Superior Group of Companies Inc. (SGC)

Exchange: NASDAQ

$25.99 ($0.26) 1.01%

Data as of Nov. 26, 2021

Nov. 26, 2021
Superior Group of Companies Inc. - Daily Information
Click for more stock information on Superior Group of Companies Inc..
Daily Information Data
Date Nov. 26, 2021
Open $25.70
Previous Close $25.99
High $26.14
Low $25.67
Adjusted Open $25.70
Previous Adjusted Close $25.99
Adjusted High $26.14
Adjusted Low $25.67

About Superior Group of Companies Inc. (SGC)

Superior Group of Companies ™, formerly Superior Uniform Group, established in 1920, is a combination of companies that help our customers unlock the power of their brands by creating extraordinary brand experiences for their employees and customers. We provide customized support for each of our divisions through our shared services model. BAMKO ® is the signature promotional product and branded merchandise arm of Superior Group of Companies™. We provide unique custom branding, design, sourcing, and marketing solutions to some of the world’s most successful brands.

Historical Stock Data for Superior Group of Companies Inc. (SGC)
Date Open High Low Close Adj.Close Volume
2021-10-29 $25.70 $26.14 $25.67 $25.99 $25.99 15,809
2021-10-28 $25.62 $25.80 $25.58 $25.73 $25.73 9,443
2021-10-27 $26.09 $26.19 $25.70 $25.72 $25.72 13,713
2021-10-26 $26.20 $26.26 $25.83 $26.16 $26.16 21,703
2021-10-25 $25.95 $26.26 $25.50 $26.25 $26.25 17,060
2021-10-22 $25.75 $26.00 $25.60 $25.94 $25.94 13,823
2021-10-21 $25.41 $25.91 $25.41 $25.75 $25.75 14,911
2021-10-20 $24.93 $25.75 $24.93 $25.56 $25.56 31,926
2021-10-19 $24.57 $24.89 $24.50 $24.78 $24.78 12,154
2021-10-18 $24.50 $24.74 $24.31 $24.64 $24.64 16,007
2021-10-15 $24.91 $24.95 $24.46 $24.47 $24.47 42,210
2021-10-14 $24.51 $24.92 $24.44 $24.63 $24.63 14,941
2021-10-13 $24.49 $24.63 $24.10 $24.47 $24.47 10,668
2021-10-12 $24.17 $24.33 $24.01 $24.23 $24.23 9,083
2021-10-11 $24.53 $24.53 $23.87 $23.95 $23.95 13,227
2021-10-08 $24.46 $24.75 $24.25 $24.53 $24.53 19,705
2021-10-07 $24.12 $24.75 $24.05 $24.47 $24.47 23,804
2021-10-06 $23.91 $24.36 $23.76 $23.85 $23.85 21,289
2021-10-05 $24.04 $24.50 $23.77 $24.15 $24.15 25,920
2021-10-04 $23.70 $24.16 $23.70 $23.90 $23.90 20,166
2021-10-01 $23.28 $23.70 $23.20 $23.62 $23.62 19,837
2021-09-30 $23.92 $23.92 $23.25 $23.29 $23.29 23,463
2021-09-29 $23.84 $24.01 $23.62 $23.78 $23.78 18,195
2021-09-28 $24.44 $24.71 $23.71 $23.86 $23.86 19,199
2021-09-27 $24.09 $24.63 $23.90 $24.42 $24.42 16,185
2021-09-24 $24.10 $24.13 $23.90 $23.96 $23.96 15,164
2021-09-23 $24.08 $24.59 $23.52 $24.01 $24.01 62,246
2021-09-22 $23.83 $24.24 $23.74 $24.09 $24.09 31,647
2021-09-21 $24.03 $24.40 $23.63 $23.70 $23.70 23,800
2021-09-20 $24.31 $24.47 $23.71 $23.81 $23.81 44,197
2021-09-17 $24.12 $24.65 $24.12 $24.51 $24.51 64,549
2021-09-16 $24.02 $24.50 $23.83 $24.04 $24.04 15,314
2021-09-15 $24.00 $24.39 $23.92 $24.04 $24.04 23,748
2021-09-14 $24.16 $24.43 $23.82 $23.96 $23.96 26,548
2021-09-13 $24.12 $24.23 $23.76 $24.08 $24.08 24,528
2021-09-10 $24.60 $24.70 $23.80 $23.86 $23.86 20,998
2021-09-09 $24.10 $24.55 $23.98 $24.28 $24.28 27,092
2021-09-08 $23.90 $24.11 $23.88 $24.11 $24.11 21,252
2021-09-07 $23.99 $24.43 $23.85 $24.03 $24.03 40,290
2021-09-03 $24.03 $24.21 $23.91 $24.09 $24.09 35,487
2021-09-02 $24.07 $24.25 $23.74 $24.21 $24.21 30,000
2021-09-01 $23.96 $24.17 $23.78 $24.05 $24.05 17,239
2021-08-31 $23.70 $24.25 $23.57 $23.84 $23.84 47,826
2021-08-30 $23.38 $23.73 $23.38 $23.67 $23.67 27,118
2021-08-27 $23.11 $23.58 $23.11 $23.43 $23.43 21,618
2021-08-26 $23.52 $23.52 $22.85 $22.94 $22.94 26,945
2021-08-25 $22.98 $23.74 $22.72 $23.70 $23.70 50,221
2021-08-24 $23.08 $23.18 $22.76 $22.87 $22.87 25,519
2021-08-23 $23.28 $23.28 $22.74 $22.84 $22.84 40,683
2021-08-20 $22.89 $23.31 $22.89 $23.10 $23.10 30,672
2021-08-19 $22.61 $23.26 $22.55 $23.01 $23.01 28,943
2021-08-18 $23.11 $23.52 $22.77 $22.89 $22.89 20,793
2021-08-17 $23.67 $23.67 $22.79 $23.15 $23.15 34,004
2021-08-16 $24.66 $24.66 $23.82 $24.00 $23.88 28,454
2021-08-13 $25.09 $25.22 $24.53 $24.65 $24.52 25,958
2021-08-12 $24.96 $25.30 $24.60 $25.09 $24.96 51,739
2021-08-11 $24.62 $25.02 $24.28 $24.95 $24.82 37,573
2021-08-10 $24.42 $24.96 $24.14 $24.61 $24.48 41,785
2021-08-09 $24.10 $25.04 $23.23 $24.60 $24.47 159,515
2021-08-06 $22.10 $22.20 $21.73 $21.98 $21.87 27,552
2021-08-05 $21.63 $22.24 $21.63 $21.94 $21.83 35,333
2021-08-04 $21.72 $21.94 $21.57 $21.65 $21.54 42,449
2021-08-03 $22.00 $22.09 $21.41 $21.94 $21.83 63,094
2021-08-02 $23.59 $24.50 $21.96 $22.04 $21.93 190,481
2021-07-30 $23.54 $23.90 $23.12 $23.41 $23.29 33,139
2021-07-29 $24.84 $24.99 $23.71 $23.74 $23.62 43,873
2021-07-28 $24.89 $25.32 $24.28 $24.99 $24.86 104,982
2021-07-27 $23.48 $23.58 $23.06 $23.43 $23.31 32,409
2021-07-26 $23.42 $23.79 $23.35 $23.63 $23.51 28,390
2021-07-23 $23.31 $23.36 $23.07 $23.36 $23.24 23,708
2021-07-22 $23.26 $23.28 $22.89 $23.18 $23.06 30,653
2021-07-21 $22.79 $23.49 $22.78 $23.39 $23.27 42,753
2021-07-20 $22.51 $22.86 $22.48 $22.59 $22.47 52,864
2021-07-19 $22.18 $22.36 $21.88 $22.12 $22.01 70,632
2021-07-16 $22.83 $22.95 $22.45 $22.54 $22.42 39,094
2021-07-15 $22.95 $22.95 $22.50 $22.65 $22.53 36,451
2021-07-14 $22.88 $22.95 $22.61 $22.71 $22.59 39,960
2021-07-13 $22.58 $22.87 $22.58 $22.72 $22.60 51,586
2021-07-12 $22.83 $22.98 $22.72 $22.79 $22.67 67,183
2021-07-09 $22.95 $23.11 $22.83 $23.01 $22.89 32,967
2021-07-08 $22.60 $22.86 $22.11 $22.72 $22.60 33,685
2021-07-07 $23.55 $23.75 $22.82 $23.02 $22.90 94,062
2021-07-06 $24.17 $24.17 $23.30 $23.74 $23.62 53,657
2021-07-02 $24.25 $24.32 $24.06 $24.11 $23.99 48,721
2021-07-01 $24.05 $24.37 $24.00 $24.31 $24.18 21,999
2021-06-30 $23.72 $24.10 $23.72 $23.91 $23.79 38,057
2021-06-29 $23.82 $23.97 $23.62 $23.77 $23.65 69,847
2021-06-28 $23.47 $23.99 $23.25 $23.73 $23.61 69,833
2021-06-25 $24.22 $24.40 $23.29 $23.47 $23.35 185,969
2021-06-24 $24.00 $24.36 $24.00 $24.22 $24.10 24,892
2021-06-23 $24.24 $24.44 $23.91 $24.00 $23.88 22,648
2021-06-22 $24.28 $24.39 $24.05 $24.19 $24.07 28,331
2021-06-21 $23.64 $24.78 $23.23 $24.26 $24.13 47,483
2021-06-18 $24.59 $24.79 $23.51 $23.56 $23.44 74,589
2021-06-17 $25.10 $25.22 $24.80 $24.97 $24.84 41,271
2021-06-16 $25.44 $25.44 $25.06 $25.15 $25.02 35,915
2021-06-15 $25.08 $25.76 $25.00 $25.40 $25.27 45,247
2021-06-14 $25.24 $25.24 $24.85 $25.12 $24.99 55,830
2021-06-11 $25.06 $25.20 $24.86 $25.10 $24.97 24,652
2021-06-10 $25.17 $25.26 $24.95 $25.07 $24.94 17,070
2021-06-09 $25.04 $25.13 $24.88 $25.07 $24.94 41,810
2021-06-08 $25.23 $25.31 $24.95 $25.13 $25.00 19,175
2021-06-07 $25.05 $25.40 $24.94 $25.18 $25.05 35,184
2021-06-04 $25.13 $25.27 $24.63 $24.95 $24.82 42,123
2021-06-03 $25.71 $25.82 $25.04 $25.16 $25.03 36,476
2021-06-02 $25.89 $26.10 $25.52 $25.74 $25.61 33,618
2021-06-01 $25.73 $26.20 $25.71 $25.97 $25.84 33,127
2021-05-28 $25.77 $25.77 $25.22 $25.53 $25.40 24,034
2021-05-27 $25.72 $25.94 $25.23 $25.61 $25.48 40,164
2021-05-26 $25.14 $25.90 $25.12 $25.65 $25.40 44,491
2021-05-25 $25.68 $25.68 $25.00 $25.00 $24.76 43,330
2021-05-24 $25.76 $25.98 $25.35 $25.56 $25.31 38,114
2021-05-21 $25.94 $25.96 $25.47 $25.79 $25.54 43,494
2021-05-20 $25.86 $25.96 $25.35 $25.72 $25.47 28,507
2021-05-19 $25.65 $25.93 $25.15 $25.78 $25.53 23,559
2021-05-18 $26.41 $26.41 $25.79 $25.90 $25.65 32,784
2021-05-17 $26.05 $26.47 $26.01 $26.32 $26.06 31,225
2021-05-14 $25.89 $26.15 $25.86 $26.13 $25.87 29,548
2021-05-13 $25.55 $26.11 $25.30 $25.79 $25.54 24,586
2021-05-12 $25.63 $26.14 $24.94 $25.36 $25.11 52,681
2021-05-11 $24.80 $26.05 $24.51 $25.91 $25.66 67,738
2021-05-10 $25.98 $25.98 $25.13 $25.25 $25.00 41,645
2021-05-07 $25.83 $26.50 $25.71 $25.87 $25.62 48,685
2021-05-06 $26.13 $26.43 $25.76 $25.94 $25.69 41,024
2021-05-05 $26.45 $26.50 $25.98 $26.09 $25.83 36,167
2021-05-04 $26.61 $26.61 $26.03 $26.45 $26.19 46,414
2021-05-03 $25.31 $26.63 $25.31 $26.62 $26.36 119,450
2021-04-30 $26.20 $26.42 $24.97 $25.22 $24.97 128,481
2021-04-29 $26.38 $26.85 $26.38 $26.79 $26.53 61,641
2021-04-28 $25.98 $26.49 $24.72 $26.37 $26.11 91,966
2021-04-27 $24.95 $25.79 $24.70 $25.69 $25.44 65,313
2021-04-26 $25.10 $25.10 $24.50 $24.87 $24.63 30,491
2021-04-23 $24.80 $25.07 $24.66 $24.79 $24.55 15,611
2021-04-22 $25.00 $25.23 $24.46 $24.67 $24.43 28,253
2021-04-21 $24.12 $25.13 $24.12 $24.89 $24.65 53,005
2021-04-20 $24.78 $24.78 $23.70 $24.23 $23.99 38,013
2021-04-19 $25.65 $25.65 $24.20 $24.66 $24.42 39,461
2021-04-16 $25.00 $25.10 $24.34 $24.96 $24.72 28,798
2021-04-15 $24.91 $24.94 $24.46 $24.91 $24.67 28,772
2021-04-14 $25.06 $25.19 $24.63 $24.76 $24.52 15,411
2021-04-13 $26.16 $26.16 $24.57 $24.95 $24.71 25,788
2021-04-12 $24.92 $25.41 $24.50 $25.20 $24.95 25,471
2021-04-09 $25.05 $25.18 $24.48 $24.82 $24.58 21,760
2021-04-08 $24.79 $25.34 $24.10 $25.04 $24.79 40,755
2021-04-07 $24.15 $25.05 $24.15 $24.78 $24.54 71,008
2021-04-06 $25.18 $25.60 $24.55 $24.77 $24.53 44,024
2021-04-05 $26.00 $26.07 $23.75 $25.08 $24.83 139,540
2021-04-01 $25.68 $26.05 $25.54 $26.00 $25.75 27,433
2021-03-31 $25.50 $26.41 $25.16 $25.42 $25.17 117,899
2021-03-30 $24.22 $25.94 $23.95 $25.31 $25.06 78,604
2021-03-29 $25.19 $25.19 $24.00 $24.22 $23.98 73,998
2021-03-26 $24.43 $24.71 $24.00 $24.71 $24.47 28,677
2021-03-25 $23.31 $24.34 $23.20 $23.98 $23.75 43,879
2021-03-24 $24.16 $25.11 $23.70 $23.74 $23.51 51,152
2021-03-23 $26.70 $26.70 $24.02 $24.14 $23.90 150,719
2021-03-22 $28.20 $29.33 $26.70 $26.97 $26.71 108,709
2021-03-19 $25.69 $28.23 $25.25 $28.20 $27.92 270,970
2021-03-18 $25.76 $26.41 $25.03 $25.55 $25.30 90,367
2021-03-17 $25.76 $26.24 $25.00 $25.87 $25.62 43,033
2021-03-16 $26.25 $26.25 $25.24 $25.78 $25.53 52,307
2021-03-15 $26.50 $26.50 $25.60 $26.01 $25.76 54,813
2021-03-12 $25.50 $26.74 $25.23 $26.50 $26.24 133,162
2021-03-11 $25.54 $25.88 $24.39 $25.52 $25.27 134,514
2021-03-10 $25.54 $25.70 $24.98 $25.40 $25.15 35,656
2021-03-09 $25.70 $25.70 $25.13 $25.30 $25.05 27,824
2021-03-08 $25.30 $25.70 $25.08 $25.39 $25.14 30,456
2021-03-05 $24.29 $25.15 $23.54 $24.94 $24.70 39,746
2021-03-04 $24.40 $25.12 $23.41 $24.02 $23.78 47,309
2021-03-03 $24.57 $24.92 $24.01 $24.47 $24.23 60,740
2021-03-02 $25.62 $25.65 $23.73 $24.57 $24.33 46,552
2021-03-01 $24.30 $25.99 $24.30 $25.40 $25.15 62,751
2021-02-26 $22.80 $25.30 $22.78 $23.82 $23.59 64,676
2021-02-25 $24.10 $24.49 $22.77 $22.80 $22.58 34,300
2021-02-24 $23.24 $24.24 $23.00 $24.09 $23.85 56,672
2021-02-23 $23.54 $23.54 $22.35 $22.83 $22.61 79,178
2021-02-22 $24.82 $25.23 $23.85 $23.85 $23.62 35,988
2021-02-19 $25.39 $25.91 $24.50 $25.13 $24.88 23,196
2021-02-18 $25.61 $25.85 $25.22 $25.32 $25.07 46,503
2021-02-17 $26.00 $26.17 $24.22 $25.61 $25.36 81,999
2021-02-16 $26.14 $26.15 $25.02 $25.51 $25.26 34,639
2021-02-12 $25.86 $26.18 $25.66 $25.96 $25.71 24,312
2021-02-11 $27.01 $27.11 $25.76 $26.08 $25.82 32,257
2021-02-10 $27.17 $27.28 $26.50 $26.86 $26.50 30,875
2021-02-09 $26.25 $27.37 $26.25 $26.83 $26.47 57,277
2021-02-08 $26.08 $26.44 $25.79 $26.16 $25.80 38,625
2021-02-05 $25.50 $25.89 $25.33 $25.75 $25.40 36,498
2021-02-04 $24.54 $25.46 $23.80 $25.23 $24.89 32,289
2021-02-03 $24.54 $24.87 $23.80 $24.48 $24.15 34,916
2021-02-02 $24.54 $25.00 $23.66 $24.51 $24.18 41,368
2021-02-01 $23.11 $24.56 $23.05 $24.36 $24.03 71,573
2021-01-29 $23.36 $23.36 $22.40 $22.83 $22.52 61,540
2021-01-28 $23.23 $23.75 $22.78 $23.36 $23.04 44,020
2021-01-27 $24.25 $24.64 $22.40 $23.18 $22.87 89,936
2021-01-26 $26.01 $26.01 $24.53 $24.85 $24.51 49,748
2021-01-25 $25.36 $26.48 $25.22 $25.53 $25.18 55,278
2021-01-22 $24.60 $25.46 $24.31 $25.03 $24.69 38,287
2021-01-21 $25.33 $25.33 $24.16 $25.12 $24.78 52,744
2021-01-20 $24.15 $26.54 $24.15 $25.08 $24.74 182,930
2021-01-19 $24.59 $25.09 $24.12 $24.18 $23.85 48,211
2021-01-15 $23.31 $24.87 $23.12 $24.21 $23.88 43,606
2021-01-14 $24.40 $24.54 $23.83 $24.00 $23.67 29,380
