Select Medical Holdings Corporation (SEM) Exchange: NYSE

Data as of March 28, 2024

$30.15 ($0.70) 2.38%

Select Medical Holdings Corporation - Daily Information
Click for more stock information on Select Medical Holdings Corporation.
Daily Information Data
Date March 28, 2024
Open $29.77
Previous Close $30.15
High $30.29
Low $29.71
Adjusted Open $29.77
Previous Adjusted Close $30.15
Adjusted High $30.29
Adjusted Low $29.71

About Select Medical Holdings Corporation (SEM)

Select Medical Holdings Corporation (NYSE: SEM) is a leader in providing specialized acute and rehabilitative care services. The company has achieved steady growth since its inception in 1998, having grown to over 45,000 employees and 115,000 affiliate healthcare providers. Select Medical owns and operates more than 100 hospitals and nearly 1,500 outpatient clinics across the nation. The company provides services in physical therapy, occupational therapy and speech pathology, in addition to extended care, urgent care, medical staffing, and sports medicine services. Additionally, the company sponsors a continuing care program and a network of post-acute care programs to address ongoing patient healthcare needs.

Historical Stock Data for Select Medical Holdings Corporation (SEM)

Date Open High Low Close Adj.Close Volume
2024-03-28 $29.77 $30.29 $29.71 $30.15 $30.15 463,252
2024-03-27 $29.09 $29.55 $29.05 $29.45 $29.45 439,483
2024-03-26 $28.89 $29.09 $28.62 $28.75 $28.75 292,135
2024-03-25 $29.02 $29.24 $28.85 $28.85 $28.85 365,855
2024-03-22 $29.24 $29.32 $28.63 $28.76 $28.76 246,994
2024-03-21 $29.13 $29.42 $28.90 $29.16 $29.16 376,237
2024-03-20 $28.86 $29.30 $28.80 $28.96 $28.96 399,217
2024-03-19 $28.64 $29.17 $28.64 $29.07 $29.07 394,583
2024-03-18 $28.15 $28.68 $28.10 $28.52 $28.52 443,144
2024-03-15 $27.97 $28.57 $27.97 $28.47 $28.47 1,336,509
2024-03-14 $28.31 $28.49 $27.94 $28.21 $28.21 368,568
2024-03-13 $28.60 $28.95 $28.45 $28.59 $28.59 354,426
2024-03-12 $28.40 $28.65 $28.19 $28.62 $28.62 334,455
2024-03-11 $28.22 $28.53 $27.89 $28.50 $28.50 295,385
2024-03-08 $28.47 $28.60 $28.09 $28.30 $28.30 431,653
2024-03-07 $28.41 $28.99 $28.22 $28.28 $28.28 555,312
2024-03-06 $28.04 $28.22 $27.82 $28.15 $28.15 456,902
2024-03-05 $27.44 $28.13 $27.44 $27.91 $27.91 489,308
2024-03-04 $27.09 $27.74 $26.93 $27.42 $27.42 558,716
2024-03-01 $27.32 $27.40 $27.01 $27.13 $27.13 536,762
2024-02-29 $27.40 $27.40 $27.08 $27.23 $27.23 447,278
2024-02-28 $27.84 $28.15 $27.09 $27.10 $27.10 551,153
2024-02-27 $28.09 $28.22 $27.71 $27.92 $27.92 478,589
2024-02-26 $28.19 $28.42 $27.43 $27.97 $27.97 722,970
2024-02-23 $27.66 $28.77 $27.33 $28.50 $28.50 1,562,765
2024-02-22 $26.60 $26.76 $25.88 $25.95 $25.95 1,355,826
2024-02-21 $26.84 $26.99 $26.51 $26.70 $26.70 322,040
2024-02-20 $26.76 $27.03 $26.65 $26.89 $26.89 453,482
2024-02-16 $26.97 $27.64 $26.80 $27.15 $27.15 567,410
2024-02-15 $27.06 $27.39 $26.86 $27.18 $27.18 490,486
2024-02-14 $26.36 $26.84 $26.13 $26.81 $26.81 393,716
2024-02-13 $26.19 $26.68 $25.88 $26.08 $26.08 569,438
2024-02-12 $26.20 $27.14 $26.14 $26.86 $26.86 477,797
2024-02-09 $26.34 $26.50 $25.85 $26.40 $26.40 351,483
2024-02-08 $25.90 $26.34 $25.69 $26.22 $26.22 411,202
2024-02-07 $26.34 $26.45 $25.87 $25.98 $25.98 329,395
2024-02-06 $26.08 $26.55 $25.99 $26.24 $26.24 338,567
2024-02-05 $26.08 $26.39 $25.92 $26.14 $26.14 341,557
2024-02-02 $26.48 $26.73 $26.13 $26.40 $26.40 274,484
2024-02-01 $25.99 $26.88 $25.89 $26.85 $26.85 436,036
2024-01-31 $26.68 $26.80 $25.95 $25.99 $25.99 472,653
2024-01-30 $26.84 $26.89 $26.56 $26.61 $26.61 264,237
2024-01-29 $26.24 $26.67 $25.98 $26.66 $26.66 318,729
2024-01-26 $26.45 $26.73 $26.31 $26.33 $26.33 344,349
2024-01-25 $26.15 $26.40 $25.84 $26.32 $26.32 308,954
2024-01-24 $26.64 $26.68 $25.81 $25.91 $25.91 431,001
2024-01-23 $26.92 $26.96 $26.14 $26.48 $26.48 756,574
2024-01-22 $27.03 $27.35 $26.63 $26.69 $26.69 544,057
2024-01-19 $26.43 $26.84 $26.34 $26.78 $26.78 553,482
2024-01-18 $26.11 $26.42 $26.02 $26.32 $26.32 537,222
2024-01-17 $26.05 $26.54 $25.82 $25.94 $25.94 411,282
2024-01-16 $26.10 $26.46 $25.84 $26.39 $26.39 560,452
2024-01-12 $27.04 $27.19 $26.19 $26.41 $26.41 354,345
2024-01-11 $26.40 $26.77 $26.25 $26.75 $26.75 509,687
2024-01-10 $26.03 $26.55 $25.98 $26.53 $26.53 584,286
2024-01-09 $26.54 $26.74 $26.21 $26.23 $26.23 523,720
2024-01-08 $26.93 $27.08 $26.25 $26.82 $26.82 931,528
2024-01-05 $26.17 $27.35 $26.17 $26.87 $26.87 1,579,371
2024-01-04 $23.78 $27.30 $23.46 $26.15 $26.15 3,272,156
2024-01-03 $23.94 $23.94 $23.07 $23.50 $23.50 910,554
2024-01-02 $23.47 $24.15 $23.30 $23.92 $23.92 1,322,544
2023-12-29 $23.85 $23.90 $23.46 $23.50 $23.50 588,024
2023-12-28 $23.90 $24.09 $23.72 $23.88 $23.88 535,755
2023-12-27 $24.41 $24.60 $23.93 $23.94 $23.94 569,847
2023-12-26 $24.33 $24.58 $24.10 $24.36 $24.36 330,581
2023-12-22 $24.17 $24.48 $24.07 $24.22 $24.22 272,455
2023-12-21 $23.91 $24.12 $23.71 $24.00 $24.00 332,382
2023-12-20 $24.11 $24.60 $23.72 $23.76 $23.76 518,295
2023-12-19 $23.96 $24.55 $23.96 $24.13 $24.13 419,234
2023-12-18 $23.84 $23.87 $23.47 $23.72 $23.72 551,134
2023-12-15 $25.01 $25.05 $23.63 $23.68 $23.68 1,482,281
2023-12-14 $25.00 $25.55 $24.58 $24.94 $24.94 773,820
2023-12-13 $24.02 $24.89 $23.82 $24.76 $24.76 621,760
2023-12-12 $23.60 $24.14 $23.60 $24.00 $24.00 547,171
2023-12-11 $23.54 $23.93 $23.43 $23.79 $23.79 394,962
2023-12-08 $23.51 $23.70 $23.22 $23.48 $23.48 375,116
2023-12-07 $23.30 $23.61 $23.02 $23.59 $23.59 320,328
2023-12-06 $23.47 $23.83 $23.22 $23.30 $23.30 437,953
2023-12-05 $23.74 $23.79 $23.25 $23.28 $23.28 590,881
2023-12-04 $23.38 $23.92 $23.38 $23.87 $23.87 600,011
2023-12-01 $22.67 $23.51 $22.67 $23.45 $23.45 646,322
2023-11-30 $22.68 $22.79 $22.26 $22.60 $22.60 554,532
2023-11-29 $23.08 $23.29 $22.77 $22.82 $22.82 627,291
2023-11-28 $23.41 $23.41 $22.84 $22.88 $22.88 894,664
2023-11-27 $23.44 $23.58 $23.32 $23.42 $23.42 328,631
2023-11-24 $23.59 $23.88 $23.50 $23.60 $23.60 161,327
2023-11-22 $23.36 $23.62 $23.31 $23.60 $23.60 321,617
2023-11-21 $23.28 $23.45 $23.11 $23.16 $23.16 557,918
2023-11-20 $23.09 $23.59 $23.05 $23.37 $23.37 337,656
2023-11-17 $23.41 $23.56 $23.08 $23.22 $23.22 637,979
2023-11-16 $23.14 $23.39 $22.83 $23.10 $23.10 439,460
2023-11-15 $23.11 $23.77 $23.11 $23.19 $23.19 457,224
2023-11-14 $22.60 $23.25 $22.60 $23.17 $23.17 540,942
2023-11-13 $21.80 $22.21 $21.56 $21.87 $21.75 574,547
2023-11-10 $22.07 $22.31 $21.80 $21.91 $21.91 749,901
2023-11-09 $22.49 $22.69 $21.92 $21.99 $21.99 484,045
2023-11-08 $21.81 $22.42 $21.71 $22.34 $22.34 768,102
2023-11-07 $21.56 $22.05 $21.56 $21.95 $21.95 814,049
2023-11-06 $22.11 $22.24 $21.28 $21.49 $21.49 698,784
2023-11-03 $23.40 $24.13 $21.50 $22.31 $22.31 972,689
2023-11-02 $22.83 $23.26 $22.67 $23.00 $23.00 979,075
2023-11-01 $22.62 $23.01 $22.37 $22.56 $22.56 567,306
2023-10-31 $22.42 $22.96 $22.22 $22.73 $22.73 1,660,047
2023-10-30 $22.91 $23.16 $22.24 $22.25 $22.25 1,086,879
2023-10-27 $22.94 $22.98 $22.52 $22.61 $22.61 443,922
2023-10-26 $23.25 $23.53 $22.82 $22.93 $22.93 433,696
2023-10-25 $23.24 $23.58 $23.03 $23.19 $23.19 333,944
2023-10-24 $23.22 $23.67 $23.05 $23.48 $23.48 501,393
2023-10-23 $23.40 $23.80 $23.18 $23.27 $23.27 579,731
2023-10-20 $24.07 $24.07 $23.42 $23.51 $23.51 570,207
2023-10-19 $23.77 $24.29 $23.52 $23.92 $23.92 477,627
2023-10-18 $23.81 $24.10 $23.60 $23.75 $23.75 543,391
2023-10-17 $23.37 $24.25 $23.26 $24.03 $24.03 527,746
2023-10-16 $23.43 $23.93 $23.14 $23.55 $23.55 474,171
2023-10-13 $23.04 $23.40 $22.82 $23.17 $23.17 377,158
2023-10-12 $23.79 $23.93 $23.01 $23.04 $23.04 419,667
2023-10-11 $24.28 $24.32 $23.29 $23.77 $23.77 649,676
2023-10-10 $24.11 $24.55 $24.02 $24.33 $24.33 508,357
2023-10-09 $23.85 $24.20 $23.68 $24.11 $24.11 442,705
2023-10-06 $24.25 $24.32 $23.77 $24.04 $24.04 471,277
2023-10-05 $24.49 $24.77 $24.20 $24.45 $24.45 514,301
2023-10-04 $24.67 $25.03 $24.23 $24.47 $24.47 632,301
2023-10-03 $24.88 $24.91 $24.42 $24.67 $24.67 630,123
2023-10-02 $25.18 $25.31 $24.90 $25.01 $25.01 726,635
2023-09-29 $25.92 $26.09 $25.22 $25.27 $25.27 600,369
2023-09-28 $25.45 $25.92 $25.45 $25.77 $25.77 551,821
2023-09-27 $25.69 $25.90 $25.13 $25.38 $25.38 351,755
2023-09-26 $25.95 $26.11 $25.29 $25.49 $25.49 445,399
2023-09-25 $25.82 $26.33 $25.82 $26.09 $26.09 293,955
2023-09-22 $25.80 $26.19 $25.74 $25.99 $25.99 441,802
2023-09-21 $25.73 $25.99 $25.60 $25.71 $25.71 494,727
2023-09-20 $26.35 $26.39 $25.88 $25.90 $25.90 421,012
2023-09-19 $26.19 $26.36 $25.99 $26.06 $26.06 422,979
2023-09-18 $26.26 $26.28 $25.78 $26.13 $26.13 351,708
2023-09-15 $26.14 $26.20 $25.59 $25.87 $25.87 1,694,599
2023-09-14 $26.60 $26.96 $26.23 $26.35 $26.35 463,617
2023-09-13 $26.35 $26.49 $25.95 $26.28 $26.28 385,306
2023-09-12 $26.33 $26.65 $26.11 $26.32 $26.32 449,104
2023-09-11 $26.88 $26.92 $26.40 $26.46 $26.46 364,061
2023-09-08 $27.22 $27.22 $26.69 $26.82 $26.82 483,466
2023-09-07 $27.48 $27.66 $27.18 $27.26 $27.26 575,849
2023-09-06 $27.88 $28.13 $27.40 $27.60 $27.60 371,341
2023-09-05 $28.57 $28.74 $27.02 $27.74 $27.74 799,826
2023-09-01 $29.42 $29.55 $29.00 $29.06 $29.06 253,955
2023-08-31 $29.46 $29.72 $29.16 $29.21 $29.21 397,506
2023-08-30 $29.13 $29.77 $29.13 $29.41 $29.41 284,980
2023-08-29 $28.97 $29.42 $28.62 $29.24 $29.24 336,116
2023-08-28 $28.29 $29.02 $28.29 $28.94 $28.94 599,534
2023-08-25 $28.01 $28.54 $27.83 $28.27 $28.27 296,566
2023-08-24 $28.40 $28.54 $27.79 $27.82 $27.82 428,695
2023-08-23 $28.32 $28.52 $28.24 $28.47 $28.47 246,570
2023-08-22 $28.69 $28.69 $28.10 $28.22 $28.22 318,223
2023-08-21 $28.39 $28.68 $28.15 $28.52 $28.52 253,796
2023-08-18 $27.82 $28.43 $27.82 $28.28 $28.28 380,074
2023-08-17 $28.41 $28.41 $27.82 $28.04 $28.04 332,018
2023-08-16 $28.40 $28.83 $28.34 $28.45 $28.45 369,687
2023-08-15 $28.50 $28.76 $28.26 $28.41 $28.41 286,728
2023-08-14 $28.64 $28.78 $28.27 $28.54 $28.54 611,906
2023-08-11 $28.89 $29.17 $28.71 $28.98 $28.98 316,052
2023-08-10 $29.05 $29.44 $28.68 $28.86 $28.86 442,533
2023-08-09 $29.72 $29.72 $28.92 $29.05 $29.05 308,394
2023-08-08 $29.95 $30.04 $29.34 $29.60 $29.60 501,006
2023-08-07 $29.98 $30.27 $29.72 $30.21 $30.21 416,444
2023-08-04 $31.35 $31.98 $29.53 $29.95 $29.95 871,194
2023-08-03 $30.23 $31.14 $29.97 $30.44 $30.44 616,640
2023-08-02 $29.67 $30.41 $29.39 $30.36 $30.36 393,865
2023-08-01 $29.89 $30.13 $29.52 $29.92 $29.92 424,083
2023-07-31 $30.07 $30.29 $29.72 $30.01 $30.01 572,680
2023-07-28 $30.76 $30.85 $30.02 $30.03 $30.03 605,448
2023-07-27 $31.25 $31.25 $30.15 $30.45 $30.45 703,386
2023-07-26 $31.82 $32.38 $31.10 $31.17 $31.17 603,090
2023-07-25 $31.41 $32.25 $31.15 $31.79 $31.79 536,198
2023-07-24 $31.33 $31.62 $31.20 $31.54 $31.54 571,650
2023-07-21 $32.12 $32.28 $31.27 $31.32 $31.32 611,232
2023-07-20 $31.58 $33.51 $31.30 $31.95 $31.95 1,017,481
2023-07-19 $30.16 $30.58 $29.82 $30.12 $30.12 620,069
2023-07-18 $29.95 $30.45 $29.83 $30.12 $30.12 439,227
2023-07-17 $29.68 $30.18 $29.57 $30.00 $30.00 583,134
2023-07-14 $30.20 $30.39 $29.59 $29.80 $29.80 501,963
2023-07-13 $30.67 $31.06 $30.10 $30.16 $30.16 578,233
2023-07-12 $30.76 $30.83 $30.36 $30.50 $30.50 553,685
2023-07-11 $30.51 $30.78 $30.30 $30.44 $30.44 488,982
2023-07-10 $29.55 $30.60 $29.44 $30.37 $30.37 654,089
2023-07-07 $29.67 $30.00 $29.54 $29.62 $29.62 470,057
2023-07-06 $30.16 $30.23 $29.30 $29.66 $29.66 478,919
2023-07-05 $31.00 $31.30 $30.39 $30.47 $30.47 974,635
2023-07-03 $31.43 $31.77 $31.06 $31.14 $31.14 208,492
2023-06-30 $32.44 $32.44 $31.85 $31.86 $31.86 361,208
2023-06-29 $31.58 $32.27 $31.58 $32.17 $32.17 893,005
2023-06-28 $31.06 $31.74 $31.02 $31.69 $31.69 429,114
2023-06-27 $29.90 $31.35 $29.63 $31.21 $31.21 690,894
2023-06-26 $29.40 $30.20 $29.33 $29.89 $29.89 482,412
2023-06-23 $29.92 $30.10 $29.36 $29.45 $29.45 1,290,193
2023-06-22 $30.38 $30.43 $29.90 $30.22 $30.22 506,399
2023-06-21 $29.81 $30.33 $29.44 $30.30 $30.30 933,224
2023-06-20 $29.19 $29.92 $29.05 $29.81 $29.81 673,430
2023-06-16 $29.21 $29.45 $28.74 $29.21 $29.21 1,693,376
2023-06-15 $28.67 $28.97 $28.39 $28.97 $28.97 652,144
2023-06-14 $29.18 $29.69 $28.77 $28.83 $28.83 860,047
2023-06-13 $28.14 $28.89 $28.10 $28.54 $28.54 569,960
2023-06-12 $28.40 $28.60 $28.06 $28.15 $28.15 346,095
2023-06-09 $28.77 $28.83 $28.34 $28.46 $28.46 468,235
2023-06-08 $29.07 $29.07 $28.27 $28.86 $28.86 429,506
2023-06-07 $29.49 $29.85 $29.14 $29.21 $29.21 587,706
2023-06-06 $28.55 $29.19 $28.47 $29.16 $29.16 450,996
2023-06-05 $28.34 $28.91 $28.12 $28.54 $28.54 397,946
2023-06-02 $28.13 $28.63 $28.03 $28.51 $28.51 382,744
2023-06-01 $27.32 $27.83 $27.13 $27.65 $27.65 283,248
2023-05-31 $27.26 $27.60 $26.70 $27.37 $27.37 531,500
2023-05-30 $27.16 $27.79 $27.14 $27.33 $27.33 350,141
2023-05-26 $27.06 $27.31 $26.90 $27.11 $27.11 430,967
2023-05-25 $27.27 $27.41 $27.03 $27.15 $27.15 497,797
2023-05-24 $27.99 $27.99 $27.22 $27.53 $27.53 383,058
2023-05-23 $28.29 $28.63 $27.95 $28.20 $28.20 586,077
2023-05-22 $28.65 $28.78 $28.29 $28.54 $28.54 366,473
2023-05-19 $28.68 $28.68 $28.28 $28.50 $28.50 429,504
2023-05-18 $28.08 $28.63 $27.83 $28.53 $28.53 498,705
2023-05-17 $27.78 $28.19 $27.19 $28.06 $28.06 534,631
2023-05-16 $28.20 $28.20 $27.45 $27.71 $27.59 756,506
2023-05-15 $28.20 $28.48 $28.04 $28.25 $28.12 382,136
2023-05-12 $28.47 $28.61 $27.81 $28.26 $28.13 655,568
2023-05-11 $28.82 $28.86 $28.06 $28.32 $28.19 495,300
2023-05-10 $29.42 $29.72 $29.12 $29.12 $29.12 824,023
2023-05-09 $29.57 $29.80 $29.11 $29.11 $29.11 701,674
2023-05-08 $30.65 $30.71 $29.28 $29.78 $29.78 1,046,147
2023-05-05 $30.80 $32.31 $30.50 $30.75 $30.75 1,790,194
2023-05-04 $28.99 $29.38 $28.48 $29.02 $29.02 1,007,998
2023-05-03 $29.28 $29.85 $29.15 $29.34 $29.34 604,731
2023-05-02 $29.84 $29.84 $28.82 $29.29 $29.29 492,280
2023-05-01 $30.54 $30.91 $30.05 $30.18 $30.18 655,455
2023-04-28 $29.54 $30.55 $29.52 $30.50 $30.50 662,439
2023-04-27 $29.40 $30.18 $29.40 $29.79 $29.79 631,804
2023-04-26 $29.60 $30.17 $29.29 $29.31 $29.31 613,484
2023-04-25 $29.52 $29.90 $29.23 $29.70 $29.70 772,690
2023-04-24 $29.01 $29.83 $29.00 $29.52 $29.52 658,331
2023-04-21 $28.59 $29.30 $28.46 $29.00 $29.00 502,862
2023-04-20 $27.99 $27.99 $27.55 $27.98 $27.98 320,413
2023-04-19 $27.83 $28.13 $27.70 $28.11 $28.11 276,490
2023-04-18 $27.89 $27.98 $27.59 $27.90 $27.90 393,710
2023-04-17 $28.35 $28.36 $27.66 $27.79 $27.79 263,255
2023-04-14 $28.01 $28.28 $27.84 $28.27 $28.27 471,268
2023-04-13 $27.92 $28.01 $27.59 $27.94 $27.94 362,467
2023-04-12 $27.89 $27.96 $27.57 $27.69 $27.69 314,948
2023-04-11 $27.75 $28.20 $27.67 $27.68 $27.68 431,160
2023-04-10 $27.00 $27.73 $26.99 $27.65 $27.65 411,409
2023-04-06 $27.15 $27.19 $26.61 $27.13 $27.13 349,368
2023-04-05 $25.99 $27.01 $25.95 $27.00 $27.00 553,169
2023-04-04 $26.06 $26.14 $25.55 $26.12 $26.12 444,049
2023-04-03 $25.93 $26.36 $25.58 $25.72 $25.72 414,762
