Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) Exchange: NYSE

Data as of July 15, 2024

$16.60 ($0.11) 0.67%

Nuveen S&P 500 Dynamic Overwrite Fund - Daily Information
Click for more stock information on Nuveen S&P 500 Dynamic Overwrite Fund.
Daily Information Data
Date July 15, 2024
Open $16.52
Previous Close $16.60
High $16.69
Low $16.41
Adjusted Open $16.52
Previous Adjusted Close $16.60
Adjusted High $16.69
Adjusted Low $16.41
Historical Stock Data for Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)
</
Date Open High Low Close Adj.Close Volume
2024-07-05 $16.52 $16.69 $16.41 $16.60 $16.60 65,823
2024-07-03 $16.39 $16.50 $16.28 $16.49 $16.49 24,019
2024-07-02 $16.35 $16.41 $16.30 $16.41 $16.41 43,394
2024-07-01 $16.42 $16.44 $16.25 $16.32 $16.32 70,415
2024-06-28 $16.22 $16.39 $16.22 $16.33 $16.33 55,168
2024-06-27 $16.14 $16.15 $16.05 $16.15 $16.15 22,288
2024-06-26 $16.10 $16.15 $16.07 $16.14 $16.14 22,325
2024-06-25 $16.08 $16.14 $16.01 $16.10 $16.10 31,520
2024-06-24 $15.99 $16.11 $15.92 $15.96 $15.96 28,085
2024-06-21 $16.02 $16.07 $15.94 $15.94 $15.94 40,608
2024-06-20 $16.10 $16.13 $16.00 $16.07 $16.07 29,940
2024-06-18 $16.14 $16.14 $15.93 $16.06 $16.06 29,811
2024-06-17 $16.04 $16.13 $15.98 $16.13 $16.13 34,299
2024-06-14 $15.96 $16.07 $15.96 $16.00 $16.00 43,766
2024-06-13 $16.20 $16.30 $16.18 $16.23 $15.94 30,419
2024-06-12 $16.10 $16.20 $16.08 $16.14 $15.85 23,479
2024-06-11 $16.07 $16.11 $16.00 $16.03 $15.74 22,776
2024-06-10 $16.07 $16.09 $16.04 $16.04 $15.75 20,415
2024-06-07 $15.85 $16.08 $15.85 $16.03 $15.74 32,909
2024-06-06 $15.96 $16.09 $15.92 $15.97 $15.68 32,122
2024-06-05 $15.84 $15.95 $15.77 $15.94 $15.65 26,999
2024-06-04 $15.78 $15.85 $15.73 $15.80 $15.51 19,513
2024-06-03 $15.81 $15.83 $15.72 $15.80 $15.51 13,169
2024-05-31 $15.69 $15.82 $15.62 $15.75 $15.75 13,677
2024-05-30 $15.71 $15.77 $15.66 $15.68 $15.68 16,341
2024-05-29 $15.71 $15.76 $15.66 $15.71 $15.71 16,770
2024-05-28 $15.84 $15.84 $15.72 $15.75 $15.75 40,686
2024-05-24 $15.80 $15.88 $15.80 $15.84 $15.84 14,674
2024-05-23 $15.89 $15.90 $15.70 $15.71 $15.71 52,639
2024-05-22 $15.84 $15.89 $15.79 $15.82 $15.82 33,844
2024-05-21 $15.80 $15.85 $15.80 $15.83 $15.83 25,726
2024-05-20 $15.82 $15.89 $15.69 $15.80 $15.80 33,360
2024-05-17 $15.82 $15.84 $15.76 $15.78 $15.78 38,191
2024-05-16 $15.86 $15.89 $15.79 $15.82 $15.82 53,637
2024-05-15 $15.76 $15.87 $15.72 $15.86 $15.86 28,493
2024-05-14 $15.70 $15.74 $15.67 $15.70 $15.70 27,852
2024-05-13 $15.73 $15.76 $15.67 $15.70 $15.70 22,906