2021-01-13 $25.03 $25.09 $23.83 $24.24 $23.91 31,113
2021-01-12 $24.18 $25.32 $23.26 $24.93 $24.59 39,968
2021-01-11 $24.58 $25.10 $22.45 $24.08 $23.75 50,429
2021-01-08 $25.76 $25.80 $24.02 $24.75 $24.41 37,569
2021-01-07 $25.14 $25.78 $24.95 $25.65 $25.30 23,736
2021-01-06 $24.06 $25.48 $24.06 $24.93 $24.59 60,136
2021-01-05 $23.87 $24.74 $23.69 $23.83 $23.51 83,866
2021-01-04 $23.55 $24.07 $23.20 $23.83 $23.51 83,281
2020-12-31 $22.49 $23.72 $22.30 $23.24 $22.92 130,602
2020-12-30 $21.57 $23.21 $21.44 $22.76 $22.45 49,872
2020-12-29 $22.30 $22.65 $21.02 $21.69 $21.40 44,078
2020-12-28 $24.27 $24.27 $22.11 $22.23 $21.93 60,433
2020-12-24 $24.42 $24.62 $23.91 $24.31 $23.98 16,063
2020-12-23 $23.29 $24.54 $23.25 $24.42 $24.09 71,884
2020-12-22 $23.18 $23.87 $22.63 $23.24 $22.92 34,688
2020-12-21 $22.60 $23.58 $21.69 $22.93 $22.62 57,965
2020-12-18 $23.93 $24.03 $22.68 $23.19 $22.88 142,752
2020-12-17 $23.63 $24.30 $23.42 $23.71 $23.39 55,138
2020-12-16 $22.98 $23.64 $22.33 $23.41 $23.09 43,812
2020-12-15 $21.80 $22.82 $21.66 $22.67 $22.36 35,569
2020-12-14 $21.78 $22.21 $21.48 $21.80 $21.50 46,141
2020-12-11 $22.19 $22.36 $21.37 $21.78 $21.48 26,039
2020-12-10 $22.33 $22.51 $21.79 $22.19 $21.89 20,122
2020-12-09 $22.81 $22.89 $22.12 $22.30 $22.00 47,710
2020-12-08 $21.84 $22.50 $21.68 $22.45 $22.15 32,845
2020-12-07 $22.00 $22.20 $21.10 $21.97 $21.67 55,856
2020-12-04 $22.50 $22.62 $21.82 $21.96 $21.66 54,875
2020-12-03 $22.88 $22.88 $22.32 $22.51 $22.20 20,957
2020-12-02 $23.25 $23.39 $21.53 $22.69 $22.38 37,378
2020-12-01 $22.07 $23.42 $21.79 $23.06 $22.75 63,143
2020-11-30 $22.96 $23.10 $21.07 $21.74 $21.44 118,810
2020-11-27 $23.47 $23.61 $22.91 $23.30 $22.98 29,700
2020-11-25 $24.40 $24.60 $23.34 $23.47 $23.15 54,574
2020-11-24 $23.77 $24.71 $23.77 $24.38 $24.05 40,719
2020-11-23 $25.07 $25.13 $23.65 $24.00 $23.67 73,978
2020-11-20 $24.88 $25.06 $24.52 $24.84 $24.50 29,713
2020-11-19 $26.15 $26.15 $24.79 $25.19 $24.85 57,016
2020-11-18 $26.15 $26.67 $25.39 $25.70 $25.35 78,457
2020-11-17 $26.26 $26.26 $25.57 $26.15 $25.79 58,467
2020-11-16 $26.10 $27.05 $25.64 $26.25 $25.89 76,078
2020-11-13 $25.05 $25.89 $24.71 $25.50 $25.15 72,948
2020-11-12 $25.00 $25.85 $23.76 $24.64 $24.21 143,723
2020-11-11 $20.67 $25.31 $20.67 $24.82 $24.39 403,844
2020-11-10 $20.35 $21.19 $20.35 $20.97 $20.60 61,293
2020-11-09 $21.93 $22.10 $20.32 $20.35 $20.00 67,437
2020-11-06 $21.46 $21.46 $20.60 $20.67 $20.31 34,980
2020-11-05 $20.98 $21.99 $20.62 $21.46 $21.09 58,835
2020-11-04 $21.63 $21.73 $20.55 $20.98 $20.61 43,281
2020-11-03 $21.94 $22.60 $20.55 $21.82 $21.44 84,777
2020-11-02 $22.00 $22.60 $20.62 $21.82 $21.44 106,365
2020-10-30 $23.71 $23.80 $21.31 $21.62 $21.24 80,154
2020-10-29 $23.00 $24.53 $22.80 $24.04 $23.62 82,237
2020-10-28 $23.90 $24.24 $23.06 $23.45 $23.04 51,254
2020-10-27 $24.22 $24.60 $23.98 $24.33 $23.91 39,515
2020-10-26 $22.65 $24.17 $22.65 $24.17 $23.75 45,883
2020-10-23 $24.62 $24.62 $23.36 $23.71 $23.30 35,968
2020-10-22 $24.44 $24.72 $22.62 $24.43 $24.00 79,568
2020-10-21 $24.56 $25.41 $24.22 $24.40 $23.97 34,201
2020-10-20 $26.47 $26.67 $24.32 $24.59 $24.16 92,417
2020-10-19 $27.65 $28.58 $25.84 $26.12 $25.66 83,446
2020-10-16 $25.06 $28.05 $24.50 $27.26 $26.78 204,712
2020-10-15 $24.62 $25.41 $24.07 $25.38 $24.94 40,085
2020-10-14 $25.08 $25.40 $24.73 $24.81 $24.38 42,547
2020-10-13 $24.88 $25.46 $24.82 $25.21 $24.77 33,265
2020-10-12 $25.16 $25.38 $24.56 $25.12 $24.68 38,437
2020-10-09 $25.49 $25.49 $25.00 $25.16 $24.72 34,000
2020-10-08 $25.66 $25.92 $25.07 $25.45 $25.01 36,988
2020-10-07 $24.19 $25.62 $24.06 $25.45 $25.01 50,533
2020-10-06 $24.33 $24.90 $23.90 $23.97 $23.55 36,327
2020-10-05 $24.53 $24.80 $23.96 $24.19 $23.77 42,245
2020-10-02 $24.63 $25.30 $23.53 $24.43 $24.00 65,413
2020-10-01 $23.44 $25.68 $23.39 $25.23 $24.79 142,878
2020-09-30 $22.37 $23.54 $22.37 $23.23 $22.83 114,245
2020-09-29 $22.83 $23.05 $21.81 $22.28 $21.89 88,196
2020-09-28 $22.66 $23.00 $22.50 $22.82 $22.42 58,695
2020-09-25 $21.52 $22.83 $21.52 $22.33 $21.94 60,150
2020-09-24 $21.84 $22.02 $20.78 $21.56 $21.18 67,561
2020-09-23 $21.81 $23.18 $21.77 $21.87 $21.49 84,132
2020-09-22 $20.04 $21.65 $20.04 $21.57 $21.19 75,897
2020-09-21 $21.10 $21.10 $19.48 $19.87 $19.52 87,248
2020-09-18 $21.31 $22.00 $21.12 $21.46 $21.09 140,094
2020-09-17 $21.57 $22.00 $21.04 $21.10 $20.73 38,376
2020-09-16 $21.89 $22.16 $21.54 $21.81 $21.43 60,159
2020-09-15 $21.91 $22.69 $21.52 $21.69 $21.31 50,565
2020-09-14 $22.49 $22.83 $21.48 $21.78 $21.40 47,863
2020-09-11 $23.34 $23.51 $21.84 $22.35 $21.96 57,408
2020-09-10 $23.58 $23.90 $23.11 $23.31 $22.90 37,519
2020-09-09 $23.81 $24.09 $23.48 $23.57 $23.16 66,348
2020-09-08 $22.76 $24.23 $22.76 $23.40 $22.99 83,499
2020-09-04 $24.30 $24.38 $22.59 $22.74 $22.34 87,182
2020-09-03 $24.48 $24.81 $23.70 $24.23 $23.81 77,409
2020-09-02 $24.32 $24.84 $23.58 $24.59 $24.16 45,075
2020-09-01 $23.41 $24.73 $22.96 $24.33 $23.91 75,525
2020-08-31 $23.48 $23.94 $22.90 $23.14 $22.74 120,485
2020-08-28 $23.99 $24.21 $23.14 $23.63 $23.22 69,425
2020-08-27 $23.48 $24.23 $23.46 $23.89 $23.47 69,812
2020-08-26 $23.63 $23.63 $22.74 $23.32 $22.91 74,017
2020-08-25 $23.75 $23.89 $22.36 $22.78 $22.38 106,001
2020-08-24 $23.00 $23.96 $23.00 $23.66 $23.25 83,427
2020-08-21 $22.26 $22.92 $22.26 $22.83 $22.43 59,853
2020-08-20 $22.39 $22.83 $22.19 $22.39 $22.00 66,380
2020-08-19 $22.04 $22.87 $22.04 $22.39 $22.00 77,809
2020-08-18 $23.11 $23.26 $22.20 $22.61 $22.22 87,543
2020-08-17 $22.49 $22.89 $22.19 $22.70 $22.30 80,072
2020-08-14 $22.85 $23.05 $22.16 $22.42 $22.03 80,728
2020-08-13 $22.30 $23.68 $22.22 $22.95 $22.55 70,590
2020-08-12 $21.56 $22.45 $21.36 $22.29 $21.90 79,965
2020-08-11 $21.72 $22.30 $21.25 $21.49 $21.12 64,543
2020-08-10 $21.32 $22.29 $21.10 $21.31 $20.94 74,628
2020-08-07 $21.20 $21.70 $20.99 $21.32 $20.75 63,780
2020-08-06 $20.60 $21.88 $20.35 $21.60 $21.03 105,465
2020-08-05 $19.00 $20.78 $19.00 $20.57 $20.02 96,466
2020-08-04 $18.80 $19.08 $18.50 $18.76 $18.26 55,333
2020-08-03 $19.43 $19.66 $17.93 $18.84 $18.34 104,615
2020-07-31 $16.94 $19.93 $16.81 $19.25 $18.74 220,592
2020-07-30 $17.40 $17.63 $16.73 $17.09 $16.64 87,421
2020-07-29 $18.00 $18.48 $16.26 $17.30 $16.84 262,472
2020-07-28 $13.55 $14.26 $13.55 $14.02 $13.65 20,380
2020-07-27 $14.01 $14.16 $13.55 $13.75 $13.38 31,611
2020-07-24 $14.19 $14.23 $13.54 $13.87 $13.50 21,200
2020-07-23 $14.08 $14.40 $13.90 $14.15 $13.77 15,328
2020-07-22 $13.89 $14.45 $13.89 $14.10 $13.73 15,009
2020-07-21 $13.93 $14.30 $13.81 $14.02 $13.65 17,918
2020-07-20 $14.20 $14.32 $13.60 $13.67 $13.31 22,475
2020-07-17 $14.30 $14.75 $14.17 $14.17 $13.79 27,259
2020-07-16 $14.67 $14.84 $14.10 $14.42 $14.04 28,812
2020-07-15 $14.50 $14.72 $14.24 $14.68 $14.29 61,122
2020-07-14 $13.60 $14.09 $13.43 $14.04 $13.67 27,052
2020-07-13 $13.37 $13.77 $13.14 $13.52 $13.16 23,175
2020-07-10 $12.28 $13.22 $12.28 $13.12 $12.77 25,596
2020-07-09 $13.01 $13.05 $12.05 $12.25 $11.92 31,502
2020-07-08 $12.82 $13.27 $12.67 $13.07 $12.72 25,823
2020-07-07 $13.69 $14.10 $12.70 $12.77 $12.43 35,529
2020-07-06 $13.50 $14.12 $13.50 $13.90 $13.53 50,152
2020-07-02 $12.97 $13.64 $12.77 $13.53 $13.17 62,120
2020-07-01 $13.49 $13.71 $12.48 $12.61 $12.27 54,860
2020-06-30 $13.15 $13.52 $13.02 $13.40 $13.04 45,384
2020-06-29 $13.95 $14.26 $13.08 $13.30 $12.95 94,832
2020-06-26 $11.68 $14.41 $11.31 $14.23 $13.85 141,488
2020-06-25 $11.35 $11.93 $11.25 $11.93 $11.61 16,314
2020-06-24 $11.74 $11.96 $10.98 $11.48 $11.17 25,836
2020-06-23 $11.73 $11.89 $11.53 $11.74 $11.43 11,658
2020-06-22 $11.18 $11.56 $11.14 $11.49 $11.18 30,586
2020-06-19 $11.35 $11.35 $10.81 $10.95 $10.66 44,783
2020-06-18 $11.21 $11.87 $11.00 $11.19 $10.89 20,157
2020-06-17 $11.43 $11.58 $11.35 $11.39 $11.09 26,164
2020-06-16 $12.51 $12.65 $11.56 $11.65 $11.34 27,745
2020-06-15 $11.23 $12.17 $11.23 $12.10 $11.78 41,974
2020-06-12 $11.73 $11.96 $11.06 $11.70 $11.39 35,028
2020-06-11 $10.96 $11.30 $10.96 $11.17 $10.87 44,518
2020-06-10 $11.19 $11.67 $11.02 $11.50 $11.19 20,502
2020-06-09 $11.42 $11.46 $11.08 $11.33 $11.03 18,673
2020-06-08 $11.65 $11.91 $11.59 $11.71 $11.40 29,377
2020-06-05 $10.70 $11.74 $10.70 $11.36 $11.06 37,862
2020-06-04 $10.60 $10.68 $9.80 $10.30 $10.03 30,478
2020-06-03 $10.04 $10.97 $9.99 $10.81 $10.52 37,106
2020-06-02 $10.05 $10.41 $9.56 $9.77 $9.51 22,157
2020-06-01 $10.14 $10.35 $9.82 $9.93 $9.67 26,454
2020-05-29 $10.62 $11.26 $9.78 $10.01 $9.74 37,662
2020-05-28 $11.63 $11.65 $10.76 $10.76 $10.47 34,757
2020-05-27 $10.47 $11.53 $10.26 $11.36 $11.06 44,637
2020-05-26 $9.99 $10.45 $9.76 $10.27 $10.00 28,421
2020-05-22 $9.44 $9.55 $9.15 $9.55 $9.30 34,060
2020-05-21 $8.70 $9.45 $8.37 $9.37 $9.12 69,907
2020-05-20 $8.41 $8.98 $8.41 $8.96 $8.72 59,619
2020-05-19 $8.93 $8.96 $8.30 $8.30 $8.08 16,668
2020-05-18 $8.87 $9.38 $8.75 $9.08 $8.84 31,880
2020-05-15 $7.93 $8.51 $7.93 $8.47 $8.24 37,537
2020-05-14 $7.84 $7.98 $7.51 $7.88 $7.67 46,241
2020-05-13 $8.36 $8.36 $8.00 $8.04 $7.83 38,039
2020-05-12 $9.00 $9.00 $8.21 $8.48 $8.25 72,807
2020-05-11 $9.12 $9.45 $8.76 $9.00 $8.76 27,275
2020-05-08 $9.48 $9.48 $9.10 $9.29 $9.04 28,781
2020-05-07 $8.78 $9.28 $8.78 $9.26 $9.01 33,023
2020-05-06 $8.61 $8.87 $8.37 $8.52 $8.29 35,059
2020-05-05 $9.45 $9.53 $8.49 $8.60 $8.37 33,487
2020-05-04 $8.48 $9.28 $8.41 $9.20 $8.96 69,378
2020-05-01 $8.51 $8.73 $8.16 $8.62 $8.39 67,549
2020-04-30 $9.00 $9.00 $8.32 $8.72 $8.49 45,816
2020-04-29 $7.92 $8.71 $7.92 $8.69 $8.46 62,638
2020-04-28 $7.77 $8.15 $7.52 $7.52 $7.32 44,527
2020-04-27 $7.03 $7.58 $7.03 $7.45 $7.25 36,002
2020-04-24 $6.90 $7.11 $6.73 $7.05 $6.86 24,715
2020-04-23 $6.53 $6.98 $6.40 $6.72 $6.54 26,243
2020-04-22 $7.04 $7.05 $6.45 $6.63 $6.45 29,255
2020-04-21 $6.46 $6.99 $6.46 $6.94 $6.76 19,881
2020-04-20 $7.25 $7.25 $6.56 $6.67 $6.49 41,408
2020-04-17 $7.18 $7.63 $6.95 $7.32 $7.13 48,889
2020-04-16 $7.41 $7.41 $6.77 $7.05 $6.86 43,070
2020-04-15 $7.67 $7.80 $7.34 $7.50 $7.30 23,468
2020-04-14 $8.48 $8.74 $7.88 $8.21 $7.99 32,892
2020-04-13 $8.82 $9.19 $8.04 $8.24 $8.02 22,359
2020-04-09 $8.88 $9.31 $8.66 $8.82 $8.59 23,799
2020-04-08 $7.90 $8.87 $7.81 $8.50 $8.27 37,547
2020-04-07 $8.86 $9.06 $7.62 $7.63 $7.43 44,407
2020-04-06 $7.78 $8.76 $7.78 $8.52 $8.29 51,605
2020-04-03 $7.42 $7.97 $7.11 $7.60 $7.40 70,707
2020-04-02 $7.15 $7.83 $6.76 $7.47 $7.27 46,548
2020-04-01 $7.86 $8.05 $6.66 $6.85 $6.67 61,012
2020-03-31 $8.60 $9.16 $7.85 $8.46 $8.24 65,251
2020-03-30 $8.59 $9.00 $8.36 $9.00 $8.76 25,033
2020-03-27 $8.70 $9.37 $8.54 $8.55 $8.32 36,974
2020-03-26 $8.90 $9.36 $8.40 $9.36 $9.11 108,027
2020-03-25 $9.15 $9.15 $7.32 $8.98 $8.74 60,326
2020-03-24 $8.40 $9.15 $7.15 $9.15 $8.91 132,921
2020-03-23 $7.87 $8.18 $6.10 $7.50 $7.30 51,039
2020-03-20 $8.31 $8.34 $7.95 $8.06 $7.85 71,941
2020-03-19 $8.17 $9.85 $8.00 $8.52 $8.29 32,020
2020-03-18 $9.55 $10.61 $8.00 $8.18 $7.96 88,213
2020-03-17 $9.32 $11.24 $8.08 $11.24 $10.94 47,029
2020-03-16 $9.40 $9.40 $8.01 $8.32 $8.10 30,731
2020-03-13 $9.86 $10.41 $9.01 $9.52 $9.27 35,598
2020-03-12 $10.35 $11.39 $8.64 $9.20 $8.96 54,084
2020-03-11 $10.75 $12.38 $9.87 $12.38 $12.05 33,018
2020-03-10 $10.82 $11.17 $10.28 $11.08 $10.79 33,407
2020-03-09 $10.63 $11.15 $10.52 $10.60 $10.32 21,705
2020-03-06 $11.78 $12.26 $11.32 $11.46 $11.16 32,852
2020-03-05 $12.66 $12.76 $12.03 $12.44 $12.11 47,362
2020-03-04 $12.58 $13.40 $12.55 $13.26 $12.91 26,897
2020-03-03 $12.75 $12.87 $12.29 $12.56 $12.23 28,848
2020-03-02 $11.99 $12.97 $11.75 $12.89 $12.55 33,112
2020-02-28 $12.26 $12.26 $11.31 $12.02 $11.70 38,180
2020-02-27 $10.93 $12.75 $10.93 $12.41 $12.08 40,394
2020-02-26 $11.38 $11.74 $11.16 $11.51 $11.20 24,586
2020-02-25 $11.55 $11.78 $11.19 $11.34 $11.04 24,061
2020-02-24 $10.52 $11.59 $10.51 $11.45 $11.15 31,214
2020-02-21 $11.14 $11.14 $10.64 $10.64 $10.36 81,967
2020-02-20 $11.50 $11.74 $10.60 $10.60 $10.32 48,047