2023-03-31 $25.55 $25.85 $25.42 $25.85 $25.85 502,192
2023-03-30 $25.67 $25.79 $25.25 $25.37 $25.37 270,468
2023-03-29 $25.93 $25.94 $25.15 $25.39 $25.39 328,352
2023-03-28 $25.16 $25.56 $25.04 $25.55 $25.55 323,081
2023-03-27 $25.08 $25.50 $24.91 $25.33 $25.33 306,756
2023-03-24 $24.13 $24.74 $23.89 $24.64 $24.64 357,764
2023-03-23 $24.93 $24.99 $24.28 $24.48 $24.48 405,440
2023-03-22 $25.64 $25.80 $24.90 $24.90 $24.90 493,463
2023-03-21 $25.77 $26.07 $25.34 $25.64 $25.64 407,347
2023-03-20 $24.97 $25.62 $24.97 $25.26 $25.26 388,934
2023-03-17 $25.54 $25.54 $24.58 $24.75 $24.75 1,651,507
2023-03-16 $24.75 $25.97 $24.58 $25.73 $25.73 449,656
2023-03-15 $24.48 $25.10 $24.37 $25.05 $25.05 565,591
2023-03-14 $25.82 $25.95 $24.87 $25.18 $25.18 480,934
2023-03-13 $24.61 $25.51 $24.34 $25.06 $25.06 606,525
2023-03-10 $25.35 $25.35 $24.27 $25.01 $25.01 611,896
2023-03-09 $25.98 $26.09 $25.38 $25.46 $25.46 523,692
2023-03-08 $25.91 $26.19 $25.75 $25.91 $25.91 392,972
2023-03-07 $26.65 $26.65 $25.72 $25.87 $25.87 652,866
2023-03-06 $27.29 $27.29 $26.22 $26.60 $26.60 649,356
2023-03-03 $26.95 $27.72 $26.80 $27.48 $27.48 543,363
2023-03-02 $25.88 $26.85 $25.82 $26.72 $26.72 682,759
2023-03-01 $27.04 $27.30 $26.81 $27.03 $26.90 923,186
2023-02-28 $26.98 $27.41 $26.73 $27.19 $27.06 1,019,981
2023-02-27 $27.78 $28.02 $27.03 $27.24 $27.11 738,561
2023-02-24 $29.42 $29.56 $27.39 $27.57 $27.44 1,074,368
2023-02-23 $30.04 $30.78 $29.29 $29.94 $29.94 663,128
2023-02-22 $29.56 $30.15 $29.37 $29.90 $29.90 720,339
2023-02-21 $29.79 $30.38 $29.46 $29.54 $29.54 457,510
2023-02-17 $30.16 $30.23 $29.36 $30.14 $30.14 447,994
2023-02-16 $29.42 $30.53 $29.42 $30.08 $30.08 608,578
2023-02-15 $28.76 $29.96 $28.76 $29.90 $29.90 290,598
2023-02-14 $29.31 $30.07 $29.15 $29.19 $29.19 408,259
2023-02-13 $28.86 $29.50 $28.71 $29.47 $29.47 312,518
2023-02-10 $28.23 $29.17 $28.23 $28.85 $28.85 474,084
2023-02-09 $28.45 $28.65 $27.97 $28.22 $28.22 450,148
2023-02-08 $28.74 $29.07 $27.86 $28.08 $28.08 514,127
2023-02-07 $29.05 $29.18 $28.24 $28.85 $28.85 573,991
2023-02-06 $30.06 $30.21 $29.16 $29.28 $29.28 410,582
2023-02-03 $30.07 $30.57 $29.94 $30.34 $30.34 446,252
2023-02-02 $29.71 $30.63 $29.71 $30.26 $30.26 395,296
2023-02-01 $28.91 $30.08 $28.74 $29.69 $29.69 431,172
2023-01-31 $28.27 $29.19 $28.27 $29.07 $29.07 458,270
2023-01-30 $28.28 $28.63 $28.06 $28.18 $28.18 263,591
2023-01-27 $28.06 $28.77 $27.45 $28.58 $28.58 478,545
2023-01-26 $28.00 $28.43 $27.86 $28.40 $28.40 212,599
2023-01-25 $27.41 $27.94 $27.28 $27.92 $27.92 199,053
2023-01-24 $28.56 $28.58 $27.48 $27.59 $27.59 248,945
2023-01-23 $28.57 $29.16 $28.42 $28.71 $28.71 277,045
2023-01-20 $28.27 $28.74 $27.64 $28.56 $28.56 353,954
2023-01-19 $27.30 $28.29 $27.18 $28.04 $28.04 396,918
2023-01-18 $28.80 $29.55 $27.45 $27.50 $27.50 542,962
2023-01-17 $28.67 $28.87 $28.40 $28.79 $28.79 309,661
2023-01-13 $27.89 $28.66 $27.89 $28.60 $28.60 262,990
2023-01-12 $27.47 $28.16 $27.22 $28.11 $28.11 383,111
2023-01-11 $27.18 $27.58 $27.16 $27.31 $27.31 471,823
2023-01-10 $26.28 $27.11 $26.28 $27.04 $27.04 327,433
2023-01-09 $26.78 $27.09 $26.48 $26.48 $26.48 377,539
2023-01-06 $26.00 $26.56 $25.52 $26.48 $26.48 297,339
2023-01-05 $25.64 $25.77 $25.10 $25.77 $25.77 302,542
2023-01-04 $25.16 $25.81 $25.13 $25.65 $25.65 398,554
2023-01-03 $25.23 $25.67 $24.39 $24.83 $24.83 555,840
2022-12-30 $24.69 $24.90 $24.51 $24.83 $24.83 376,048
2022-12-29 $24.36 $25.01 $24.10 $24.91 $24.91 452,203
2022-12-28 $24.70 $24.96 $24.08 $24.11 $24.11 404,126
2022-12-27 $24.36 $24.74 $24.16 $24.56 $24.56 357,505
2022-12-23 $24.52 $24.75 $24.21 $24.38 $24.38 296,044
2022-12-22 $25.06 $25.20 $24.13 $24.75 $24.75 529,729
2022-12-21 $24.94 $25.41 $24.87 $25.33 $25.33 822,076
2022-12-20 $23.67 $24.96 $23.32 $24.61 $24.61 800,192
2022-12-19 $24.55 $24.87 $23.59 $23.59 $23.59 1,120,523
2022-12-16 $24.04 $24.81 $23.93 $24.73 $24.73 2,011,912
2022-12-15 $24.33 $24.78 $24.17 $24.59 $24.59 748,702
2022-12-14 $24.62 $25.37 $24.62 $24.79 $24.79 523,166
2022-12-13 $25.44 $25.45 $24.53 $24.65 $24.65 586,593
2022-12-12 $23.81 $24.35 $23.58 $24.34 $24.34 350,890
2022-12-09 $23.48 $24.03 $23.39 $23.75 $23.75 339,415
2022-12-08 $23.41 $23.95 $23.20 $23.69 $23.69 370,114
2022-12-07 $24.19 $24.64 $23.47 $23.47 $23.47 431,961
2022-12-06 $24.25 $24.51 $24.01 $24.27 $24.27 310,300
2022-12-05 $24.67 $24.70 $24.04 $24.30 $24.30 311,939
2022-12-02 $24.45 $25.02 $24.30 $24.90 $24.90 267,460
2022-12-01 $24.89 $25.32 $24.49 $24.73 $24.73 374,144
2022-11-30 $24.01 $24.64 $23.18 $24.58 $24.58 794,603
2022-11-29 $23.41 $24.10 $23.41 $23.93 $23.93 427,565
2022-11-28 $24.00 $24.02 $23.31 $23.43 $23.43 403,273
2022-11-25 $23.80 $24.32 $23.80 $24.24 $24.24 155,494
2022-11-23 $23.39 $23.78 $23.19 $23.74 $23.74 326,873
2022-11-22 $23.75 $24.27 $23.59 $23.69 $23.69 350,481
2022-11-21 $24.01 $24.11 $23.29 $23.57 $23.57 407,217
2022-11-18 $24.15 $24.31 $23.80 $24.11 $24.11 493,638
2022-11-17 $23.40 $23.98 $23.07 $23.63 $23.63 546,152
2022-11-16 $24.48 $24.76 $23.28 $23.72 $23.72 585,683
2022-11-15 $24.68 $25.26 $24.36 $24.58 $24.58 674,701
2022-11-14 $24.92 $25.05 $23.81 $24.44 $24.32 835,659
2022-11-11 $24.05 $25.32 $23.93 $25.24 $25.11 996,993
2022-11-10 $22.62 $23.92 $22.28 $23.88 $23.76 704,061
2022-11-09 $21.71 $21.71 $21.19 $21.47 $21.36 980,326
2022-11-08 $22.62 $22.62 $21.73 $22.00 $21.89 743,643
2022-11-07 $23.11 $23.69 $21.71 $22.47 $22.36 995,267
2022-11-04 $18.86 $23.19 $18.86 $23.06 $23.06 2,683,496
2022-11-03 $24.20 $24.32 $23.34 $23.74 $23.74 1,087,844
2022-11-02 $26.15 $26.18 $24.66 $24.68 $24.68 619,333
2022-11-01 $25.81 $26.27 $25.44 $26.13 $26.13 407,011
2022-10-31 $25.62 $25.93 $25.51 $25.68 $25.68 463,966
2022-10-28 $25.13 $25.85 $24.94 $25.81 $25.81 378,227
2022-10-27 $25.85 $25.85 $25.07 $25.14 $25.14 588,452
2022-10-26 $25.07 $26.16 $24.88 $25.66 $25.66 552,965
2022-10-25 $23.47 $24.78 $23.31 $24.59 $24.59 522,518
2022-10-24 $23.04 $23.22 $22.26 $23.21 $23.21 1,578,550
2022-10-21 $22.15 $22.93 $19.61 $22.92 $22.92 1,614,404
2022-10-20 $23.52 $23.85 $23.38 $23.59 $23.59 359,912
2022-10-19 $23.38 $23.58 $23.15 $23.45 $23.45 288,739
2022-10-18 $23.67 $24.24 $23.34 $23.59 $23.59 411,840
2022-10-17 $22.44 $23.09 $22.34 $22.97 $22.97 614,347
2022-10-14 $22.63 $23.25 $21.89 $21.94 $21.94 732,287
2022-10-13 $22.00 $22.85 $21.45 $22.44 $22.44 857,224
2022-10-12 $22.84 $22.84 $22.31 $22.45 $22.45 439,261
2022-10-11 $22.68 $23.17 $22.60 $22.81 $22.81 525,059
2022-10-10 $23.05 $23.23 $22.80 $22.92 $22.92 492,061
2022-10-07 $23.30 $23.39 $22.75 $22.91 $22.91 632,739
2022-10-06 $24.38 $24.67 $23.60 $23.66 $23.66 490,748
2022-10-05 $23.82 $24.66 $23.75 $24.60 $24.60 551,279
2022-10-04 $23.60 $24.40 $23.54 $24.33 $24.33 479,733
2022-10-03 $22.50 $23.40 $22.05 $23.06 $23.06 465,218
2022-09-30 $22.96 $23.18 $22.07 $22.10 $22.10 509,174
2022-09-29 $22.48 $22.88 $21.77 $22.80 $22.80 466,365
2022-09-28 $22.58 $22.95 $22.18 $22.76 $22.76 636,928
2022-09-27 $23.13 $23.13 $22.04 $22.25 $22.25 795,416
2022-09-26 $22.98 $23.26 $22.29 $22.79 $22.79 839,074
2022-09-23 $23.32 $23.45 $22.34 $23.02 $23.02 873,579
2022-09-22 $24.81 $24.81 $23.59 $23.61 $23.61 875,044
2022-09-21 $25.97 $25.97 $24.88 $24.90 $24.90 558,903
2022-09-20 $26.12 $26.12 $25.49 $25.75 $25.75 403,797
2022-09-19 $25.97 $26.40 $25.58 $26.29 $26.29 490,827
2022-09-16 $25.48 $26.20 $25.25 $26.14 $26.14 1,343,255
2022-09-15 $25.82 $26.29 $25.60 $25.68 $25.68 405,600
2022-09-14 $26.15 $26.15 $25.36 $25.81 $25.81 437,563
2022-09-13 $26.55 $26.76 $25.98 $26.05 $26.05 450,373
2022-09-12 $27.00 $27.47 $26.74 $27.41 $27.41 402,317
2022-09-09 $26.64 $26.83 $26.26 $26.62 $26.62 278,473
2022-09-08 $25.65 $26.44 $25.51 $26.39 $26.39 326,824
2022-09-07 $24.83 $25.99 $24.57 $25.77 $25.77 554,099
2022-09-06 $25.29 $25.36 $24.47 $24.80 $24.80 798,462
2022-09-02 $25.60 $25.60 $24.87 $25.13 $25.13 499,915
2022-09-01 $25.31 $25.32 $24.60 $25.19 $25.19 566,775
2022-08-31 $25.91 $26.10 $25.61 $25.64 $25.64 520,045
2022-08-30 $26.67 $26.67 $25.57 $25.73 $25.73 598,975
2022-08-29 $26.19 $26.65 $26.00 $26.59 $26.59 587,155
2022-08-26 $27.55 $27.55 $26.42 $26.50 $26.50 639,059
2022-08-25 $27.26 $27.82 $27.12 $27.71 $27.71 523,874
2022-08-24 $26.68 $27.22 $26.56 $27.19 $27.19 633,994
2022-08-23 $26.84 $27.19 $26.55 $26.65 $26.65 455,721
2022-08-22 $26.39 $26.73 $26.03 $26.66 $26.66 427,699
2022-08-19 $27.27 $27.30 $26.67 $26.69 $26.69 443,989
2022-08-18 $27.03 $27.44 $26.92 $27.35 $27.35 448,145
2022-08-17 $27.24 $27.50 $26.50 $27.04 $27.04 611,865
2022-08-16 $27.80 $27.80 $26.88 $27.50 $27.50 616,228
2022-08-15 $27.48 $27.81 $27.14 $27.73 $27.73 469,386
2022-08-12 $26.95 $27.76 $26.82 $27.74 $27.62 464,202
2022-08-11 $27.20 $27.73 $26.65 $26.76 $26.64 447,728
2022-08-10 $26.73 $27.07 $26.18 $26.90 $26.78 602,716
2022-08-09 $28.42 $28.63 $26.14 $26.19 $26.07 800,849
2022-08-08 $28.27 $28.90 $28.05 $28.75 $28.62 933,225
2022-08-05 $24.80 $28.29 $24.09 $28.27 $28.14 1,525,367
2022-08-04 $29.40 $29.63 $26.89 $27.15 $27.03 1,131,596
2022-08-03 $29.59 $29.94 $29.29 $29.46 $29.33 519,048
2022-08-02 $30.00 $30.31 $29.38 $29.39 $29.26 529,664
2022-08-01 $29.39 $29.74 $29.10 $29.71 $29.58 444,583
2022-07-29 $29.56 $29.79 $28.98 $29.62 $29.49 409,391
2022-07-28 $28.91 $29.55 $28.70 $29.45 $29.32 342,333
2022-07-27 $28.78 $29.08 $28.57 $28.99 $28.86 309,554
2022-07-26 $28.49 $28.73 $28.14 $28.65 $28.52 202,427
2022-07-25 $28.35 $28.47 $27.98 $28.38 $28.25 356,628
2022-07-22 $28.32 $28.69 $28.02 $28.37 $28.24 852,707
2022-07-21 $27.10 $27.72 $26.98 $27.71 $27.59 471,434
2022-07-20 $27.38 $27.78 $26.91 $27.46 $27.34 936,749
2022-07-19 $26.54 $27.52 $26.54 $27.30 $27.18 480,851
2022-07-18 $26.60 $26.79 $26.20 $26.23 $26.11 428,345
2022-07-15 $26.01 $26.68 $25.56 $26.40 $26.28 481,478
2022-07-14 $25.01 $25.52 $24.78 $25.49 $25.38 448,507
2022-07-13 $25.13 $25.47 $24.87 $25.42 $25.31 432,171
2022-07-12 $24.97 $25.60 $24.97 $25.44 $25.33 403,126
2022-07-11 $25.63 $25.63 $24.88 $25.02 $24.91 391,292
2022-07-08 $25.31 $25.86 $25.24 $25.68 $25.56 959,161
2022-07-07 $24.98 $25.61 $24.96 $25.42 $25.31 550,851
2022-07-06 $25.44 $25.57 $24.55 $24.73 $24.62 960,585
2022-07-05 $24.64 $25.73 $24.49 $25.71 $25.59 828,626
2022-07-01 $23.45 $25.27 $23.26 $25.17 $25.06 835,777
2022-06-30 $23.48 $23.90 $23.28 $23.62 $23.51 1,078,956
2022-06-29 $24.10 $24.29 $23.83 $24.18 $24.07 401,760
2022-06-28 $25.20 $25.51 $23.96 $24.04 $23.93 611,382
2022-06-27 $24.84 $25.00 $24.25 $24.95 $24.84 554,113
2022-06-24 $24.35 $24.96 $24.35 $24.46 $24.35 2,337,599
2022-06-23 $24.25 $24.31 $23.87 $24.15 $24.04 612,178
2022-06-22 $23.16 $24.26 $23.16 $24.03 $23.92 819,128
2022-06-21 $23.41 $23.77 $22.95 $23.47 $23.36 940,920
2022-06-17 $22.34 $23.44 $22.34 $22.86 $22.76 1,994,973
2022-06-16 $22.56 $22.56 $21.80 $22.24 $22.14 1,180,490
2022-06-15 $22.85 $23.23 $22.39 $23.07 $22.97 1,093,128
2022-06-14 $22.99 $23.28 $22.30 $22.61 $22.51 1,122,848
2022-06-13 $23.50 $23.74 $23.04 $23.07 $22.97 886,878
2022-06-10 $24.00 $24.67 $23.65 $24.25 $24.14 735,156
2022-06-09 $24.11 $24.63 $23.82 $24.25 $24.14 736,455
2022-06-08 $24.48 $24.59 $24.16 $24.26 $24.15 768,933
2022-06-07 $24.90 $25.14 $24.45 $24.86 $24.75 747,078
2022-06-06 $25.62 $25.62 $24.91 $25.17 $25.06 786,501
2022-06-03 $24.61 $25.87 $24.34 $25.61 $25.50 855,750
2022-06-02 $24.35 $24.91 $23.50 $24.85 $24.74 549,127
2022-06-01 $24.35 $24.47 $23.79 $24.15 $24.04 633,228
2022-05-31 $24.39 $24.90 $24.13 $24.35 $24.24 666,503
2022-05-27 $24.74 $24.92 $24.41 $24.70 $24.59 500,622
2022-05-26 $24.88 $25.05 $24.43 $24.55 $24.44 492,500
2022-05-25 $24.14 $24.66 $24.01 $24.51 $24.40 454,309
2022-05-24 $23.87 $24.22 $23.57 $24.22 $24.11 717,439
2022-05-23 $24.59 $24.64 $23.32 $24.08 $23.97 665,012
2022-05-20 $24.26 $24.39 $23.29 $24.30 $24.19 668,330
2022-05-19 $24.23 $24.59 $23.94 $23.98 $23.87 842,197
2022-05-18 $25.04 $25.34 $24.46 $24.56 $24.45 1,001,071
2022-05-17 $24.63 $25.41 $24.54 $25.30 $25.06 605,672
2022-05-16 $25.60 $25.72 $24.31 $24.34 $24.11 1,256,290
2022-05-13 $23.64 $26.07 $23.60 $25.80 $25.55 2,452,679
2022-05-12 $21.48 $23.37 $21.40 $23.34 $23.12 1,139,699
2022-05-11 $22.50 $22.90 $21.57 $21.66 $21.45 973,948
2022-05-10 $22.14 $22.61 $21.72 $22.18 $21.97 880,529
2022-05-09 $23.14 $23.40 $21.88 $22.16 $21.95 800,008
2022-05-06 $22.65 $24.97 $22.65 $23.36 $23.14 1,514,270
2022-05-05 $23.02 $23.44 $22.40 $22.55 $22.34 712,528
2022-05-04 $22.73 $23.30 $22.32 $23.15 $22.93 872,769
2022-05-03 $21.87 $22.94 $21.87 $22.50 $22.29 873,525
2022-05-02 $22.50 $22.86 $21.74 $21.98 $21.77 886,843
2022-04-29 $22.55 $23.17 $22.48 $22.61 $22.39 751,374
2022-04-28 $22.50 $22.89 $21.90 $22.69 $22.47 688,047
2022-04-27 $22.43 $22.90 $22.12 $22.31 $22.10 788,882
2022-04-26 $22.55 $23.01 $22.25 $22.55 $22.34 670,612
2022-04-25 $22.04 $23.18 $21.93 $23.08 $22.86 922,809
2022-04-22 $23.86 $23.88 $22.10 $22.22 $22.01 1,094,388
2022-04-21 $25.00 $25.00 $24.36 $24.41 $24.18 443,199
2022-04-20 $24.63 $25.05 $24.48 $24.78 $24.54 533,733
2022-04-19 $23.92 $24.86 $23.92 $24.37 $24.14 523,921
2022-04-18 $24.45 $24.70 $23.84 $23.92 $23.69 561,383
2022-04-14 $24.39 $24.89 $24.39 $24.65 $24.42 473,137
2022-04-13 $24.56 $24.70 $24.28 $24.33 $24.10 488,645
2022-04-12 $24.04 $24.68 $24.00 $24.33 $24.10 544,881
2022-04-11 $23.95 $24.53 $23.72 $23.83 $23.60 720,762
2022-04-08 $24.18 $24.37 $23.90 $23.94 $23.71 551,677
2022-04-07 $24.23 $24.37 $23.89 $24.19 $23.96 687,333
2022-04-06 $23.74 $24.37 $23.35 $24.21 $23.98 2,539,175
2022-04-05 $24.50 $24.72 $23.90 $23.96 $23.73 981,996
2022-04-04 $24.71 $24.80 $23.96 $24.29 $24.06 841,294
2022-04-01 $23.96 $24.73 $23.96 $24.64 $24.41 872,252
2022-03-31 $23.84 $24.19 $23.84 $23.99 $23.76 626,755
2022-03-30 $24.89 $24.98 $23.72 $23.93 $23.70 927,464
2022-03-29 $24.32 $24.89 $24.24 $24.84 $24.60 758,529
2022-03-28 $23.52 $23.98 $23.25 $23.96 $23.73 585,968
2022-03-25 $24.40 $24.47 $23.42 $23.67 $23.44 835,442
2022-03-24 $24.61 $24.79 $24.42 $24.48 $24.25 728,969
2022-03-23 $24.85 $24.96 $24.32 $24.50 $24.27 915,938
2022-03-22 $25.37 $25.70 $25.02 $25.07 $24.83 865,560
2022-03-21 $25.30 $25.72 $25.07 $25.23 $24.99 650,234
2022-03-18 $25.09 $25.46 $24.68 $25.30 $25.06 1,312,229
2022-03-17 $24.31 $25.20 $24.31 $25.15 $24.91 673,116
2022-03-16 $24.15 $24.79 $23.99 $24.55 $24.32 1,220,246
2022-03-15 $24.12 $24.49 $24.00 $24.28 $24.05 851,569
2022-03-14 $24.14 $24.45 $23.51 $23.90 $23.67 1,010,034
2022-03-11 $24.23 $24.54 $23.90 $23.96 $23.73 992,912
2022-03-10 $23.88 $24.32 $23.72 $24.11 $23.88 828,051
2022-03-09 $24.31 $24.89 $24.24 $24.35 $24.12 741,397
2022-03-08 $23.35 $24.19 $23.07 $23.76 $23.53 859,715
2022-03-07 $23.64 $23.98 $23.39 $23.44 $23.22 842,253
2022-03-04 $23.52 $23.95 $23.22 $23.71 $23.48 723,075
2022-03-03 $24.04 $24.13 $23.60 $23.83 $23.60 644,631
2022-03-02 $23.66 $24.20 $23.50 $23.97 $23.62 623,936