2024-05-10 $15.73 $15.75 $15.65 $15.66 $15.66 16,604
2024-05-09 $15.65 $15.71 $15.61 $15.69 $15.69 17,680
2024-05-08 $15.64 $15.70 $15.58 $15.64 $15.64 22,923
2024-05-07 $15.62 $15.70 $15.62 $15.63 $15.63 31,339
2024-05-06 $15.54 $15.61 $15.54 $15.59 $15.59 27,867
2024-05-03 $15.49 $15.53 $15.47 $15.50 $15.50 28,138
2024-05-02 $15.36 $15.39 $15.29 $15.39 $15.39 15,590
2024-05-01 $15.28 $15.41 $15.27 $15.32 $15.32 48,944
2024-04-30 $15.30 $15.36 $15.26 $15.30 $15.30 48,551
2024-04-29 $15.31 $15.35 $15.28 $15.33 $15.33 33,585
2024-04-26 $15.21 $15.31 $15.17 $15.26 $15.26 14,080
2024-04-25 $15.22 $15.22 $15.09 $15.18 $15.18 19,451
2024-04-24 $15.36 $15.39 $15.24 $15.26 $15.26 39,595
2024-04-23 $15.08 $15.31 $15.08 $15.30 $15.30 48,064
2024-04-22 $14.98 $15.05 $14.94 $15.02 $15.02 42,691
2024-04-19 $15.11 $15.13 $14.91 $14.91 $14.91 47,798
2024-04-18 $15.11 $15.19 $15.07 $15.08 $15.08 43,219
2024-04-17 $15.17 $15.21 $15.04 $15.06 $15.06 19,477
2024-04-16 $15.18 $15.20 $15.08 $15.11 $15.11 41,180
2024-04-15 $15.36 $15.40 $15.16 $15.17 $15.17 48,639
2024-04-12 $15.53 $15.53 $15.27 $15.29 $15.29 49,261
2024-04-11 $15.53 $15.59 $15.50 $15.59 $15.59 46,482
2024-04-10 $15.50 $15.54 $15.42 $15.46 $15.46 22,772
2024-04-09 $15.65 $15.67 $15.53 $15.56 $15.56 30,339
2024-04-08 $15.61 $15.65 $15.56 $15.64 $15.64 33,217
2024-04-05 $15.55 $15.57 $15.50 $15.57 $15.57 41,106
2024-04-04 $15.70 $15.70 $15.47 $15.50 $15.50 66,208
2024-04-03 $15.51 $15.65 $15.50 $15.54 $15.54 34,887
2024-04-02 $15.67 $15.67 $15.57 $15.60 $15.60 62,168
2024-04-01 $15.73 $15.76 $15.67 $15.71 $15.71 84,700
2024-03-28 $15.62 $15.68 $15.62 $15.67 $15.67 49,617
2024-03-27 $15.59 $15.67 $15.57 $15.64 $15.64 46,015
2024-03-26 $15.62 $15.65 $15.57 $15.58 $15.58 21,982
2024-03-25 $15.55 $15.60 $15.55 $15.57 $15.57 24,454
2024-03-22 $15.65 $16.05 $15.56 $15.62 $15.62 18,460
2024-03-21 $15.69 $15.69 $15.57 $15.57 $15.57 46,409
2024-03-20 $15.49 $15.53 $15.36 $15.53 $15.53 64,807
2024-03-19 $15.30 $15.33 $15.23 $15.33 $15.33 57,183
2024-03-18 $15.30 $15.37 $15.25 $15.26 $15.26 22,125
2024-03-15 $15.33 $15.40 $15.10 $15.18 $15.18 92,496
2024-03-14 $15.57 $15.60 $15.30 $15.33 $15.33 38,727
2024-03-13 $15.73 $15.78 $15.66 $15.74 $15.44 96,566
2024-03-12 $15.71 $15.72 $15.63 $15.70 $15.40 60,528
2024-03-11 $15.69 $15.69 $15.54 $15.61 $15.61 54,423
2024-03-08 $15.61 $15.68 $15.55 $15.56 $15.56 51,080
2024-03-07 $15.60 $15.64 $15.55 $15.58 $15.58 29,313
2024-03-06 $15.57 $15.60 $15.46 $15.54 $15.54 32,587