2020-02-19 $10.58 $10.91 $10.25 $10.25 $9.98 27,535
2020-02-18 $11.05 $11.07 $10.47 $10.63 $10.35 10,704
2020-02-14 $11.15 $11.18 $11.01 $11.07 $10.78 13,425
2020-02-13 $11.23 $11.24 $11.04 $11.13 $10.83 17,585
2020-02-12 $11.23 $11.36 $11.10 $11.19 $10.89 16,750
2020-02-11 $11.28 $11.29 $11.15 $11.23 $10.93 17,690
2020-02-10 $11.04 $11.50 $11.04 $11.26 $10.86 13,224
2020-02-07 $11.55 $11.55 $10.97 $10.97 $10.58 33,344
2020-02-06 $11.90 $12.04 $11.53 $11.53 $11.12 19,149
2020-02-05 $11.90 $12.00 $11.66 $11.80 $11.39 45,792
2020-02-04 $12.66 $12.66 $11.52 $11.74 $11.33 13,842
2020-02-03 $11.41 $11.85 $11.41 $11.64 $11.23 15,948
2020-01-31 $12.70 $12.70 $11.52 $11.53 $11.12 24,448
2020-01-30 $13.00 $13.05 $12.59 $12.59 $12.15 17,348
2020-01-29 $13.18 $13.24 $12.95 $12.97 $12.51 15,710
2020-01-28 $13.21 $13.57 $13.02 $13.13 $12.67 24,170
2020-01-27 $13.51 $13.87 $13.33 $13.34 $12.87 18,089
2020-01-24 $13.84 $13.98 $13.76 $13.77 $13.29 6,773
2020-01-23 $13.82 $14.02 $13.66 $13.91 $13.42 10,034
2020-01-22 $13.91 $14.06 $13.86 $14.02 $13.53 8,854
2020-01-21 $13.94 $14.26 $13.75 $14.08 $13.58 17,638
2020-01-17 $14.45 $14.45 $13.93 $13.99 $13.50 21,309
2020-01-16 $14.22 $14.38 $14.01 $14.31 $13.81 7,659
2020-01-15 $13.98 $14.48 $13.88 $14.11 $13.61 8,380
2020-01-14 $13.76 $14.57 $13.76 $14.03 $13.54 22,275
2020-01-13 $13.95 $14.05 $13.49 $13.98 $13.49 13,646
2020-01-10 $13.63 $13.85 $13.63 $13.78 $13.30 11,709
2020-01-09 $13.80 $13.91 $13.62 $13.82 $13.33 13,621
2020-01-08 $13.75 $13.96 $13.32 $13.80 $13.31 14,067
2020-01-07 $13.70 $13.94 $13.54 $13.86 $13.37 52,267
2020-01-06 $13.39 $13.78 $13.30 $13.72 $13.24 12,627
2020-01-03 $13.65 $13.87 $13.60 $13.63 $13.15 10,246
2020-01-02 $13.66 $13.91 $13.60 $13.75 $13.27 15,492
2019-12-31 $13.32 $13.61 $13.30 $13.54 $13.06 37,046
2019-12-30 $13.46 $13.75 $13.33 $13.44 $12.97 18,357
2019-12-27 $13.20 $13.67 $13.17 $13.44 $12.97 18,441
2019-12-26 $13.13 $13.40 $13.13 $13.26 $12.79 21,639
2019-12-24 $13.10 $13.11 $12.70 $13.04 $12.58 22,477
2019-12-23 $13.05 $13.15 $12.88 $12.90 $12.45 39,032
2019-12-20 $13.19 $13.28 $12.86 $12.92 $12.47 124,890
2019-12-19 $13.12 $13.30 $13.10 $13.16 $12.70 16,799
2019-12-18 $13.19 $13.40 $13.01 $13.19 $12.73 41,791
2019-12-17 $13.44 $13.44 $13.15 $13.17 $12.71 34,596
2019-12-16 $13.24 $13.51 $13.14 $13.42 $12.95 26,243
2019-12-13 $13.11 $13.35 $13.00 $13.25 $12.78 27,067
2019-12-12 $13.29 $13.34 $13.11 $13.17 $12.71 56,341
2019-12-11 $13.15 $13.38 $13.09 $13.34 $12.87 22,003
2019-12-10 $13.07 $13.20 $12.85 $13.09 $12.63 20,946
2019-12-09 $13.61 $13.70 $13.00 $13.00 $12.54 31,979
2019-12-06 $13.67 $13.77 $13.56 $13.66 $13.18 9,383
2019-12-05 $13.60 $13.96 $13.26 $13.33 $12.86 11,868
2019-12-04 $13.10 $13.53 $13.10 $13.45 $12.98 32,091
2019-12-03 $13.14 $13.25 $12.78 $13.02 $12.56 89,738
2019-12-02 $13.55 $13.55 $13.17 $13.27 $12.80 17,972
2019-11-29 $13.17 $13.77 $13.17 $13.43 $12.96 15,440
2019-11-27 $13.40 $13.43 $13.14 $13.29 $12.82 20,419
2019-11-26 $13.08 $13.81 $13.08 $13.31 $12.84 37,622
2019-11-25 $13.34 $13.35 $13.09 $13.17 $12.71 89,559
2019-11-22 $13.34 $13.45 $13.18 $13.20 $12.74 32,037
2019-11-21 $13.81 $13.97 $13.16 $13.25 $12.78 24,446
2019-11-20 $14.19 $14.20 $13.66 $13.73 $13.25 113,776
2019-11-19 $14.41 $14.56 $14.11 $14.24 $13.74 58,805
2019-11-18 $14.75 $14.75 $13.64 $14.47 $13.96 52,747
2019-11-15 $15.11 $15.11 $14.77 $14.80 $14.28 10,193
2019-11-14 $14.69 $15.10 $14.59 $15.01 $14.48 7,242
2019-11-13 $14.85 $14.85 $14.57 $14.69 $14.17 10,395
2019-11-12 $14.62 $15.10 $14.55 $14.94 $14.41 17,540
2019-11-11 $15.03 $15.40 $14.51 $14.68 $14.07 7,362
2019-11-08 $15.50 $15.57 $14.95 $15.00 $14.38 14,717
2019-11-07 $16.30 $16.43 $15.32 $15.32 $14.68 33,526
2019-11-06 $15.75 $16.30 $15.72 $16.25 $15.57 10,620
2019-11-05 $15.95 $16.06 $15.08 $15.99 $15.33 16,526
2019-11-04 $15.37 $15.84 $15.32 $15.82 $15.16 8,136
2019-11-01 $14.61 $15.34 $14.61 $15.34 $14.70 9,693
2019-10-31 $15.11 $15.11 $14.31 $14.47 $13.87 14,624
2019-10-30 $14.99 $15.25 $14.97 $15.21 $14.58 4,909
2019-10-29 $14.70 $14.93 $14.59 $14.82 $14.20 8,797
2019-10-28 $14.76 $14.94 $14.45 $14.70 $14.09 10,257
2019-10-25 $15.38 $15.38 $14.50 $14.74 $14.13 19,367
2019-10-24 $15.74 $15.74 $15.50 $15.53 $14.88 5,591
2019-10-23 $16.00 $16.00 $15.70 $15.74 $15.09 3,776
2019-10-22 $15.96 $16.16 $15.66 $16.16 $15.49 6,025
2019-10-21 $15.66 $15.91 $15.61 $15.82 $15.16 13,932
2019-10-18 $15.72 $15.72 $15.51 $15.51 $14.87 6,704
2019-10-17 $15.61 $15.89 $15.61 $15.89 $15.23 8,744
2019-10-16 $15.56 $15.67 $15.56 $15.67 $15.02 2,069
2019-10-15 $15.39 $15.78 $15.39 $15.74 $15.09 4,549
2019-10-14 $15.52 $15.52 $15.32 $15.45 $14.81 5,227
2019-10-11 $15.73 $15.86 $15.33 $15.58 $14.93 57,347
2019-10-10 $15.48 $15.75 $15.35 $15.52 $14.87 17,071
2019-10-09 $15.41 $15.62 $15.34 $15.36 $14.72 20,771
2019-10-08 $15.49 $15.66 $15.24 $15.41 $14.77 26,193
2019-10-07 $15.21 $15.66 $15.21 $15.52 $14.87 12,060
2019-10-04 $16.00 $16.00 $15.28 $15.37 $14.73 14,056
2019-10-03 $15.51 $16.18 $15.13 $15.96 $15.30 8,316
2019-10-02 $15.64 $15.80 $15.49 $15.74 $15.09 9,823
2019-10-01 $16.29 $16.39 $15.84 $15.98 $15.32 8,528
2019-09-30 $16.25 $16.28 $16.07 $16.12 $15.45 16,727
2019-09-27 $15.61 $16.28 $15.61 $16.10 $15.43 26,414
2019-09-26 $15.17 $15.48 $15.03 $15.19 $14.56 19,095
2019-09-25 $15.49 $15.91 $15.18 $15.18 $14.55 19,482
2019-09-24 $15.84 $15.85 $15.31 $15.50 $14.86 7,950
2019-09-23 $15.38 $15.95 $14.69 $15.87 $15.21 7,885
2019-09-20 $16.16 $16.20 $15.30 $15.57 $14.92 36,413
2019-09-19 $15.88 $16.64 $15.75 $16.21 $15.54 23,403
2019-09-18 $16.78 $16.78 $16.20 $16.28 $15.60 12,923
2019-09-17 $15.96 $16.87 $15.85 $16.72 $16.02 15,316
2019-09-16 $16.15 $16.39 $15.79 $16.06 $15.39 8,127
2019-09-13 $16.69 $16.82 $16.41 $16.45 $15.77 31,067
2019-09-12 $15.40 $16.68 $15.40 $16.64 $15.95 62,280
2019-09-11 $15.91 $15.99 $15.57 $15.86 $15.20 7,398
2019-09-10 $15.57 $15.99 $15.19 $15.78 $15.12 60,059
2019-09-09 $14.89 $15.69 $14.80 $15.51 $14.87 9,779
2019-09-06 $14.85 $14.85 $14.54 $14.60 $13.99 5,492
2019-09-05 $14.50 $14.89 $14.50 $14.87 $14.25 3,947
2019-09-04 $14.01 $14.27 $14.00 $14.14 $13.55 24,347
2019-09-03 $14.37 $14.37 $13.74 $13.84 $13.26 14,029
2019-08-30 $14.47 $14.47 $14.00 $14.18 $13.59 8,290
2019-08-29 $14.81 $14.92 $14.36 $14.40 $13.80 14,443
2019-08-28 $14.93 $14.97 $14.50 $14.59 $13.98 6,057
2019-08-27 $14.80 $15.10 $14.37 $15.09 $14.46 12,749
2019-08-26 $13.52 $14.71 $13.45 $14.71 $14.10 33,473
2019-08-23 $13.27 $13.77 $13.27 $13.53 $12.97 18,493
2019-08-22 $13.33 $13.43 $13.11 $13.30 $12.75 118,950
2019-08-21 $13.30 $13.40 $13.21 $13.30 $12.75 38,785
2019-08-20 $13.08 $13.20 $13.08 $13.20 $12.65 22,286
2019-08-19 $13.10 $13.10 $13.05 $13.09 $12.55 17,908
2019-08-16 $12.99 $13.05 $12.80 $12.99 $12.45 96,026
2019-08-15 $13.20 $13.36 $12.79 $12.80 $12.27 41,547
2019-08-14 $13.55 $13.61 $12.92 $13.17 $12.62 27,481
2019-08-13 $13.85 $13.90 $13.65 $13.78 $13.21 5,527
2019-08-12 $14.13 $14.39 $13.75 $13.93 $13.25 12,196
2019-08-09 $14.53 $14.61 $14.15 $14.17 $13.48 9,285
2019-08-08 $15.12 $15.12 $14.50 $14.58 $13.87 16,373
2019-08-07 $15.13 $15.26 $14.53 $14.80 $14.08 6,169
2019-08-06 $15.24 $15.39 $15.08 $15.37 $14.62 8,785
2019-08-05 $15.50 $15.66 $15.15 $15.15 $14.42 7,050
2019-08-02 $16.08 $16.08 $15.54 $15.72 $14.96 3,907
2019-08-01 $17.11 $17.38 $16.14 $16.14 $15.36 15,940
2019-07-31 $17.35 $18.08 $16.82 $17.02 $16.19 119,746
2019-07-30 $16.93 $17.98 $16.93 $17.43 $16.58 23,290
2019-07-29 $17.34 $17.66 $17.02 $17.02 $16.19 10,734
2019-07-26 $17.10 $17.61 $17.00 $17.48 $16.63 40,799
2019-07-25 $16.56 $17.03 $16.43 $16.89 $16.07 6,782
2019-07-24 $15.60 $16.38 $15.50 $16.36 $15.57 30,732
2019-07-23 $15.56 $16.02 $15.50 $15.63 $14.87 16,446
2019-07-22 $16.03 $16.52 $15.75 $15.76 $15.00 23,832
2019-07-19 $16.33 $16.79 $16.02 $16.13 $15.35 8,942
2019-07-18 $16.63 $16.76 $16.33 $16.34 $15.55 44,854
2019-07-17 $17.18 $17.18 $16.47 $16.63 $15.82 5,544
2019-07-16 $17.09 $17.10 $16.93 $17.06 $16.23 5,361
2019-07-15 $16.67 $16.89 $16.67 $16.85 $16.03 9,699
2019-07-12 $16.95 $17.12 $16.63 $16.78 $15.97 10,836
2019-07-11 $17.49 $17.49 $16.94 $16.95 $16.13 5,143
2019-07-10 $17.41 $18.08 $16.35 $17.30 $16.46 9,675
2019-07-09 $17.97 $18.00 $17.47 $17.52 $16.67 9,330
2019-07-08 $17.98 $18.21 $17.67 $17.71 $16.85 12,398
2019-07-05 $17.80 $18.10 $17.78 $18.01 $17.14 9,408
2019-07-03 $17.71 $18.45 $17.52 $17.75 $16.89 5,598
2019-07-02 $17.53 $17.94 $17.36 $17.71 $16.85 12,973
2019-07-01 $17.49 $17.53 $17.11 $17.35 $16.51 17,103
2019-06-28 $17.52 $17.95 $16.99 $17.13 $16.30 426,749
2019-06-27 $17.23 $18.41 $16.89 $17.21 $16.38 31,197
2019-06-26 $17.10 $17.43 $16.92 $17.21 $16.38 6,835
2019-06-25 $17.01 $17.08 $16.60 $16.75 $15.94 11,709
2019-06-24 $17.80 $18.09 $16.90 $17.06 $16.23 13,502
2019-06-21 $17.00 $17.56 $16.58 $17.36 $16.52 35,585
2019-06-20 $18.48 $18.48 $17.02 $17.30 $16.46 16,995
2019-06-19 $18.30 $18.37 $16.85 $18.21 $17.33 9,569
2019-06-18 $18.39 $18.39 $17.54 $17.55 $16.70 17,412
2019-06-17 $18.63 $18.77 $17.92 $18.15 $17.27 14,159
2019-06-14 $18.61 $18.78 $18.55 $18.76 $17.85 11,159
2019-06-13 $18.50 $18.68 $18.08 $18.58 $17.68 23,009
2019-06-12 $17.95 $18.30 $17.73 $18.25 $17.37 14,507
2019-06-11 $17.11 $18.42 $17.11 $17.82 $16.96 26,124
2019-06-10 $16.95 $17.21 $16.66 $17.02 $16.19 60,266
2019-06-07 $15.65 $16.29 $15.65 $16.23 $15.44 30,938
2019-06-06 $15.85 $15.89 $15.52 $15.62 $14.86 7,169
2019-06-05 $16.21 $16.21 $15.74 $15.88 $15.11 13,451
2019-06-04 $16.30 $16.30 $15.94 $16.06 $15.28 13,400
2019-06-03 $15.97 $16.91 $15.88 $16.05 $15.27 11,139
2019-05-31 $16.46 $16.46 $15.86 $16.01 $15.23 7,456
2019-05-30 $16.01 $17.61 $16.01 $16.39 $15.60 8,755
2019-05-29 $16.23 $16.70 $16.10 $16.14 $15.36 14,911
2019-05-28 $16.52 $17.22 $16.49 $16.50 $15.70 10,186
2019-05-24 $16.72 $17.46 $16.50 $16.65 $15.84 19,179
2019-05-23 $16.77 $16.77 $16.24 $16.51 $15.71 11,128
2019-05-22 $16.50 $16.97 $16.49 $16.77 $15.96 19,942
2019-05-21 $16.82 $17.08 $16.43 $16.81 $16.00 7,991
2019-05-20 $16.76 $17.05 $16.10 $16.92 $16.10 11,899
2019-05-17 $16.37 $16.86 $15.76 $16.71 $15.90 8,543
2019-05-16 $16.54 $16.95 $16.21 $16.49 $15.69 15,016
2019-05-15 $16.10 $16.80 $16.00 $16.64 $15.83 16,784
2019-05-14 $15.50 $16.46 $15.40 $16.35 $15.56 15,878
2019-05-13 $15.70 $15.89 $15.32 $15.64 $14.79 9,586
2019-05-10 $15.64 $16.59 $15.64 $15.87 $15.01 34,491
2019-05-09 $16.48 $16.48 $15.55 $15.86 $15.00 28,609
2019-05-08 $16.80 $16.80 $15.97 $16.04 $15.17 37,784
2019-05-07 $16.43 $16.80 $16.11 $16.21 $15.33 18,517
2019-05-06 $16.39 $17.20 $16.39 $16.61 $15.71 7,314
2019-05-03 $16.84 $17.13 $16.62 $16.84 $15.93 10,719
2019-05-02 $17.00 $17.11 $16.65 $16.75 $15.84 6,617
2019-05-01 $16.89 $16.89 $16.42 $16.42 $15.53 7,036
2019-04-30 $18.15 $18.15 $16.20 $16.74 $15.83 20,440
2019-04-29 $18.29 $18.40 $17.92 $18.24 $17.25 7,990
2019-04-26 $18.10 $18.41 $18.10 $18.40 $17.40 15,828
2019-04-25 $17.82 $18.37 $17.82 $18.07 $17.09 8,264
2019-04-24 $18.34 $18.34 $17.87 $17.97 $16.99 12,399
2019-04-23 $18.16 $18.35 $18.16 $18.27 $17.28 17,357
2019-04-22 $17.96 $18.11 $17.86 $17.94 $16.97 16,073
2019-04-18 $17.99 $18.25 $17.63 $18.03 $17.05 9,060
2019-04-17 $18.21 $18.34 $18.05 $18.05 $17.07 42,433
2019-04-16 $17.99 $18.27 $17.89 $18.11 $17.13 8,156
2019-04-15 $17.90 $17.90 $17.64 $17.78 $16.82 3,381
2019-04-12 $17.48 $17.73 $17.48 $17.67 $16.71 8,828
2019-04-11 $17.65 $17.65 $16.99 $17.55 $16.60 4,946
2019-04-10 $17.35 $17.65 $17.30 $17.62 $16.66 12,198
2019-04-09 $17.31 $17.59 $16.98 $17.13 $16.20 12,003
2019-04-08 $17.27 $17.56 $16.93 $17.38 $16.44 5,203
2019-04-05 $17.32 $17.32 $16.76 $17.18 $16.25 5,580
2019-04-04 $17.24 $17.24 $16.81 $17.14 $16.21 6,791
2019-04-03 $17.14 $17.47 $17.02 $17.17 $16.24 12,593
2019-04-02 $17.00 $17.04 $16.75 $17.04 $16.12 13,352
2019-04-01 $16.85 $17.10 $16.68 $16.68 $15.77 9,389