2022-03-01 $22.79 $23.64 $22.79 $23.37 $23.03 997,430
2022-02-28 $22.65 $23.48 $22.42 $23.15 $22.81 1,234,946
2022-02-25 $23.52 $24.31 $22.37 $23.09 $22.75 990,352
2022-02-24 $22.20 $23.55 $21.78 $23.49 $23.14 692,583
2022-02-23 $23.52 $23.54 $22.75 $22.86 $22.52 476,053
2022-02-22 $23.03 $23.64 $22.86 $23.18 $22.84 870,449
2022-02-18 $23.16 $23.74 $23.16 $23.30 $22.96 533,789
2022-02-17 $23.92 $24.09 $23.12 $23.32 $22.98 509,763
2022-02-16 $24.05 $24.48 $23.82 $24.17 $23.81 648,662
2022-02-15 $23.43 $24.14 $23.43 $24.11 $23.76 484,548
2022-02-14 $23.60 $24.00 $22.90 $23.07 $22.73 762,379
2022-02-11 $23.50 $23.97 $23.07 $23.47 $23.13 537,112
2022-02-10 $22.98 $24.16 $22.95 $23.49 $23.14 715,402
2022-02-09 $22.96 $23.62 $22.82 $23.47 $23.13 675,693
2022-02-08 $21.98 $22.77 $21.90 $22.63 $22.30 630,021
2022-02-07 $22.41 $22.61 $21.69 $21.91 $21.59 661,715
2022-02-04 $22.32 $22.73 $21.48 $22.47 $22.14 1,256,381
2022-02-03 $22.71 $23.11 $22.50 $22.57 $22.24 621,102
2022-02-02 $23.35 $23.65 $22.56 $22.97 $22.63 651,629
2022-02-01 $23.40 $23.83 $22.56 $23.51 $23.16 1,037,098
2022-01-31 $22.41 $23.45 $22.41 $23.23 $22.89 961,198
2022-01-28 $22.15 $23.03 $21.81 $23.02 $22.68 844,246
2022-01-27 $22.74 $22.82 $21.94 $22.19 $21.86 731,114
2022-01-26 $23.86 $24.01 $22.60 $22.92 $22.58 719,699
2022-01-25 $23.29 $23.68 $22.71 $23.41 $23.07 794,732
2022-01-24 $22.34 $23.97 $21.91 $23.80 $23.45 1,055,726
2022-01-21 $23.45 $23.63 $22.77 $22.86 $22.52 1,536,150
2022-01-20 $24.20 $24.97 $23.49 $23.50 $23.15 1,394,441
2022-01-19 $25.40 $25.67 $23.65 $24.00 $23.65 1,944,629
2022-01-18 $27.62 $27.79 $25.36 $25.42 $25.05 1,729,904
2022-01-14 $28.13 $29.03 $28.13 $28.92 $28.49 582,315
2022-01-13 $27.83 $28.68 $27.72 $28.30 $27.88 456,493
2022-01-12 $28.65 $28.77 $27.48 $27.65 $27.24 562,328
2022-01-11 $28.14 $28.63 $27.73 $28.59 $28.17 654,859
2022-01-10 $28.03 $28.51 $27.71 $28.16 $27.75 921,887
2022-01-07 $28.24 $28.53 $27.84 $28.03 $27.62 1,073,856
2022-01-06 $29.01 $29.35 $28.35 $28.38 $27.96 724,750
2022-01-05 $30.16 $30.81 $29.02 $29.03 $28.60 895,866
2022-01-04 $30.15 $30.51 $29.86 $30.21 $29.77 609,607
2022-01-03 $29.51 $30.29 $29.32 $30.29 $29.84 663,549
2021-12-31 $29.74 $29.91 $29.23 $29.40 $28.97 530,493
2021-12-30 $29.09 $30.05 $29.07 $29.82 $29.38 490,369
2021-12-29 $29.20 $29.61 $28.76 $29.10 $28.67 464,767
2021-12-28 $28.85 $29.51 $28.83 $29.01 $28.58 766,082
2021-12-27 $29.19 $29.19 $28.55 $28.93 $28.50 493,668
2021-12-23 $28.84 $29.19 $28.58 $29.03 $28.60 712,162
2021-12-22 $28.54 $28.76 $28.38 $28.69 $28.27 421,805
2021-12-21 $27.85 $28.82 $27.62 $28.54 $28.12 871,858
2021-12-20 $28.49 $28.67 $26.42 $27.44 $27.04 969,114
2021-12-17 $28.01 $29.20 $27.56 $29.09 $28.66 3,165,132
2021-12-16 $29.75 $30.00 $28.09 $28.15 $27.74 712,922
2021-12-15 $28.79 $29.57 $28.54 $29.55 $29.12 1,082,487
2021-12-14 $28.91 $29.41 $28.84 $28.89 $28.47 829,347
2021-12-13 $28.97 $29.41 $28.85 $29.05 $28.62 734,481
2021-12-10 $29.56 $29.81 $28.96 $29.16 $28.73 593,938
2021-12-09 $29.99 $30.16 $29.43 $29.43 $29.00 439,942
2021-12-08 $30.08 $30.47 $29.86 $30.14 $29.70 619,522
2021-12-07 $29.64 $30.92 $29.39 $30.13 $29.69 547,224
2021-12-06 $28.80 $29.63 $28.62 $29.48 $29.05 656,657
2021-12-03 $28.38 $28.76 $27.89 $28.27 $27.85 864,459
2021-12-02 $27.03 $28.83 $26.85 $28.52 $28.10 861,596
2021-12-01 $27.58 $28.04 $26.49 $26.71 $26.32 1,184,113
2021-11-30 $27.83 $27.90 $26.61 $26.85 $26.46 660,271
2021-11-29 $29.25 $29.42 $28.09 $28.10 $27.69 734,982
2021-11-26 $29.27 $29.47 $28.43 $28.94 $28.51 408,335
2021-11-24 $30.12 $30.49 $29.96 $30.19 $29.75 474,920
2021-11-23 $30.39 $30.77 $30.03 $30.37 $29.92 669,029
2021-11-22 $30.84 $31.05 $30.41 $30.55 $30.10 932,661
2021-11-19 $31.65 $31.92 $30.41 $30.63 $30.18 1,332,682
2021-11-18 $32.58 $32.72 $31.45 $31.87 $31.40 604,361
2021-11-17 $32.88 $33.29 $32.42 $32.65 $32.17 442,029
2021-11-16 $33.34 $33.62 $32.92 $33.07 $32.58 486,119
2021-11-15 $34.43 $34.43 $33.31 $33.49 $33.00 605,916
2021-11-12 $34.30 $35.10 $33.98 $34.25 $33.62 425,012
2021-11-11 $34.33 $34.33 $33.88 $34.05 $33.42 406,045
2021-11-10 $34.35 $34.79 $34.05 $34.26 $33.63 406,667
2021-11-09 $34.77 $35.36 $34.12 $34.33 $33.70 492,329
2021-11-08 $35.86 $35.88 $34.51 $34.59 $33.95 923,601
2021-11-05 $36.11 $36.74 $34.36 $35.46 $34.81 701,146
2021-11-04 $34.61 $35.82 $34.43 $35.61 $34.96 952,231
2021-11-03 $33.26 $34.68 $33.20 $34.64 $34.00 465,286
2021-11-02 $34.01 $34.09 $32.92 $33.27 $32.66 479,886
2021-11-01 $33.25 $34.24 $33.25 $33.89 $33.27 744,281
2021-10-29 $32.88 $33.34 $32.66 $33.22 $32.61 602,933
2021-10-28 $32.46 $32.99 $32.45 $32.78 $32.18 476,066
2021-10-27 $32.27 $32.79 $32.02 $32.32 $31.73 371,866
2021-10-26 $33.16 $33.20 $32.30 $32.32 $31.73 523,830
2021-10-25 $33.70 $33.70 $33.22 $33.28 $32.67 288,470
2021-10-22 $34.07 $34.36 $33.67 $33.70 $33.08 333,341
2021-10-21 $34.17 $34.29 $33.71 $34.27 $33.64 438,064
2021-10-20 $33.82 $34.17 $33.19 $33.49 $32.88 541,701
2021-10-19 $33.52 $34.13 $33.52 $33.95 $33.33 499,338
2021-10-18 $33.23 $33.56 $32.68 $33.41 $32.80 363,547
2021-10-15 $33.04 $34.09 $32.77 $33.46 $32.85 727,043
2021-10-14 $32.55 $32.98 $32.13 $32.40 $31.81 731,373
2021-10-13 $32.80 $33.15 $32.22 $32.30 $31.71 422,010
2021-10-12 $32.93 $33.39 $32.60 $32.97 $32.36 431,983
2021-10-11 $34.30 $34.50 $32.89 $32.91 $32.31 487,809
2021-10-08 $34.93 $35.45 $34.48 $34.52 $33.89 464,597
2021-10-07 $35.45 $35.79 $34.94 $34.98 $34.34 587,300
2021-10-06 $35.23 $35.58 $34.39 $35.18 $34.53 429,522
2021-10-05 $36.42 $36.42 $35.53 $35.56 $34.91 485,616
2021-10-04 $36.62 $37.03 $36.00 $36.36 $35.69 440,040
2021-10-01 $36.27 $37.00 $35.90 $36.63 $35.96 573,883
2021-09-30 $36.97 $37.08 $35.96 $36.17 $35.51 789,764
2021-09-29 $36.65 $36.90 $36.39 $36.73 $36.06 426,887
2021-09-28 $36.27 $36.87 $36.20 $36.57 $35.90 936,105
2021-09-27 $35.51 $36.54 $35.51 $36.42 $35.75 518,354
2021-09-24 $35.40 $35.71 $34.98 $35.60 $34.95 536,099
2021-09-23 $35.64 $36.07 $35.40 $35.40 $34.75 462,878
2021-09-22 $35.02 $35.89 $34.74 $35.48 $34.83 447,191
2021-09-21 $35.17 $35.18 $34.66 $34.79 $34.15 1,039,785
2021-09-20 $34.26 $34.92 $33.97 $34.82 $34.18 946,000
2021-09-17 $35.29 $35.47 $34.67 $35.02 $34.38 2,466,555
2021-09-16 $34.68 $35.29 $34.47 $35.03 $34.39 633,549
2021-09-15 $34.08 $34.78 $33.62 $34.65 $34.01 790,071
2021-09-14 $35.24 $35.28 $34.06 $34.28 $33.65 952,379
2021-09-13 $34.86 $35.24 $34.45 $35.23 $34.58 513,118
2021-09-10 $35.14 $35.14 $34.45 $34.53 $33.90 697,980
2021-09-09 $34.95 $35.80 $34.89 $34.98 $34.34 654,474
2021-09-08 $35.10 $35.31 $34.53 $35.15 $34.50 603,340
2021-09-07 $35.24 $35.41 $34.91 $35.28 $34.63 746,404
2021-09-03 $35.22 $35.79 $35.18 $35.49 $34.84 593,874
2021-09-02 $35.09 $35.68 $34.89 $35.42 $34.77 463,293
2021-09-01 $34.91 $35.15 $34.42 $35.01 $34.37 465,774
2021-08-31 $34.71 $35.03 $34.15 $34.57 $33.94 960,773
2021-08-30 $34.52 $34.98 $34.33 $34.80 $34.16 639,099
2021-08-27 $33.49 $34.81 $33.49 $34.51 $33.88 763,247
2021-08-26 $32.94 $33.77 $32.82 $33.47 $32.86 813,083
2021-08-25 $32.41 $33.55 $32.33 $32.97 $32.36 566,619
2021-08-24 $32.96 $33.03 $32.33 $32.41 $31.81 1,066,643
2021-08-23 $32.92 $33.08 $31.89 $32.89 $32.29 690,767
2021-08-20 $32.27 $32.83 $31.97 $32.66 $32.06 792,401
2021-08-19 $33.17 $33.63 $31.78 $32.28 $31.69 1,639,585
2021-08-18 $34.47 $34.95 $33.57 $33.60 $32.98 719,281
2021-08-17 $34.95 $35.00 $33.94 $34.60 $33.96 633,258
2021-08-16 $35.30 $35.94 $34.70 $35.62 $34.84 490,842
2021-08-13 $35.47 $35.57 $35.01 $35.33 $34.56 475,184
2021-08-12 $35.70 $36.12 $35.38 $35.60 $34.82 412,651
2021-08-11 $36.10 $36.10 $35.36 $35.84 $35.06 419,089
2021-08-10 $35.70 $36.42 $35.26 $35.82 $35.04 433,542
2021-08-09 $36.98 $36.98 $35.77 $35.86 $35.07 1,243,863
2021-08-06 $39.77 $40.20 $36.50 $37.20 $36.39 972,005
2021-08-05 $38.52 $39.29 $38.18 $39.00 $38.15 748,579
2021-08-04 $39.09 $39.26 $38.35 $38.47 $37.63 358,053
2021-08-03 $39.32 $39.74 $38.50 $39.66 $38.79 501,632
2021-08-02 $39.42 $40.23 $39.31 $39.34 $38.48 518,741
2021-07-30 $38.91 $39.74 $38.83 $39.45 $38.59 550,902
2021-07-29 $39.47 $39.78 $39.13 $39.16 $38.30 470,893
2021-07-28 $38.80 $39.42 $38.18 $39.06 $38.20 309,391
2021-07-27 $38.92 $39.16 $38.44 $38.81 $37.96 481,520
2021-07-26 $39.29 $39.65 $38.28 $38.96 $38.11 559,714
2021-07-23 $39.11 $39.43 $39.03 $39.24 $38.38 299,123
2021-07-22 $39.95 $39.95 $38.74 $38.77 $37.92 366,012
2021-07-21 $39.99 $40.68 $39.90 $40.18 $39.30 492,725
2021-07-20 $38.37 $40.04 $38.33 $39.70 $38.83 783,695
2021-07-19 $37.75 $38.63 $37.31 $37.86 $37.03 601,677
2021-07-16 $39.36 $39.36 $38.58 $38.74 $37.89 443,845
2021-07-15 $39.34 $39.66 $38.49 $39.07 $38.21 623,985
2021-07-14 $41.50 $41.79 $39.39 $39.62 $38.75 1,073,209
2021-07-13 $41.14 $41.45 $40.73 $41.01 $40.11 633,240
2021-07-12 $40.65 $41.30 $40.39 $41.21 $40.31 690,855
2021-07-09 $40.93 $41.36 $40.68 $41.00 $40.10 376,335
2021-07-08 $40.36 $41.00 $39.71 $40.35 $39.47 655,971
2021-07-07 $41.26 $41.69 $40.70 $40.97 $40.07 731,063
2021-07-06 $42.72 $42.72 $41.11 $41.35 $40.44 906,346
2021-07-02 $42.43 $42.97 $42.14 $42.64 $41.71 325,078
2021-07-01 $42.48 $42.75 $42.16 $42.29 $41.36 457,874
2021-06-30 $40.71 $42.30 $40.67 $42.26 $41.33 845,256
2021-06-29 $41.88 $42.13 $40.64 $40.77 $39.88 714,617
2021-06-28 $43.20 $43.25 $41.51 $41.71 $40.80 956,077
2021-06-25 $42.69 $43.60 $42.53 $43.08 $42.14 1,385,541
2021-06-24 $41.47 $42.75 $41.06 $42.54 $41.61 736,436
2021-06-23 $41.94 $41.98 $40.94 $41.01 $40.11 936,826
2021-06-22 $41.83 $42.39 $41.50 $41.72 $40.81 1,272,589
2021-06-21 $41.18 $42.76 $40.97 $41.99 $41.07 1,513,135
2021-06-18 $41.63 $42.41 $40.78 $40.81 $39.92 1,870,887
2021-06-17 $42.34 $42.96 $41.15 $42.25 $41.32 2,661,584
2021-06-16 $42.54 $43.25 $42.23 $42.52 $41.59 933,464
2021-06-15 $41.80 $42.89 $41.76 $42.67 $41.74 910,958
2021-06-14 $41.66 $42.00 $41.36 $41.62 $40.71 762,980
2021-06-11 $41.18 $41.68 $41.02 $41.66 $40.75 534,571
2021-06-10 $40.58 $41.42 $40.53 $41.08 $40.18 741,056
2021-06-09 $40.40 $40.58 $39.94 $40.41 $39.53 550,471
2021-06-08 $40.19 $40.19 $39.63 $40.14 $39.26 478,016
2021-06-07 $39.98 $40.39 $39.80 $40.00 $39.12 538,844
2021-06-04 $39.68 $40.07 $39.60 $39.94 $39.07 403,928
2021-06-03 $39.47 $39.67 $38.49 $39.55 $38.68 671,820
2021-06-02 $40.17 $40.49 $39.41 $39.67 $38.80 797,140
2021-06-01 $40.09 $40.31 $39.72 $40.10 $39.22 690,706
2021-05-28 $40.34 $40.60 $39.62 $40.07 $39.19 525,928
2021-05-27 $40.07 $40.54 $40.04 $40.12 $39.24 598,082
2021-05-26 $39.28 $40.40 $39.03 $40.08 $39.20 621,521
2021-05-25 $40.10 $40.55 $39.11 $39.14 $38.28 643,773
2021-05-24 $39.31 $40.09 $39.14 $39.77 $38.90 1,668,877
2021-05-21 $38.68 $39.29 $38.50 $38.86 $38.01 1,318,536
2021-05-20 $37.81 $38.30 $37.24 $38.23 $37.39 917,136
2021-05-19 $36.47 $38.04 $36.18 $37.74 $36.91 683,577
2021-05-18 $37.97 $38.21 $37.56 $37.56 $36.74 566,078
2021-05-17 $37.34 $38.09 $36.94 $37.98 $37.03 541,031
2021-05-14 $37.23 $37.66 $36.93 $37.39 $36.45 351,344
2021-05-13 $35.98 $37.17 $35.94 $37.08 $36.15 719,166
2021-05-12 $36.50 $37.00 $35.51 $35.69 $34.79 720,407
2021-05-11 $36.13 $37.34 $35.75 $36.91 $35.98 738,785
2021-05-10 $37.46 $37.81 $36.82 $36.88 $35.95 1,458,254
2021-05-07 $38.43 $39.76 $36.96 $37.12 $36.19 788,271
2021-05-06 $38.20 $38.82 $37.59 $38.82 $37.84 591,787
2021-05-05 $38.47 $38.47 $37.57 $38.09 $37.13 342,300
2021-05-04 $37.77 $38.25 $37.27 $38.22 $37.26 471,103
2021-05-03 $38.08 $38.41 $37.73 $38.10 $37.14 773,687
2021-04-30 $37.73 $38.13 $37.52 $37.72 $36.77 930,345
2021-04-29 $38.12 $38.77 $37.78 $37.99 $37.03 336,095
2021-04-28 $37.43 $37.93 $37.19 $37.88 $36.93 623,814
2021-04-27 $37.50 $38.23 $37.24 $37.66 $36.71 597,776
2021-04-26 $37.81 $38.14 $37.48 $37.61 $36.66 462,251
2021-04-23 $36.78 $37.96 $36.56 $37.80 $36.85 685,482
2021-04-22 $37.31 $37.73 $36.40 $36.69 $35.77 719,137
2021-04-21 $36.23 $37.26 $36.01 $37.02 $36.09 510,771
2021-04-20 $36.07 $36.25 $35.42 $35.98 $35.08 644,868
2021-04-19 $36.31 $36.49 $35.85 $36.24 $35.33 561,253
2021-04-16 $35.50 $36.73 $35.01 $36.40 $35.48 921,998
2021-04-15 $35.08 $35.25 $34.73 $35.22 $34.33 372,060
2021-04-14 $34.43 $35.15 $34.43 $34.66 $33.79 657,955
2021-04-13 $34.11 $34.70 $33.80 $34.41 $33.54 1,227,579
2021-04-12 $34.90 $35.02 $34.32 $34.41 $33.54 383,772
2021-04-09 $34.62 $34.86 $34.09 $34.77 $33.90 402,894
2021-04-08 $34.22 $34.70 $33.81 $34.62 $33.75 487,470
2021-04-07 $34.70 $34.88 $34.07 $34.14 $33.28 305,079
2021-04-06 $34.61 $35.00 $34.49 $34.56 $33.69 340,310
2021-04-05 $34.78 $35.36 $34.42 $34.61 $33.74 418,501
2021-04-01 $34.18 $34.56 $33.81 $34.52 $33.65 625,761
2021-03-31 $34.17 $34.93 $34.10 $34.10 $33.24 1,314,236
2021-03-30 $33.91 $34.46 $33.69 $34.11 $33.25 438,430
2021-03-29 $34.19 $35.25 $33.78 $33.80 $32.95 560,819
2021-03-26 $34.42 $34.98 $34.12 $34.51 $33.64 582,700
2021-03-25 $32.46 $34.12 $32.30 $33.93 $33.08 532,438
2021-03-24 $33.30 $34.32 $32.69 $32.73 $31.91 597,772
2021-03-23 $34.23 $34.53 $32.54 $32.89 $32.06 1,001,345
2021-03-22 $35.39 $35.51 $34.13 $34.68 $33.81 738,661
2021-03-19 $36.15 $36.34 $34.98 $35.08 $34.20 2,021,429
2021-03-18 $36.44 $37.42 $36.05 $36.24 $35.33 886,125
2021-03-17 $35.00 $36.65 $34.96 $36.65 $35.73 785,632
2021-03-16 $35.36 $36.03 $34.80 $35.15 $34.27 967,990
2021-03-15 $34.58 $35.31 $34.18 $35.28 $34.39 665,757
2021-03-12 $34.52 $35.15 $34.07 $34.61 $33.74 779,468
2021-03-11 $35.50 $35.66 $34.32 $34.55 $33.68 644,423
2021-03-10 $33.57 $35.58 $33.57 $35.12 $34.24 1,370,820
2021-03-09 $34.00 $34.00 $33.51 $33.53 $32.69 1,655,044
2021-03-08 $33.91 $34.00 $33.43 $33.69 $32.84 886,307
2021-03-05 $33.04 $33.62 $31.97 $33.45 $32.61 744,506
2021-03-04 $33.12 $33.75 $32.41 $32.88 $32.05 640,051
2021-03-03 $33.68 $34.01 $33.08 $33.32 $32.48 1,371,267
2021-03-02 $33.07 $33.98 $32.66 $33.47 $32.63 1,093,341
2021-03-01 $32.50 $33.27 $31.30 $32.98 $32.15 1,693,792
2021-02-26 $30.96 $32.50 $30.24 $31.65 $30.85 2,242,915
2021-02-25 $28.48 $28.58 $26.72 $26.72 $26.05 637,350
2021-02-24 $26.99 $28.82 $26.71 $28.63 $27.91 757,318
2021-02-23 $27.31 $27.57 $26.53 $26.83 $26.16 484,083
2021-02-22 $27.26 $27.70 $27.08 $27.40 $26.71 407,201
2021-02-19 $26.99 $27.73 $26.70 $27.57 $26.88 392,481
2021-02-18 $27.30 $27.39 $26.50 $26.99 $26.31 399,171
2021-02-17 $27.17 $27.81 $27.00 $27.39 $26.70 367,544
2021-02-16 $27.39 $27.42 $26.61 $27.06 $26.38 360,881
2021-02-12 $27.56 $27.76 $27.01 $27.28 $26.59 237,797
2021-02-11 $27.38 $27.82 $27.16 $27.60 $26.91 337,720
2021-02-10 $27.78 $27.86 $27.15 $27.21 $26.53 338,649
2021-02-09 $27.68 $27.87 $26.93 $27.68 $26.98 452,591
2021-02-08 $27.23 $27.74 $27.16 $27.62 $26.93 332,552
2021-02-05 $27.99 $27.99 $26.95 $27.15 $26.47 305,161
2021-02-04 $27.21 $27.65 $27.00 $27.60 $26.91 277,859
2021-02-03 $26.95 $27.26 $26.68 $27.16 $26.48 305,657
2021-02-02 $27.42 $27.49 $26.85 $27.04 $26.36 349,152
2021-02-01 $25.95 $27.13 $25.94 $26.93 $26.25 450,826