2024-03-05 $15.48 $15.56 $15.41 $15.43 $15.43 56,801
2024-03-04 $15.58 $15.61 $15.52 $15.57 $15.57 38,465
2024-03-01 $15.50 $15.62 $15.50 $15.57 $15.57 97,748
2024-02-29 $15.47 $15.52 $15.46 $15.48 $15.48 30,489
2024-02-28 $15.47 $15.48 $15.37 $15.41 $15.41 61,281
2024-02-27 $15.48 $15.49 $15.38 $15.44 $15.44 44,648
2024-02-26 $15.52 $15.55 $15.42 $15.42 $15.42 26,656
2024-02-23 $15.53 $15.58 $15.51 $15.52 $15.52 28,330
2024-02-22 $15.43 $15.52 $15.40 $15.48 $15.48 61,717
2024-02-21 $15.33 $15.39 $15.28 $15.33 $15.33 34,471
2024-02-20 $15.50 $15.50 $15.28 $15.33 $15.33 45,939
2024-02-16 $15.59 $15.59 $15.38 $15.45 $15.45 84,025
2024-02-15 $15.57 $15.59 $15.50 $15.55 $15.55 26,179
2024-02-14 $15.26 $15.51 $15.26 $15.50 $15.50 52,058
2024-02-13 $15.48 $15.51 $15.33 $15.40 $15.40 33,604
2024-02-12 $15.60 $15.61 $15.50 $15.52 $15.52 53,442
2024-02-09 $15.48 $15.55 $15.47 $15.53 $15.53 45,408
2024-02-08 $15.57 $15.57 $15.40 $15.47 $15.47 46,847
2024-02-07 $15.44 $15.53 $15.41 $15.53 $15.53 41,063
2024-02-06 $15.31 $15.40 $15.24 $15.40 $15.40 48,147
2024-02-05 $15.30 $15.30 $15.15 $15.23 $15.23 49,353
2024-02-02 $15.22 $15.25 $15.19 $15.23 $15.23 36,699
2024-02-01 $15.13 $15.20 $15.10 $15.18 $15.18 54,812
2024-01-31 $15.20 $15.22 $15.08 $15.10 $15.10 62,836
2024-01-30 $15.19 $15.21 $15.13 $15.19 $15.19 50,271
2024-01-29 $15.10 $15.15 $15.03 $15.15 $15.15 52,261
2024-01-26 $15.11 $15.11 $15.00 $15.05 $15.05 49,543
2024-01-25 $15.06 $15.13 $15.03 $15.07 $15.07 61,009
2024-01-24 $15.06 $15.17 $15.01 $15.06 $15.06 53,794
2024-01-23 $15.02 $15.08 $15.02 $15.03 $15.03 33,151
2024-01-22 $15.01 $15.07 $15.01 $15.02 $15.02 41,799
2024-01-19 $14.98 $14.98 $14.89 $14.97 $14.97 62,298
2024-01-18 $14.95 $14.96 $14.87 $14.91 $14.91 39,141
2024-01-17 $14.92 $14.97 $14.81 $14.86 $14.86 57,777
2024-01-16 $14.98 $14.99 $14.88 $14.92 $14.92 46,058
2024-01-12 $14.97 $15.00 $14.92 $14.93 $14.93 41,242
2024-01-11 $14.99 $14.99 $14.86 $14.93 $14.93 26,563
2024-01-10 $14.93 $14.99 $14.87 $14.96 $14.96 90,406
2024-01-09 $14.91 $14.94 $14.83 $14.93 $14.93 38,436
2024-01-08 $14.87 $14.92 $14.80 $14.91 $14.91 52,614
2024-01-05 $14.73 $14.82 $14.73 $14.75 $14.75 49,221
2024-01-04 $14.81 $14.88 $14.72 $14.78 $14.78 56,540
2024-01-03 $14.92 $14.92 $14.73 $14.76 $14.76 55,604
2024-01-02 $14.86 $14.96 $14.80 $14.86 $14.86 83,197
2023-12-29 $15.09 $15.11 $14.96 $15.04 $15.04 80,190
2023-12-28 $14.99 $15.05 $14.98 $15.03 $15.03 53,655
2023-12-27 $14.92 $15.06 $14.90 $14.99 $14.99 91,171