2019-03-29 $16.61 $17.00 $16.61 $16.62 $15.72 7,988
2019-03-28 $16.37 $16.97 $16.37 $16.90 $15.98 19,505
2019-03-27 $16.07 $16.57 $16.07 $16.57 $15.67 18,480
2019-03-26 $16.38 $16.38 $16.01 $16.34 $15.45 16,883
2019-03-25 $15.89 $16.09 $15.78 $15.99 $15.12 9,108
2019-03-22 $16.04 $16.30 $15.56 $15.58 $14.73 19,229
2019-03-21 $16.48 $16.87 $16.00 $16.20 $15.32 19,783
2019-03-20 $16.55 $16.55 $16.09 $16.20 $15.32 9,899
2019-03-19 $16.21 $16.30 $15.91 $16.15 $15.27 10,882
2019-03-18 $16.16 $16.39 $15.55 $16.14 $15.26 15,918
2019-03-15 $16.01 $16.37 $15.94 $16.25 $15.37 46,030
2019-03-14 $16.15 $16.16 $15.73 $15.94 $15.08 15,985
2019-03-13 $16.01 $16.28 $15.89 $16.16 $15.28 8,738
2019-03-12 $16.00 $16.08 $15.71 $15.85 $14.99 16,762
2019-03-11 $15.71 $16.19 $15.70 $16.02 $15.15 19,135
2019-03-08 $15.56 $15.83 $15.40 $15.62 $14.77 16,986
2019-03-07 $16.25 $16.25 $15.01 $15.38 $14.55 41,284
2019-03-06 $16.64 $16.65 $15.75 $15.78 $14.92 14,404
2019-03-05 $16.46 $16.73 $16.40 $16.40 $15.51 9,191
2019-03-04 $17.15 $17.17 $16.44 $16.46 $15.57 14,018
2019-03-01 $17.17 $17.47 $17.00 $17.12 $16.19 10,345
2019-02-28 $17.66 $17.95 $17.38 $17.38 $16.44 12,162
2019-02-27 $17.68 $17.98 $17.48 $17.67 $16.71 12,089
2019-02-26 $17.81 $17.94 $17.63 $17.63 $16.67 23,633
2019-02-25 $17.97 $17.99 $17.70 $17.79 $16.82 10,826
2019-02-22 $17.77 $17.98 $17.44 $17.95 $16.98 15,382
2019-02-21 $17.74 $17.94 $17.50 $17.59 $16.63 19,030
2019-02-20 $17.77 $18.00 $17.68 $17.68 $16.72 13,908
2019-02-19 $17.74 $18.00 $17.68 $18.00 $17.02 10,985
2019-02-15 $17.99 $18.00 $17.87 $17.97 $16.99 26,867
2019-02-14 $17.98 $18.00 $17.86 $17.95 $16.98 17,190
2019-02-13 $17.61 $18.00 $17.61 $18.00 $17.02 11,299
2019-02-12 $17.62 $18.11 $17.17 $17.70 $16.74 14,585
2019-02-11 $17.68 $17.68 $17.40 $17.60 $16.55 10,478
2019-02-08 $17.92 $17.94 $17.45 $17.60 $16.55 10,156
2019-02-07 $17.70 $18.00 $17.56 $17.77 $16.71 16,560
2019-02-06 $18.07 $18.07 $17.81 $17.96 $16.89 9,955
2019-02-05 $18.07 $18.07 $17.87 $17.87 $16.81 15,788
2019-02-04 $17.78 $18.00 $17.40 $17.90 $16.83 29,082
2019-02-01 $17.95 $18.08 $17.77 $17.87 $16.81 17,735
2019-01-31 $17.70 $18.00 $17.32 $17.77 $16.71 9,587
2019-01-30 $17.55 $17.70 $17.50 $17.70 $16.65 11,815
2019-01-29 $17.60 $17.60 $17.16 $17.34 $16.31 10,918
2019-01-28 $17.79 $17.79 $17.35 $17.42 $16.38 6,905
2019-01-25 $17.82 $17.82 $17.27 $17.52 $16.48 3,710
2019-01-24 $17.91 $17.91 $17.28 $17.61 $16.56 3,413
2019-01-23 $17.42 $17.82 $17.42 $17.77 $16.71 5,440
2019-01-22 $17.95 $18.10 $17.39 $17.46 $16.42 16,070
2019-01-18 $17.93 $18.37 $17.76 $17.83 $16.77 18,888
2019-01-17 $17.79 $18.20 $17.79 $17.87 $16.81 23,097
2019-01-16 $18.49 $18.53 $17.76 $18.06 $16.98 22,036
2019-01-15 $18.73 $18.73 $18.38 $18.66 $17.55 9,470
2019-01-14 $18.32 $18.70 $18.30 $18.63 $17.52 11,068
2019-01-11 $18.27 $18.73 $18.13 $18.35 $17.26 16,244
2019-01-10 $18.14 $18.63 $17.90 $18.31 $17.22 12,964
2019-01-09 $18.00 $18.94 $17.95 $18.32 $17.23 28,686
2019-01-08 $18.47 $18.95 $17.06 $18.27 $17.18 25,143
2019-01-07 $18.80 $18.80 $17.70 $18.48 $17.38 15,316
2019-01-04 $18.23 $18.80 $18.23 $18.68 $17.57 10,277
2019-01-03 $17.96 $18.04 $17.07 $17.77 $16.71 13,694
2019-01-02 $17.73 $18.50 $17.73 $18.13 $17.05 19,427
2018-12-31 $17.47 $19.00 $16.67 $17.65 $16.60 19,925
2018-12-28 $19.00 $19.00 $16.42 $17.20 $16.18 32,685
2018-12-27 $16.77 $17.76 $16.34 $17.21 $16.18 25,767
2018-12-26 $16.10 $17.15 $16.07 $16.89 $15.88 12,430
2018-12-24 $15.30 $16.17 $15.30 $15.65 $14.72 10,360
2018-12-21 $16.42 $16.81 $15.73 $15.74 $14.80 59,998
2018-12-20 $17.73 $17.73 $16.61 $16.78 $15.78 25,067
2018-12-19 $17.54 $17.97 $17.04 $17.54 $16.50 21,972
2018-12-18 $18.44 $18.54 $17.38 $17.41 $16.37 44,347
2018-12-17 $17.93 $18.62 $17.53 $18.10 $17.02 22,725
2018-12-14 $18.25 $18.91 $17.68 $17.91 $16.84 15,162
2018-12-13 $18.12 $18.92 $17.49 $18.19 $17.11 12,181
2018-12-12 $18.20 $18.49 $17.40 $18.35 $17.26 14,762
2018-12-11 $18.96 $18.96 $18.06 $18.19 $17.11 12,517
2018-12-10 $18.73 $18.94 $17.65 $18.94 $17.81 14,826
2018-12-07 $17.75 $18.57 $17.71 $18.55 $17.44 20,555
2018-12-06 $17.41 $17.91 $17.38 $17.84 $16.78 23,768
2018-12-04 $18.42 $18.99 $17.50 $17.51 $16.47 12,793
2018-12-03 $18.51 $18.97 $17.16 $18.60 $17.49 10,201
2018-11-30 $18.61 $19.22 $18.33 $18.38 $17.28 16,907
2018-11-29 $18.42 $19.39 $18.21 $18.60 $17.49 7,186
2018-11-28 $18.31 $18.71 $17.97 $18.32 $17.23 18,891
2018-11-27 $18.26 $18.52 $17.94 $18.11 $17.03 17,998
2018-11-26 $18.74 $18.74 $17.43 $18.25 $17.16 22,294
2018-11-23 $18.48 $18.74 $18.18 $18.74 $17.62 2,482
2018-11-21 $18.28 $18.70 $18.21 $18.48 $17.38 3,719
2018-11-20 $18.02 $18.67 $18.02 $18.08 $17.00 11,158
2018-11-19 $18.09 $18.63 $18.00 $18.18 $17.10 20,388
2018-11-16 $18.83 $18.83 $17.92 $18.09 $17.01 14,244
2018-11-15 $18.15 $19.09 $18.15 $18.82 $17.70 25,821
2018-11-14 $18.50 $18.90 $18.35 $18.35 $17.26 23,172
2018-11-13 $18.90 $18.90 $18.23 $18.48 $17.38 16,450
2018-11-12 $18.82 $19.00 $18.47 $18.86 $17.64 12,301
2018-11-09 $18.99 $19.21 $18.66 $18.85 $17.63 14,695
2018-11-08 $18.00 $19.15 $18.00 $19.00 $17.77 19,472
2018-11-07 $17.84 $18.50 $17.81 $18.20 $17.02 100,543
2018-11-06 $18.00 $18.09 $17.55 $17.85 $16.70 39,131
2018-11-05 $17.96 $18.10 $17.54 $17.94 $16.78 43,546
2018-11-02 $17.21 $18.61 $17.21 $17.95 $16.79 47,027
2018-11-01 $17.32 $17.93 $17.23 $17.23 $16.12 43,869
2018-10-31 $18.12 $18.18 $16.89 $17.39 $16.27 79,838
2018-10-30 $18.01 $18.38 $17.84 $18.00 $16.84 40,884
2018-10-29 $17.99 $18.39 $17.74 $18.02 $16.86 28,389
2018-10-26 $17.62 $17.99 $17.54 $17.80 $16.65 21,241
2018-10-25 $17.85 $18.49 $17.84 $17.98 $16.82 27,088
2018-10-24 $18.15 $18.28 $17.57 $17.65 $16.51 31,255
2018-10-23 $18.11 $18.63 $17.85 $18.16 $16.99 23,491
2018-10-22 $18.41 $18.91 $18.17 $18.49 $17.29 24,727
2018-10-19 $18.33 $18.50 $18.12 $18.40 $17.21 33,319
2018-10-18 $18.58 $18.63 $18.14 $18.26 $17.08 14,352
2018-10-17 $18.43 $18.54 $18.20 $18.37 $17.18 29,024
2018-10-16 $18.86 $19.24 $18.38 $18.75 $17.54 23,878
2018-10-15 $18.33 $19.04 $17.83 $18.80 $17.58 10,305
2018-10-12 $18.25 $18.78 $18.25 $18.32 $17.14 44,150
2018-10-11 $18.30 $18.77 $17.65 $18.12 $16.95 22,672
2018-10-10 $18.83 $19.01 $18.24 $18.30 $17.12 22,128
2018-10-09 $18.83 $19.04 $18.34 $18.72 $17.51 17,800
2018-10-08 $18.58 $19.20 $18.58 $18.87 $17.65 7,704
2018-10-05 $18.82 $18.97 $18.33 $18.77 $17.56 18,781
2018-10-04 $18.95 $19.09 $18.77 $18.90 $17.68 19,256
2018-10-03 $19.44 $19.49 $18.68 $18.95 $17.73 23,247
2018-10-02 $18.75 $19.11 $18.54 $18.85 $17.63 19,396
2018-10-01 $19.13 $19.46 $18.45 $18.64 $17.44 32,603
2018-09-28 $18.69 $19.47 $18.69 $19.02 $17.79 28,405
2018-09-27 $19.30 $19.48 $18.51 $18.86 $17.64 14,722
2018-09-26 $19.90 $19.90 $19.23 $19.36 $18.11 12,234
2018-09-25 $19.97 $19.97 $19.50 $19.73 $18.45 12,510
2018-09-24 $19.62 $20.11 $19.60 $19.82 $18.54 15,781
2018-09-21 $19.44 $20.73 $19.35 $19.50 $18.24 50,775
2018-09-20 $18.75 $19.25 $18.17 $18.99 $17.76 28,726
2018-09-19 $18.84 $19.00 $18.56 $18.57 $17.37 56,510
2018-09-18 $19.08 $19.30 $18.64 $18.88 $17.66 7,040
2018-09-17 $18.93 $19.75 $18.70 $19.14 $17.90 9,837
2018-09-14 $18.59 $19.27 $18.49 $18.80 $17.58 9,390
2018-09-13 $18.55 $18.97 $18.51 $18.72 $17.51 9,491
2018-09-12 $18.43 $18.75 $18.20 $18.34 $17.15 11,869
2018-09-11 $18.55 $19.00 $18.00 $18.20 $17.02 13,161
2018-09-10 $18.95 $19.87 $18.38 $18.70 $17.49 5,037
2018-09-07 $18.62 $19.71 $18.62 $18.83 $17.61 7,453
2018-09-06 $19.00 $19.26 $18.58 $18.78 $17.57 6,184
2018-09-05 $19.07 $19.50 $18.71 $19.02 $17.79 8,855
2018-09-04 $19.00 $19.30 $18.73 $19.20 $17.96 9,137
2018-08-31 $19.10 $19.40 $18.63 $18.95 $17.73 8,130
2018-08-30 $18.86 $19.34 $18.74 $19.01 $17.78 15,104
2018-08-29 $18.93 $19.08 $18.19 $18.99 $17.76 14,869
2018-08-28 $19.32 $19.44 $18.77 $18.79 $17.58 9,231
2018-08-27 $19.30 $19.65 $19.19 $19.20 $17.96 6,655
2018-08-24 $19.03 $19.25 $18.92 $19.12 $17.88 18,513
2018-08-23 $19.29 $19.29 $19.00 $19.05 $17.82 16,826
2018-08-22 $19.32 $19.32 $19.00 $19.03 $17.80 5,810
2018-08-21 $19.24 $19.40 $19.05 $19.10 $17.87 7,931
2018-08-20 $19.00 $19.15 $19.00 $19.10 $17.87 6,638
2018-08-17 $19.00 $19.20 $18.86 $19.06 $17.83 16,133
2018-08-16 $19.30 $19.30 $18.88 $19.15 $17.91 20,160
2018-08-15 $19.15 $19.37 $18.89 $19.00 $17.77 9,479
2018-08-14 $19.04 $19.42 $18.86 $19.15 $17.91 21,346
2018-08-13 $19.25 $19.31 $18.81 $19.00 $17.68 13,319
2018-08-10 $19.85 $19.85 $19.33 $19.42 $18.07 8,823
2018-08-09 $19.70 $19.76 $18.80 $19.41 $18.06 9,382
2018-08-08 $18.92 $20.90 $18.84 $19.07 $17.74 20,932
2018-08-07 $18.92 $19.77 $18.53 $19.74 $18.37 22,894
2018-08-06 $19.04 $19.64 $18.79 $18.96 $17.64 20,835
2018-08-03 $20.10 $20.84 $18.69 $18.86 $17.55 21,064
2018-08-02 $20.17 $20.78 $20.06 $20.20 $18.80 18,601
2018-08-01 $20.95 $21.58 $19.98 $20.36 $18.95 16,864
2018-07-31 $20.88 $21.12 $20.42 $20.96 $19.50 18,660
2018-07-30 $21.51 $21.94 $20.24 $20.42 $19.00 11,361
2018-07-27 $20.53 $22.23 $20.53 $21.36 $19.88 16,457
2018-07-26 $21.50 $22.36 $20.93 $22.15 $20.61 19,615
2018-07-25 $19.67 $20.41 $19.67 $20.11 $18.71 14,007
2018-07-24 $20.23 $20.24 $19.86 $19.88 $18.50 6,199
2018-07-23 $19.80 $20.39 $19.38 $20.14 $18.74 11,792
2018-07-20 $20.44 $20.68 $19.75 $19.87 $18.49 32,829
2018-07-19 $19.93 $20.46 $19.93 $20.31 $18.90 5,925
2018-07-18 $19.56 $20.19 $19.35 $19.92 $18.54 34,828
2018-07-17 $20.25 $20.30 $19.56 $19.90 $18.52 16,392
2018-07-16 $20.15 $20.30 $19.58 $20.29 $18.88 4,647
2018-07-13 $20.01 $20.29 $19.85 $20.26 $18.85 14,030
2018-07-12 $19.80 $19.91 $18.80 $19.74 $18.37 14,838
2018-07-11 $20.31 $20.31 $19.86 $19.87 $18.49 8,864
2018-07-10 $20.62 $20.66 $20.26 $20.30 $18.89 18,593
2018-07-09 $20.68 $20.71 $20.45 $20.63 $19.20 21,180
2018-07-06 $20.72 $21.07 $20.34 $20.69 $19.25 14,745
2018-07-05 $21.70 $21.70 $20.40 $20.73 $19.29 15,060
2018-07-03 $20.87 $21.78 $20.87 $21.15 $19.68 3,265
2018-07-02 $20.23 $20.92 $20.23 $20.78 $19.34 17,271
2018-06-29 $21.22 $21.45 $20.49 $20.71 $19.27 19,281
2018-06-28 $21.12 $21.56 $20.41 $21.23 $19.75 24,389
2018-06-27 $21.49 $21.76 $20.87 $21.00 $19.54 7,882
2018-06-26 $20.91 $21.55 $20.83 $21.37 $19.88 43,131
2018-06-25 $20.46 $21.65 $19.69 $21.43 $19.94 19,710
2018-06-22 $21.46 $21.46 $20.00 $20.80 $19.35 99,422
2018-06-21 $21.65 $21.73 $19.86 $21.32 $19.84 29,451
2018-06-20 $20.92 $22.21 $20.92 $21.75 $20.24 12,146
2018-06-19 $21.76 $23.22 $21.69 $21.83 $20.31 19,693
2018-06-18 $21.87 $22.50 $20.51 $22.04 $20.51 40,853
2018-06-15 $21.88 $22.67 $21.56 $22.02 $20.49 25,493
2018-06-14 $21.98 $22.40 $21.68 $22.05 $20.52 37,493
2018-06-13 $22.73 $22.83 $22.29 $22.38 $20.82 20,481
2018-06-12 $22.99 $22.99 $22.49 $22.71 $21.13 9,655
2018-06-11 $22.92 $23.20 $22.68 $22.99 $21.39 10,264
2018-06-08 $23.30 $23.66 $22.76 $22.76 $21.18 16,993
2018-06-07 $23.71 $23.79 $23.12 $23.30 $21.68 4,611
2018-06-06 $23.09 $23.85 $23.09 $23.62 $21.98 9,258
2018-06-05 $22.97 $23.72 $22.97 $23.21 $21.60 6,831
2018-06-04 $23.92 $23.94 $23.33 $23.48 $21.85 10,117
2018-06-01 $23.03 $24.40 $23.03 $23.87 $22.21 11,408
2018-05-31 $22.97 $24.15 $22.97 $23.65 $22.01 13,706
2018-05-30 $23.82 $25.12 $22.96 $22.96 $21.36 13,025
2018-05-29 $24.02 $24.02 $23.49 $23.92 $22.26 5,703
2018-05-25 $24.14 $24.24 $23.83 $24.17 $22.49 5,898
2018-05-24 $24.04 $24.38 $22.98 $24.15 $22.47 10,498
2018-05-23 $23.24 $24.40 $23.24 $24.05 $22.38 12,462
2018-05-22 $23.35 $23.62 $22.64 $23.17 $21.56 12,955
2018-05-21 $23.17 $23.60 $22.57 $23.34 $21.72 11,705
2018-05-18 $22.86 $23.20 $22.76 $23.20 $21.59 18,977
2018-05-17 $22.48 $22.80 $22.26 $22.68 $21.10 15,626
2018-05-16 $23.24 $23.62 $22.15 $22.39 $20.83 21,155
2018-05-15 $23.05 $23.28 $22.77 $22.87 $21.28 14,288
2018-05-14 $24.29 $24.29 $22.55 $23.30 $21.59 21,494
2018-05-11 $24.42 $24.74 $23.65 $24.32 $22.54 25,533
2018-05-10 $24.92 $25.23 $24.16 $24.41 $22.62 14,416
2018-05-09 $25.32 $25.46 $24.78 $24.97 $23.14 16,509