2021-01-29 $26.94 $27.14 $25.62 $25.70 $25.05 760,761
2021-01-28 $27.69 $28.02 $26.85 $27.03 $26.35 456,587
2021-01-27 $27.81 $28.02 $26.65 $27.32 $26.63 572,699
2021-01-26 $28.73 $28.98 $28.18 $28.52 $27.80 328,367
2021-01-25 $28.13 $28.82 $27.80 $28.55 $27.83 355,643
2021-01-22 $28.33 $28.75 $28.05 $28.40 $27.69 475,669
2021-01-21 $28.71 $29.16 $28.45 $28.65 $27.93 370,751
2021-01-20 $28.64 $28.90 $28.23 $28.62 $27.90 564,368
2021-01-19 $29.01 $29.50 $28.38 $28.58 $27.86 586,134
2021-01-15 $28.78 $29.10 $28.45 $28.52 $27.80 454,321
2021-01-14 $29.16 $29.84 $29.06 $29.16 $28.43 367,808
2021-01-13 $29.23 $29.52 $28.77 $29.06 $28.33 515,207
2021-01-12 $29.97 $30.05 $29.21 $29.23 $28.50 518,509
2021-01-11 $30.18 $30.86 $29.80 $30.07 $29.31 400,975
2021-01-08 $30.88 $31.30 $29.93 $30.59 $29.82 1,162,344
2021-01-07 $30.41 $31.00 $30.20 $30.82 $30.05 529,341
2021-01-06 $29.66 $31.00 $29.30 $30.28 $29.52 1,557,575
2021-01-05 $28.00 $29.67 $27.89 $29.18 $28.45 718,435
2021-01-04 $27.93 $27.93 $27.05 $27.83 $27.13 664,583
2020-12-31 $27.44 $27.80 $27.24 $27.66 $26.96 327,720
2020-12-30 $27.30 $27.73 $27.10 $27.43 $26.74 233,313
2020-12-29 $27.47 $27.78 $26.84 $27.19 $26.51 265,347
2020-12-28 $27.20 $27.71 $27.13 $27.41 $26.72 296,831
2020-12-24 $27.29 $27.31 $26.79 $26.96 $26.28 126,670
2020-12-23 $26.94 $27.26 $26.69 $27.03 $26.35 250,156
2020-12-22 $26.28 $26.82 $26.10 $26.62 $25.95 223,407
2020-12-21 $26.34 $26.57 $25.64 $26.24 $25.58 470,190
2020-12-18 $27.01 $27.56 $26.80 $26.98 $26.30 1,164,505
2020-12-17 $26.41 $27.00 $26.36 $26.90 $26.22 325,919
2020-12-16 $26.07 $26.28 $25.60 $26.16 $25.50 292,197
2020-12-15 $25.82 $26.18 $25.41 $25.99 $25.34 335,620
2020-12-14 $25.74 $26.03 $25.40 $25.54 $24.90 357,716
2020-12-11 $26.43 $26.58 $25.09 $25.39 $24.75 345,192
2020-12-10 $25.98 $26.81 $25.72 $26.70 $26.03 443,054
2020-12-09 $26.01 $26.36 $25.82 $26.17 $25.51 466,789
2020-12-08 $24.81 $25.94 $24.81 $25.76 $25.11 469,221
2020-12-07 $24.87 $25.11 $24.33 $25.02 $24.39 451,873
2020-12-04 $24.35 $24.99 $24.17 $24.93 $24.30 336,112
2020-12-03 $24.40 $24.55 $24.09 $24.33 $23.72 316,900
2020-12-02 $24.12 $24.54 $23.91 $24.40 $23.79 320,690
2020-12-01 $24.54 $24.82 $24.14 $24.18 $23.57 646,748
2020-11-30 $24.46 $24.73 $24.03 $24.10 $23.49 565,863
2020-11-27 $24.80 $24.95 $24.52 $24.65 $24.03 124,406
2020-11-25 $25.16 $25.16 $24.47 $24.80 $24.18 262,462
2020-11-24 $25.36 $25.58 $24.80 $25.33 $24.69 796,097
2020-11-23 $25.06 $25.46 $24.75 $24.94 $24.31 555,601
2020-11-20 $24.79 $25.29 $24.58 $24.86 $24.24 958,355
2020-11-19 $24.81 $25.03 $24.42 $24.99 $24.36 203,850
2020-11-18 $25.42 $25.42 $24.87 $24.94 $24.31 389,965
2020-11-17 $24.74 $25.56 $24.32 $25.39 $24.75 485,301
2020-11-16 $25.32 $25.38 $24.70 $25.10 $24.47 356,057
2020-11-13 $23.89 $24.73 $23.79 $24.61 $23.99 392,696
2020-11-12 $24.29 $24.46 $23.43 $23.60 $23.01 541,542
2020-11-11 $25.65 $25.73 $24.31 $24.60 $23.98 485,501
2020-11-10 $25.04 $25.77 $24.91 $25.65 $25.01 505,034
2020-11-09 $24.95 $25.49 $24.62 $24.66 $24.04 777,325
2020-11-06 $23.69 $23.89 $23.23 $23.36 $22.77 388,748
2020-11-05 $22.80 $23.72 $22.66 $23.48 $22.89 491,935
2020-11-04 $22.53 $23.64 $22.49 $22.62 $22.05 419,403
2020-11-03 $23.06 $23.45 $22.96 $23.17 $22.59 486,572
2020-11-02 $21.34 $22.63 $21.34 $22.53 $21.96 709,497
2020-10-30 $22.38 $22.85 $20.80 $20.98 $20.45 1,050,533
2020-10-29 $21.15 $22.22 $20.91 $22.06 $21.51 776,381
2020-10-28 $21.85 $22.13 $21.31 $21.36 $20.82 447,415
2020-10-27 $22.70 $22.97 $22.37 $22.38 $21.82 361,926
2020-10-26 $22.70 $22.89 $22.52 $22.82 $22.25 407,319
2020-10-23 $23.40 $23.55 $23.00 $23.17 $22.59 316,289
2020-10-22 $22.80 $23.21 $22.55 $23.13 $22.55 519,307
2020-10-21 $22.44 $22.75 $22.17 $22.46 $21.90 313,028
2020-10-20 $22.55 $22.97 $22.34 $22.50 $21.93 358,499
2020-10-19 $22.88 $22.92 $22.37 $22.39 $21.83 294,803
2020-10-16 $22.87 $23.32 $22.80 $22.82 $22.25 392,082
2020-10-15 $22.08 $22.95 $21.60 $22.89 $22.31 294,484
2020-10-14 $22.25 $22.74 $22.18 $22.40 $21.84 337,928
2020-10-13 $21.87 $22.47 $21.63 $22.35 $21.79 387,059
2020-10-12 $22.43 $22.43 $21.69 $22.22 $21.66 401,640
2020-10-09 $22.45 $22.83 $22.28 $22.45 $21.89 406,415
2020-10-08 $22.00 $22.35 $21.79 $22.23 $21.67 361,910
2020-10-07 $21.78 $22.09 $21.57 $21.80 $21.25 631,847
2020-10-06 $22.07 $22.09 $21.46 $21.47 $20.93 880,896
2020-10-05 $21.46 $21.83 $21.31 $21.78 $21.23 415,114
2020-10-02 $20.57 $21.43 $20.05 $21.26 $20.73 567,180
2020-10-01 $21.01 $21.27 $20.53 $20.99 $20.46 563,971
2020-09-30 $20.07 $20.88 $20.06 $20.82 $20.30 762,891
2020-09-29 $20.00 $20.18 $19.54 $19.87 $19.37 542,053
2020-09-28 $19.68 $20.01 $19.57 $19.82 $19.32 450,304
2020-09-25 $18.68 $19.55 $18.68 $19.35 $18.86 369,948
2020-09-24 $18.55 $19.11 $18.35 $18.82 $18.35 593,206
2020-09-23 $19.21 $19.38 $18.45 $18.47 $18.01 555,737
2020-09-22 $19.13 $19.31 $18.79 $19.22 $18.74 660,043
2020-09-21 $19.00 $19.17 $18.24 $19.04 $18.56 957,841
2020-09-18 $20.35 $20.38 $19.48 $19.77 $19.27 1,830,615
2020-09-17 $20.05 $20.25 $19.68 $20.20 $19.69 444,132
2020-09-16 $20.27 $20.59 $20.11 $20.27 $19.76 448,115
2020-09-15 $20.23 $20.45 $19.97 $20.08 $19.58 349,246
2020-09-14 $19.82 $20.09 $19.56 $20.04 $19.54 397,118
2020-09-11 $19.87 $19.90 $19.35 $19.61 $19.12 435,289
2020-09-10 $20.15 $20.16 $19.74 $19.79 $19.29 450,322
2020-09-09 $19.95 $20.10 $19.59 $19.91 $19.41 485,890
2020-09-08 $20.07 $20.17 $19.58 $19.76 $19.26 506,856
2020-09-04 $20.82 $20.82 $19.66 $20.25 $19.74 425,633
2020-09-03 $20.67 $20.81 $19.82 $20.40 $19.89 583,359
2020-09-02 $20.23 $20.81 $19.97 $20.66 $20.14 414,037
2020-09-01 $19.93 $20.25 $19.67 $20.18 $19.67 399,071
2020-08-31 $20.23 $20.54 $20.05 $20.07 $19.57 594,504
2020-08-28 $20.09 $20.40 $19.94 $20.38 $19.87 268,996
2020-08-27 $19.49 $20.24 $19.11 $20.02 $19.52 370,860
2020-08-26 $19.62 $19.62 $19.09 $19.40 $18.91 358,604
2020-08-25 $19.63 $19.73 $19.21 $19.62 $19.13 375,796
2020-08-24 $19.43 $19.72 $19.16 $19.56 $19.07 323,826
2020-08-21 $19.45 $19.57 $19.06 $19.15 $18.67 375,407
2020-08-20 $19.68 $20.07 $19.55 $19.66 $19.17 493,247
2020-08-19 $19.71 $20.12 $19.69 $19.99 $19.49 453,471
2020-08-18 $20.10 $20.12 $19.50 $19.67 $19.18 568,209
2020-08-17 $19.91 $20.25 $19.47 $20.17 $19.66 528,292
2020-08-14 $19.76 $20.12 $19.64 $19.75 $19.25 439,271
2020-08-13 $20.12 $20.42 $19.77 $19.93 $19.43 693,472
2020-08-12 $20.50 $20.51 $20.11 $20.29 $19.78 585,593
2020-08-11 $21.16 $21.26 $20.03 $20.16 $19.65 822,092
2020-08-10 $20.94 $21.29 $20.69 $20.73 $20.21 694,187
2020-08-07 $20.14 $20.80 $20.14 $20.77 $20.25 585,429
2020-08-06 $19.56 $20.31 $19.45 $20.20 $19.69 693,049
2020-08-05 $19.60 $19.61 $18.90 $19.57 $19.08 773,002
2020-08-04 $18.99 $19.47 $18.67 $19.30 $18.81 743,149
2020-08-03 $19.16 $19.32 $18.41 $18.97 $18.49 1,014,154
2020-07-31 $18.46 $21.34 $18.18 $19.04 $18.56 1,893,298
2020-07-30 $16.67 $16.98 $16.19 $16.79 $16.37 663,905
2020-07-29 $16.39 $16.94 $16.39 $16.82 $16.40 407,911
2020-07-28 $16.59 $16.90 $16.16 $16.19 $15.78 731,078
2020-07-27 $15.81 $16.96 $15.72 $16.67 $16.25 1,112,755
2020-07-24 $15.74 $15.97 $15.60 $15.84 $15.44 823,152
2020-07-23 $15.51 $15.81 $15.44 $15.68 $15.29 623,923
2020-07-22 $15.11 $16.06 $15.11 $15.64 $15.25 615,802
2020-07-21 $14.74 $15.19 $14.65 $15.15 $14.77 638,603
2020-07-20 $14.75 $14.83 $14.41 $14.46 $14.10 845,705
2020-07-17 $15.18 $15.24 $14.82 $14.87 $14.50 428,489
2020-07-16 $15.12 $15.37 $14.90 $15.11 $14.73 540,200
2020-07-15 $14.93 $15.39 $14.86 $15.25 $14.87 742,463
2020-07-14 $14.26 $14.42 $13.94 $14.42 $14.06 673,774
2020-07-13 $14.04 $14.71 $13.91 $14.25 $13.89 840,363
2020-07-10 $13.69 $14.02 $13.54 $13.97 $13.62 388,688
2020-07-09 $14.03 $14.11 $13.57 $13.79 $13.44 792,996
2020-07-08 $14.16 $14.25 $13.85 $14.16 $13.80 848,478
2020-07-07 $14.59 $14.59 $14.08 $14.16 $13.80 797,799
2020-07-06 $14.85 $14.96 $14.38 $14.70 $14.33 522,576
2020-07-02 $14.89 $15.04 $14.36 $14.45 $14.09 592,897
2020-07-01 $14.75 $15.13 $14.34 $14.53 $14.16 643,225
2020-06-30 $14.24 $14.74 $14.16 $14.73 $14.36 905,282
2020-06-29 $13.94 $14.51 $13.72 $14.35 $13.99 619,809
2020-06-26 $13.83 $14.18 $13.53 $13.62 $13.28 1,219,185
2020-06-25 $13.57 $14.07 $13.51 $13.98 $13.63 718,208
2020-06-24 $14.27 $14.42 $13.56 $13.62 $13.28 1,026,451
2020-06-23 $14.69 $14.69 $14.15 $14.46 $14.10 678,815
2020-06-22 $14.10 $14.50 $13.90 $14.39 $14.03 716,336
2020-06-19 $14.75 $15.01 $14.18 $14.25 $13.89 1,291,804
2020-06-18 $14.43 $14.95 $14.30 $14.54 $14.17 511,987
2020-06-17 $15.48 $15.55 $14.55 $14.56 $14.19 886,643
2020-06-16 $15.58 $16.00 $15.01 $15.42 $15.03 1,324,333
2020-06-15 $14.97 $16.35 $14.82 $16.22 $15.81 687,770
2020-06-12 $16.35 $16.45 $15.15 $15.71 $15.32 745,249
2020-06-11 $16.00 $16.40 $15.29 $15.46 $15.07 871,362
2020-06-10 $18.06 $18.06 $17.05 $17.07 $16.64 543,294
2020-06-09 $18.45 $18.61 $17.84 $18.13 $17.67 511,921
2020-06-08 $19.13 $19.65 $18.71 $18.80 $18.33 695,981
2020-06-05 $17.94 $19.48 $17.54 $18.84 $18.37 913,327
2020-06-04 $16.80 $17.30 $16.64 $17.12 $16.69 555,262
2020-06-03 $16.82 $17.47 $16.66 $17.02 $16.59 870,243
2020-06-02 $16.32 $16.56 $16.00 $16.38 $15.97 794,110
2020-06-01 $16.08 $16.55 $16.00 $16.15 $15.74 1,079,288
2020-05-29 $16.19 $16.40 $15.76 $16.14 $15.73 1,393,730
2020-05-28 $17.47 $17.47 $16.33 $16.40 $15.99 1,257,723
2020-05-27 $16.38 $17.28 $16.03 $17.18 $16.75 1,135,767
2020-05-26 $16.28 $16.53 $15.70 $15.99 $15.59 761,425
2020-05-22 $15.93 $16.00 $15.25 $15.72 $15.32 491,300
2020-05-21 $15.76 $15.92 $15.45 $15.79 $15.39 465,981
2020-05-20 $15.88 $15.96 $15.50 $15.84 $15.44 670,398
2020-05-19 $15.55 $15.94 $15.10 $15.39 $15.00 859,248
2020-05-18 $15.22 $15.93 $15.07 $15.74 $15.34 839,469
2020-05-15 $13.76 $14.28 $13.71 $14.24 $13.88 1,701,577
2020-05-14 $13.12 $13.94 $12.83 $13.92 $13.57 1,057,162
2020-05-13 $14.12 $14.15 $13.35 $13.58 $13.24 701,409
2020-05-12 $15.07 $15.31 $14.16 $14.16 $13.80 710,905
2020-05-11 $15.09 $15.23 $14.60 $14.97 $14.59 826,384
2020-05-08 $14.77 $15.44 $14.65 $15.42 $15.03 617,830
2020-05-07 $14.49 $14.84 $14.21 $14.37 $14.01 871,388
2020-05-06 $15.08 $15.42 $14.09 $14.15 $13.79 794,469
2020-05-05 $15.02 $15.93 $14.91 $15.01 $14.63 891,768
2020-05-04 $14.38 $15.05 $14.20 $14.47 $14.11 1,310,503
2020-05-01 $15.67 $16.29 $14.12 $14.60 $14.23 2,091,477
2020-04-30 $16.81 $17.30 $16.24 $17.07 $16.64 1,971,763
2020-04-29 $16.67 $17.37 $16.54 $17.23 $16.80 1,169,449
2020-04-28 $16.91 $16.93 $15.92 $16.33 $15.92 926,058
2020-04-27 $15.74 $16.59 $15.54 $16.31 $15.90 1,206,638
2020-04-24 $15.16 $15.51 $14.63 $15.41 $15.02 893,624
2020-04-23 $14.50 $15.29 $14.38 $15.06 $14.68 810,869
2020-04-22 $15.60 $15.69 $14.48 $14.50 $14.14 646,734
2020-04-21 $15.04 $15.69 $14.81 $15.08 $14.70 834,925
2020-04-20 $16.18 $16.28 $15.70 $15.98 $15.58 1,138,367
2020-04-17 $16.35 $16.82 $15.60 $16.65 $16.23 1,281,293
2020-04-16 $15.15 $15.56 $14.54 $15.52 $15.13 1,181,099
2020-04-15 $15.75 $15.88 $15.00 $15.13 $14.75 1,041,085
2020-04-14 $16.15 $16.61 $15.61 $16.44 $16.03 893,110
2020-04-13 $16.37 $16.68 $15.29 $15.69 $15.30 920,697
2020-04-09 $17.06 $17.33 $16.06 $16.50 $16.09 1,342,764
2020-04-08 $14.09 $16.77 $13.75 $16.37 $15.96 1,989,946
2020-04-07 $13.98 $14.69 $13.51 $13.74 $13.39 1,756,877
2020-04-06 $12.76 $13.64 $12.35 $13.32 $12.99 1,310,523
2020-04-03 $12.87 $13.19 $11.92 $12.00 $11.70 1,000,101
2020-04-02 $12.98 $13.95 $12.58 $13.25 $12.92 935,764
2020-04-01 $14.00 $14.25 $13.05 $13.17 $12.84 855,697
2020-03-31 $15.55 $16.06 $14.56 $15.00 $14.62 1,100,587
2020-03-30 $15.32 $15.92 $15.10 $15.69 $15.30 697,571
2020-03-27 $16.19 $16.58 $15.19 $15.34 $14.95 1,067,281
2020-03-26 $16.23 $17.24 $16.05 $17.07 $16.64 1,376,655
2020-03-25 $13.90 $16.89 $13.81 $15.85 $15.45 2,183,527
2020-03-24 $12.82 $13.90 $12.49 $13.89 $13.54 1,622,417
2020-03-23 $11.56 $12.61 $10.62 $11.99 $11.69 1,671,089
2020-03-20 $13.41 $13.77 $11.46 $11.50 $11.21 1,896,907
2020-03-19 $11.19 $13.81 $10.78 $13.25 $12.92 2,000,244
2020-03-18 $14.11 $14.15 $10.00 $11.21 $10.93 1,671,466
2020-03-17 $15.56 $16.50 $14.42 $15.13 $14.75 2,166,069
2020-03-16 $16.90 $17.06 $14.78 $15.34 $14.95 1,693,850
2020-03-13 $18.34 $19.01 $16.95 $18.99 $18.51 1,445,060
2020-03-12 $18.54 $18.58 $16.20 $17.52 $17.08 1,717,252
2020-03-11 $21.18 $21.62 $19.84 $20.03 $19.53 1,001,738
2020-03-10 $22.42 $22.50 $21.18 $21.81 $21.26 1,142,637
2020-03-09 $22.11 $22.22 $19.00 $21.77 $21.22 1,327,774
2020-03-06 $23.50 $24.17 $23.30 $24.04 $23.44 921,272
2020-03-05 $24.58 $25.05 $23.98 $24.47 $23.85 705,593
2020-03-04 $24.42 $25.22 $24.34 $25.19 $24.56 690,980
2020-03-03 $24.62 $25.25 $23.36 $23.55 $22.96 799,059
2020-03-02 $24.17 $24.67 $23.58 $24.62 $24.00 1,087,312
2020-02-28 $23.71 $24.25 $23.24 $23.94 $23.34 2,271,785
2020-02-27 $25.14 $25.76 $24.40 $24.41 $23.80 889,926
2020-02-26 $25.97 $26.59 $25.55 $25.73 $25.08 1,092,545
2020-02-25 $27.55 $27.67 $25.85 $25.88 $25.23 1,174,291
2020-02-24 $27.63 $28.26 $27.41 $27.44 $26.75 1,543,172
2020-02-21 $27.01 $28.61 $27.01 $28.21 $27.50 2,161,861
2020-02-20 $25.89 $26.14 $25.56 $26.09 $25.43 1,006,639
2020-02-19 $25.31 $25.97 $25.21 $25.91 $25.26 786,549
2020-02-18 $25.39 $25.59 $25.08 $25.26 $24.62 663,156
2020-02-14 $25.72 $25.80 $25.33 $25.51 $24.87 569,204
2020-02-13 $25.21 $25.85 $25.10 $25.71 $25.06 979,602
2020-02-12 $25.22 $25.47 $25.06 $25.32 $24.68 636,733
2020-02-11 $24.50 $25.03 $24.45 $25.01 $24.38 885,511
2020-02-10 $23.78 $24.48 $23.78 $24.47 $23.85 544,863
2020-02-07 $23.82 $23.88 $23.55 $23.78 $23.18 501,767
2020-02-06 $23.97 $23.98 $23.56 $23.87 $23.27 778,035
2020-02-05 $23.60 $24.16 $23.60 $23.84 $23.24 1,104,921
2020-02-04 $23.46 $23.83 $23.36 $23.55 $22.96 807,890
2020-02-03 $22.97 $23.43 $22.97 $23.18 $22.60 1,461,764
2020-01-31 $23.13 $23.30 $22.83 $22.84 $22.27 894,055
2020-01-30 $23.69 $23.86 $23.04 $23.30 $22.71 944,066
2020-01-29 $24.67 $24.76 $23.89 $23.96 $23.36 1,067,003
2020-01-28 $24.67 $25.00 $24.57 $24.69 $24.07 1,899,663
2020-01-27 $23.60 $24.45 $23.51 $24.16 $23.55 1,752,289
2020-01-24 $24.50 $24.60 $23.80 $23.89 $23.29 892,010
2020-01-23 $24.40 $24.52 $24.17 $24.50 $23.88 672,048
2020-01-22 $24.32 $24.46 $24.04 $24.42 $23.81 774,372
2020-01-21 $23.84 $24.22 $23.75 $24.22 $23.61 679,344
2020-01-17 $24.32 $24.32 $23.85 $23.90 $23.30 707,474
2020-01-16 $23.96 $24.20 $23.91 $24.20 $23.59 711,953
2020-01-15 $23.61 $23.88 $23.56 $23.77 $23.17 835,439
2020-01-14 $23.64 $23.89 $23.54 $23.63 $23.04 596,042
2020-01-13 $23.30 $23.67 $23.23 $23.64 $23.05 1,228,181
2020-01-10 $23.14 $23.32 $22.92 $23.23 $22.65 877,532
2020-01-09 $23.14 $23.37 $22.93 $23.08 $22.50 703,193
2020-01-08 $22.88 $23.13 $22.86 $22.96 $22.38 891,163
2020-01-07 $23.19 $23.30 $22.76 $22.81 $22.24 654,879
2020-01-06 $23.11 $23.30 $22.95 $23.27 $22.69 709,702
2020-01-03 $22.88 $23.37 $22.83 $23.32 $22.73 868,064
2020-01-02 $23.38 $23.50 $22.78 $23.18 $22.60 790,397