2023-12-26 $14.87 $14.98 $14.87 $14.96 $14.96 34,573
2023-12-22 $14.91 $14.99 $14.86 $14.88 $14.88 50,567
2023-12-21 $14.89 $14.90 $14.77 $14.83 $14.83 88,217
2023-12-20 $14.99 $15.07 $14.82 $14.83 $14.83 34,163
2023-12-19 $14.92 $15.06 $14.92 $15.01 $15.01 59,542
2023-12-18 $14.92 $14.98 $14.81 $14.91 $14.91 107,947
2023-12-15 $14.90 $14.96 $14.82 $14.96 $14.96 63,409
2023-12-14 $14.85 $14.93 $14.82 $14.87 $14.87 61,363
2023-12-13 $14.91 $15.10 $14.91 $15.09 $14.80 78,403
2023-12-12 $15.00 $15.00 $14.85 $14.92 $14.63 74,685
2023-12-11 $14.84 $14.99 $14.84 $14.97 $14.68 78,872
2023-12-08 $14.85 $14.89 $14.81 $14.84 $14.55 45,717
2023-12-07 $14.76 $14.87 $14.76 $14.83 $14.54 52,668
2023-12-06 $14.80 $14.85 $14.73 $14.74 $14.45 48,304
2023-12-05 $14.76 $14.87 $14.73 $14.79 $14.50 51,945
2023-12-04 $14.75 $14.79 $14.71 $14.76 $14.76 37,114
2023-12-01 $14.73 $14.80 $14.65 $14.78 $14.78 26,823
2023-11-30 $14.71 $14.76 $14.66 $14.71 $14.71 41,001
2023-11-29 $14.88 $14.89 $14.70 $14.72 $14.72 43,126
2023-11-28 $14.79 $14.83 $14.76 $14.78 $14.78 33,139
2023-11-27 $14.57 $14.79 $14.55 $14.74 $14.74 97,565
2023-11-24 $14.60 $14.66 $14.60 $14.64 $14.64 19,914
2023-11-22 $14.62 $14.69 $14.59 $14.62 $14.62 51,882
2023-11-21 $14.51 $14.62 $14.51 $14.57 $14.57 39,622
2023-11-20 $14.46 $14.66 $14.46 $14.58 $14.58 58,365
2023-11-17 $14.47 $14.53 $14.41 $14.51 $14.51 43,988
2023-11-16 $14.49 $14.61 $14.49 $14.53 $14.53 47,470
2023-11-15 $14.64 $14.65 $14.58 $14.59 $14.59 34,856
2023-11-14 $14.51 $14.64 $14.51 $14.61 $14.61 50,588
2023-11-13 $14.42 $14.53 $14.37 $14.41 $14.41 61,185
2023-11-10 $14.33 $14.42 $14.30 $14.41 $14.41 64,208
2023-11-09 $14.44 $14.44 $14.24 $14.24 $14.24 72,391
2023-11-08 $14.35 $14.42 $14.31 $14.35 $14.35 35,401
2023-11-07 $14.32 $14.34 $14.22 $14.33 $14.33 20,001
2023-11-06 $14.40 $14.40 $14.23 $14.27 $14.27 37,224
2023-11-03 $14.26 $14.38 $14.21 $14.33 $14.33 69,519
2023-11-02 $14.02 $14.21 $14.02 $14.19 $14.19 95,508
2023-11-01 $13.84 $13.97 $13.84 $13.96 $13.96 34,753
2023-10-31 $13.84 $13.90 $13.59 $13.76 $13.76 142,161
2023-10-30 $13.62 $13.81 $13.62 $13.77 $13.77 40,046
2023-10-27 $13.87 $13.87 $13.57 $13.60 $13.60 46,678
2023-10-26 $14.00 $14.00 $13.76 $13.77 $13.77 53,351
2023-10-25 $14.21 $14.30 $13.91 $13.95 $13.95 45,737
2023-10-24 $14.22 $14.27 $14.14 $14.20 $14.20 39,656
2023-10-23 $14.18 $14.24 $14.08 $14.14 $14.14 37,986
2023-10-20 $14.46 $14.50 $14.21 $14.21 $14.21 35,722
2023-10-19 $14.60 $14.62 $14.42 $14.43 $14.43 31,378