2018-05-08 $25.20 $25.90 $25.04 $25.09 $23.25 18,937
2018-05-07 $25.47 $25.47 $24.44 $25.34 $23.48 16,185
2018-05-04 $24.07 $26.18 $23.99 $25.03 $23.19 31,550
2018-05-03 $24.68 $24.83 $24.16 $24.28 $22.50 4,882
2018-05-02 $26.49 $26.49 $22.26 $24.98 $23.15 100,286
2018-05-01 $26.75 $27.41 $26.11 $27.22 $25.22 9,150
2018-04-30 $26.76 $27.18 $26.60 $26.82 $24.85 8,186
2018-04-27 $26.66 $26.83 $26.38 $26.57 $24.62 10,587
2018-04-26 $25.98 $26.71 $25.89 $26.62 $24.67 27,824
2018-04-25 $26.36 $26.36 $25.75 $26.01 $24.10 19,938
2018-04-24 $26.27 $27.24 $25.75 $25.96 $24.06 31,904
2018-04-23 $26.80 $26.80 $26.12 $26.25 $24.32 7,271
2018-04-20 $26.75 $26.78 $26.17 $26.50 $24.56 16,989
2018-04-19 $27.50 $27.50 $26.86 $26.92 $24.95 9,568
2018-04-18 $27.26 $27.26 $26.70 $26.83 $24.86 7,438
2018-04-17 $26.54 $27.07 $26.33 $26.76 $24.80 20,769
2018-04-16 $26.56 $27.09 $26.14 $26.50 $24.56 17,401
2018-04-13 $27.47 $27.47 $25.96 $26.49 $24.55 30,744
2018-04-12 $26.77 $27.79 $26.65 $27.48 $25.46 13,093
2018-04-11 $26.39 $26.79 $26.39 $26.55 $24.60 9,820
2018-04-10 $26.71 $27.50 $26.19 $26.59 $24.64 8,993
2018-04-09 $26.46 $27.14 $26.36 $26.59 $24.64 10,468
2018-04-06 $26.95 $26.95 $26.29 $26.44 $24.50 9,658
2018-04-05 $27.07 $27.34 $26.71 $26.98 $25.00 5,983
2018-04-04 $26.46 $27.73 $25.91 $26.82 $24.85 6,929
2018-04-03 $26.69 $27.69 $26.55 $26.55 $24.60 9,996
2018-04-02 $26.45 $27.66 $26.06 $26.55 $24.60 19,493
2018-03-29 $26.33 $26.77 $26.07 $26.27 $24.34 22,121
2018-03-28 $25.91 $26.74 $25.78 $26.33 $24.40 11,326
2018-03-27 $27.56 $27.66 $26.69 $26.81 $24.84 13,295
2018-03-26 $26.14 $26.94 $25.30 $26.93 $24.95 15,800
2018-03-23 $26.46 $26.50 $25.81 $25.96 $24.06 18,608
2018-03-22 $27.01 $27.02 $26.01 $26.53 $24.58 25,605
2018-03-21 $27.19 $27.95 $27.19 $27.47 $25.46 7,244
2018-03-20 $27.07 $28.49 $27.00 $27.11 $25.12 6,291
2018-03-19 $26.99 $27.28 $26.52 $27.06 $25.08 26,016
2018-03-16 $28.16 $28.44 $24.41 $26.99 $25.01 82,624
2018-03-15 $27.57 $28.46 $27.05 $28.25 $26.18 17,997
2018-03-14 $27.50 $27.86 $27.10 $27.65 $25.62 7,071
2018-03-13 $27.39 $27.65 $27.05 $27.07 $25.08 14,942
2018-03-12 $28.00 $28.00 $27.32 $27.44 $25.43 17,384
2018-03-09 $27.80 $28.00 $26.66 $27.94 $25.89 28,352
2018-03-08 $27.47 $27.53 $26.27 $26.37 $24.44 16,359
2018-03-07 $25.85 $27.59 $25.85 $27.41 $25.40 20,689
2018-03-06 $25.96 $26.38 $25.76 $25.95 $24.05 11,522
2018-03-05 $25.19 $26.05 $25.19 $26.02 $24.11 6,567
2018-03-02 $25.71 $25.88 $25.19 $25.58 $23.70 6,764
2018-03-01 $24.75 $25.93 $24.75 $25.77 $23.88 8,641
2018-02-28 $25.71 $25.83 $24.99 $25.10 $23.26 11,436
2018-02-27 $26.25 $26.27 $25.55 $25.63 $23.75 9,919
2018-02-26 $25.91 $26.42 $25.75 $26.42 $24.48 14,459
2018-02-23 $26.35 $26.35 $25.66 $26.00 $24.09 8,791
2018-02-22 $26.05 $26.50 $25.80 $25.83 $23.94 27,722
2018-02-21 $24.45 $25.26 $24.32 $25.00 $23.17 9,944
2018-02-20 $24.53 $26.03 $24.05 $24.37 $22.58 27,271
2018-02-16 $24.02 $24.85 $23.94 $24.85 $23.03 12,666
2018-02-15 $24.61 $24.61 $23.83 $24.20 $22.43 11,930
2018-02-14 $24.04 $24.77 $24.04 $24.70 $22.89 10,511
2018-02-13 $23.85 $24.48 $23.85 $24.33 $22.55 9,092
2018-02-12 $24.15 $24.30 $23.69 $24.17 $22.31 7,261
2018-02-09 $23.85 $24.18 $23.51 $24.00 $22.15 11,029
2018-02-08 $24.19 $24.38 $23.54 $23.57 $21.76 11,480
2018-02-07 $24.26 $24.26 $22.95 $24.08 $22.23 13,439
2018-02-06 $23.20 $23.99 $22.94 $23.06 $21.29 16,808
2018-02-05 $23.45 $23.77 $23.20 $23.21 $21.42 46,153
2018-02-02 $23.41 $23.84 $23.30 $23.45 $21.65 9,542
2018-02-01 $23.52 $24.24 $23.52 $23.59 $21.77 10,670
2018-01-31 $23.90 $24.48 $23.42 $23.56 $21.75 11,474
2018-01-30 $23.90 $24.10 $23.62 $23.81 $21.98 6,900
2018-01-29 $24.34 $24.44 $24.12 $24.19 $22.33 15,190
2018-01-26 $24.15 $24.79 $24.05 $24.35 $22.48 32,213
2018-01-25 $24.17 $25.42 $24.04 $24.56 $22.67 35,353
2018-01-24 $25.13 $25.15 $24.06 $24.11 $22.25 21,295
2018-01-23 $25.07 $25.35 $24.94 $24.96 $23.04 17,109
2018-01-22 $25.67 $25.97 $24.87 $25.18 $23.24 13,977
2018-01-19 $25.35 $26.13 $25.03 $25.51 $23.55 24,773
2018-01-18 $25.38 $26.49 $24.80 $25.59 $23.62 15,831
2018-01-17 $25.40 $25.95 $24.91 $25.44 $23.48 8,671
2018-01-16 $25.78 $26.19 $25.08 $25.13 $23.20 11,524
2018-01-12 $25.51 $26.02 $25.50 $25.78 $23.80 23,332
2018-01-11 $25.00 $26.28 $25.00 $25.38 $23.43 10,816
2018-01-10 $25.04 $25.06 $24.51 $25.00 $23.08 12,907
2018-01-09 $24.98 $25.14 $24.60 $25.13 $23.20 12,069
2018-01-08 $24.13 $25.30 $24.00 $24.96 $23.04 56,573
2018-01-05 $26.00 $26.14 $23.89 $24.00 $22.15 43,802
2018-01-04 $25.96 $26.49 $25.87 $26.40 $24.37 8,380
2018-01-03 $26.19 $27.30 $25.75 $25.81 $23.82 24,745
2018-01-02 $26.76 $27.12 $25.75 $26.20 $24.18 13,751
2017-12-29 $27.72 $27.80 $26.58 $26.71 $24.65 8,943
2017-12-28 $27.34 $28.21 $27.08 $27.85 $25.71 21,059
2017-12-27 $26.58 $28.64 $26.23 $27.25 $25.15 22,099
2017-12-26 $27.26 $27.26 $26.47 $26.48 $24.44 5,188
2017-12-22 $27.88 $28.24 $27.14 $27.26 $25.16 8,367
2017-12-21 $27.52 $27.89 $27.15 $27.80 $25.66 19,067
2017-12-20 $27.30 $27.82 $27.02 $27.35 $25.25 12,962
2017-12-19 $28.06 $28.28 $27.31 $27.31 $25.21 53,154
2017-12-18 $26.50 $28.85 $26.49 $28.01 $25.85 34,840
2017-12-15 $25.43 $26.77 $25.43 $26.46 $24.42 45,884
2017-12-14 $26.16 $26.39 $25.34 $25.41 $23.45 15,565
2017-12-13 $25.33 $26.55 $25.33 $26.20 $24.18 14,455
2017-12-12 $25.86 $25.89 $25.18 $25.31 $23.36 16,487
2017-12-11 $26.23 $26.94 $25.60 $25.61 $23.64 19,505
2017-12-08 $25.92 $26.56 $25.75 $25.92 $23.93 8,936
2017-12-07 $24.99 $25.97 $24.71 $25.89 $23.90 77,993
2017-12-06 $24.69 $25.20 $24.67 $24.78 $22.87 35,557
2017-12-05 $25.72 $25.75 $24.63 $24.89 $22.97 14,703
2017-12-04 $25.75 $25.75 $25.48 $25.71 $23.73 6,493
2017-12-01 $25.53 $25.91 $24.75 $25.57 $23.60 18,103
2017-11-30 $25.30 $25.90 $25.00 $25.43 $23.47 24,038
2017-11-29 $25.00 $26.08 $24.90 $25.26 $23.32 22,343
2017-11-28 $25.00 $25.21 $24.76 $25.16 $23.22 17,568
2017-11-27 $24.67 $25.38 $24.67 $24.85 $22.94 30,772
2017-11-24 $25.09 $25.09 $24.56 $24.56 $22.67 3,014
2017-11-22 $25.35 $25.45 $24.91 $24.93 $23.01 22,095
2017-11-21 $25.10 $25.48 $24.80 $25.30 $23.35 20,516
2017-11-20 $24.64 $24.88 $23.41 $24.77 $22.86 17,922
2017-11-17 $23.69 $24.99 $23.69 $24.64 $22.74 32,379
2017-11-16 $23.38 $24.00 $23.38 $23.90 $22.06 19,160
2017-11-15 $23.43 $23.75 $22.97 $23.61 $21.79 25,917
2017-11-14 $23.24 $23.65 $23.04 $23.60 $21.78 4,771
2017-11-13 $23.25 $23.66 $23.25 $23.62 $21.71 7,117
2017-11-10 $23.47 $23.47 $23.24 $23.24 $21.37 2,057
2017-11-09 $22.80 $23.30 $22.75 $23.09 $21.23 5,841
2017-11-08 $23.00 $23.00 $22.48 $22.80 $20.96 33,715
2017-11-07 $23.42 $23.48 $22.94 $23.07 $21.21 9,541
2017-11-06 $23.50 $23.56 $23.29 $23.52 $21.62 2,717
2017-11-03 $23.60 $23.64 $23.44 $23.60 $21.70 13,285
2017-11-02 $23.27 $23.66 $23.13 $23.59 $21.69 11,410
2017-11-01 $23.52 $23.60 $23.06 $23.38 $21.49 12,958
2017-10-31 $23.14 $23.50 $23.09 $23.47 $21.58 38,063
2017-10-30 $23.45 $23.75 $23.00 $23.01 $21.15 11,508
2017-10-27 $23.28 $23.93 $23.28 $23.70 $21.79 10,376
2017-10-26 $24.00 $24.00 $23.15 $23.25 $21.37 4,517
2017-10-25 $23.65 $23.65 $22.93 $23.33 $21.45 12,729
2017-10-24 $23.96 $23.96 $23.50 $23.76 $21.84 9,489
2017-10-23 $23.60 $23.95 $23.42 $23.84 $21.92 11,866
2017-10-20 $23.23 $23.70 $23.20 $23.70 $21.79 15,602
2017-10-19 $22.97 $23.08 $22.90 $23.06 $21.20 59,433
2017-10-18 $23.34 $23.34 $22.90 $22.98 $21.13 10,698
2017-10-17 $23.42 $23.49 $23.02 $23.13 $21.26 9,934
2017-10-16 $22.60 $23.22 $22.60 $23.22 $21.35 116,174
2017-10-13 $22.42 $22.69 $22.24 $22.69 $20.86 10,418
2017-10-12 $22.90 $23.00 $22.61 $22.68 $20.85 9,736
2017-10-11 $22.87 $23.34 $22.87 $22.92 $21.07 9,923
2017-10-10 $22.81 $23.05 $22.75 $22.96 $21.11 8,371
2017-10-09 $22.89 $23.03 $22.61 $23.03 $21.17 5,965
2017-10-06 $22.81 $23.00 $22.57 $22.95 $21.10 5,880
2017-10-05 $23.80 $23.80 $22.97 $23.04 $21.18 15,643
2017-10-04 $23.68 $23.90 $23.61 $23.63 $21.72 6,952
2017-10-03 $23.60 $23.97 $23.47 $23.64 $21.73 23,202
2017-10-02 $22.96 $23.63 $22.43 $23.55 $21.65 11,848
2017-09-29 $23.50 $23.50 $22.76 $22.90 $21.05 14,214
2017-09-28 $23.04 $23.12 $22.95 $22.97 $21.12 12,944
2017-09-27 $23.15 $23.37 $22.73 $23.05 $21.19 29,437
2017-09-26 $23.00 $23.13 $22.95 $23.09 $21.23 17,146
2017-09-25 $22.99 $23.15 $22.89 $22.89 $21.04 9,916
2017-09-22 $22.99 $23.00 $22.83 $23.00 $21.15 5,539
2017-09-21 $22.89 $23.13 $22.84 $23.00 $21.15 6,166
2017-09-20 $23.01 $23.31 $22.68 $22.99 $21.14 9,796
2017-09-19 $23.38 $23.38 $22.91 $23.00 $21.15 25,687
2017-09-18 $22.88 $23.63 $22.60 $23.01 $21.15 69,974
2017-09-15 $22.08 $22.74 $21.80 $22.69 $20.86 65,072
2017-09-14 $22.09 $22.31 $21.86 $21.99 $20.22 10,322
2017-09-13 $22.75 $22.75 $22.31 $22.45 $20.64 10,736
2017-09-12 $22.50 $22.66 $22.19 $22.40 $20.59 9,297
2017-09-11 $22.39 $22.63 $21.70 $22.28 $20.48 6,191
2017-09-08 $21.88 $22.16 $21.74 $22.05 $20.27 5,183
2017-09-07 $22.08 $22.30 $21.75 $22.18 $20.39 5,950
2017-09-06 $22.02 $22.28 $21.60 $22.08 $20.30 34,838
2017-09-05 $22.04 $22.27 $21.70 $21.84 $20.08 18,005
2017-09-01 $22.08 $22.31 $21.96 $22.10 $20.32 5,087
2017-08-31 $22.50 $22.79 $21.94 $22.02 $20.24 17,234
2017-08-30 $22.36 $22.77 $22.36 $22.50 $20.69 7,314
2017-08-29 $21.77 $22.57 $21.74 $22.40 $20.59 85,132
2017-08-28 $20.70 $22.00 $20.70 $21.79 $20.03 26,459
2017-08-25 $21.81 $22.14 $21.18 $21.96 $20.19 19,742
2017-08-24 $21.50 $21.71 $21.50 $21.71 $19.96 10,361
2017-08-23 $21.47 $21.48 $21.02 $21.29 $19.57 8,787
2017-08-22 $21.96 $21.96 $21.53 $21.59 $19.85 6,823
2017-08-21 $22.10 $22.12 $21.96 $21.96 $20.19 6,455
2017-08-18 $21.85 $22.40 $21.78 $22.35 $20.55 12,169
2017-08-17 $22.09 $22.20 $22.00 $22.00 $20.23 16,446
2017-08-16 $22.10 $22.40 $22.10 $22.28 $20.48 5,240
2017-08-15 $22.30 $22.30 $22.10 $22.20 $20.41 5,501
2017-08-14 $21.90 $22.23 $21.90 $22.18 $20.39 14,783
2017-08-11 $21.87 $22.13 $21.78 $22.02 $20.16 27,800
2017-08-10 $21.98 $22.18 $21.65 $21.67 $19.84 30,896
2017-08-09 $22.31 $22.31 $21.80 $21.99 $20.13 9,201
2017-08-08 $22.00 $22.84 $22.00 $22.35 $20.46 12,778
2017-08-07 $22.00 $22.46 $21.86 $22.09 $20.22 53,743
2017-08-04 $22.07 $22.07 $21.66 $21.90 $20.05 8,299
2017-08-03 $22.00 $22.00 $21.63 $21.63 $19.80 4,520
2017-08-02 $22.00 $22.17 $21.76 $22.00 $20.14 9,342
2017-08-01 $22.59 $22.87 $22.00 $22.22 $20.34 18,346
2017-07-31 $22.40 $22.53 $21.99 $22.33 $20.44 12,019
2017-07-28 $20.70 $22.56 $20.70 $22.38 $20.49 17,474
2017-07-27 $21.75 $22.41 $21.00 $22.30 $20.41 40,184
2017-07-26 $22.00 $22.00 $21.66 $21.66 $19.83 8,894
2017-07-25 $21.88 $22.00 $21.44 $21.85 $20.00 13,334
2017-07-24 $21.30 $21.85 $20.92 $21.45 $19.64 27,153
2017-07-21 $21.95 $21.95 $21.30 $21.36 $19.55 23,012
2017-07-20 $21.86 $22.12 $21.61 $21.77 $19.93 14,145
2017-07-19 $21.40 $22.03 $21.29 $21.76 $19.92 13,243
2017-07-18 $21.87 $21.91 $21.41 $21.50 $19.68 10,164
2017-07-17 $22.30 $22.39 $21.91 $22.12 $20.25 4,470
2017-07-14 $22.02 $22.59 $21.80 $22.40 $20.51 29,087
2017-07-13 $22.21 $22.51 $22.03 $22.19 $20.31 18,976
2017-07-12 $21.72 $22.74 $21.65 $22.49 $20.59 17,987
2017-07-11 $21.71 $22.70 $21.20 $22.07 $20.20 18,809
2017-07-10 $22.15 $22.50 $21.70 $21.70 $19.86 24,995
2017-07-07 $22.06 $22.35 $21.79 $22.23 $20.35 7,525
2017-07-06 $22.20 $22.33 $22.06 $22.06 $20.19 7,000
2017-07-05 $22.87 $22.87 $22.31 $22.59 $20.68 5,794
2017-07-03 $22.31 $23.19 $22.05 $23.13 $21.17 8,423
2017-06-30 $22.07 $22.74 $22.02 $22.35 $20.46 10,061
2017-06-29 $23.00 $23.00 $22.30 $22.49 $20.59 20,983
2017-06-28 $22.48 $23.33 $22.48 $22.96 $21.02 38,782
2017-06-27 $22.75 $22.76 $21.45 $22.56 $20.65 15,738
2017-06-26 $22.14 $22.76 $21.10 $22.61 $20.70 20,012
2017-06-23 $20.88 $22.29 $20.88 $22.27 $20.39 84,797
2017-06-22 $20.85 $21.54 $20.42 $21.02 $19.24 13,642
2017-06-21 $20.65 $21.58 $20.65 $20.90 $19.13 14,423
2017-06-20 $20.91 $21.42 $20.90 $20.90 $19.13 7,474
2017-06-19 $21.34 $21.34 $19.74 $21.02 $19.24 6,399
2017-06-16 $20.46 $21.28 $20.46 $21.28 $19.48 36,849