2019-12-31 $23.04 $23.45 $23.04 $23.34 $22.75 682,651
2019-12-30 $23.11 $23.23 $22.93 $23.06 $22.48 662,762
2019-12-27 $23.18 $23.18 $22.96 $23.11 $22.53 299,503
2019-12-26 $23.12 $23.36 $23.07 $23.14 $22.56 346,048
2019-12-24 $22.92 $23.16 $22.80 $23.08 $22.50 365,406
2019-12-23 $22.67 $22.91 $22.43 $22.86 $22.29 621,959
2019-12-20 $22.65 $22.73 $22.46 $22.52 $21.95 2,289,940
2019-12-19 $22.97 $23.01 $22.45 $22.61 $22.04 593,556
2019-12-18 $22.78 $22.89 $22.70 $22.88 $22.30 422,101
2019-12-17 $22.65 $22.81 $22.49 $22.66 $22.09 508,147
2019-12-16 $22.88 $23.03 $22.68 $22.71 $22.14 657,927
2019-12-13 $22.70 $22.81 $22.45 $22.67 $22.10 461,041
2019-12-12 $22.75 $23.00 $22.67 $22.77 $22.20 604,022
2019-12-11 $22.93 $22.98 $22.80 $22.81 $22.24 394,157
2019-12-10 $22.80 $23.01 $22.61 $22.94 $22.36 535,295
2019-12-09 $22.97 $23.08 $22.75 $22.90 $22.32 752,855
2019-12-06 $23.08 $23.50 $22.94 $22.98 $22.40 1,092,172
2019-12-05 $22.67 $22.79 $22.52 $22.64 $22.07 1,173,718
2019-12-04 $22.21 $22.75 $22.21 $22.56 $21.99 1,223,017
2019-12-03 $21.81 $22.35 $21.65 $22.17 $21.61 492,008
2019-12-02 $22.21 $22.28 $21.82 $21.97 $21.42 1,027,861
2019-11-29 $22.36 $22.40 $22.06 $22.11 $21.55 643,558
2019-11-27 $22.32 $22.60 $22.08 $22.40 $21.84 431,916
2019-11-26 $22.56 $22.56 $21.87 $22.03 $21.48 758,771
2019-11-25 $21.71 $22.51 $21.50 $22.49 $21.92 1,002,857
2019-11-22 $21.34 $21.76 $21.23 $21.53 $20.99 706,189
2019-11-21 $21.35 $21.42 $21.18 $21.21 $20.68 805,271
2019-11-20 $21.25 $21.46 $21.14 $21.34 $20.80 1,076,127
2019-11-19 $21.22 $21.53 $21.09 $21.35 $20.81 700,765
2019-11-18 $20.48 $21.16 $20.48 $21.14 $20.61 910,331
2019-11-15 $20.00 $20.49 $19.92 $20.42 $19.91 1,238,798
2019-11-14 $19.99 $20.02 $19.84 $19.99 $19.49 721,632
2019-11-13 $19.76 $19.99 $19.69 $19.97 $19.47 394,289
2019-11-12 $19.82 $20.07 $19.74 $19.98 $19.48 460,524
2019-11-11 $19.80 $20.05 $19.80 $19.87 $19.37 644,451
2019-11-08 $19.83 $20.01 $19.54 $19.96 $19.46 1,012,270
2019-11-07 $20.02 $20.12 $19.70 $19.81 $19.31 470,379
2019-11-06 $19.97 $20.03 $19.85 $19.90 $19.40 838,268
2019-11-05 $19.76 $20.00 $19.61 $19.89 $19.39 685,784
2019-11-04 $19.26 $19.74 $19.14 $19.64 $19.15 1,135,507
2019-11-01 $18.35 $19.85 $18.35 $19.01 $18.53 1,105,309
2019-10-31 $17.91 $18.23 $17.75 $18.22 $17.76 855,004
2019-10-30 $17.78 $18.00 $17.56 $17.99 $17.54 458,105
2019-10-29 $17.71 $18.06 $17.65 $17.82 $17.37 536,300
2019-10-28 $17.57 $17.98 $17.57 $17.70 $17.26 930,999
2019-10-25 $17.34 $17.68 $17.20 $17.44 $17.00 807,005
2019-10-24 $17.55 $17.55 $17.19 $17.43 $16.99 247,929
2019-10-23 $17.53 $17.57 $17.21 $17.52 $17.08 286,160
2019-10-22 $17.12 $17.52 $17.09 $17.44 $17.00 347,849
2019-10-21 $17.00 $17.32 $16.90 $17.14 $16.71 445,972
2019-10-18 $16.75 $17.01 $16.65 $17.00 $16.57 410,484
2019-10-17 $16.79 $17.01 $16.64 $16.84 $16.42 513,071
2019-10-16 $16.51 $16.75 $16.45 $16.71 $16.29 355,407
2019-10-15 $16.48 $16.76 $16.43 $16.53 $16.11 327,064
2019-10-14 $16.49 $16.61 $16.22 $16.34 $15.93 266,280
2019-10-11 $16.38 $16.82 $16.30 $16.59 $16.17 337,619
2019-10-10 $16.06 $16.23 $16.00 $16.10 $15.70 267,994
2019-10-09 $15.98 $16.09 $15.91 $15.99 $15.59 210,053
2019-10-08 $15.99 $16.01 $15.70 $15.80 $15.40 380,490
2019-10-07 $15.99 $16.21 $15.94 $16.04 $15.64 303,999
2019-10-04 $15.94 $16.11 $15.74 $16.07 $15.67 209,078
2019-10-03 $15.96 $16.08 $15.83 $15.89 $15.49 236,049
2019-10-02 $16.15 $16.32 $15.94 $16.08 $15.68 365,171
2019-10-01 $16.63 $16.89 $16.13 $16.24 $15.83 411,636
2019-09-30 $16.46 $16.78 $16.46 $16.57 $16.15 453,345
2019-09-27 $16.67 $16.83 $16.43 $16.47 $16.06 388,735
2019-09-26 $16.93 $16.94 $16.46 $16.60 $16.18 273,028
2019-09-25 $16.70 $16.95 $16.60 $16.92 $16.49 330,087
2019-09-24 $16.95 $17.00 $16.61 $16.70 $16.28 399,915
2019-09-23 $16.94 $17.03 $16.75 $16.91 $16.48 331,886
2019-09-20 $16.94 $17.03 $16.77 $16.98 $16.55 1,032,400
2019-09-19 $17.00 $17.17 $16.88 $16.89 $16.47 407,987
2019-09-18 $17.00 $17.03 $16.81 $17.00 $16.57 351,249
2019-09-17 $17.30 $17.51 $16.71 $17.06 $16.63 357,814
2019-09-16 $16.84 $17.00 $16.75 $16.97 $16.54 290,426
2019-09-13 $17.17 $17.44 $16.79 $16.96 $16.53 349,776
2019-09-12 $17.15 $17.17 $16.74 $17.03 $16.60 387,295
2019-09-11 $17.05 $17.21 $16.94 $17.17 $16.74 413,173
2019-09-10 $17.29 $17.39 $16.95 $17.05 $16.62 630,382
2019-09-09 $16.77 $17.35 $16.75 $17.34 $16.90 333,406
2019-09-06 $16.68 $16.88 $16.40 $16.74 $16.32 272,189
2019-09-05 $16.45 $16.72 $16.21 $16.56 $16.14 393,485
2019-09-04 $16.16 $16.33 $16.07 $16.21 $15.80 266,231
2019-09-03 $16.11 $16.24 $15.93 $16.02 $15.62 383,668
2019-08-30 $16.24 $16.32 $15.98 $16.22 $15.81 357,882
2019-08-29 $16.05 $16.28 $15.98 $16.15 $15.74 298,041
2019-08-28 $15.48 $16.03 $15.48 $15.92 $15.52 535,545
2019-08-27 $16.09 $16.10 $15.59 $15.60 $15.21 670,247
2019-08-26 $15.89 $16.03 $15.80 $15.98 $15.58 331,112
2019-08-23 $15.94 $16.10 $15.70 $15.74 $15.34 534,410
2019-08-22 $16.17 $16.17 $15.93 $15.99 $15.59 278,650
2019-08-21 $16.05 $16.13 $15.93 $16.11 $15.71 393,612
2019-08-20 $16.00 $16.02 $15.74 $15.90 $15.50 445,621
2019-08-19 $16.27 $16.36 $15.68 $16.03 $15.63 523,099
2019-08-16 $15.93 $16.20 $15.93 $16.08 $15.68 372,394
2019-08-15 $15.94 $15.99 $15.68 $15.85 $15.45 294,613
2019-08-14 $15.86 $16.03 $15.77 $15.88 $15.48 484,020
2019-08-13 $15.80 $16.14 $15.80 $16.10 $15.70 262,479
2019-08-12 $15.89 $15.94 $15.71 $15.81 $15.41 256,083
2019-08-09 $16.28 $16.34 $16.01 $16.02 $15.62 426,525
2019-08-08 $16.19 $16.39 $16.08 $16.35 $15.94 542,775
2019-08-07 $15.61 $16.16 $15.51 $16.07 $15.67 515,361
2019-08-06 $15.64 $15.83 $15.45 $15.77 $15.37 695,261
2019-08-05 $15.42 $15.74 $15.20 $15.64 $15.25 965,700
2019-08-02 $16.14 $16.33 $14.94 $15.78 $15.38 850,074
2019-08-01 $16.91 $17.08 $16.46 $16.51 $16.09 943,727
2019-07-31 $16.74 $17.39 $16.68 $16.74 $16.32 1,636,947
2019-07-30 $16.50 $17.03 $16.28 $16.77 $16.35 1,445,493
2019-07-29 $16.71 $16.89 $16.47 $16.76 $16.34 1,851,499
2019-07-26 $16.65 $16.95 $16.54 $16.73 $16.31 768,442
2019-07-25 $16.76 $16.93 $16.40 $16.52 $16.10 497,997
2019-07-24 $16.30 $16.73 $16.13 $16.70 $16.28 509,313
2019-07-23 $15.95 $16.29 $15.86 $16.28 $15.87 409,958
2019-07-22 $16.16 $16.25 $15.82 $15.94 $15.54 505,627
2019-07-19 $15.63 $16.23 $15.63 $16.10 $15.70 757,554
2019-07-18 $15.55 $15.74 $15.37 $15.65 $15.26 301,672
2019-07-17 $15.45 $15.64 $15.35 $15.53 $15.14 367,307
2019-07-16 $15.57 $15.69 $15.49 $15.49 $15.10 219,312
2019-07-15 $15.69 $15.78 $15.54 $15.62 $15.23 212,917
2019-07-12 $15.54 $15.80 $15.43 $15.71 $15.32 239,530
2019-07-11 $15.57 $15.87 $15.36 $15.54 $15.15 240,222
2019-07-10 $15.52 $15.59 $15.39 $15.44 $15.05 191,524
2019-07-09 $15.49 $15.62 $15.21 $15.43 $15.04 204,634
2019-07-08 $15.60 $15.62 $15.41 $15.59 $15.20 307,069
2019-07-05 $15.55 $15.65 $15.38 $15.58 $15.19 193,030
2019-07-03 $15.58 $15.73 $15.54 $15.60 $15.21 124,021
2019-07-02 $15.37 $15.64 $15.16 $15.61 $15.22 408,552
2019-07-01 $15.96 $15.96 $15.29 $15.36 $14.97 647,779
2019-06-28 $15.64 $15.92 $15.63 $15.87 $15.47 1,379,826
2019-06-27 $15.49 $15.76 $15.49 $15.68 $15.29 363,442
2019-06-26 $15.58 $15.58 $15.16 $15.44 $15.05 361,078
2019-06-25 $15.50 $15.81 $15.38 $15.56 $15.17 416,201
2019-06-24 $15.51 $15.58 $15.43 $15.50 $15.11 312,032
2019-06-21 $15.26 $15.55 $15.15 $15.52 $15.13 769,019
2019-06-20 $15.49 $15.64 $15.26 $15.37 $14.98 452,939
2019-06-19 $15.36 $15.49 $15.19 $15.47 $15.08 243,544
2019-06-18 $15.26 $15.66 $15.20 $15.33 $14.94 273,189
2019-06-17 $15.33 $15.40 $15.20 $15.25 $14.87 396,835
2019-06-14 $15.08 $15.27 $15.03 $15.24 $14.86 321,861
2019-06-13 $14.93 $15.21 $14.93 $15.15 $14.77 471,096
2019-06-12 $14.90 $14.99 $14.71 $14.85 $14.48 198,092
2019-06-11 $15.29 $15.29 $14.80 $15.00 $14.62 499,680
2019-06-10 $15.08 $15.29 $15.08 $15.14 $14.76 278,450
2019-06-07 $14.92 $15.27 $14.86 $15.03 $14.65 359,208
2019-06-06 $14.77 $14.94 $14.65 $14.82 $14.45 322,570
2019-06-05 $15.19 $15.29 $14.63 $14.73 $14.36 291,628
2019-06-04 $14.74 $15.20 $14.74 $15.17 $14.79 536,026
2019-06-03 $14.05 $14.59 $14.05 $14.56 $14.19 544,130
2019-05-31 $14.33 $14.41 $13.91 $14.05 $13.70 661,018
2019-05-30 $14.55 $14.76 $14.39 $14.53 $14.16 582,535
2019-05-29 $14.53 $14.65 $14.33 $14.55 $14.18 464,744
2019-05-28 $14.67 $14.84 $14.53 $14.67 $14.30 496,374
2019-05-24 $14.69 $14.80 $14.54 $14.67 $14.30 330,688
2019-05-23 $14.95 $14.95 $14.55 $14.64 $14.27 522,081
2019-05-22 $15.06 $15.21 $14.96 $15.08 $14.70 335,990
2019-05-21 $15.02 $15.20 $15.01 $15.18 $14.80 298,280
2019-05-20 $14.59 $14.97 $14.47 $14.94 $14.56 382,759
2019-05-17 $14.75 $15.22 $14.68 $14.69 $14.32 708,359
2019-05-16 $14.55 $14.67 $14.42 $14.45 $14.09 348,278
2019-05-15 $14.39 $14.68 $14.34 $14.58 $14.21 281,343
2019-05-14 $14.49 $14.68 $14.44 $14.51 $14.15 330,691
2019-05-13 $14.41 $14.63 $14.35 $14.47 $14.11 755,163
2019-05-10 $14.81 $14.81 $14.44 $14.69 $14.32 748,489
2019-05-09 $14.44 $14.95 $14.39 $14.82 $14.45 446,343
2019-05-08 $14.57 $14.72 $14.42 $14.62 $14.25 790,568
2019-05-07 $14.77 $14.93 $14.58 $14.67 $14.30 818,201
2019-05-06 $14.23 $14.93 $14.23 $14.90 $14.53 738,767
2019-05-03 $14.63 $14.67 $14.14 $14.49 $14.13 847,658
2019-05-02 $14.14 $14.37 $13.99 $14.26 $13.90 553,410
2019-05-01 $14.33 $14.46 $14.11 $14.24 $13.88 1,057,572
2019-04-30 $14.65 $14.65 $14.18 $14.37 $14.01 692,641
2019-04-29 $14.56 $14.73 $14.44 $14.56 $14.19 583,292
2019-04-26 $14.22 $14.60 $14.08 $14.58 $14.21 342,221
2019-04-25 $14.01 $14.29 $13.92 $14.18 $13.82 332,350
2019-04-24 $13.81 $14.20 $13.81 $14.06 $13.71 402,120
2019-04-23 $13.62 $14.08 $13.62 $13.86 $13.51 339,845
2019-04-22 $13.58 $13.73 $13.38 $13.60 $13.26 386,047
2019-04-18 $13.09 $13.67 $13.01 $13.58 $13.24 727,069
2019-04-17 $13.88 $13.93 $12.96 $13.13 $12.80 1,660,041
2019-04-16 $14.71 $14.74 $13.76 $13.80 $13.45 623,004
2019-04-15 $14.39 $14.63 $14.28 $14.57 $14.20 527,138
2019-04-12 $14.56 $14.71 $14.34 $14.39 $14.03 394,662
2019-04-11 $14.64 $14.72 $14.39 $14.47 $14.11 598,091
2019-04-10 $14.46 $14.75 $14.40 $14.59 $14.22 674,719
2019-04-09 $14.41 $14.65 $14.35 $14.44 $14.08 479,975
2019-04-08 $14.43 $14.48 $14.29 $14.48 $14.12 720,053
2019-04-05 $14.27 $14.68 $14.27 $14.51 $14.15 761,664
2019-04-04 $14.10 $14.30 $14.06 $14.18 $13.82 504,595
2019-04-03 $14.17 $14.32 $14.04 $14.08 $13.73 381,837
2019-04-02 $14.16 $14.17 $13.92 $14.02 $13.67 369,134
2019-04-01 $14.18 $14.28 $14.01 $14.13 $13.77 491,732
2019-03-29 $14.03 $14.15 $13.98 $14.09 $13.74 654,708
2019-03-28 $13.97 $14.07 $13.76 $13.92 $13.57 288,992
2019-03-27 $14.09 $14.16 $13.73 $13.93 $13.58 413,137
2019-03-26 $14.24 $14.33 $13.92 $14.11 $13.76 771,796
2019-03-25 $13.95 $14.83 $13.78 $14.14 $13.78 1,481,769
2019-03-22 $14.38 $14.49 $14.00 $14.04 $13.69 624,957
2019-03-21 $14.40 $14.73 $14.40 $14.52 $14.15 623,889
2019-03-20 $14.57 $14.75 $14.38 $14.44 $14.08 457,980
2019-03-19 $14.85 $15.05 $14.43 $14.62 $14.25 743,067
2019-03-18 $14.24 $14.41 $14.13 $14.32 $13.96 591,944
2019-03-15 $14.25 $14.33 $14.07 $14.16 $13.80 1,629,012
2019-03-14 $14.03 $14.33 $14.01 $14.23 $13.87 685,221
2019-03-13 $13.88 $14.18 $13.86 $14.03 $13.68 781,115
2019-03-12 $13.87 $14.05 $13.82 $13.83 $13.48 617,156
2019-03-11 $13.85 $13.92 $13.67 $13.85 $13.50 904,965
2019-03-08 $13.73 $13.85 $13.54 $13.78 $13.43 585,026
2019-03-07 $13.79 $14.06 $13.72 $13.76 $13.41 875,388
2019-03-06 $14.50 $14.50 $13.76 $13.76 $13.41 736,371
2019-03-05 $14.76 $14.79 $14.52 $14.52 $14.15 436,780
2019-03-04 $15.25 $15.25 $14.64 $14.72 $14.35 1,169,682
2019-03-01 $14.97 $15.27 $14.75 $15.18 $14.80 1,169,864
2019-02-28 $14.89 $15.13 $14.82 $14.82 $14.45 1,693,425
2019-02-27 $14.79 $14.98 $14.66 $14.90 $14.53 508,790
2019-02-26 $15.71 $15.82 $14.85 $14.86 $14.49 939,426
2019-02-25 $15.65 $16.28 $15.65 $15.67 $15.28 751,194
2019-02-22 $15.46 $16.26 $15.03 $15.63 $15.24 870,498
2019-02-21 $15.69 $15.69 $15.23 $15.48 $15.09 601,340
2019-02-20 $15.49 $15.66 $15.30 $15.61 $15.22 718,684
2019-02-19 $15.60 $15.80 $15.48 $15.65 $15.26 956,376
2019-02-15 $15.70 $15.85 $15.61 $15.74 $15.34 459,647
2019-02-14 $15.25 $15.71 $15.18 $15.63 $15.24 913,806
2019-02-13 $15.61 $15.69 $15.33 $15.41 $15.02 962,546
2019-02-12 $15.59 $15.64 $15.33 $15.57 $15.18 510,513
2019-02-11 $15.30 $15.56 $15.26 $15.47 $15.08 331,993
2019-02-08 $15.80 $15.80 $14.88 $15.29 $14.91 748,049
2019-02-07 $15.85 $15.99 $15.69 $15.89 $15.49 524,697
2019-02-06 $15.76 $15.93 $15.67 $15.91 $15.51 293,649
2019-02-05 $15.81 $16.05 $15.71 $15.84 $15.44 462,621
2019-02-04 $15.48 $15.84 $15.36 $15.83 $15.43 463,457
2019-02-01 $15.69 $15.70 $15.40 $15.46 $15.07 652,563
2019-01-31 $15.39 $15.66 $15.37 $15.62 $15.23 445,421
2019-01-30 $15.32 $15.52 $15.17 $15.44 $15.05 361,400
2019-01-29 $15.32 $15.38 $14.93 $15.16 $14.78 606,491
2019-01-28 $15.44 $15.53 $14.84 $15.21 $14.83 472,620
2019-01-25 $15.26 $15.71 $15.26 $15.58 $15.19 625,271
2019-01-24 $15.15 $15.43 $15.06 $15.18 $14.80 330,428
2019-01-23 $14.66 $15.42 $14.58 $15.17 $14.79 1,204,006
2019-01-22 $14.89 $15.01 $14.48 $14.58 $14.21 1,050,654
2019-01-18 $15.42 $15.51 $15.01 $15.02 $14.64 532,078
2019-01-17 $15.23 $15.53 $15.23 $15.32 $14.93 447,917
2019-01-16 $15.02 $15.42 $15.02 $15.35 $14.96 431,824
2019-01-15 $14.80 $15.08 $14.80 $14.95 $14.57 492,908
2019-01-14 $14.89 $15.04 $14.72 $14.80 $14.43 590,071
2019-01-11 $14.75 $15.04 $14.71 $14.92 $14.54 466,158
2019-01-10 $14.75 $15.17 $14.72 $14.86 $14.49 728,303
2019-01-09 $14.64 $15.08 $14.60 $14.76 $14.39 1,187,741
2019-01-08 $14.15 $14.79 $14.12 $14.48 $14.12 2,168,422
2019-01-07 $15.18 $15.22 $14.06 $14.08 $13.73 1,753,056
2019-01-04 $15.41 $16.20 $15.39 $16.09 $15.69 804,459
2019-01-03 $15.56 $15.71 $15.11 $15.31 $14.93 1,360,726
2019-01-02 $15.16 $15.77 $15.09 $15.73 $15.33 993,992
2018-12-31 $15.60 $15.71 $15.15 $15.35 $14.96 506,542
2018-12-28 $15.68 $15.85 $15.21 $15.49 $15.10 756,184
2018-12-27 $15.47 $15.62 $15.00 $15.62 $15.23 724,856
2018-12-26 $15.04 $15.64 $14.82 $15.62 $15.23 769,143
2018-12-24 $15.50 $15.51 $14.93 $14.93 $14.55 218,026
2018-12-21 $16.13 $16.31 $15.58 $15.61 $15.22 2,592,569
2018-12-20 $16.41 $16.41 $15.99 $16.12 $15.71 865,618
2018-12-19 $17.01 $17.05 $16.35 $16.44 $16.03 1,327,011
2018-12-18 $16.65 $17.11 $16.63 $16.97 $16.54 943,301
2018-12-17 $16.46 $16.76 $16.25 $16.46 $16.05 874,238
2018-12-14 $17.61 $17.70 $16.64 $16.77 $16.35 509,685
2018-12-13 $18.53 $18.71 $17.94 $17.94 $17.49 484,611
2018-12-12 $18.82 $18.99 $18.41 $18.46 $18.00 406,108
2018-12-11 $18.53 $18.75 $18.34 $18.55 $18.08 286,430
2018-12-10 $18.39 $18.53 $17.90 $18.22 $17.76 503,145
2018-12-07 $18.55 $18.70 $18.21 $18.41 $17.95 491,079
2018-12-06 $18.36 $18.59 $17.93 $18.59 $18.12 456,930
2018-12-04 $19.31 $19.37 $18.44 $18.53 $18.06 441,427
2018-12-03 $19.52 $19.73 $19.09 $19.33 $18.84 405,417
2018-11-30 $19.05 $19.42 $19.02 $19.38 $18.89 611,273