2023-10-18 $14.67 $14.69 $14.52 $14.59 $14.59 48,308
2023-10-17 $14.65 $14.82 $14.63 $14.67 $14.67 30,702
2023-10-16 $14.67 $14.87 $14.67 $14.73 $14.73 30,135
2023-10-13 $14.78 $14.85 $14.67 $14.73 $14.73 39,016
2023-10-12 $14.83 $14.84 $14.68 $14.74 $14.74 31,176
2023-10-11 $14.80 $14.88 $14.76 $14.83 $14.83 38,709
2023-10-10 $14.88 $14.98 $14.71 $14.81 $14.81 49,995
2023-10-09 $14.82 $14.84 $14.71 $14.84 $14.84 46,791
2023-10-06 $14.63 $14.84 $14.52 $14.78 $14.78 50,737
2023-10-05 $14.72 $14.72 $14.58 $14.63 $14.63 35,086
2023-10-04 $14.57 $14.71 $14.57 $14.69 $14.69 65,687
2023-10-03 $14.75 $14.86 $14.60 $14.64 $14.64 32,629
2023-10-02 $14.85 $14.88 $14.76 $14.84 $14.84 59,700
2023-09-29 $14.80 $14.85 $14.72 $14.82 $14.82 110,076
2023-09-28 $14.63 $14.80 $14.60 $14.76 $14.76 87,511
2023-09-27 $14.63 $14.65 $14.47 $14.59 $14.59 70,022
2023-09-26 $14.74 $14.74 $14.53 $14.56 $14.56 98,984
2023-09-25 $14.70 $14.72 $14.66 $14.71 $14.71 79,791
2023-09-22 $14.70 $14.71 $14.65 $14.70 $14.70 138,119
2023-09-21 $14.72 $14.74 $14.56 $14.61 $14.61 79,103
2023-09-20 $14.76 $14.83 $14.70 $14.77 $14.77 70,407
2023-09-19 $14.61 $14.67 $14.53 $14.67 $14.67 32,716
2023-09-18 $14.64 $14.74 $14.55 $14.57 $14.57 59,752
2023-09-15 $14.72 $14.76 $14.61 $14.64 $14.64 61,266
2023-09-14 $14.94 $14.94 $14.71 $14.75 $14.75 47,212
2023-09-13 $15.16 $15.20 $14.91 $15.01 $14.72 63,725
2023-09-12 $15.20 $15.20 $15.09 $15.10 $14.80 26,086
2023-09-11 $15.37 $15.37 $15.20 $15.24 $14.94 50,881
2023-09-08 $15.30 $15.32 $15.20 $15.20 $15.20 24,327
2023-09-07 $15.23 $15.26 $15.18 $15.24 $15.24 34,012
2023-09-06 $15.42 $15.42 $15.21 $15.25 $15.25 31,422
2023-09-05 $15.36 $15.46 $15.27 $15.37 $15.37 51,273
2023-09-01 $15.49 $15.55 $15.33 $15.34 $15.34 39,445
2023-08-31 $15.46 $15.52 $15.44 $15.46 $15.46 22,938
2023-08-30 $15.48 $15.49 $15.39 $15.44 $15.44 21,081
2023-08-29 $15.27 $15.44 $15.26 $15.40 $15.40 32,659
2023-08-28 $15.27 $15.32 $15.14 $15.27 $15.27 42,186
2023-08-25 $15.07 $15.26 $15.02 $15.21 $15.21 39,474
2023-08-24 $15.30 $15.33 $15.02 $15.04 $15.04 27,812
2023-08-23 $15.27 $15.34 $15.13 $15.24 $15.24 75,380
2023-08-22 $15.38 $15.38 $15.20 $15.22 $15.22 43,074
2023-08-21 $15.22 $15.33 $15.18 $15.27 $15.27 11,340
2023-08-18 $15.15 $15.22 $15.11 $15.18 $15.18 17,251
2023-08-17 $15.38 $15.41 $15.20 $15.24 $15.24 48,723
2023-08-16 $15.50 $15.57 $15.32 $15.35 $15.35 45,356
2023-08-15 $15.61 $15.68 $15.50 $15.53 $15.53 49,073
2023-08-14 $15.59 $15.69 $15.56 $15.63 $15.63 28,414