2017-06-15 $20.79 $21.25 $20.42 $20.79 $19.03 9,029
2017-06-14 $21.02 $21.39 $20.33 $20.50 $18.77 6,940
2017-06-13 $20.54 $21.05 $20.25 $21.02 $19.24 14,156
2017-06-12 $20.93 $21.49 $20.45 $20.57 $18.83 17,275
2017-06-09 $20.62 $21.28 $20.62 $21.05 $19.27 21,341
2017-06-08 $20.36 $20.81 $19.80 $20.54 $18.80 13,245
2017-06-07 $20.27 $20.32 $19.81 $19.99 $18.30 10,586
2017-06-06 $20.53 $20.75 $20.05 $20.14 $18.44 8,856
2017-06-05 $21.06 $21.24 $20.41 $20.48 $18.75 15,402
2017-06-02 $19.85 $21.35 $19.84 $21.14 $19.35 31,697
2017-06-01 $19.42 $19.98 $19.23 $19.85 $18.17 9,172
2017-05-31 $19.39 $19.51 $19.05 $19.30 $17.67 22,905
2017-05-30 $19.01 $19.30 $18.91 $19.25 $17.62 11,966
2017-05-26 $18.92 $19.23 $18.81 $19.10 $17.48 8,485
2017-05-25 $19.33 $19.33 $18.90 $18.94 $17.34 41,693
2017-05-24 $18.79 $19.47 $18.68 $19.24 $17.61 20,900
2017-05-23 $18.73 $19.07 $18.73 $18.84 $17.25 31,184
2017-05-22 $17.85 $18.62 $17.85 $18.61 $17.04 27,654
2017-05-19 $17.61 $18.38 $17.41 $17.83 $16.32 22,119
2017-05-18 $18.91 $18.91 $17.54 $17.68 $16.18 10,292
2017-05-17 $18.59 $18.59 $17.94 $18.04 $16.51 14,581
2017-05-16 $18.93 $19.16 $18.58 $18.89 $17.29 16,351
2017-05-15 $19.25 $19.65 $18.89 $18.98 $17.37 42,223
2017-05-12 $18.78 $19.20 $18.54 $19.15 $17.45 41,849
2017-05-11 $18.46 $18.85 $18.18 $18.76 $17.09 41,854
2017-05-10 $18.26 $18.70 $18.26 $18.58 $16.93 25,525
2017-05-09 $18.30 $18.43 $18.11 $18.37 $16.74 19,979
2017-05-08 $18.09 $18.33 $18.01 $18.28 $16.66 40,000
2017-05-05 $18.15 $18.21 $17.81 $18.05 $16.45 10,045
2017-05-04 $18.59 $18.59 $18.29 $18.39 $16.76 4,448
2017-05-03 $18.70 $18.70 $18.37 $18.59 $16.94 12,849
2017-05-02 $17.42 $19.06 $17.42 $18.85 $17.18 38,597
2017-05-01 $18.10 $18.44 $17.90 $18.21 $16.59 10,924
2017-04-28 $18.77 $18.77 $18.13 $18.24 $16.62 10,816
2017-04-27 $17.60 $19.00 $17.42 $18.46 $16.82 17,043
2017-04-26 $18.92 $19.52 $18.60 $19.30 $17.59 30,275
2017-04-25 $18.94 $19.19 $18.60 $18.89 $17.21 5,305
2017-04-24 $19.01 $19.43 $18.06 $18.84 $17.17 6,018
2017-04-21 $18.65 $18.75 $18.20 $18.72 $17.06 10,028
2017-04-20 $18.60 $18.74 $18.23 $18.73 $17.07 11,402
2017-04-19 $18.22 $18.50 $17.81 $18.27 $16.65 10,701
2017-04-18 $17.96 $18.48 $17.94 $18.00 $16.40 11,325
2017-04-17 $17.70 $18.02 $17.36 $17.92 $16.33 10,459
2017-04-13 $17.68 $17.68 $17.25 $17.27 $15.74 8,558
2017-04-12 $18.26 $18.52 $17.31 $17.60 $16.04 11,747
2017-04-11 $18.35 $18.75 $18.30 $18.56 $16.91 12,331
2017-04-10 $19.25 $19.25 $18.35 $18.50 $16.86 12,289
2017-04-07 $18.24 $19.25 $18.15 $19.22 $17.51 23,039
2017-04-06 $18.02 $18.24 $18.01 $18.21 $16.59 6,829
2017-04-05 $18.40 $18.61 $18.07 $18.21 $16.59 14,746
2017-04-04 $18.47 $18.47 $17.13 $18.15 $16.54 29,804
2017-04-03 $18.67 $19.10 $17.81 $18.38 $16.75 15,956
2017-03-31 $18.87 $19.02 $18.19 $18.60 $16.95 17,805
2017-03-30 $18.18 $19.06 $18.18 $19.00 $17.31 35,601
2017-03-29 $17.37 $18.50 $17.37 $18.27 $16.65 19,089
2017-03-28 $17.16 $17.60 $17.16 $17.44 $15.89 11,620
2017-03-27 $16.96 $17.28 $16.96 $17.19 $15.66 5,185
2017-03-24 $17.12 $17.38 $16.98 $17.13 $15.61 6,648
2017-03-23 $16.99 $17.02 $16.76 $17.01 $15.50 22,180
2017-03-22 $17.46 $17.46 $16.86 $16.93 $15.43 12,760
2017-03-21 $18.18 $18.30 $17.45 $17.46 $15.91 10,351
2017-03-20 $18.15 $18.42 $17.85 $18.25 $16.63 10,733
2017-03-17 $18.03 $18.43 $17.73 $18.24 $16.62 87,961
2017-03-16 $18.02 $18.28 $17.36 $18.04 $16.44 24,981
2017-03-15 $17.08 $17.91 $17.03 $17.85 $16.27 14,970
2017-03-14 $17.64 $17.64 $16.84 $17.05 $15.54 17,692
2017-03-13 $16.91 $17.38 $16.77 $17.02 $15.51 20,250
2017-03-10 $17.03 $17.08 $16.80 $16.99 $15.48 22,527
2017-03-09 $17.00 $17.12 $16.80 $16.95 $15.45 17,217
2017-03-08 $17.12 $17.40 $16.88 $16.97 $15.46 27,064
2017-03-07 $16.93 $17.14 $16.80 $17.03 $15.52 18,121
2017-03-06 $18.01 $18.20 $16.76 $16.96 $15.45 22,928
2017-03-03 $17.99 $18.44 $17.51 $17.95 $16.36 46,872
2017-03-02 $18.46 $18.69 $17.90 $18.10 $16.49 55,030
2017-03-01 $18.40 $19.24 $17.01 $18.72 $17.06 28,008
2017-02-28 $18.44 $18.53 $18.08 $18.32 $16.69 13,187
2017-02-27 $18.19 $18.73 $18.10 $18.69 $17.03 13,583
2017-02-24 $18.44 $18.57 $18.08 $18.22 $16.60 4,484
2017-02-23 $17.48 $18.54 $17.25 $18.30 $16.68 30,504
2017-02-22 $16.99 $17.05 $16.67 $16.79 $15.30 12,777
2017-02-21 $17.15 $17.16 $16.83 $16.93 $15.43 23,926
2017-02-17 $17.23 $17.37 $17.04 $17.13 $15.61 58,957
2017-02-16 $17.46 $17.46 $16.98 $17.14 $15.62 49,694
2017-02-15 $17.09 $17.44 $16.86 $17.41 $15.86 7,877
2017-02-14 $17.28 $17.50 $16.90 $17.22 $15.69 10,397
2017-02-13 $17.40 $17.71 $16.95 $17.15 $15.63 13,632
2017-02-10 $16.98 $17.75 $16.65 $17.38 $15.76 4,935
2017-02-09 $17.00 $17.29 $16.76 $16.98 $15.39 17,486
2017-02-08 $17.02 $17.24 $16.73 $16.94 $15.36 9,815
2017-02-07 $17.05 $17.06 $16.92 $16.94 $15.36 11,052
2017-02-06 $16.84 $17.52 $16.84 $16.96 $15.38 14,135
2017-02-03 $16.71 $17.05 $16.65 $16.97 $15.39 9,951
2017-02-02 $16.72 $16.88 $16.70 $16.76 $15.19 9,624
2017-02-01 $17.02 $17.11 $16.66 $16.81 $15.24 28,717
2017-01-31 $17.12 $17.27 $16.91 $17.02 $15.43 8,740
2017-01-30 $17.26 $17.45 $17.05 $17.10 $15.50 9,111
2017-01-27 $17.51 $17.60 $17.22 $17.39 $15.77 5,297
2017-01-26 $17.37 $17.65 $17.32 $17.33 $15.71 11,457
2017-01-25 $17.38 $17.57 $17.06 $17.30 $15.68 4,488
2017-01-24 $17.08 $17.54 $17.06 $17.31 $15.69 9,062
2017-01-23 $17.05 $17.48 $17.01 $17.12 $15.52 7,473
2017-01-20 $17.03 $17.89 $17.03 $17.14 $15.54 13,607
2017-01-19 $17.30 $17.31 $17.01 $17.13 $15.53 38,990
2017-01-18 $17.42 $17.63 $17.01 $17.38 $15.76 33,301
2017-01-17 $17.67 $17.83 $17.36 $17.41 $15.78 11,235
2017-01-13 $17.92 $17.92 $17.40 $17.65 $16.00 42,454
2017-01-12 $17.39 $17.39 $17.10 $17.12 $15.52 29,640
2017-01-11 $19.09 $19.09 $17.41 $17.63 $15.98 3,982
2017-01-10 $17.50 $17.71 $17.29 $17.49 $15.86 15,265
2017-01-09 $17.76 $17.76 $17.27 $17.47 $15.84 16,570
2017-01-06 $18.10 $18.58 $17.59 $17.87 $16.20 22,246
2017-01-05 $18.53 $18.70 $17.92 $17.92 $16.25 12,627
2017-01-04 $18.70 $18.80 $18.38 $18.69 $16.94 23,275
2017-01-03 $19.69 $19.69 $17.69 $18.68 $16.94 29,085
2016-12-30 $19.21 $19.71 $19.14 $19.62 $17.79 16,641
2016-12-29 $19.81 $19.81 $19.10 $19.19 $17.40 4,516
2016-12-28 $19.23 $19.79 $19.10 $19.21 $17.42 16,147
2016-12-27 $19.36 $19.98 $19.16 $19.32 $17.52 11,452
2016-12-23 $18.86 $19.87 $18.86 $19.40 $17.59 5,127
2016-12-22 $19.59 $19.59 $19.10 $19.20 $17.41 5,514
2016-12-21 $19.35 $19.90 $18.90 $19.74 $17.90 9,286
2016-12-20 $19.86 $19.89 $19.06 $19.35 $17.54 16,566
2016-12-19 $19.54 $20.18 $19.54 $19.64 $17.81 16,408
2016-12-16 $19.84 $20.39 $19.26 $19.60 $17.77 53,173
2016-12-15 $20.03 $20.29 $19.42 $19.66 $17.82 25,856
2016-12-14 $20.60 $20.80 $19.80 $19.92 $18.06 12,118
2016-12-13 $20.15 $20.20 $19.88 $20.18 $18.30 12,860
2016-12-12 $20.25 $20.39 $20.08 $20.16 $18.28 15,538
2016-12-09 $19.85 $21.02 $19.41 $20.59 $18.67 20,677
2016-12-08 $19.89 $20.30 $17.62 $19.84 $17.99 33,685
2016-12-07 $19.89 $20.00 $18.87 $19.81 $17.96 25,818
2016-12-06 $19.40 $20.00 $19.40 $19.92 $18.06 14,415
2016-12-05 $19.36 $19.75 $19.36 $19.65 $17.81 22,456
2016-12-02 $19.37 $19.46 $18.88 $19.18 $17.39 20,874
2016-12-01 $19.30 $19.56 $19.02 $19.37 $17.56 33,247
2016-11-30 $19.23 $19.39 $19.10 $19.19 $17.40 8,961
2016-11-29 $19.08 $19.25 $18.63 $19.12 $17.33 15,737
2016-11-28 $18.80 $19.12 $18.30 $18.91 $17.14 74,564
2016-11-25 $18.94 $19.02 $18.57 $19.02 $17.24 1,974
2016-11-23 $19.09 $19.09 $18.39 $18.75 $17.00 13,832
2016-11-22 $19.05 $19.25 $18.59 $19.17 $17.38 14,301
2016-11-21 $18.84 $19.22 $18.61 $19.04 $17.26 17,553
2016-11-18 $18.38 $18.99 $18.00 $18.84 $17.08 27,666
2016-11-17 $18.98 $19.39 $18.55 $18.95 $17.18 10,893
2016-11-16 $18.75 $19.00 $18.70 $18.83 $17.07 9,964
2016-11-15 $19.21 $19.21 $18.23 $18.63 $16.89 8,841
2016-11-14 $19.25 $19.56 $19.00 $19.07 $17.29 18,156
2016-11-11 $17.99 $19.47 $17.02 $19.16 $17.29 36,352
2016-11-10 $17.75 $18.20 $16.74 $17.92 $16.17 12,598
2016-11-09 $17.09 $17.50 $17.00 $17.45 $15.75 16,319
2016-11-08 $17.10 $17.38 $16.98 $17.35 $15.66 3,928
2016-11-07 $16.43 $17.03 $16.36 $16.99 $15.33 33,616
2016-11-04 $16.09 $16.50 $15.79 $16.35 $14.76 56,015
2016-11-03 $16.63 $16.68 $16.04 $16.08 $14.51 21,069
2016-11-02 $16.80 $16.92 $16.45 $16.51 $14.90 25,415
2016-11-01 $17.77 $18.07 $16.87 $16.94 $15.29 34,574
2016-10-31 $18.10 $18.40 $17.78 $17.79 $16.05 17,011
2016-10-28 $17.82 $18.86 $17.74 $18.12 $16.35 11,817
2016-10-27 $17.92 $18.64 $17.76 $17.91 $16.16 8,781
2016-10-26 $19.00 $19.06 $18.06 $18.10 $16.33 10,210
2016-10-25 $18.74 $19.15 $18.33 $18.93 $17.08 8,275
2016-10-24 $18.78 $19.11 $18.18 $18.88 $17.04 6,082
2016-10-21 $18.57 $19.00 $17.77 $18.78 $16.95 7,943
2016-10-20 $18.65 $19.26 $18.65 $18.80 $16.97 7,049
2016-10-19 $18.31 $18.80 $18.31 $18.74 $16.91 5,671
2016-10-18 $18.41 $18.87 $17.89 $18.17 $16.40 6,824
2016-10-17 $17.82 $18.60 $17.61 $18.15 $16.38 3,183
2016-10-14 $18.20 $18.59 $18.04 $18.50 $16.70 17,213
2016-10-13 $18.50 $18.97 $18.03 $18.32 $16.53 11,674
2016-10-12 $17.87 $18.96 $17.87 $18.78 $16.95 9,723
2016-10-11 $19.11 $19.11 $17.70 $18.33 $16.54 14,020
2016-10-10 $19.23 $19.23 $19.00 $19.12 $17.26 10,992
2016-10-07 $19.48 $19.53 $19.00 $19.16 $17.29 13,369
2016-10-06 $19.37 $19.64 $19.11 $19.11 $17.25 16,900
2016-10-05 $19.39 $19.90 $19.39 $19.75 $17.82 10,730
2016-10-04 $19.63 $19.80 $19.60 $19.75 $17.82 14,299
2016-10-03 $19.75 $20.04 $19.56 $19.63 $17.72 11,987
2016-09-30 $19.20 $19.85 $19.20 $19.79 $17.86 13,450
2016-09-29 $19.51 $19.54 $19.13 $19.22 $17.35 6,428
2016-09-28 $19.53 $19.70 $19.20 $19.57 $17.66 9,400
2016-09-27 $18.99 $19.77 $18.99 $19.58 $17.67 16,691
2016-09-26 $19.68 $19.79 $19.01 $19.13 $17.26 12,560
2016-09-23 $19.51 $20.00 $19.11 $19.85 $17.91 12,188
2016-09-22 $19.06 $19.75 $18.83 $19.67 $17.75 18,623
2016-09-21 $18.78 $19.24 $18.72 $19.05 $17.19 21,463
2016-09-20 $18.86 $18.94 $18.47 $18.75 $16.92 12,054
2016-09-19 $18.71 $18.98 $18.71 $18.83 $16.99 22,305
2016-09-16 $18.48 $18.79 $18.41 $18.73 $16.90 45,567
2016-09-15 $18.03 $18.50 $18.03 $18.34 $16.55 13,574
2016-09-14 $18.14 $18.27 $17.82 $18.09 $16.33 11,526
2016-09-13 $17.49 $18.50 $17.13 $17.51 $15.80 35,319
2016-09-12 $17.16 $17.79 $17.16 $17.75 $16.02 10,931
2016-09-09 $17.27 $17.44 $17.07 $17.19 $15.51 21,182
2016-09-08 $17.16 $17.37 $17.07 $17.30 $15.61 12,389
2016-09-07 $17.22 $17.55 $17.01 $17.35 $15.66 26,833
2016-09-06 $17.13 $17.33 $16.99 $17.14 $15.47 7,851
2016-09-02 $17.16 $17.30 $16.81 $17.30 $15.61 12,124
2016-09-01 $16.94 $17.15 $16.53 $16.93 $15.28 13,309
2016-08-31 $17.07 $17.20 $16.71 $16.98 $15.32 20,439
2016-08-30 $16.70 $17.11 $16.70 $16.92 $15.27 42,226
2016-08-29 $16.66 $16.77 $16.39 $16.49 $14.88 10,705
2016-08-26 $16.95 $16.95 $16.60 $16.77 $15.13 13,735
2016-08-25 $16.87 $16.87 $16.61 $16.71 $15.08 4,948
2016-08-24 $16.71 $16.99 $16.68 $16.79 $15.15 14,316
2016-08-23 $16.56 $17.27 $16.56 $16.83 $15.19 13,744
2016-08-22 $16.35 $16.69 $16.13 $16.50 $14.89 13,422
2016-08-19 $16.03 $16.45 $16.03 $16.35 $14.76 21,939
2016-08-18 $16.88 $16.89 $15.76 $16.03 $14.47 29,390
2016-08-17 $16.94 $17.19 $16.42 $16.62 $15.00 6,245
2016-08-16 $17.34 $17.34 $16.88 $16.97 $15.31 14,753
2016-08-15 $17.41 $17.47 $17.28 $17.47 $15.77 11,974
2016-08-12 $17.52 $17.60 $17.38 $17.51 $15.72 9,534
2016-08-11 $17.54 $17.84 $17.29 $17.59 $15.80 16,753
2016-08-10 $17.52 $17.65 $17.36 $17.52 $15.73 16,367
2016-08-09 $16.74 $17.73 $16.67 $17.56 $15.77 37,317
2016-08-08 $16.43 $16.89 $16.40 $16.88 $15.16 15,121
2016-08-05 $16.29 $16.76 $16.07 $16.47 $14.79 112,286
2016-08-04 $16.09 $16.34 $16.00 $16.16 $14.51 40,476
2016-08-03 $16.15 $16.24 $16.00 $16.24 $14.58 34,758
2016-08-02 $16.47 $16.47 $16.16 $16.17 $14.52 25,838
2016-08-01 $16.18 $16.47 $16.18 $16.28 $14.62 22,190
2016-07-29 $16.20 $16.30 $15.53 $16.07 $14.43 149,611
2016-07-28 $16.84 $16.85 $16.32 $16.44 $14.76 22,887
2016-07-27 $17.42 $17.55 $16.76 $16.81 $15.09 51,501