2018-11-29 $19.22 $19.42 $19.00 $19.05 $18.57 358,899
2018-11-28 $18.83 $19.47 $18.83 $19.36 $18.87 471,490
2018-11-27 $18.72 $18.85 $18.58 $18.72 $18.25 366,809
2018-11-26 $18.85 $19.12 $18.65 $18.80 $18.33 388,943
2018-11-23 $18.35 $18.83 $18.29 $18.67 $18.20 166,896
2018-11-21 $18.12 $18.61 $18.11 $18.44 $17.98 309,243
2018-11-20 $18.64 $18.65 $18.03 $18.10 $17.64 662,673
2018-11-19 $19.50 $19.64 $18.73 $18.76 $18.29 354,641
2018-11-16 $19.31 $19.51 $19.08 $19.50 $19.01 768,716
2018-11-15 $19.06 $19.36 $18.98 $19.36 $18.87 812,380
2018-11-14 $19.22 $19.53 $19.09 $19.21 $18.73 617,263
2018-11-13 $19.35 $19.41 $18.95 $19.09 $18.61 511,822
2018-11-12 $19.54 $19.68 $19.25 $19.27 $18.79 559,328
2018-11-09 $19.87 $20.00 $19.39 $19.50 $19.01 678,906
2018-11-08 $19.85 $20.01 $19.76 $20.00 $19.50 873,386
2018-11-07 $20.20 $20.24 $19.68 $19.85 $19.35 1,281,493
2018-11-06 $19.47 $20.09 $19.47 $20.09 $19.58 838,040
2018-11-05 $19.96 $19.96 $19.08 $19.59 $19.10 1,508,995
2018-11-02 $17.64 $19.82 $17.64 $19.71 $19.21 2,598,603
2018-11-01 $16.71 $17.39 $16.34 $16.34 $15.93 1,160,034
2018-10-31 $16.89 $16.89 $16.56 $16.58 $16.16 563,891
2018-10-30 $16.66 $16.89 $16.39 $16.67 $16.25 416,453
2018-10-29 $16.56 $16.90 $16.35 $16.58 $16.16 488,498
2018-10-26 $16.27 $16.38 $15.83 $16.18 $15.77 658,466
2018-10-25 $16.23 $16.50 $16.21 $16.39 $15.98 573,475
2018-10-24 $16.66 $16.86 $16.17 $16.19 $15.78 827,071
2018-10-23 $16.47 $16.80 $16.37 $16.66 $16.24 757,389
2018-10-22 $17.14 $17.25 $16.60 $16.66 $16.24 434,578
2018-10-19 $17.29 $17.50 $17.00 $17.09 $16.66 274,728
2018-10-18 $17.34 $17.49 $17.14 $17.31 $16.87 527,194
2018-10-17 $17.35 $17.52 $17.02 $17.35 $16.91 381,255
2018-10-16 $16.93 $17.53 $16.80 $17.35 $16.91 904,389
2018-10-15 $16.91 $17.30 $16.78 $17.06 $16.63 683,482
2018-10-12 $17.70 $17.91 $16.57 $16.97 $16.54 1,036,318
2018-10-11 $17.29 $17.92 $17.28 $17.41 $16.97 1,255,218
2018-10-10 $17.93 $18.07 $17.40 $17.42 $16.98 443,262
2018-10-09 $17.62 $18.09 $17.60 $17.93 $17.48 419,132
2018-10-08 $17.51 $17.74 $17.24 $17.63 $17.19 341,017
2018-10-05 $17.57 $17.84 $17.29 $17.45 $17.01 307,530
2018-10-04 $17.63 $17.81 $17.44 $17.51 $17.07 446,540
2018-10-03 $18.12 $18.24 $17.43 $17.73 $17.28 729,363
2018-10-02 $18.24 $18.24 $17.95 $18.04 $17.59 323,729
2018-10-01 $18.45 $18.55 $17.97 $18.19 $17.73 391,433
2018-09-28 $18.05 $18.55 $17.95 $18.40 $17.94 579,037
2018-09-27 $17.95 $18.20 $17.85 $18.10 $17.64 307,650
2018-09-26 $17.80 $18.45 $17.80 $18.00 $17.55 638,850
2018-09-25 $18.15 $18.20 $17.93 $18.05 $17.60 627,767
2018-09-24 $17.90 $18.15 $17.70 $18.10 $17.64 249,564
2018-09-21 $18.00 $18.25 $17.75 $18.00 $17.55 885,833
2018-09-20 $18.05 $18.15 $17.95 $18.05 $17.60 272,303
2018-09-19 $18.45 $18.55 $17.95 $18.00 $17.55 535,574
2018-09-18 $18.55 $18.70 $18.30 $18.50 $18.03 322,002
2018-09-17 $18.65 $18.75 $18.40 $18.55 $18.08 576,027
2018-09-14 $18.75 $18.88 $18.55 $18.65 $18.18 441,968
2018-09-13 $18.30 $18.81 $18.10 $18.65 $18.18 605,185
2018-09-12 $18.45 $18.65 $18.18 $18.20 $17.74 455,495
2018-09-11 $18.45 $18.70 $18.20 $18.40 $17.94 531,665
2018-09-10 $19.05 $19.05 $18.40 $18.50 $18.03 459,937
2018-09-07 $19.15 $19.45 $18.95 $19.05 $18.57 474,129
2018-09-06 $19.20 $19.40 $19.05 $19.15 $18.67 894,877
2018-09-05 $19.20 $19.45 $18.80 $19.15 $18.67 454,545
2018-09-04 $19.70 $19.75 $18.80 $19.15 $18.67 1,095,200
2018-08-31 $19.79 $20.02 $19.70 $19.80 $19.30 1,139,484
2018-08-30 $19.40 $20.05 $19.33 $19.75 $19.25 2,247,958
2018-08-29 $19.35 $19.63 $19.35 $19.50 $19.01 347,696
2018-08-28 $19.50 $19.55 $19.15 $19.40 $18.91 520,269
2018-08-27 $19.60 $19.75 $19.45 $19.50 $19.01 267,835
2018-08-24 $19.45 $19.60 $19.20 $19.50 $19.01 447,225
2018-08-23 $19.65 $19.67 $19.20 $19.40 $18.91 271,976
2018-08-22 $19.45 $19.77 $19.30 $19.70 $19.20 358,676
2018-08-21 $19.30 $19.80 $19.30 $19.55 $19.06 705,403
2018-08-20 $19.15 $19.45 $18.95 $19.25 $18.77 589,641
2018-08-17 $19.10 $19.30 $18.95 $19.15 $18.67 351,990
2018-08-16 $19.30 $19.38 $19.05 $19.10 $18.62 660,712
2018-08-15 $19.60 $19.60 $19.20 $19.25 $18.77 277,264
2018-08-14 $19.40 $19.85 $19.35 $19.60 $19.11 981,152
2018-08-13 $19.10 $19.45 $18.85 $19.35 $18.86 839,180
2018-08-10 $18.70 $19.25 $18.60 $19.10 $18.62 492,348
2018-08-09 $19.45 $19.45 $18.85 $18.85 $18.38 323,509
2018-08-08 $19.50 $19.60 $19.25 $19.35 $18.86 435,069
2018-08-07 $20.35 $20.35 $19.55 $19.60 $19.11 735,748
2018-08-06 $20.15 $20.80 $20.15 $20.40 $19.89 612,470
2018-08-03 $19.85 $20.55 $18.85 $20.15 $19.64 1,901,201
2018-08-02 $21.10 $21.45 $21.05 $21.25 $20.72 1,350,151
2018-08-01 $20.75 $21.35 $20.75 $21.20 $20.67 848,705
2018-07-31 $20.20 $20.80 $20.15 $20.80 $20.28 775,011
2018-07-30 $20.80 $21.00 $20.10 $20.15 $19.64 796,559
2018-07-27 $21.50 $21.65 $20.70 $20.85 $20.33 456,813
2018-07-26 $21.00 $21.65 $20.85 $21.60 $21.06 706,242
2018-07-25 $19.85 $21.05 $19.80 $20.95 $20.42 974,018
2018-07-24 $20.00 $20.02 $19.50 $19.75 $19.25 972,217
2018-07-23 $19.50 $20.05 $19.45 $19.95 $19.45 495,161
2018-07-20 $19.35 $19.55 $19.25 $19.45 $18.96 346,849
2018-07-19 $18.90 $19.40 $18.65 $19.30 $18.81 380,588
2018-07-18 $19.10 $19.10 $18.75 $19.00 $18.52 232,451
2018-07-17 $18.70 $19.20 $18.70 $19.15 $18.67 298,188
2018-07-16 $18.95 $19.00 $18.65 $18.70 $18.23 270,941
2018-07-13 $18.95 $19.10 $18.90 $18.90 $18.42 226,615
2018-07-12 $18.90 $19.05 $18.70 $18.95 $18.47 304,738
2018-07-11 $18.70 $19.00 $18.60 $18.70 $18.23 442,597
2018-07-10 $18.90 $19.15 $18.70 $18.75 $18.28 308,641
2018-07-09 $18.90 $19.10 $18.75 $18.90 $18.42 381,982
2018-07-06 $18.75 $18.90 $18.73 $18.85 $18.38 312,337
2018-07-05 $18.60 $18.80 $18.40 $18.70 $18.23 413,278
2018-07-03 $18.35 $18.60 $18.05 $18.55 $18.08 260,820
2018-07-02 $18.05 $18.25 $17.77 $18.25 $17.79 424,055
2018-06-29 $17.85 $18.20 $17.68 $18.15 $17.69 663,024
2018-06-28 $17.70 $17.95 $17.38 $17.85 $17.40 833,653
2018-06-27 $18.35 $18.35 $17.70 $17.80 $17.35 478,312
2018-06-26 $18.20 $18.50 $18.20 $18.35 $17.89 234,519
2018-06-25 $18.45 $18.50 $18.10 $18.20 $17.74 705,341
2018-06-22 $18.85 $18.85 $18.40 $18.50 $18.03 886,721
2018-06-21 $19.10 $19.15 $18.70 $18.75 $18.28 433,217
2018-06-20 $18.45 $19.25 $18.40 $19.15 $18.67 813,908
2018-06-19 $18.35 $18.55 $18.23 $18.45 $17.99 467,441
2018-06-18 $18.45 $18.60 $18.35 $18.35 $17.89 526,213
2018-06-15 $18.45 $18.55 $18.35 $18.45 $17.99 942,992
2018-06-14 $18.45 $18.65 $18.35 $18.50 $18.03 424,779
2018-06-13 $18.50 $18.60 $18.25 $18.45 $17.99 458,576
2018-06-12 $18.75 $18.95 $18.45 $18.65 $18.18 543,140
2018-06-11 $18.50 $18.70 $18.40 $18.70 $18.23 666,396
2018-06-08 $18.25 $18.50 $18.10 $18.40 $17.94 362,330
2018-06-07 $18.35 $18.40 $18.13 $18.15 $17.69 546,363
2018-06-06 $18.40 $18.55 $18.20 $18.35 $17.89 604,492
2018-06-05 $18.40 $18.55 $18.23 $18.45 $17.99 388,981
2018-06-04 $18.25 $18.45 $18.10 $18.45 $17.99 452,391
2018-06-01 $18.20 $18.30 $17.95 $18.25 $17.79 427,456
2018-05-31 $18.45 $18.60 $18.05 $18.10 $17.64 298,751
2018-05-30 $18.20 $18.60 $18.20 $18.45 $17.99 372,660
2018-05-29 $18.20 $18.20 $17.80 $18.15 $17.69 454,054
2018-05-25 $18.20 $18.30 $18.00 $18.25 $17.79 291,919
2018-05-24 $18.20 $18.25 $17.90 $18.10 $17.64 358,609
2018-05-23 $18.55 $18.58 $18.15 $18.25 $17.79 380,030
2018-05-22 $18.50 $18.65 $18.40 $18.55 $18.08 536,351
2018-05-21 $18.45 $18.70 $18.30 $18.60 $18.13 538,894
2018-05-18 $18.60 $18.60 $18.40 $18.40 $17.94 429,951
2018-05-17 $18.50 $18.70 $18.40 $18.50 $18.03 403,577
2018-05-16 $18.35 $18.60 $18.20 $18.45 $17.99 667,023
2018-05-15 $18.20 $18.30 $18.05 $18.25 $17.79 488,100
2018-05-14 $18.20 $18.40 $18.10 $18.20 $17.74 346,096
2018-05-11 $18.35 $18.43 $18.00 $18.20 $17.74 260,966
2018-05-10 $18.40 $18.50 $18.05 $18.25 $17.79 715,684
2018-05-09 $18.15 $18.35 $17.98 $18.25 $17.79 575,424
2018-05-08 $17.80 $18.35 $17.75 $18.15 $17.69 743,656
2018-05-07 $18.00 $18.35 $17.90 $18.05 $17.60 628,435
2018-05-04 $19.25 $19.25 $17.73 $17.95 $17.50 1,233,233
2018-05-03 $18.75 $19.00 $18.30 $18.65 $18.18 1,087,190
2018-05-02 $18.15 $19.23 $18.15 $18.80 $18.33 893,374
2018-05-01 $18.15 $18.20 $17.75 $18.10 $17.64 356,532
2018-04-30 $18.10 $18.20 $17.95 $18.05 $17.60 417,157
2018-04-27 $17.65 $18.05 $17.65 $18.00 $17.55 291,531
2018-04-26 $18.00 $18.05 $17.50 $17.60 $17.16 459,561
2018-04-25 $18.00 $18.15 $17.77 $18.10 $17.64 289,813
2018-04-24 $17.90 $18.25 $17.85 $18.20 $17.74 326,111
2018-04-23 $18.15 $18.15 $17.75 $17.90 $17.45 285,114
2018-04-20 $18.45 $18.45 $17.90 $18.15 $17.69 568,882
2018-04-19 $18.50 $18.55 $18.20 $18.45 $17.99 369,761
2018-04-18 $18.45 $18.80 $18.35 $18.55 $18.08 336,501
2018-04-17 $18.10 $18.45 $17.90 $18.35 $17.89 415,721
2018-04-16 $17.85 $18.25 $17.70 $18.10 $17.64 323,750
2018-04-13 $18.05 $18.10 $17.70 $17.85 $17.40 219,332
2018-04-12 $18.05 $18.20 $17.90 $18.00 $17.55 447,264
2018-04-11 $17.70 $18.10 $17.65 $18.05 $17.60 323,976
2018-04-10 $18.15 $18.30 $17.75 $17.80 $17.35 456,454
2018-04-09 $18.00 $18.30 $17.80 $17.85 $17.40 579,292
2018-04-06 $18.15 $18.33 $17.75 $17.95 $17.50 495,504
2018-04-05 $17.75 $18.25 $17.60 $18.20 $17.74 397,129
2018-04-04 $17.25 $17.80 $17.20 $17.75 $17.30 274,519
2018-04-03 $17.20 $17.60 $17.15 $17.40 $16.96 450,274
2018-04-02 $17.30 $17.55 $16.85 $17.10 $16.67 492,861
2018-03-29 $17.90 $18.00 $17.20 $17.25 $16.82 914,633
2018-03-28 $17.55 $17.80 $17.45 $17.80 $17.35 531,490
2018-03-27 $17.85 $18.00 $17.45 $17.50 $17.06 511,525
2018-03-26 $18.15 $18.15 $17.35 $17.80 $17.35 350,389
2018-03-23 $18.10 $18.35 $17.90 $17.90 $17.45 400,441
2018-03-22 $18.25 $18.55 $18.05 $18.10 $17.64 512,120
2018-03-21 $18.20 $18.58 $18.20 $18.35 $17.89 288,912
2018-03-20 $18.40 $18.45 $18.20 $18.25 $17.79 345,461
2018-03-19 $18.50 $18.75 $18.10 $18.35 $17.89 366,184
2018-03-16 $18.50 $18.75 $18.40 $18.60 $18.13 1,346,353
2018-03-15 $18.30 $18.90 $18.30 $18.50 $18.03 609,911
2018-03-14 $18.35 $18.55 $18.00 $18.15 $17.69 1,254,872
2018-03-13 $18.85 $18.95 $18.15 $18.35 $17.89 477,386
2018-03-12 $18.65 $19.20 $18.65 $18.85 $18.38 625,169
2018-03-09 $18.55 $18.90 $18.40 $18.55 $18.08 932,871
2018-03-08 $18.55 $18.90 $18.45 $18.55 $18.08 320,668
2018-03-07 $18.15 $18.65 $18.15 $18.60 $18.13 593,471
2018-03-06 $18.00 $18.40 $17.90 $18.35 $17.89 450,018
2018-03-05 $18.15 $18.35 $17.95 $18.00 $17.55 571,447
2018-03-02 $17.80 $18.40 $17.65 $18.35 $17.89 441,095
2018-03-01 $18.00 $18.15 $17.45 $17.85 $17.40 453,505
2018-02-28 $18.75 $19.00 $17.85 $18.10 $17.64 773,937
2018-02-27 $18.80 $19.08 $18.63 $18.80 $18.33 728,828
2018-02-26 $18.80 $18.80 $18.15 $18.50 $18.03 718,600
2018-02-23 $18.55 $19.30 $18.45 $18.65 $18.18 1,343,841
2018-02-22 $18.00 $18.55 $17.50 $18.45 $17.99 2,034,280
2018-02-21 $16.65 $17.25 $16.45 $16.85 $16.43 1,057,181
2018-02-20 $16.50 $17.15 $16.50 $16.60 $16.18 712,778
2018-02-16 $16.85 $17.05 $16.30 $16.60 $16.18 546,197
2018-02-15 $16.70 $17.05 $16.35 $16.90 $16.48 412,879
2018-02-14 $16.25 $16.80 $16.20 $16.55 $16.13 453,177
2018-02-13 $16.30 $16.55 $16.20 $16.40 $15.99 373,432
2018-02-12 $16.60 $16.75 $16.15 $16.50 $16.09 521,860
2018-02-09 $16.85 $16.95 $15.95 $16.60 $16.18 856,328
2018-02-08 $17.35 $17.70 $16.65 $16.70 $16.28 589,246
2018-02-07 $16.95 $17.50 $16.80 $17.25 $16.82 643,327
2018-02-06 $15.90 $17.05 $15.85 $16.95 $16.52 745,315
2018-02-05 $17.30 $17.65 $16.20 $16.30 $15.89 746,631
2018-02-02 $18.05 $18.05 $17.30 $17.45 $17.01 373,396
2018-02-01 $17.60 $18.30 $17.40 $18.10 $17.64 521,208
2018-01-31 $18.05 $18.10 $17.40 $17.70 $17.26 565,851
2018-01-30 $17.05 $18.18 $16.95 $18.00 $17.55 1,272,479
2018-01-29 $17.15 $17.40 $16.95 $17.00 $16.57 711,031
2018-01-26 $16.95 $17.40 $16.85 $17.25 $16.82 752,944
2018-01-25 $17.20 $17.20 $16.70 $16.75 $16.33 1,163,171
2018-01-24 $17.65 $17.75 $17.10 $17.10 $16.67 674,157
2018-01-23 $17.50 $17.75 $17.20 $17.45 $17.01 2,524,052
2018-01-22 $17.50 $17.65 $17.20 $17.50 $17.06 674,956
2018-01-19 $17.35 $17.65 $17.35 $17.50 $17.06 799,563
2018-01-18 $17.70 $17.70 $17.10 $17.35 $16.91 809,561
2018-01-17 $17.65 $17.80 $17.45 $17.65 $17.21 343,736
2018-01-16 $18.15 $18.25 $17.45 $17.55 $17.11 540,354
2018-01-12 $17.75 $18.15 $17.60 $18.00 $17.55 312,808
2018-01-11 $17.35 $17.83 $17.35 $17.75 $17.30 343,274
2018-01-10 $17.35 $17.50 $16.98 $17.25 $16.82 566,628
2018-01-09 $17.15 $17.85 $17.05 $17.50 $17.06 742,411
2018-01-08 $17.95 $17.95 $16.35 $17.25 $16.82 2,577,056
2018-01-05 $17.80 $18.15 $17.55 $18.00 $17.55 728,534
2018-01-04 $18.25 $18.40 $17.65 $17.75 $17.30 579,023
2018-01-03 $18.00 $18.00 $17.10 $17.40 $16.96 495,563
2018-01-02 $17.85 $18.10 $17.60 $18.05 $17.60 678,655
2017-12-29 $17.65 $17.85 $17.50 $17.65 $17.21 586,981
2017-12-28 $17.20 $17.70 $17.10 $17.70 $17.26 529,111
2017-12-27 $17.15 $17.45 $17.05 $17.25 $16.82 311,522
2017-12-26 $17.05 $17.35 $17.00 $17.10 $16.67 372,038
2017-12-22 $16.85 $17.10 $16.85 $17.00 $16.57 307,548
2017-12-21 $16.85 $17.10 $16.80 $16.95 $16.52 477,861
2017-12-20 $16.60 $17.05 $16.50 $16.85 $16.43 533,112
2017-12-19 $16.45 $16.75 $16.40 $16.55 $16.13 542,593
2017-12-18 $16.65 $16.75 $16.10 $16.40 $15.99 1,087,343
2017-12-15 $16.85 $17.05 $16.40 $16.65 $16.23 2,240,641
2017-12-14 $16.80 $16.90 $16.60 $16.75 $16.33 978,112
2017-12-13 $16.85 $17.20 $16.60 $16.85 $16.43 1,638,584
2017-12-12 $17.75 $17.75 $16.75 $16.75 $16.33 1,607,246
2017-12-11 $17.70 $17.75 $17.50 $17.70 $17.26 511,366
2017-12-08 $17.95 $17.95 $17.45 $17.65 $17.21 620,833
2017-12-07 $17.55 $17.95 $17.50 $17.90 $17.45 582,054
2017-12-06 $17.60 $17.75 $17.45 $17.60 $17.16 478,146
2017-12-05 $17.45 $17.60 $17.20 $17.50 $17.06 720,824
2017-12-04 $17.65 $17.80 $17.25 $17.35 $16.91 781,801
2017-12-01 $17.75 $17.75 $16.60 $17.40 $16.96 492,684
2017-11-30 $17.80 $17.95 $17.40 $17.65 $17.21 463,943
2017-11-29 $17.40 $18.30 $17.35 $17.65 $17.21 806,633
2017-11-28 $17.30 $17.40 $17.05 $17.35 $16.91 622,796
2017-11-27 $17.45 $17.45 $17.10 $17.20 $16.77 562,179
2017-11-24 $17.55 $17.55 $17.25 $17.50 $17.06 105,962
2017-11-22 $17.35 $17.75 $17.30 $17.40 $16.96 696,273
2017-11-21 $17.15 $17.40 $16.90 $17.30 $16.87 834,579
2017-11-20 $17.15 $17.25 $16.85 $17.10 $16.67 448,201
2017-11-17 $17.05 $17.10 $16.65 $17.05 $16.62 655,768
2017-11-16 $17.95 $18.20 $17.00 $17.15 $16.72 808,756
2017-11-15 $17.00 $17.15 $16.70 $16.70 $16.28 468,448
2017-11-14 $17.20 $17.45 $16.90 $17.05 $16.62 424,829
2017-11-13 $16.90 $17.50 $16.85 $17.35 $16.91 646,979
2017-11-10 $16.95 $17.30 $16.90 $16.95 $16.52 639,332
2017-11-09 $16.80 $17.15 $16.75 $17.00 $16.57 504,141
2017-11-08 $16.80 $17.03 $16.60 $17.00 $16.57 946,898
2017-11-07 $17.05 $17.35 $16.80 $16.86 $16.44 1,439,917
2017-11-06 $17.10 $17.90 $17.00 $17.00 $16.57 1,364,055
2017-11-03 $17.95 $17.95 $16.48 $17.15 $16.72 2,448,376
2017-11-02 $18.70 $18.98 $18.55 $18.85 $18.38 888,683
2017-11-01 $19.15 $19.35 $18.50 $18.60 $18.13 814,326
2017-10-31 $19.05 $19.60 $19.05 $19.15 $18.67 870,008
2017-10-30 $19.50 $19.50 $18.83 $19.05 $18.57 779,845
2017-10-27 $19.40 $19.78 $19.28 $19.45 $18.96 834,612
2017-10-26 $19.20 $19.45 $19.08 $19.25 $18.77 643,769
2017-10-25 $18.95 $19.40 $18.95 $19.30 $18.81 777,393
2017-10-24 $18.55 $19.30 $18.45 $19.07 $18.59 2,225,975
2017-10-23 $18.15 $18.70 $18.05 $18.40 $17.94 2,595,265
2017-10-20 $18.35 $18.45 $17.78 $17.80 $17.35 7,389,830
2017-10-19 $18.10 $18.40 $18.00 $18.30 $17.84 1,768,235
2017-10-18 $18.35 $18.45 $18.10 $18.20 $17.74 1,208,507
2017-10-17 $18.35 $18.60 $18.10 $18.35 $17.89 1,376,624
2017-10-16 $18.35 $18.58 $18.13 $18.25 $17.79 901,278
2017-10-13 $17.75 $18.50 $17.60 $18.35 $17.89 693,142
2017-10-12 $18.05 $18.10 $17.80 $17.90 $17.45 858,039
2017-10-11 $17.95 $18.25 $17.80 $18.10 $17.64 579,163
2017-10-10 $18.15 $18.30 $17.78 $17.90 $17.45 1,248,373
2017-10-09 $18.85 $18.85 $18.05 $18.05 $17.60 963,670
2017-10-06 $18.90 $19.10 $18.88 $18.95 $18.47 396,444
2017-10-05 $18.95 $19.20 $18.87 $19.05 $18.57 742,456
2017-10-04 $19.05 $19.30 $18.90 $18.90 $18.42 1,039,755
2017-10-03 $19.25 $19.25 $18.65 $19.00 $18.52 1,213,286
2017-10-02 $19.30 $19.45 $18.90 $19.25 $18.77 977,491
2017-09-29 $18.90 $19.60 $18.90 $19.20 $18.72 1,838,307
2017-09-28 $18.65 $19.25 $18.65 $18.85 $18.38 1,417,209
2017-09-27 $18.80 $19.00 $18.18 $18.60 $18.13 3,641,023
2017-09-26 $18.45 $19.10 $18.45 $18.80 $18.33 852,960
2017-09-25 $18.50 $18.75 $18.15 $18.40 $17.94 547,615
2017-09-22 $18.25 $18.55 $18.05 $18.50 $18.03 569,935
2017-09-21 $18.00 $18.40 $17.98 $18.30 $17.84 356,974
2017-09-20 $17.90 $18.15 $17.65 $18.00 $17.55 1,612,139
2017-09-19 $18.30 $18.45 $17.50 $17.95 $17.50 1,154,917
2017-09-18 $18.30 $18.40 $18.13 $18.35 $17.89 613,960
2017-09-15 $18.00 $18.25 $17.63 $18.20 $17.74 1,454,428
2017-09-14 $17.90 $18.10 $17.60 $17.85 $17.40 872,132
2017-09-13 $17.95 $18.10 $17.65 $17.90 $17.45 677,220
2017-09-12 $18.25 $18.40 $17.90 $18.00 $17.55 505,536
2017-09-11 $18.20 $18.30 $17.95 $18.15 $17.69 486,723
2017-09-08 $18.15 $18.35 $17.95 $18.00 $17.55 794,509
2017-09-07 $18.30 $18.60 $18.05 $18.25 $17.79 900,496
2017-09-06 $18.40 $18.50 $17.88 $18.35 $17.89 424,035
2017-09-05 $18.75 $18.75 $18.15 $18.30 $17.84 694,340
2017-09-01 $18.55 $18.80 $18.50 $18.75 $18.28 477,683
2017-08-31 $17.95 $18.60 $17.80 $18.60 $18.13 875,509
2017-08-30 $17.45 $17.98 $17.30 $17.90 $17.45 921,011
2017-08-29 $17.10 $17.40 $16.85 $17.35 $16.91 550,383
2017-08-28 $17.15 $17.30 $17.05 $17.20 $16.77 541,520
2017-08-25 $16.75 $17.20 $16.60 $17.20 $16.77 646,643
2017-08-24 $16.60 $16.85 $16.50 $16.65 $16.23 916,785
2017-08-23 $16.60 $16.75 $16.45 $16.50 $16.09 335,146
2017-08-22 $16.85 $17.00 $16.60 $16.60 $16.18 303,547
2017-08-21 $16.75 $16.95 $16.65 $16.75 $16.33 514,711
2017-08-18 $16.60 $16.90 $16.55 $16.75 $16.33 592,441
2017-08-17 $17.20 $17.38 $16.70 $16.70 $16.28 577,995
2017-08-16 $17.45 $17.55 $17.18 $17.35 $16.91 1,042,211
2017-08-15 $17.45 $17.60 $17.25 $17.40 $16.96 521,796
2017-08-14 $17.30 $17.55 $17.20 $17.40 $16.96 464,010
2017-08-11 $17.10 $17.30 $17.00 $17.15 $16.72 595,679
2017-08-10 $16.95 $17.45 $16.90 $17.00 $16.57 869,053
2017-08-09 $17.70 $17.70 $16.95 $17.05 $16.62 1,547,077
2017-08-08 $17.65 $18.15 $17.60 $17.80 $17.35 3,040,740
2017-08-07 $18.50 $18.80 $17.50 $17.70 $17.26 1,305,649
2017-08-04 $16.30 $17.25 $16.25 $17.15 $16.72 973,544
2017-08-03 $15.75 $15.95 $15.60 $15.70 $15.31 480,787
2017-08-02 $16.10 $16.10 $15.65 $15.80 $15.40 467,273
2017-08-01 $16.30 $16.30 $16.00 $16.10 $15.70 281,943
2017-07-31 $16.55 $16.55 $16.05 $16.20 $15.79 489,537
2017-07-28 $16.20 $16.65 $16.10 $16.50 $16.09 423,937
2017-07-27 $16.55 $16.55 $16.05 $16.20 $15.79 509,559
2017-07-26 $16.50 $16.70 $16.20 $16.55 $16.13 469,841
2017-07-25 $16.90 $16.90 $16.40 $16.60 $16.18 368,802
2017-07-24 $16.50 $16.90 $16.30 $16.90 $16.48 469,297
2017-07-21 $16.60 $16.60 $16.35 $16.45 $16.04 347,824
2017-07-20 $16.45 $16.73 $16.40 $16.50 $16.09 969,365
2017-07-19 $16.25 $16.70 $16.15 $16.50 $16.09 1,727,084
2017-07-18 $16.00 $16.35 $15.80 $16.15 $15.74 451,824
2017-07-17 $16.05 $16.30 $15.85 $16.00 $15.60 700,535
2017-07-14 $15.90 $16.15 $15.90 $16.10 $15.70 336,224
2017-07-13 $16.00 $16.00 $15.65 $15.90 $15.50 516,587
2017-07-12 $15.85 $16.10 $15.80 $15.95 $15.55 463,135
2017-07-11 $15.50 $15.75 $15.43 $15.75 $15.35 796,597
2017-07-10 $15.35 $15.65 $15.20 $15.50 $15.11 1,290,770
2017-07-07 $15.05 $15.35 $14.80 $15.30 $14.92 315,048
2017-07-06 $15.45 $15.45 $14.95 $15.00 $14.62 814,608
2017-07-05 $15.60 $15.75 $15.30 $15.45 $15.06 383,240
2017-07-03 $15.45 $15.70 $15.25 $15.70 $15.31 183,287
2017-06-30 $15.45 $15.55 $15.25 $15.35 $14.96 752,204
2017-06-29 $15.45 $15.53 $15.20 $15.40 $15.01 490,909
2017-06-28 $15.25 $15.60 $15.20 $15.45 $15.06 480,263
2017-06-27 $15.15 $15.28 $14.95 $15.10 $14.72 764,866
2017-06-26 $14.85 $15.28 $14.65 $15.15 $14.77 953,363
2017-06-23 $14.65 $14.75 $14.50 $14.75 $14.38 1,378,299
2017-06-22 $14.10 $14.78 $14.00 $14.65 $14.28 833,769
2017-06-21 $14.15 $14.55 $14.00 $14.10 $13.75 1,180,868
2017-06-20 $14.05 $14.20 $13.93 $14.15 $13.79 1,082,707
2017-06-19 $14.20 $14.30 $14.05 $14.15 $13.79 573,057
2017-06-16 $14.05 $14.20 $13.90 $14.15 $13.79 1,356,566
2017-06-15 $14.15 $14.25 $14.05 $14.20 $13.84 530,603
2017-06-14 $14.45 $14.45 $14.20 $14.25 $13.89 856,242
2017-06-13 $14.35 $14.50 $14.20 $14.40 $14.04 774,737
2017-06-12 $14.50 $14.75 $14.25 $14.30 $13.94 941,602
2017-06-09 $14.10 $14.50 $14.00 $14.50 $14.14 517,046
2017-06-08 $13.90 $14.20 $13.65 $14.05 $13.70 379,033
2017-06-07 $13.90 $14.00 $13.63 $13.85 $13.50 253,657
2017-06-06 $13.95 $13.95 $13.65 $13.80 $13.45 262,615
2017-06-05 $14.10 $14.10 $13.75 $14.00 $13.65 333,364
2017-06-02 $13.95 $14.23 $13.95 $14.15 $13.79 522,063
2017-06-01 $13.50 $14.05 $13.50 $13.95 $13.60 478,733
2017-05-31 $13.75 $13.85 $13.30 $13.40 $13.06 374,553
2017-05-30 $13.70 $13.85 $13.60 $13.80 $13.45 456,806
2017-05-26 $13.95 $13.95 $13.60 $13.80 $13.45 333,515
2017-05-25 $13.90 $14.05 $13.85 $13.90 $13.55 385,001
2017-05-24 $13.90 $14.00 $13.75 $13.80 $13.45 294,130
2017-05-23 $13.95 $14.10 $13.92 $14.00 $13.65 383,786
2017-05-22 $13.95 $14.10 $13.85 $13.95 $13.60 434,231
2017-05-19 $13.40 $14.05 $13.40 $13.95 $13.60 890,640
2017-05-18 $13.30 $13.55 $13.25 $13.40 $13.06 1,095,970
2017-05-17 $13.55 $13.95 $13.05 $13.40 $13.06 1,092,770
2017-05-16 $14.00 $14.00 $13.60 $13.65 $13.31 686,800
2017-05-15 $14.10 $14.10 $13.70 $13.90 $13.55 676,363
2017-05-12 $14.10 $14.15 $13.90 $14.05 $13.70 364,404
2017-05-11 $14.10 $14.25 $13.95 $14.10 $13.75 547,338
2017-05-10 $13.85 $14.20 $13.75 $14.10 $13.75 567,804
2017-05-09 $14.10 $14.20 $13.75 $13.80 $13.45 507,480
2017-05-08 $14.50 $14.50 $13.75 $14.00 $13.65 1,418,997
2017-05-05 $14.25 $15.10 $14.08 $14.45 $14.09 2,251,844
2017-05-04 $13.65 $13.80 $13.40 $13.70 $13.36 822,468
2017-05-03 $13.95 $14.00 $13.50 $13.65 $13.31 461,772
2017-05-02 $13.80 $14.15 $13.75 $14.00 $13.65 838,111
2017-05-01 $13.80 $13.80 $13.45 $13.70 $13.36 642,521
2017-04-28 $13.70 $13.80 $13.65 $13.75 $13.40 384,450
2017-04-27 $13.90 $13.93 $13.55 $13.70 $13.36 541,636
2017-04-26 $13.90 $14.25 $13.73 $13.85 $13.50 633,948
2017-04-25 $13.80 $14.00 $13.65 $13.85 $13.50 364,365
2017-04-24 $13.90 $13.95 $13.60 $13.65 $13.31 585,165
2017-04-21 $13.50 $13.70 $13.45 $13.65 $13.31 590,897
2017-04-20 $13.65 $13.70 $13.10 $13.55 $13.21 686,946
2017-04-19 $13.35 $13.60 $13.35 $13.55 $13.21 579,613
2017-04-18 $13.20 $13.40 $13.00 $13.35 $13.01 521,712
2017-04-17 $13.20 $13.30 $12.98 $13.30 $12.97 500,318
2017-04-13 $13.25 $13.33 $13.05 $13.20 $12.87 555,750
2017-04-12 $13.30 $13.45 $13.10 $13.27 $12.94 547,516
2017-04-11 $13.20 $13.50 $13.18 $13.35 $13.01 511,221
2017-04-10 $13.10 $13.45 $12.95 $13.30 $12.97 425,855
2017-04-07 $13.15 $13.30 $13.00 $13.10 $12.77 567,764
2017-04-06 $13.15 $13.30 $12.95 $13.20 $12.87 643,334
2017-04-05 $13.20 $13.60 $13.05 $13.20 $12.87 733,317
2017-04-04 $13.15 $13.20 $12.90 $13.20 $12.87 621,663
2017-04-03 $13.40 $13.45 $13.05 $13.16 $12.83 541,585
2017-03-31 $13.45 $13.60 $13.25 $13.35 $13.01 728,571
2017-03-30 $13.10 $13.25 $12.95 $13.20 $12.87 615,321
2017-03-29 $12.90 $13.15 $12.85 $13.10 $12.77 484,221
2017-03-28 $12.95 $13.00 $12.75 $12.96 $12.63 595,607
2017-03-27 $12.40 $13.05 $12.40 $13.00 $12.67 828,188
2017-03-24 $12.20 $12.60 $12.20 $12.50 $12.19 832,228
2017-03-23 $12.15 $12.55 $12.10 $12.20 $11.89 574,515
2017-03-22 $12.15 $12.30 $12.00 $12.15 $11.84 569,826
2017-03-21 $12.65 $12.65 $12.20 $12.20 $11.89 1,021,921
2017-03-20 $12.65 $12.75 $12.45 $12.50 $12.19 685,457
2017-03-17 $12.45 $12.75 $12.15 $12.70 $12.38 3,064,192
2017-03-16 $12.80 $12.85 $12.45 $12.55 $12.23 1,507,284
2017-03-15 $12.80 $12.95 $12.50 $12.75 $12.43 1,496,569
2017-03-14 $12.85 $12.88 $12.60 $12.70 $12.38 508,950
2017-03-13 $13.05 $13.20 $12.80 $12.95 $12.62 1,080,714
2017-03-10 $13.55 $13.60 $13.05 $13.05 $12.72 982,766
2017-03-09 $13.35 $13.70 $13.30 $13.45 $13.11 598,052
2017-03-08 $13.50 $13.78 $13.33 $13.35 $13.01 444,236
2017-03-07 $13.95 $14.00 $13.40 $13.50 $13.16 939,513
2017-03-06 $14.35 $14.40 $13.80 $14.05 $13.70 785,086
2017-03-03 $14.35 $14.45 $14.25 $14.45 $14.09 772,138
2017-03-02 $14.30 $14.40 $14.10 $14.30 $13.94 670,557
2017-03-01 $14.65 $14.75 $14.20 $14.30 $13.94 1,161,066
2017-02-28 $14.50 $14.75 $14.38 $14.40 $14.04 1,327,953
2017-02-27 $14.05 $14.65 $13.95 $14.60 $14.23 1,413,813
2017-02-24 $13.35 $14.80 $13.35 $14.15 $13.79 3,170,170
2017-02-23 $12.95 $13.05 $12.70 $13.00 $12.67 1,285,240
2017-02-22 $12.90 $13.00 $12.60 $12.90 $12.58 1,210,063
2017-02-21 $12.80 $13.00 $12.65 $13.00 $12.67 1,027,997
2017-02-17 $12.80 $12.85 $12.58 $12.70 $12.38 741,681
2017-02-16 $13.30 $13.40 $12.70 $12.85 $12.53 971,974
2017-02-15 $13.10 $13.35 $13.00 $13.35 $13.01 928,786
2017-02-14 $12.75 $13.20 $12.75 $13.15 $12.82 1,544,381
2017-02-13 $12.90 $12.95 $12.70 $12.85 $12.53 549,333
2017-02-10 $12.85 $12.95 $12.65 $12.80 $12.48 490,998
2017-02-09 $12.55 $12.90 $12.45 $12.80 $12.48 1,089,294
2017-02-08 $12.35 $12.65 $12.20 $12.60 $12.28 1,031,689
2017-02-07 $12.65 $12.65 $12.15 $12.45 $12.14 800,028
2017-02-06 $12.70 $13.00 $12.60 $12.65 $12.33 1,041,372
2017-02-03 $12.45 $12.90 $12.15 $12.80 $12.48 1,311,506
2017-02-02 $12.30 $12.40 $12.00 $12.25 $11.94 2,007,132
2017-02-01 $12.50 $12.63 $12.15 $12.30 $11.99 1,552,977
2017-01-31 $12.45 $12.60 $12.30 $12.45 $12.14 879,825
2017-01-30 $13.40 $13.50 $12.40 $12.45 $12.14 1,957,679
2017-01-27 $14.35 $14.50 $13.70 $13.80 $13.45 1,217,336
2017-01-26 $14.80 $14.83 $14.40 $14.50 $14.14 474,588
2017-01-25 $14.80 $14.90 $14.70 $14.75 $14.38 398,860
2017-01-24 $14.55 $14.80 $14.50 $14.65 $14.28 826,424
2017-01-23 $14.70 $14.73 $14.40 $14.55 $14.18 864,008
2017-01-20 $14.60 $14.80 $14.55 $14.80 $14.43 1,006,011
2017-01-19 $14.70 $14.75 $14.45 $14.65 $14.28 562,405
2017-01-18 $14.80 $14.90 $14.55 $14.70 $14.33 421,562
2017-01-17 $14.90 $14.98 $14.55 $14.80 $14.43 635,045
2017-01-13 $14.80 $15.10 $14.80 $14.90 $14.53 784,149
2017-01-12 $14.75 $14.95 $14.55 $14.75 $14.38 499,234
2017-01-11 $14.90 $15.05 $14.70 $14.90 $14.53 1,160,462
2017-01-10 $14.70 $15.15 $14.65 $15.00 $14.62 1,452,656
2017-01-09 $13.75 $14.80 $13.65 $14.70 $14.33 1,734,776
2017-01-06 $13.70 $13.95 $13.60 $13.85 $13.50 549,722
2017-01-05 $13.90 $14.05 $13.65 $13.70 $13.36 834,759
2017-01-04 $13.65 $14.00 $13.53 $13.90 $13.55 1,316,964
2017-01-03 $13.40 $13.80 $13.10 $13.55 $13.21 2,125,951
2016-12-30 $13.45 $13.45 $13.15 $13.25 $12.92 407,678
2016-12-29 $13.45 $13.60 $13.30 $13.40 $13.06 423,738
2016-12-28 $13.65 $13.70 $13.20 $13.45 $13.11 965,757
2016-12-27 $13.55 $13.75 $13.50 $13.60 $13.26 357,183
2016-12-23 $13.50 $13.55 $13.35 $13.53 $13.19 403,955
2016-12-22 $13.55 $13.75 $13.45 $13.50 $13.16 1,097,649
2016-12-21 $13.60 $13.75 $13.50 $13.50 $13.16 671,713
2016-12-20 $13.50 $13.70 $13.40 $13.60 $13.26 471,363
2016-12-19 $13.65 $13.75 $13.30 $13.45 $13.11 699,109
2016-12-16 $13.70 $13.75 $13.15 $13.70 $13.36 1,962,368
2016-12-15 $13.00 $13.65 $12.90 $13.60 $13.26 928,396
2016-12-14 $13.30 $13.30 $12.93 $12.95 $12.62 591,444
2016-12-13 $13.20 $13.40 $12.95 $13.30 $12.97 728,257
2016-12-12 $12.95 $13.20 $12.95 $13.10 $12.77 828,700
2016-12-09 $12.65 $13.15 $12.65 $12.95 $12.62 1,443,618
2016-12-08 $12.35 $12.60 $12.30 $12.60 $12.28 864,750
2016-12-07 $12.10 $12.40 $12.05 $12.25 $11.94 883,803
2016-12-06 $12.30 $12.33 $12.00 $12.15 $11.84 1,098,085
2016-12-05 $12.10 $12.30 $12.00 $12.25 $11.94 1,022,307
2016-12-02 $12.30 $12.35 $12.00 $12.05 $11.75 583,182
2016-12-01 $12.25 $12.40 $12.00 $12.20 $11.89 1,319,501
2016-11-30 $12.80 $12.80 $12.08 $12.15 $11.84 1,102,496
2016-11-29 $12.65 $12.80 $12.55 $12.75 $12.43 1,169,737
2016-11-28 $12.90 $12.90 $12.55 $12.70 $12.38 910,523
2016-11-25 $12.85 $12.95 $12.70 $12.90 $12.58 276,951
2016-11-23 $12.70 $12.80 $12.50 $12.80 $12.48 485,793
2016-11-22 $12.85 $12.85 $12.55 $12.70 $12.38 439,094
2016-11-21 $13.05 $13.05 $12.70 $12.85 $12.53 376,389
2016-11-18 $12.55 $12.90 $12.55 $12.85 $12.53 648,611
2016-11-17 $12.70 $13.00 $12.35 $12.45 $12.14 866,845
2016-11-16 $12.55 $12.70 $12.35 $12.55 $12.23 1,036,528
2016-11-15 $12.40 $12.60 $12.15 $12.55 $12.23 642,604
2016-11-14 $12.05 $12.55 $12.05 $12.35 $12.04 900,759
2016-11-11 $11.45 $11.95 $11.40 $11.85 $11.55 1,373,837
2016-11-10 $11.65 $12.10 $11.65 $11.70 $11.41 1,844,689
2016-11-09 $10.60 $11.55 $10.40 $11.55 $11.26 1,815,168
2016-11-08 $11.15 $11.60 $10.85 $11.45 $11.16 3,136,411
2016-11-07 $11.40 $12.15 $11.20 $11.50 $11.21 2,549,943
2016-11-04 $10.30 $11.65 $10.20 $11.20 $10.92 2,873,621
2016-11-03 $12.30 $12.45 $11.70 $11.95 $11.65 1,508,770
2016-11-02 $12.50 $12.65 $12.20 $12.20 $11.89 524,116
2016-11-01 $13.00 $13.00 $12.00 $12.50 $12.19 1,356,236
2016-10-31 $12.90 $13.03 $12.78 $13.00 $12.67 621,839
2016-10-28 $12.60 $13.00 $12.45 $12.80 $12.48 933,207
2016-10-27 $12.65 $12.90 $12.45 $12.70 $12.38 678,499
2016-10-26 $12.70 $12.90 $12.50 $12.70 $12.38 1,015,456
2016-10-25 $12.90 $13.00 $12.70 $12.80 $12.48 469,345
2016-10-24 $13.15 $13.15 $12.85 $13.00 $12.67 350,670
2016-10-21 $12.95 $13.10 $12.85 $12.97 $12.64 554,170
2016-10-20 $13.60 $13.75 $13.05 $13.10 $12.77 998,086
2016-10-19 $13.40 $13.75 $13.20 $13.60 $13.26 1,026,946
2016-10-18 $13.45 $13.50 $13.30 $13.40 $13.06 628,963
2016-10-17 $13.70 $13.80 $13.18 $13.35 $13.01 1,102,024
2016-10-14 $13.94 $14.02 $13.73 $13.75 $13.40 968,731
2016-10-13 $13.63 $14.25 $13.46 $13.89 $13.54 1,100,599
2016-10-12 $13.88 $13.88 $13.63 $13.77 $13.42 902,455
2016-10-11 $13.98 $13.99 $13.57 $13.90 $13.55 1,152,515
2016-10-10 $14.06 $14.25 $13.99 $14.04 $13.69 455,960
2016-10-07 $13.86 $14.01 $13.69 $13.94 $13.59 1,000,643
2016-10-06 $13.96 $13.97 $13.51 $13.88 $13.53 1,424,264
2016-10-05 $13.82 $14.12 $13.80 $14.05 $13.70 1,129,872
2016-10-04 $13.56 $13.82 $13.53 $13.82 $13.47 1,190,647