2016-07-26 $17.80 $17.92 $17.39 $17.40 $15.62 13,711
2016-07-25 $17.64 $17.95 $17.50 $17.83 $16.01 24,510
2016-07-22 $18.10 $18.16 $17.76 $17.84 $16.02 46,573
2016-07-21 $20.31 $20.50 $16.65 $18.00 $16.16 75,671
2016-07-20 $19.77 $20.31 $19.77 $20.31 $18.24 12,636
2016-07-19 $19.89 $20.08 $19.58 $19.76 $17.74 9,591
2016-07-18 $20.20 $20.36 $19.78 $19.89 $17.86 15,329
2016-07-15 $20.18 $20.22 $19.81 $20.20 $18.14 6,891
2016-07-14 $20.00 $20.17 $19.92 $20.02 $17.98 11,798
2016-07-13 $19.82 $20.00 $19.38 $19.86 $17.83 19,097
2016-07-12 $20.00 $20.00 $19.53 $19.83 $17.81 19,268
2016-07-11 $19.44 $19.96 $19.29 $19.86 $17.83 12,145
2016-07-08 $18.85 $19.37 $18.81 $19.34 $17.37 10,466
2016-07-07 $18.38 $19.11 $18.38 $18.62 $16.72 7,039
2016-07-06 $18.15 $18.40 $18.14 $18.37 $16.50 12,895
2016-07-05 $18.81 $18.81 $17.92 $18.13 $16.28 17,848
2016-07-01 $19.09 $19.22 $18.88 $18.88 $16.95 8,414
2016-06-30 $18.42 $19.12 $18.26 $19.09 $17.14 21,565
2016-06-29 $18.50 $19.03 $18.38 $18.55 $16.66 12,489
2016-06-28 $18.26 $19.07 $18.26 $18.80 $16.88 15,680
2016-06-27 $17.81 $18.57 $17.56 $18.25 $16.39 50,590
2016-06-24 $18.96 $19.38 $17.85 $17.91 $16.08 89,896
2016-06-23 $19.95 $19.95 $19.39 $19.52 $17.53 12,101
2016-06-22 $19.60 $20.00 $19.33 $19.41 $17.43 14,259
2016-06-21 $19.06 $19.67 $19.06 $19.50 $17.51 9,063
2016-06-20 $19.56 $19.80 $19.06 $19.17 $17.21 22,078
2016-06-17 $19.17 $19.74 $18.73 $19.16 $17.20 61,102
2016-06-16 $19.21 $19.39 $18.84 $19.11 $17.16 17,168
2016-06-15 $19.05 $19.52 $18.91 $19.24 $17.28 7,819
2016-06-14 $18.79 $19.18 $18.74 $18.88 $16.95 16,242
2016-06-13 $19.95 $19.95 $18.81 $18.84 $16.92 20,973
2016-06-10 $19.85 $20.29 $19.42 $19.83 $17.81 12,203
2016-06-09 $19.86 $20.18 $19.86 $19.96 $17.92 14,669
2016-06-08 $20.21 $20.27 $19.89 $20.08 $18.03 13,726
2016-06-07 $20.15 $20.45 $20.04 $20.09 $18.04 17,263
2016-06-06 $19.02 $20.43 $19.02 $20.24 $18.17 35,927
2016-06-03 $19.08 $19.26 $17.57 $19.11 $17.16 15,087
2016-06-02 $18.22 $19.28 $18.22 $19.17 $17.21 16,232
2016-06-01 $17.63 $18.25 $17.48 $18.25 $16.39 18,782
2016-05-31 $17.87 $17.96 $16.68 $17.70 $15.89 23,397
2016-05-27 $17.87 $18.05 $17.68 $17.93 $16.10 12,765
2016-05-26 $18.03 $18.19 $17.62 $17.92 $16.09 15,453
2016-05-25 $18.68 $18.87 $17.95 $18.16 $16.31 16,435
2016-05-24 $18.16 $18.75 $17.90 $18.68 $16.77 16,461
2016-05-23 $18.22 $18.22 $18.04 $18.14 $16.29 6,345
2016-05-20 $17.96 $18.31 $17.53 $18.22 $16.36 11,978
2016-05-19 $17.48 $18.02 $17.22 $17.83 $16.01 17,446
2016-05-18 $17.09 $17.22 $16.87 $17.11 $15.36 16,687
2016-05-17 $17.80 $17.80 $16.88 $17.01 $15.27 20,962
2016-05-16 $17.92 $18.42 $17.63 $17.87 $16.05 15,109
2016-05-13 $18.30 $18.40 $18.03 $18.14 $16.21 12,281
2016-05-12 $18.45 $18.48 $18.15 $18.29 $16.35 14,389
2016-05-11 $18.72 $18.72 $18.41 $18.46 $16.50 13,548
2016-05-10 $18.50 $19.10 $18.48 $18.77 $16.78 21,627
2016-05-09 $18.55 $18.64 $18.48 $18.53 $16.56 21,821
2016-05-06 $18.47 $18.63 $18.24 $18.55 $16.58 14,170
2016-05-05 $18.32 $18.67 $18.32 $18.55 $16.58 9,969
2016-05-04 $18.28 $18.82 $18.22 $18.51 $16.54 20,692
2016-05-03 $18.99 $18.99 $18.31 $18.51 $16.54 24,009
2016-05-02 $19.22 $19.25 $18.36 $19.04 $17.02 17,676
2016-04-29 $18.65 $19.29 $18.65 $19.02 $17.00 17,137
2016-04-28 $18.05 $18.90 $18.05 $18.65 $16.67 26,099
2016-04-27 $17.60 $18.04 $17.00 $17.96 $16.05 14,635
2016-04-26 $17.55 $18.05 $16.91 $17.93 $16.03 14,052
2016-04-25 $17.73 $18.04 $17.40 $17.49 $15.63 17,528
2016-04-22 $17.85 $18.19 $17.67 $17.91 $16.01 22,384
2016-04-21 $18.06 $18.06 $17.72 $17.93 $16.02 20,539
2016-04-20 $17.84 $18.10 $17.74 $17.96 $16.05 14,932
2016-04-19 $17.78 $17.92 $17.63 $17.77 $15.88 9,918
2016-04-18 $17.47 $17.94 $16.92 $17.77 $15.88 11,710
2016-04-15 $17.14 $17.64 $17.14 $17.45 $15.60 11,386
2016-04-14 $16.96 $17.26 $16.96 $17.21 $15.38 6,077
2016-04-13 $16.42 $17.07 $16.25 $17.05 $15.24 32,471
2016-04-12 $16.19 $16.66 $16.19 $16.44 $14.69 25,228
2016-04-11 $16.20 $16.59 $16.14 $16.21 $14.49 12,042
2016-04-08 $16.45 $16.62 $16.16 $16.21 $14.49 15,976
2016-04-07 $16.20 $16.71 $16.20 $16.45 $14.70 24,306
2016-04-06 $16.77 $17.00 $15.79 $16.39 $14.65 19,723
2016-04-05 $17.54 $17.54 $16.43 $16.67 $14.90 22,592
2016-04-04 $17.50 $17.81 $17.13 $17.14 $15.32 15,434
2016-04-01 $17.81 $18.24 $17.45 $17.51 $15.65 20,428
2016-03-31 $18.08 $18.08 $17.80 $17.82 $15.93 15,173
2016-03-30 $18.03 $18.24 $17.67 $18.10 $16.18 31,495
2016-03-29 $17.49 $18.16 $17.23 $18.03 $16.12 25,995
2016-03-28 $17.60 $17.77 $17.21 $17.46 $15.61 17,519
2016-03-24 $17.55 $17.70 $17.25 $17.51 $15.65 25,704
2016-03-23 $17.33 $17.60 $17.20 $17.40 $15.55 19,518
2016-03-22 $17.38 $17.69 $17.31 $17.52 $15.66 15,626
2016-03-21 $17.77 $18.06 $17.26 $17.53 $15.67 15,284
2016-03-18 $17.73 $18.00 $17.34 $17.91 $16.01 28,050
2016-03-17 $17.55 $17.82 $17.25 $17.64 $15.77 9,406
2016-03-16 $17.29 $17.64 $17.29 $17.55 $15.69 14,654
2016-03-15 $17.23 $17.41 $17.07 $17.31 $15.47 14,424
2016-03-14 $17.65 $17.80 $17.62 $17.64 $15.77 5,232
2016-03-11 $17.61 $17.68 $17.37 $17.66 $15.79 8,546
2016-03-10 $17.60 $17.60 $17.32 $17.42 $15.57 7,619
2016-03-09 $17.25 $17.56 $17.03 $17.45 $15.60 8,003
2016-03-08 $17.42 $17.44 $17.10 $17.25 $15.42 16,593
2016-03-07 $17.06 $17.64 $17.06 $17.44 $15.59 27,981
2016-03-04 $17.52 $17.76 $17.15 $17.57 $15.70 42,663
2016-03-03 $17.25 $17.70 $16.99 $17.40 $15.55 40,196
2016-03-02 $17.52 $17.59 $17.01 $17.37 $15.53 34,056
2016-03-01 $17.97 $17.97 $17.52 $17.65 $15.78 20,945
2016-02-29 $18.25 $18.25 $17.66 $17.75 $15.87 16,245
2016-02-26 $18.20 $18.27 $17.35 $18.08 $16.16 41,152
2016-02-25 $18.20 $18.20 $17.60 $18.10 $16.18 13,449
2016-02-24 $17.02 $17.51 $16.83 $17.51 $15.65 16,098
2016-02-23 $16.90 $17.34 $16.67 $17.27 $15.44 23,808
2016-02-22 $16.88 $17.20 $16.79 $17.03 $15.22 15,131
2016-02-19 $16.85 $17.20 $16.58 $16.82 $15.03 11,743
2016-02-18 $16.86 $17.08 $16.85 $16.85 $15.06 5,769
2016-02-17 $17.00 $17.19 $16.54 $16.99 $15.19 19,377
2016-02-16 $16.50 $16.95 $16.45 $16.95 $15.15 12,988
2016-02-12 $16.30 $16.46 $16.18 $16.44 $14.69 4,902
2016-02-11 $15.93 $16.28 $15.85 $16.25 $14.45 9,371
2016-02-10 $16.21 $16.50 $15.91 $16.35 $14.54 8,367
2016-02-09 $15.95 $16.57 $15.95 $16.15 $14.36 12,597
2016-02-08 $16.11 $16.28 $15.79 $16.20 $14.41 12,257
2016-02-05 $16.88 $16.88 $16.25 $16.35 $14.54 20,695
2016-02-04 $17.01 $17.35 $16.39 $16.86 $14.99 34,208
2016-02-03 $17.19 $17.52 $16.07 $17.03 $15.15 18,819
2016-02-02 $17.07 $17.44 $16.81 $17.00 $15.12 17,769
2016-02-01 $17.52 $17.91 $16.81 $17.69 $15.73 13,518
2016-01-29 $16.00 $17.83 $16.00 $17.83 $15.86 30,930
2016-01-28 $16.15 $16.15 $15.67 $16.04 $14.27 57,341
2016-01-27 $16.01 $16.01 $15.32 $15.66 $13.93 21,505
2016-01-26 $15.61 $15.83 $15.42 $15.73 $13.99 13,789
2016-01-25 $15.49 $16.06 $15.29 $15.54 $13.82 15,792
2016-01-22 $15.33 $15.78 $15.21 $15.59 $13.87 18,866
2016-01-21 $15.03 $15.77 $14.93 $15.22 $13.54 19,271
2016-01-20 $15.42 $15.45 $13.71 $15.01 $13.35 71,579
2016-01-19 $15.65 $15.75 $15.45 $15.69 $13.95 30,788
2016-01-15 $16.27 $16.58 $15.50 $15.71 $13.97 51,158
2016-01-14 $16.92 $17.09 $16.57 $16.71 $14.86 26,871
2016-01-13 $17.24 $17.25 $16.68 $16.92 $15.05 26,196
2016-01-12 $17.11 $17.37 $16.74 $17.28 $15.37 35,927
2016-01-11 $16.84 $17.19 $16.05 $17.08 $15.19 16,806
2016-01-08 $17.15 $17.19 $16.74 $16.95 $15.07 19,799
2016-01-07 $16.69 $17.14 $16.69 $17.00 $15.12 30,987
2016-01-06 $16.51 $17.16 $16.51 $17.01 $15.13 31,048
2016-01-05 $16.01 $16.75 $16.01 $16.65 $14.81 25,122
2016-01-04 $16.60 $16.85 $16.20 $16.37 $14.56 25,085
2015-12-31 $16.76 $17.21 $16.46 $16.98 $15.10 28,209
2015-12-30 $16.39 $17.35 $16.06 $16.86 $14.99 28,589
2015-12-29 $16.15 $16.58 $15.63 $16.54 $14.71 19,159
2015-12-28 $16.23 $16.23 $15.60 $15.95 $14.19 11,627
2015-12-24 $16.42 $16.50 $16.25 $16.33 $14.52 6,760
2015-12-23 $15.90 $16.47 $15.61 $16.36 $14.55 20,728
2015-12-22 $15.75 $15.82 $15.52 $15.82 $14.07 29,791
2015-12-21 $15.95 $16.00 $15.48 $15.93 $14.17 37,627
2015-12-18 $16.10 $16.22 $15.50 $15.85 $14.10 68,648
2015-12-17 $16.64 $16.75 $16.03 $16.20 $14.41 53,835
2015-12-16 $16.31 $16.72 $16.11 $16.70 $14.85 32,352
2015-12-15 $16.38 $18.01 $15.98 $16.20 $14.41 22,521
2015-12-14 $16.48 $16.48 $15.86 $16.28 $14.48 24,737
2015-12-11 $16.64 $17.00 $16.43 $16.51 $14.68 21,216
2015-12-10 $17.41 $17.41 $16.70 $17.00 $15.12 22,959
2015-12-09 $16.90 $17.13 $16.56 $16.97 $15.09 24,382
2015-12-08 $16.87 $17.26 $16.26 $17.01 $15.13 16,686
2015-12-07 $17.19 $18.90 $16.95 $17.10 $15.21 36,397
2015-12-04 $17.21 $18.15 $17.20 $17.20 $15.30 64,327
2015-12-03 $18.24 $18.61 $16.86 $17.13 $15.23 60,480
2015-12-02 $18.42 $18.85 $18.01 $18.18 $16.17 50,910
2015-12-01 $18.70 $18.70 $18.24 $18.39 $16.36 26,991
2015-11-30 $17.40 $18.68 $17.22 $18.49 $16.44 29,698
2015-11-27 $17.33 $17.48 $17.22 $17.47 $15.54 4,394
2015-11-25 $17.26 $17.40 $17.08 $17.23 $15.32 40,207
2015-11-24 $16.97 $17.50 $16.97 $17.33 $15.41 28,621
2015-11-23 $17.63 $17.68 $17.26 $17.30 $15.39 18,276
2015-11-20 $17.90 $18.22 $17.37 $17.51 $15.57 22,197
2015-11-19 $17.95 $18.14 $17.67 $17.76 $15.80 13,466
2015-11-18 $17.64 $17.94 $17.52 $17.91 $15.93 17,997
2015-11-17 $17.50 $17.82 $17.42 $17.64 $15.69 26,668
2015-11-16 $17.37 $17.75 $17.30 $17.57 $15.63 22,589
2015-11-13 $17.34 $17.59 $17.15 $17.51 $15.50 14,290
2015-11-12 $17.32 $17.56 $17.00 $17.45 $15.45 28,346
2015-11-11 $17.37 $17.61 $16.93 $17.35 $15.36 17,872
2015-11-10 $17.31 $17.55 $17.31 $17.40 $15.40 18,486
2015-11-09 $17.36 $17.51 $17.22 $17.38 $15.39 22,191
2015-11-06 $17.34 $17.64 $17.19 $17.59 $15.57 14,094
2015-11-05 $17.33 $17.55 $17.00 $17.39 $15.39 20,329
2015-11-04 $17.24 $17.59 $17.11 $17.42 $15.42 9,099
2015-11-03 $17.36 $17.46 $17.13 $17.33 $15.34 35,043
2015-11-02 $17.08 $17.49 $17.05 $17.39 $15.39 37,752
2015-10-30 $17.09 $17.47 $16.96 $17.04 $15.08 80,212
2015-10-29 $16.41 $17.14 $16.41 $17.02 $15.07 61,985
2015-10-28 $16.54 $16.94 $16.12 $16.89 $14.95 84,156
2015-10-27 $18.02 $18.30 $16.60 $16.74 $14.82 31,933
2015-10-26 $19.09 $19.09 $18.28 $18.37 $16.26 12,167
2015-10-23 $19.20 $19.40 $18.34 $18.93 $16.76 41,603
2015-10-22 $19.75 $19.75 $19.44 $19.63 $17.38 11,583
2015-10-21 $19.67 $19.82 $19.26 $19.81 $17.54 8,233
2015-10-20 $19.27 $19.80 $19.05 $19.68 $17.42 15,328
2015-10-19 $18.85 $19.37 $18.60 $19.16 $16.96 11,697
2015-10-16 $19.22 $19.29 $18.83 $18.92 $16.75 17,496
2015-10-15 $18.71 $19.41 $18.70 $19.15 $16.95 28,160
2015-10-14 $18.96 $19.77 $18.79 $18.90 $16.73 21,187
2015-10-13 $19.76 $19.80 $19.30 $19.32 $17.10 18,341
2015-10-12 $18.93 $19.88 $18.55 $19.82 $17.54 27,538
2015-10-09 $18.95 $19.10 $18.21 $18.82 $16.66 11,198
2015-10-08 $18.06 $18.96 $17.97 $18.85 $16.69 18,495
2015-10-07 $18.10 $18.11 $17.57 $18.03 $15.96 22,058
2015-10-06 $17.91 $18.15 $17.88 $18.01 $15.94 11,871
2015-10-05 $17.49 $18.24 $17.40 $18.11 $16.03 29,187
2015-10-02 $17.50 $17.52 $17.12 $17.50 $15.49 21,619
2015-10-01 $17.85 $18.02 $17.44 $17.59 $15.57 42,301
2015-09-30 $17.35 $17.96 $17.10 $17.93 $15.87 36,359
2015-09-29 $17.03 $17.33 $16.70 $17.09 $15.13 44,890
2015-09-28 $17.34 $17.34 $16.84 $16.88 $14.94 38,493
2015-09-25 $17.88 $18.00 $17.27 $17.28 $15.30 16,121
2015-09-24 $17.72 $18.04 $17.71 $17.87 $15.82 25,168
2015-09-23 $17.97 $18.08 $17.79 $17.97 $15.91 14,331
2015-09-22 $17.48 $18.08 $17.30 $17.92 $15.86 25,705
2015-09-21 $17.68 $18.22 $17.64 $17.71 $15.68 31,779
2015-09-18 $17.87 $17.91 $17.56 $17.67 $15.64 26,924
2015-09-17 $17.36 $18.12 $16.63 $17.87 $15.82 22,876
2015-09-16 $17.15 $17.75 $17.15 $17.75 $15.71 19,003
2015-09-15 $17.05 $17.19 $16.93 $17.19 $15.22 7,963
2015-09-14 $16.99 $17.08 $16.65 $16.93 $14.99 10,595
2015-09-11 $16.74 $17.15 $16.74 $17.15 $15.18 6,913
2015-09-10 $17.14 $17.40 $16.63 $16.85 $14.92 12,584
2015-09-09 $17.50 $17.50 $16.99 $17.12 $15.15 19,618
2015-09-08 $17.36 $17.48 $16.96 $17.47 $15.46 22,265