2016-10-03 $13.41 $13.54 $13.15 $13.53 $13.19 850,757
2016-09-30 $13.37 $13.61 $12.98 $13.50 $13.16 893,822
2016-09-29 $13.18 $13.49 $12.92 $13.21 $12.88 2,409,437
2016-09-28 $12.28 $13.19 $12.20 $13.17 $12.84 3,518,554
2016-09-27 $12.72 $13.17 $12.72 $13.14 $12.81 527,166
2016-09-26 $12.97 $12.99 $12.66 $12.76 $12.44 632,942
2016-09-23 $13.24 $13.39 $13.02 $13.08 $12.75 650,731
2016-09-22 $12.83 $13.47 $12.78 $13.27 $12.94 1,305,756
2016-09-21 $12.64 $12.79 $12.50 $12.73 $12.41 549,812
2016-09-20 $12.62 $12.62 $12.41 $12.55 $12.23 596,371
2016-09-19 $12.82 $12.87 $12.49 $12.53 $12.22 1,211,375
2016-09-16 $12.32 $12.80 $12.24 $12.78 $12.46 1,294,680
2016-09-15 $12.25 $12.44 $11.83 $12.41 $12.10 1,327,537
2016-09-14 $12.25 $12.37 $12.01 $12.33 $12.02 710,180
2016-09-13 $12.05 $12.37 $11.96 $12.26 $11.95 618,642
2016-09-12 $11.85 $12.23 $11.82 $12.21 $11.90 635,132
2016-09-09 $12.12 $12.25 $11.93 $11.97 $11.67 436,003
2016-09-08 $12.29 $12.35 $12.21 $12.33 $12.02 394,796
2016-09-07 $12.01 $12.43 $12.01 $12.35 $12.04 436,941
2016-09-06 $12.14 $12.14 $11.84 $12.03 $11.73 375,468
2016-09-02 $11.84 $12.14 $11.72 $12.12 $11.82 420,484
2016-09-01 $11.85 $11.88 $11.65 $11.75 $11.45 577,061
2016-08-31 $11.93 $11.93 $11.67 $11.88 $11.58 854,993
2016-08-30 $11.75 $12.01 $11.75 $11.94 $11.64 437,483
2016-08-29 $11.55 $11.81 $11.55 $11.76 $11.46 243,611
2016-08-26 $11.39 $11.59 $11.28 $11.51 $11.22 391,163
2016-08-25 $11.23 $11.43 $11.18 $11.37 $11.08 395,037
2016-08-24 $11.79 $11.88 $11.28 $11.31 $11.03 522,959
2016-08-23 $11.63 $11.84 $11.56 $11.79 $11.49 303,825
2016-08-22 $11.50 $11.58 $11.29 $11.55 $11.26 569,344
2016-08-19 $11.47 $11.53 $11.28 $11.51 $11.22 543,516
2016-08-18 $11.27 $11.62 $11.25 $11.53 $11.24 659,718
2016-08-17 $11.31 $11.38 $10.86 $11.27 $10.99 1,087,907
2016-08-16 $11.68 $11.81 $11.28 $11.34 $11.05 793,645
2016-08-15 $11.74 $11.92 $11.72 $11.73 $11.44 689,162
2016-08-12 $11.50 $11.73 $11.44 $11.68 $11.39 470,055
2016-08-11 $11.68 $11.73 $11.40 $11.49 $11.20 502,556
2016-08-10 $11.80 $11.82 $11.50 $11.64 $11.35 625,611
2016-08-09 $11.84 $11.88 $11.69 $11.79 $11.49 641,977
2016-08-08 $12.19 $12.19 $11.66 $11.84 $11.54 991,657
2016-08-05 $11.14 $12.50 $11.03 $12.25 $11.94 1,323,414
2016-08-04 $11.09 $11.15 $10.78 $10.80 $10.53 670,954
2016-08-03 $10.82 $11.17 $10.69 $11.09 $10.81 673,444
2016-08-02 $11.20 $11.38 $10.84 $10.89 $10.62 612,685
2016-08-01 $11.44 $11.59 $11.22 $11.27 $10.99 584,327
2016-07-29 $11.31 $11.56 $11.12 $11.50 $11.21 663,880
2016-07-28 $11.36 $11.46 $11.31 $11.38 $11.09 224,410
2016-07-27 $11.60 $11.60 $11.39 $11.46 $11.17 449,521
2016-07-26 $11.52 $11.63 $11.44 $11.59 $11.30 572,531
2016-07-25 $11.53 $11.62 $11.47 $11.52 $11.23 753,027
2016-07-22 $11.71 $11.72 $11.52 $11.61 $11.32 455,775
2016-07-21 $11.56 $11.81 $11.55 $11.69 $11.40 974,371
2016-07-20 $11.64 $11.66 $11.52 $11.58 $11.29 462,194
2016-07-19 $11.54 $11.71 $11.48 $11.57 $11.28 510,109
2016-07-18 $11.43 $11.59 $11.33 $11.56 $11.27 416,637
2016-07-15 $11.56 $11.64 $11.39 $11.44 $11.15 772,185
2016-07-14 $11.52 $11.55 $11.30 $11.46 $11.17 801,288
2016-07-13 $11.45 $11.50 $11.23 $11.44 $11.15 784,177
2016-07-12 $11.24 $11.37 $11.21 $11.32 $11.04 602,796
2016-07-11 $11.04 $11.20 $10.98 $11.19 $10.91 490,609
2016-07-08 $10.65 $11.06 $10.56 $10.98 $10.70 619,574
2016-07-07 $10.41 $10.57 $10.38 $10.50 $10.24 651,083
2016-07-06 $10.26 $10.48 $10.08 $10.39 $10.13 808,641
2016-07-05 $10.78 $10.84 $10.26 $10.36 $10.10 624,155
2016-07-01 $10.87 $11.04 $10.66 $10.81 $10.54 935,172
2016-06-30 $11.09 $11.11 $10.56 $10.87 $10.60 2,696,305
2016-06-29 $10.93 $11.15 $10.82 $11.11 $10.83 561,176
2016-06-28 $10.64 $11.01 $10.61 $10.72 $10.45 1,056,966
2016-06-27 $10.96 $11.03 $10.31 $10.44 $10.18 1,335,580
2016-06-24 $10.85 $11.13 $10.77 $11.04 $10.76 3,731,772
2016-06-23 $11.40 $11.45 $11.22 $11.33 $11.05 731,706
2016-06-22 $11.21 $11.45 $11.10 $11.23 $10.95 764,791
2016-06-21 $11.04 $11.30 $10.88 $11.20 $10.92 896,336
2016-06-20 $11.13 $11.32 $11.02 $11.06 $10.78 781,299
2016-06-17 $11.50 $11.54 $10.91 $10.94 $10.66 1,415,120
2016-06-16 $11.50 $11.55 $11.12 $11.50 $11.21 1,064,091
2016-06-15 $11.53 $11.97 $11.51 $11.56 $11.27 1,132,503
2016-06-14 $11.49 $11.67 $11.31 $11.49 $11.20 513,378
2016-06-13 $11.68 $11.88 $11.51 $11.51 $11.22 1,047,790
2016-06-10 $12.39 $12.39 $11.75 $11.76 $11.46 972,424
2016-06-09 $12.85 $12.87 $12.54 $12.62 $12.30 677,981
2016-06-08 $12.87 $13.12 $12.70 $12.86 $12.54 997,643
2016-06-07 $12.86 $13.11 $12.73 $12.86 $12.54 1,267,481
2016-06-06 $12.56 $12.96 $12.56 $12.84 $12.52 872,556
2016-06-03 $12.94 $12.95 $12.58 $12.59 $12.27 1,239,035
2016-06-02 $12.87 $12.97 $12.68 $12.88 $12.56 966,115
2016-06-01 $12.61 $12.94 $12.56 $12.87 $12.55 1,049,734
2016-05-31 $12.45 $12.77 $12.34 $12.67 $12.35 1,236,403
2016-05-27 $12.54 $12.70 $12.34 $12.41 $12.10 1,246,852
2016-05-26 $12.88 $12.89 $12.40 $12.50 $12.19 314,035
2016-05-25 $12.96 $13.20 $12.77 $12.85 $12.53 657,410
2016-05-24 $12.38 $12.98 $12.30 $12.83 $12.51 621,412
2016-05-23 $12.51 $12.58 $12.32 $12.33 $12.02 469,052
2016-05-20 $12.45 $12.58 $12.30 $12.47 $12.16 590,374
2016-05-19 $12.24 $12.54 $12.07 $12.40 $12.09 651,863
2016-05-18 $12.14 $12.59 $12.10 $12.36 $12.05 829,967
2016-05-17 $12.29 $12.48 $12.02 $12.19 $11.88 705,269
2016-05-16 $12.20 $12.50 $12.15 $12.29 $11.98 550,309
2016-05-13 $12.03 $12.35 $11.91 $12.13 $11.83 615,511
2016-05-12 $12.64 $12.67 $11.90 $12.04 $11.74 812,109
2016-05-11 $12.72 $12.92 $12.55 $12.60 $12.28 843,810
2016-05-10 $12.87 $12.87 $12.59 $12.75 $12.43 837,355
2016-05-09 $12.59 $12.89 $12.59 $12.76 $12.44 808,762
2016-05-06 $13.23 $13.61 $12.32 $12.54 $12.22 1,139,291
2016-05-05 $13.22 $13.47 $13.00 $13.09 $12.76 1,312,266
2016-05-04 $13.23 $13.56 $12.97 $13.13 $12.80 494,170
2016-05-03 $13.02 $13.60 $12.91 $13.33 $12.99 529,200
2016-05-02 $13.42 $13.42 $13.07 $13.24 $12.91 895,265
2016-04-29 $13.53 $13.59 $13.20 $13.38 $13.04 770,242
2016-04-28 $13.89 $14.30 $13.55 $13.59 $13.25 566,177
2016-04-27 $13.44 $14.05 $13.42 $14.00 $13.65 1,039,598
2016-04-26 $13.25 $13.39 $13.13 $13.38 $13.04 500,808
2016-04-25 $13.50 $13.67 $12.99 $13.15 $12.82 571,652
2016-04-22 $13.12 $13.68 $13.12 $13.58 $13.24 647,222
2016-04-21 $13.36 $13.60 $13.06 $13.10 $12.77 512,620
2016-04-20 $12.92 $13.50 $12.82 $13.33 $12.99 780,600
2016-04-19 $12.86 $13.21 $12.84 $12.95 $12.62 746,287
2016-04-18 $12.43 $12.88 $12.34 $12.84 $12.52 594,007
2016-04-15 $12.35 $12.64 $12.05 $12.54 $12.22 925,987
2016-04-14 $12.27 $12.44 $12.15 $12.41 $12.10 426,770
2016-04-13 $12.07 $12.38 $11.96 $12.27 $11.96 644,485
2016-04-12 $11.64 $12.00 $11.58 $11.96 $11.66 365,892
2016-04-11 $11.83 $11.91 $11.54 $11.64 $11.35 350,837
2016-04-08 $11.92 $12.10 $11.60 $11.75 $11.45 401,480
2016-04-07 $11.87 $12.03 $11.64 $11.79 $11.49 465,944
2016-04-06 $11.50 $11.99 $11.47 $11.98 $11.68 396,633
2016-04-05 $11.62 $11.75 $11.48 $11.49 $11.20 437,529
2016-04-04 $11.87 $11.90 $11.69 $11.75 $11.45 430,857
2016-04-01 $11.69 $11.94 $11.49 $11.89 $11.59 679,816
2016-03-31 $11.65 $11.86 $11.52 $11.81 $11.51 797,034
2016-03-30 $11.99 $12.10 $11.62 $11.65 $11.36 739,651
2016-03-29 $11.27 $11.89 $11.19 $11.88 $11.58 778,274
2016-03-28 $11.20 $11.43 $11.00 $11.35 $11.06 520,087
2016-03-24 $11.21 $11.21 $10.90 $11.13 $10.85 851,128
2016-03-23 $11.16 $11.85 $11.16 $11.33 $11.05 765,971
2016-03-22 $11.06 $11.29 $10.94 $11.20 $10.92 560,854
2016-03-21 $11.34 $11.49 $10.93 $11.14 $10.86 676,460
2016-03-18 $10.95 $11.45 $10.89 $11.42 $11.13 1,326,875
2016-03-17 $10.68 $10.95 $10.39 $10.88 $10.61 1,214,962
2016-03-16 $10.37 $10.82 $10.25 $10.67 $10.40 725,077
2016-03-15 $10.78 $10.83 $10.33 $10.37 $10.11 767,144
2016-03-14 $10.92 $10.96 $10.70 $10.82 $10.55 498,745
2016-03-11 $10.44 $10.96 $10.44 $10.93 $10.66 791,905
2016-03-10 $10.63 $10.85 $10.27 $10.37 $10.11 485,733
2016-03-09 $10.59 $10.68 $10.28 $10.56 $10.29 839,518
2016-03-08 $11.13 $11.13 $10.49 $10.53 $10.27 1,275,344
2016-03-07 $10.84 $11.25 $10.74 $11.18 $10.90 762,589
2016-03-04 $11.13 $11.22 $10.76 $10.87 $10.60 1,008,754
2016-03-03 $10.57 $11.23 $10.52 $11.13 $10.85 929,665
2016-03-02 $10.32 $10.60 $10.24 $10.55 $10.28 1,081,779
2016-03-01 $9.85 $10.42 $9.69 $10.41 $10.15 1,542,611
2016-02-29 $9.67 $10.15 $9.58 $9.79 $9.54 1,966,215
2016-02-26 $9.16 $10.29 $9.01 $9.67 $9.43 1,878,468
2016-02-25 $8.79 $8.96 $8.70 $8.76 $8.54 742,520
2016-02-24 $8.36 $8.76 $8.25 $8.72 $8.50 981,109
2016-02-23 $8.55 $8.58 $8.32 $8.46 $8.25 1,098,722
2016-02-22 $8.39 $8.81 $8.39 $8.57 $8.35 1,131,647
2016-02-19 $8.38 $8.54 $8.12 $8.29 $8.08 1,042,032
2016-02-18 $8.23 $8.92 $8.18 $8.41 $8.20 2,204,446
2016-02-17 $8.22 $8.51 $8.22 $8.35 $8.14 841,520
2016-02-16 $7.54 $8.23 $7.47 $8.20 $7.99 1,676,436
2016-02-12 $7.57 $7.62 $7.43 $7.50 $7.31 604,244
2016-02-11 $7.71 $7.75 $7.33 $7.54 $7.35 1,108,784
2016-02-10 $7.92 $8.04 $7.74 $7.89 $7.69 1,113,880
2016-02-09 $7.87 $8.06 $7.65 $7.82 $7.62 1,141,143
2016-02-08 $8.48 $8.51 $7.78 $8.00 $7.80 2,866,939
2016-02-05 $9.04 $9.09 $8.52 $8.62 $8.40 1,534,194
2016-02-04 $8.92 $9.29 $8.86 $9.10 $8.87 863,772
2016-02-03 $9.17 $9.17 $8.60 $8.95 $8.73 877,873
2016-02-02 $9.48 $9.51 $9.03 $9.07 $8.84 992,733
2016-02-01 $9.43 $9.77 $9.31 $9.63 $9.39 1,159,909
2016-01-29 $8.92 $9.57 $8.88 $9.53 $9.29 1,479,569
2016-01-28 $9.38 $9.43 $8.77 $8.85 $8.63 955,540
2016-01-27 $9.29 $9.56 $9.18 $9.24 $9.01 2,868,036
2016-01-26 $9.13 $9.39 $9.00 $9.30 $9.07 1,187,193
2016-01-25 $9.38 $9.56 $9.10 $9.11 $8.88 655,225
2016-01-22 $9.71 $9.80 $9.44 $9.54 $9.30 693,867
2016-01-21 $9.63 $10.00 $9.48 $9.51 $9.27 1,059,228
2016-01-20 $9.41 $9.69 $8.87 $9.63 $9.39 1,447,704
2016-01-19 $10.27 $10.31 $9.47 $9.58 $9.34 1,404,200
2016-01-15 $9.88 $10.23 $9.73 $10.19 $9.93 1,550,059
2016-01-14 $10.31 $10.31 $9.87 $10.15 $9.89 1,769,162
2016-01-13 $11.06 $11.32 $10.25 $10.28 $10.02 1,101,726
2016-01-12 $11.31 $11.49 $10.73 $11.05 $10.77 1,861,854
2016-01-11 $10.52 $11.85 $10.52 $11.23 $10.95 2,591,612
2016-01-08 $10.77 $10.85 $10.37 $10.49 $10.23 1,583,992
2016-01-07 $11.34 $11.41 $10.74 $10.75 $10.48 820,496
2016-01-06 $11.84 $11.88 $11.44 $11.57 $11.28 781,115
2016-01-05 $11.91 $12.10 $11.90 $12.00 $11.70 712,670
2016-01-04 $11.72 $11.97 $11.46 $11.91 $11.61 1,101,143
2015-12-31 $12.24 $12.31 $11.91 $11.91 $11.61 890,001
2015-12-30 $12.43 $12.52 $12.20 $12.34 $12.03 597,153
2015-12-29 $12.31 $12.47 $12.24 $12.42 $12.11 449,718
2015-12-28 $12.44 $12.44 $12.10 $12.28 $11.97 720,122
2015-12-24 $12.49 $12.57 $12.36 $12.47 $12.16 156,591
2015-12-23 $12.28 $12.51 $12.11 $12.50 $12.19 628,014
2015-12-22 $12.01 $12.39 $11.88 $12.25 $11.94 715,922
2015-12-21 $12.05 $12.30 $11.94 $12.00 $11.70 941,377
2015-12-18 $12.27 $12.36 $11.99 $12.01 $11.71 2,581,532
2015-12-17 $12.18 $12.47 $12.11 $12.37 $12.06 853,096
2015-12-16 $12.12 $12.35 $12.00 $12.15 $11.84 626,740
2015-12-15 $11.81 $12.10 $11.81 $12.06 $11.76 871,308
2015-12-14 $12.37 $12.39 $11.67 $11.71 $11.42 1,623,461
2015-12-11 $12.38 $12.42 $12.14 $12.35 $12.04 1,299,084
2015-12-10 $12.04 $12.66 $12.04 $12.57 $12.25 1,231,482
2015-12-09 $11.77 $12.37 $11.77 $12.07 $11.77 1,240,791
2015-12-08 $11.83 $11.93 $11.62 $11.81 $11.51 815,521
2015-12-07 $12.25 $12.25 $11.87 $11.96 $11.66 880,741
2015-12-04 $11.87 $12.26 $11.82 $12.26 $11.95 1,187,441
2015-12-03 $11.82 $12.33 $11.72 $11.90 $11.60 1,292,665
2015-12-02 $11.96 $12.04 $11.57 $11.73 $11.44 1,454,899
2015-12-01 $12.15 $12.18 $11.95 $12.01 $11.71 555,603
2015-11-30 $12.13 $12.28 $11.95 $12.07 $11.77 590,449
2015-11-27 $12.00 $12.20 $11.95 $12.08 $11.78 118,373
2015-11-25 $11.88 $12.06 $11.82 $11.97 $11.67 335,343
2015-11-24 $11.79 $11.95 $11.66 $11.89 $11.59 649,491
2015-11-23 $11.74 $12.05 $11.64 $11.90 $11.60 498,290
2015-11-20 $11.60 $11.88 $11.55 $11.81 $11.51 468,889
2015-11-19 $11.76 $11.76 $11.37 $11.53 $11.24 800,037
2015-11-18 $11.69 $11.86 $11.58 $11.85 $11.55 496,631
2015-11-17 $11.45 $11.86 $11.32 $11.69 $11.40 532,025
2015-11-16 $11.40 $11.61 $11.26 $11.40 $11.11 859,428
2015-11-13 $11.10 $11.64 $11.07 $11.46 $11.17 658,296
2015-11-12 $11.63 $11.70 $11.20 $11.20 $10.92 632,986
2015-11-11 $12.11 $12.11 $11.75 $11.77 $11.47 489,593
2015-11-10 $12.13 $12.23 $12.05 $12.12 $11.82 818,129
2015-11-09 $12.52 $12.52 $12.02 $12.20 $11.89 671,389
2015-11-06 $12.08 $12.65 $12.04 $12.57 $12.25 914,038
2015-11-05 $11.99 $12.25 $11.85 $12.16 $11.85 1,392,363
2015-11-04 $11.92 $12.16 $11.73 $12.16 $11.85 1,041,537
2015-11-03 $11.63 $11.97 $11.40 $11.87 $11.57 1,173,146
2015-11-02 $11.26 $11.81 $11.06 $11.73 $11.44 1,630,609
2015-10-30 $10.57 $11.46 $10.23 $11.30 $11.02 1,971,724
2015-10-29 $10.74 $10.83 $10.64 $10.75 $10.48 790,199
2015-10-28 $10.58 $10.92 $10.39 $10.77 $10.50 1,572,507
2015-10-27 $10.67 $10.72 $10.45 $10.59 $10.32 1,197,230
2015-10-26 $10.71 $10.78 $10.56 $10.70 $10.43 737,228
2015-10-23 $10.50 $10.84 $10.46 $10.69 $10.42 901,060
2015-10-22 $10.89 $10.89 $10.18 $10.39 $10.13 1,127,210
2015-10-21 $11.29 $11.54 $10.86 $11.00 $10.72 1,591,555
2015-10-20 $11.12 $11.24 $10.82 $11.22 $10.94 1,521,400
2015-10-19 $10.87 $10.92 $10.71 $10.78 $10.51 539,365
2015-10-16 $10.95 $11.16 $10.82 $10.90 $10.63 686,798
2015-10-15 $10.62 $10.92 $10.43 $10.91 $10.64 759,084
2015-10-14 $10.84 $10.94 $10.68 $10.70 $10.43 662,371
2015-10-13 $11.02 $11.15 $10.79 $10.80 $10.53 1,019,632
2015-10-12 $11.00 $11.17 $10.88 $11.01 $10.73 485,776
2015-10-09 $10.89 $11.28 $10.89 $10.98 $10.70 869,735
2015-10-08 $11.19 $11.20 $10.58 $10.91 $10.64 996,881
2015-10-07 $11.20 $11.42 $11.10 $11.21 $10.93 1,472,776
2015-10-06 $11.41 $12.56 $11.05 $11.17 $10.89 3,392,038
2015-10-05 $10.55 $10.71 $10.42 $10.61 $10.34 805,344
2015-10-02 $10.09 $10.69 $10.07 $10.46 $10.20 2,891,073
2015-10-01 $10.76 $10.86 $10.13 $10.21 $9.95 2,396,182
2015-09-30 $10.73 $10.83 $10.48 $10.79 $10.52 1,136,850
2015-09-29 $10.87 $10.90 $10.41 $10.62 $10.35 1,168,868
2015-09-28 $11.46 $11.46 $10.86 $10.88 $10.61 1,244,963
2015-09-25 $11.82 $11.85 $11.41 $11.48 $11.19 567,145
2015-09-24 $11.78 $11.82 $11.60 $11.74 $11.44 528,586
2015-09-23 $12.03 $12.05 $11.80 $11.89 $11.59 639,290
2015-09-22 $12.12 $12.23 $11.96 $11.99 $11.69 833,400
2015-09-21 $12.66 $12.78 $12.28 $12.29 $11.98 715,153
2015-09-18 $12.47 $12.71 $12.46 $12.58 $12.26 2,010,458
2015-09-17 $12.33 $12.78 $12.22 $12.64 $12.32 723,180
2015-09-16 $12.44 $12.52 $12.24 $12.36 $12.05 418,803
2015-09-15 $12.18 $12.56 $12.14 $12.43 $12.12 768,430
2015-09-14 $12.25 $12.41 $12.16 $12.18 $11.87 446,963
2015-09-11 $12.19 $12.31 $12.16 $12.24 $11.93 411,685
2015-09-10 $12.16 $12.41 $12.10 $12.18 $11.87 578,235
2015-09-09 $12.57 $12.61 $12.14 $12.17 $11.86 501,975
2015-09-08 $12.48 $12.55 $12.28 $12.47 $12.16 767,828

Select Medical Holdings Corporation (SEM) News Headlines

Recent Select Medical Holdings Corporation (SEM) 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.