2015-09-04 $16.75 $17.04 $16.75 $16.95 $15.00 17,222
2015-09-03 $17.16 $17.16 $16.84 $17.01 $15.06 13,086
2015-09-02 $17.18 $17.36 $16.85 $17.18 $15.21 22,041
2015-09-01 $16.57 $17.10 $16.57 $16.81 $14.88 31,417
2015-08-31 $17.14 $17.38 $16.71 $16.98 $15.03 23,676
2015-08-28 $16.97 $17.39 $16.75 $17.09 $15.13 34,667
2015-08-27 $16.79 $17.41 $16.46 $17.00 $15.05 26,083
2015-08-26 $16.73 $16.75 $16.20 $16.62 $14.71 14,802
2015-08-25 $16.40 $16.59 $16.30 $16.49 $14.60 31,731
2015-08-24 $16.10 $16.40 $15.65 $16.20 $14.34 39,084
2015-08-21 $16.29 $16.48 $16.07 $16.46 $14.57 31,772
2015-08-20 $16.17 $16.97 $15.87 $16.58 $14.68 32,813
2015-08-19 $16.41 $16.49 $15.66 $16.35 $14.47 27,904
2015-08-18 $16.90 $17.01 $16.50 $16.60 $14.69 18,797
2015-08-17 $17.01 $17.15 $16.70 $17.06 $15.10 30,616
2015-08-14 $16.18 $17.16 $16.18 $17.16 $15.19 42,124
2015-08-13 $16.42 $16.42 $16.11 $16.31 $14.44 21,798
2015-08-12 $16.87 $16.87 $16.11 $16.38 $14.50 19,368
2015-08-11 $17.02 $17.08 $16.55 $16.89 $14.95 19,395
2015-08-10 $17.35 $17.56 $16.98 $17.08 $15.12 22,273
2015-08-07 $17.43 $17.50 $17.10 $17.40 $15.33 17,968
2015-08-06 $18.22 $18.22 $17.31 $17.43 $15.36 15,700
2015-08-05 $17.88 $18.16 $17.85 $18.07 $15.92 20,015
2015-08-04 $18.03 $18.36 $17.55 $17.76 $15.65 24,917
2015-08-03 $19.15 $19.40 $17.78 $18.00 $15.86 99,513
2015-07-31 $18.66 $19.25 $18.53 $19.23 $16.94 62,769
2015-07-30 $17.99 $18.88 $17.90 $18.52 $16.32 45,386
2015-07-29 $17.82 $18.10 $17.80 $18.10 $15.95 37,273
2015-07-28 $17.71 $17.93 $17.62 $17.74 $15.63 47,659
2015-07-27 $17.36 $17.82 $17.23 $17.71 $15.60 31,430
2015-07-24 $16.74 $17.63 $16.19 $17.55 $15.46 98,690
2015-07-23 $18.49 $18.75 $16.55 $16.65 $14.67 157,243
2015-07-22 $18.60 $19.09 $18.15 $18.77 $16.54 23,931
2015-07-21 $18.62 $18.99 $18.40 $18.71 $16.48 15,464
2015-07-20 $19.41 $19.41 $18.38 $18.48 $16.28 19,037
2015-07-17 $19.77 $19.89 $19.35 $19.45 $17.13 24,980
2015-07-16 $19.52 $19.78 $19.36 $19.77 $17.42 22,702
2015-07-15 $19.54 $19.79 $19.16 $19.32 $17.02 19,903
2015-07-14 $19.37 $20.16 $19.29 $19.72 $17.37 20,632
2015-07-13 $19.03 $20.21 $19.03 $20.00 $17.62 64,065
2015-07-10 $18.82 $19.23 $18.72 $19.15 $16.87 47,561
2015-07-09 $18.37 $18.89 $18.35 $18.65 $16.43 21,151
2015-07-08 $18.67 $18.67 $18.12 $18.40 $16.21 39,517
2015-07-07 $18.98 $18.98 $18.08 $18.78 $16.54 34,883
2015-07-06 $18.03 $18.96 $17.66 $18.79 $16.55 51,094
2015-07-02 $17.42 $18.52 $17.30 $18.18 $16.02 61,505
2015-07-01 $16.86 $17.48 $16.81 $17.23 $15.18 28,015
2015-06-30 $16.64 $17.54 $16.27 $16.54 $14.57 40,254
2015-06-29 $16.03 $16.85 $16.02 $16.55 $14.58 41,365
2015-06-26 $16.69 $17.12 $16.10 $16.27 $14.33 878,729
2015-06-25 $17.15 $17.19 $16.03 $16.81 $14.81 39,085
2015-06-24 $16.65 $17.14 $16.44 $16.44 $14.48 53,609
2015-06-23 $17.18 $17.26 $16.80 $16.89 $14.88 48,043
2015-06-22 $17.66 $17.66 $16.88 $16.94 $14.92 74,628
2015-06-19 $16.92 $17.49 $16.92 $17.31 $15.25 31,611
2015-06-18 $16.68 $17.21 $16.68 $17.00 $14.98 37,996
2015-06-17 $17.16 $17.19 $16.37 $16.73 $14.74 76,027
2015-06-16 $15.82 $17.45 $15.66 $17.41 $15.34 63,909
2015-06-15 $18.29 $18.29 $15.06 $16.04 $14.13 167,745
2015-06-12 $18.89 $19.75 $18.23 $18.62 $16.40 36,834
2015-06-11 $18.53 $19.46 $18.53 $19.25 $16.96 23,990
2015-06-10 $18.77 $19.07 $18.30 $18.57 $16.36 34,248
2015-06-09 $19.07 $19.18 $18.35 $18.77 $16.54 25,651
2015-06-08 $20.24 $20.24 $18.65 $19.19 $16.91 52,708
2015-06-05 $19.89 $20.45 $19.66 $19.79 $17.43 57,962
2015-06-04 $19.56 $20.00 $19.44 $19.77 $17.42 57,705
2015-06-03 $19.91 $19.91 $19.13 $19.58 $17.25 29,989
2015-06-02 $19.00 $19.94 $18.93 $19.90 $17.53 63,965
2015-06-01 $18.86 $19.91 $18.86 $19.39 $17.08 67,274
2015-05-29 $18.47 $18.99 $18.47 $18.90 $16.65 41,771
2015-05-28 $18.78 $18.98 $17.99 $18.68 $16.46 29,440
2015-05-27 $18.78 $19.19 $18.10 $18.81 $16.57 31,449
2015-05-26 $18.75 $19.06 $18.51 $18.78 $16.54 32,774
2015-05-22 $19.66 $19.66 $18.47 $18.73 $16.50 24,807
2015-05-21 $18.93 $20.01 $18.93 $19.76 $17.41 25,455
2015-05-20 $18.94 $19.10 $18.86 $18.92 $16.67 22,926
2015-05-19 $18.68 $19.30 $18.67 $18.92 $16.67 29,504
2015-05-18 $17.80 $19.05 $17.80 $18.85 $16.61 43,128
2015-05-15 $18.19 $18.20 $17.31 $17.74 $15.63 37,066
2015-05-14 $17.95 $18.69 $17.80 $18.10 $15.95 51,429
2015-05-13 $17.14 $18.01 $17.14 $17.73 $15.62 32,128
2015-05-12 $17.93 $17.93 $17.22 $17.44 $15.36 50,299
2015-05-11 $16.80 $18.05 $16.79 $17.98 $15.84 37,128
2015-05-08 $16.60 $16.97 $16.60 $16.76 $14.70 59,985
2015-05-07 $16.55 $16.72 $16.19 $16.72 $14.67 28,918
2015-05-06 $16.95 $16.95 $16.37 $16.50 $14.48 23,476
2015-05-05 $17.07 $17.09 $16.70 $16.82 $14.76 32,217
2015-05-04 $16.54 $17.25 $16.54 $17.11 $15.01 54,185
2015-05-01 $16.95 $17.14 $16.71 $16.78 $14.72 53,191
2015-04-30 $17.79 $17.99 $16.61 $17.00 $14.91 79,450
2015-04-29 $18.39 $18.70 $17.65 $17.81 $15.62 27,214
2015-04-28 $18.58 $18.58 $17.56 $18.37 $16.12 53,248
2015-04-27 $18.74 $19.23 $18.14 $18.30 $16.05 44,263
2015-04-24 $19.27 $19.89 $18.79 $19.02 $16.69 50,233
2015-04-23 $20.86 $21.24 $19.00 $19.10 $16.76 42,595
2015-04-22 $21.50 $21.53 $20.55 $20.85 $18.29 73,796
2015-04-21 $22.38 $22.38 $21.52 $21.80 $19.13 45,496
2015-04-20 $21.67 $22.59 $21.31 $22.26 $19.53 38,648
2015-04-17 $21.20 $22.38 $20.95 $21.50 $18.86 25,840
2015-04-16 $21.93 $22.09 $21.05 $21.33 $18.71 28,555
2015-04-15 $22.19 $22.25 $21.60 $21.92 $19.23 20,931
2015-04-14 $22.23 $22.55 $21.36 $22.42 $19.67 44,310
2015-04-13 $23.00 $23.73 $21.82 $22.20 $19.48 53,827
2015-04-10 $22.43 $23.37 $22.18 $23.08 $20.25 69,093
2015-04-09 $21.96 $22.68 $21.85 $22.39 $19.64 38,858
2015-04-08 $20.65 $22.34 $20.65 $21.99 $19.29 48,524
2015-04-07 $20.24 $21.00 $20.18 $20.82 $18.27 37,858
2015-04-06 $19.50 $20.58 $19.37 $20.54 $18.02 34,359
2015-04-02 $19.00 $20.90 $19.00 $19.56 $17.16 59,767
2015-04-01 $18.90 $19.19 $18.38 $19.16 $16.81 48,039
2015-03-31 $19.07 $19.19 $18.87 $18.97 $16.64 18,691
2015-03-30 $18.97 $19.20 $18.36 $18.94 $16.62 22,375
2015-03-27 $19.04 $19.10 $18.71 $18.89 $16.57 16,105
2015-03-26 $18.80 $19.55 $18.72 $19.00 $16.67 18,289
2015-03-25 $19.50 $19.50 $18.15 $19.00 $16.67 39,280
2015-03-24 $20.19 $20.92 $18.91 $19.08 $16.74 48,600
2015-03-23 $20.16 $20.65 $19.87 $20.19 $17.71 58,277
2015-03-20 $18.35 $20.19 $18.35 $20.17 $17.70 94,923
2015-03-19 $18.39 $18.45 $18.26 $18.35 $16.10 21,046
2015-03-18 $18.32 $18.40 $18.13 $18.38 $16.12 21,357
2015-03-17 $18.17 $18.40 $18.15 $18.35 $16.10 28,259
2015-03-16 $18.16 $18.41 $18.12 $18.30 $16.05 21,532
2015-03-13 $18.21 $18.46 $18.16 $18.36 $16.11 20,561
2015-03-12 $18.00 $18.47 $18.00 $18.33 $16.08 24,949
2015-03-11 $18.51 $18.55 $18.07 $18.20 $15.97 24,247
2015-03-10 $18.11 $18.60 $18.08 $18.16 $15.93 18,371
2015-03-09 $18.59 $18.59 $18.16 $18.45 $16.19 27,101
2015-03-06 $18.54 $18.64 $18.12 $18.54 $16.27 20,768
2015-03-05 $18.35 $18.74 $18.09 $18.40 $16.14 29,824
2015-03-04 $18.17 $18.60 $17.91 $18.55 $16.27 26,298
2015-03-03 $18.50 $18.50 $18.03 $18.33 $16.08 21,918
2015-03-02 $18.55 $18.70 $17.94 $18.31 $16.06 91,804
2015-02-27 $17.86 $18.49 $17.82 $18.35 $16.10 37,629
2015-02-26 $18.70 $18.70 $17.61 $18.35 $16.10 65,996
2015-02-25 $17.51 $18.46 $17.51 $18.04 $15.83 56,396
2015-02-24 $18.08 $19.37 $17.30 $17.60 $15.44 64,124
2015-02-23 $18.27 $18.61 $18.17 $18.44 $16.18 48,974
2015-02-20 $18.25 $18.35 $18.18 $18.27 $16.03 35,457
2015-02-19 $17.80 $18.69 $17.80 $18.65 $16.36 44,933
2015-02-18 $18.39 $18.39 $17.71 $18.33 $16.08 25,342
2015-02-17 $18.09 $18.45 $17.71 $18.37 $16.12 22,208
2015-02-13 $18.32 $18.52 $17.01 $18.34 $16.09 35,655
2015-02-12 $18.73 $18.73 $18.25 $18.54 $16.20 19,614
2015-02-11 $18.54 $18.89 $18.40 $18.53 $16.19 44,954
2015-02-10 $18.99 $18.99 $18.56 $18.58 $16.23 21,138
2015-02-09 $18.43 $18.78 $18.25 $18.78 $16.41 34,023
2015-02-06 $18.59 $18.94 $18.32 $18.66 $16.30 19,474
2015-02-05 $19.06 $19.37 $18.24 $18.59 $16.24 27,158
2015-02-04 $37.81 $37.81 $36.53 $37.00 $16.16 37,622
2015-02-03 $36.50 $38.25 $36.50 $37.00 $16.16 30,206
2015-02-02 $38.37 $38.75 $35.86 $36.49 $15.94 27,466
2015-01-30 $37.81 $38.02 $37.29 $37.95 $16.58 26,664
2015-01-29 $37.22 $38.05 $37.22 $37.40 $16.34 14,244
2015-01-28 $37.95 $38.28 $37.05 $37.50 $16.38 29,452
2015-01-27 $37.90 $38.65 $36.90 $37.33 $16.31 36,750
2015-01-26 $38.10 $38.94 $37.72 $38.10 $16.64 65,028
2015-01-23 $37.88 $38.98 $37.83 $38.12 $16.65 42,266
2015-01-22 $37.57 $37.79 $36.89 $37.75 $16.49 37,468
2015-01-21 $37.71 $37.71 $36.31 $37.67 $16.46 57,254
2015-01-20 $37.51 $37.51 $36.00 $36.76 $16.06 52,530
2015-01-16 $36.20 $37.10 $35.75 $36.95 $16.14 47,720
2015-01-15 $35.95 $36.42 $35.06 $36.19 $15.81 29,376
2015-01-14 $35.60 $36.69 $34.21 $36.29 $15.85 39,864
2015-01-13 $34.57 $36.50 $34.57 $36.50 $15.95 69,460
2015-01-12 $37.48 $37.79 $33.51 $34.97 $15.28 98,452
2015-01-09 $37.09 $37.88 $36.17 $36.99 $16.16 81,778
2015-01-08 $34.20 $37.50 $33.98 $36.94 $16.14 118,400
2015-01-07 $34.21 $34.62 $33.28 $33.80 $14.77 100,826
2015-01-06 $32.93 $35.50 $32.41 $34.15 $14.92 122,202
2015-01-05 $29.95 $32.40 $29.87 $32.40 $14.15 92,984
2015-01-02 $29.60 $30.00 $29.07 $29.87 $13.05 44,700
2014-12-31 $29.44 $29.51 $28.83 $29.37 $12.83 17,670
2014-12-30 $29.51 $29.51 $29.10 $29.18 $12.75 10,432
2014-12-29 $28.61 $29.59 $28.19 $29.51 $12.89 37,374
2014-12-26 $27.79 $29.60 $27.75 $29.00 $12.67 4,556
2014-12-24 $28.45 $28.55 $27.25 $27.70 $12.10 23,480
2014-12-23 $29.60 $29.60 $26.00 $28.44 $12.42 68,142
2014-12-22 $28.14 $29.97 $28.14 $29.47 $12.87 21,732
2014-12-19 $26.27 $28.75 $26.27 $28.56 $12.48 134,576
2014-12-18 $26.98 $27.09 $26.50 $26.95 $11.77 132,746
2014-12-17 $26.80 $27.01 $26.57 $26.97 $11.78 69,330
2014-12-16 $27.22 $27.22 $26.50 $26.71 $11.67 45,120
2014-12-15 $27.50 $27.60 $26.92 $27.11 $11.84 32,104
2014-12-12 $26.64 $27.87 $26.51 $27.01 $11.80 138,474
2014-12-11 $25.90 $26.72 $25.41 $26.40 $11.53 178,854
2014-12-10 $25.19 $25.78 $25.18 $25.71 $11.23 40,922
2014-12-09 $25.10 $25.44 $24.70 $25.32 $11.06 52,338
2014-12-08 $24.67 $25.20 $24.65 $25.13 $10.98 83,042
2014-12-05 $24.15 $25.39 $24.06 $25.39 $11.09 34,696
2014-12-04 $24.26 $24.30 $23.74 $24.06 $10.51 18,480
2014-12-03 $23.52 $24.13 $23.52 $23.86 $10.42 10,730
2014-12-02 $23.93 $24.24 $23.91 $24.20 $10.57 58,058
2014-12-01 $24.25 $24.25 $23.86 $23.94 $10.46 72,172
2014-11-28 $24.07 $24.22 $24.07 $24.22 $10.58 1,544
2014-11-26 $24.23 $24.23 $24.00 $24.20 $10.57 17,620
2014-11-25 $24.07 $24.23 $23.92 $24.15 $10.55 36,762
2014-11-24 $23.97 $24.21 $23.90 $23.93 $10.45 8,962
2014-11-21 $24.17 $24.17 $23.77 $23.80 $10.40 6,896
2014-11-20 $23.99 $23.99 $23.99 $23.99 $10.48 842
2014-11-19 $24.23 $24.23 $23.60 $24.00 $10.48 9,224
2014-11-18 $23.93 $24.14 $23.70 $24.14 $10.55 52,872
2014-11-17 $23.75 $24.10 $23.75 $23.76 $10.38 9,238
2014-11-14 $23.71 $24.13 $23.71 $24.00 $10.42 4,872
2014-11-13 $24.18 $24.18 $23.80 $24.00 $10.42 15,830
2014-11-12 $23.80 $24.20 $23.76 $24.00 $10.42 21,910
2014-11-11 $23.90 $24.25 $23.81 $23.90 $10.38 13,678
2014-11-10 $23.78 $23.97 $23.78 $23.81 $10.34 7,658
2014-11-07 $24.20 $24.20 $23.71 $23.92 $10.38 22,120
2014-11-06 $24.25 $24.25 $23.56 $23.80 $10.33 19,084
2014-11-05 $24.48 $24.54 $23.90 $24.26 $10.53 48,684
2014-11-04 $24.11 $24.88 $24.09 $24.09 $10.46 13,110
2014-11-03 $24.00 $24.78 $24.00 $24.40 $10.59 24,016
2014-10-31 $23.30 $24.22 $23.30 $24.00 $10.42 38,468
2014-10-30 $24.20 $26.44 $23.40 $23.52 $10.21 57,812
2014-10-29 $24.50 $24.52 $23.98 $24.13 $10.48 16,442

Superior Group of Companies Inc. (SGC) News Headlines

Stock Market Photo
UK's National Express given more time to bid for Stagecoach
reuters.com
Oct. 18, 2021

British transport group National Express now has until Nov. 16 to make a firm offer for takeover target Stagecoach Group , both companies said on Monday after the regulator extended a deadline.

Recent Superior Group of Companies Inc. (SGC) News
Time Published Title News Site