2023-08-11 $15.60 $15.61 $15.52 $15.59 $15.59 16,859
2023-08-10 $15.71 $15.76 $15.54 $15.59 $15.59 29,815
2023-08-09 $15.73 $15.73 $15.55 $15.59 $15.59 34,791
2023-08-08 $15.65 $15.66 $15.53 $15.63 $15.63 37,055
2023-08-07 $15.65 $15.67 $15.56 $15.66 $15.66 17,674
2023-08-04 $15.69 $15.76 $15.50 $15.50 $15.50 20,593
2023-08-03 $15.65 $15.70 $15.60 $15.66 $15.66 30,395
2023-08-02 $15.77 $15.84 $15.69 $15.71 $15.71 39,983
2023-08-01 $15.86 $15.90 $15.83 $15.86 $15.86 23,603
2023-07-31 $15.91 $15.92 $15.85 $15.90 $15.90 43,329
2023-07-28 $15.82 $15.90 $15.82 $15.87 $15.87 24,078
2023-07-27 $15.86 $15.95 $15.73 $15.77 $15.77 39,427
2023-07-26 $15.87 $15.90 $15.75 $15.90 $15.90 26,544
2023-07-25 $15.82 $15.89 $15.82 $15.83 $15.83 15,714
2023-07-24 $15.92 $15.93 $15.75 $15.82 $15.82 30,823
2023-07-21 $15.80 $15.91 $15.80 $15.83 $15.83 25,668
2023-07-20 $15.92 $15.92 $15.81 $15.84 $15.84 31,000
2023-07-19 $15.96 $15.97 $15.73 $15.90 $15.90 43,397
2023-07-18 $15.66 $15.91 $15.66 $15.89 $15.89 32,647
2023-07-17 $15.70 $15.82 $15.65 $15.80 $15.80 21,480
2023-07-14 $15.87 $15.87 $15.71 $15.72 $15.72 37,438
2023-07-13 $15.74 $15.80 $15.72 $15.78 $15.78 61,902
2023-07-12 $15.70 $15.81 $15.68 $15.74 $15.74 29,267
2023-07-11 $15.66 $15.68 $15.56 $15.63 $15.63 18,283
2023-07-10 $15.57 $15.61 $15.53 $15.56 $15.56 24,854
2023-07-07 $15.53 $15.65 $15.50 $15.57 $15.57 19,207
2023-07-06 $15.59 $15.64 $15.47 $15.54 $15.54 37,015
2023-07-05 $15.55 $15.78 $15.55 $15.72 $15.72 36,090
2023-07-03 $15.82 $15.82 $15.58 $15.75 $15.75 48,583
2023-06-30 $15.74 $15.74 $15.56 $15.68 $15.68 87,375
2023-06-29 $15.43 $15.49 $15.35 $15.47 $15.47 35,448
2023-06-28 $15.40 $15.46 $15.32 $15.39 $15.39 40,067
2023-06-27 $15.25 $15.39 $15.21 $15.38 $15.38 31,226
2023-06-26 $15.13 $15.36 $15.05 $15.21 $15.21 39,692
2023-06-23 $15.40 $15.46 $15.30 $15.30 $15.30 28,468
2023-06-22 $15.34 $15.44 $15.34 $15.42 $15.42 20,903
2023-06-21 $15.45 $15.47 $15.38 $15.39 $15.39 13,570
2023-06-20 $15.48 $15.54 $15.42 $15.46 $15.46 25,751
2023-06-16 $15.65 $15.68 $15.55 $15.57 $15.57 25,848
2023-06-15 $15.44 $15.67 $15.43 $15.58 $15.58 50,076
2023-06-14 $15.60 $15.65 $15.46 $15.49 $15.49 27,706
2023-06-13 $15.87 $15.94 $15.78 $15.83 $15.54 41,592
2023-06-12 $15.83 $15.87 $15.76 $15.81 $15.52 31,057
2023-06-09 $15.70 $15.81 $15.68 $15.81 $15.52 53,898
2023-06-08 $15.63 $15.70 $15.60 $15.64 $15.35 31,992
2023-06-07 $15.70 $15.78 $15.56 $15.56 $15.27 40,611
2023-06-06 $15.52 $15.69 $15.47 $15.67 $15.38 37,809
2023-06-05 $15.55 $15.56 $15.48 $15.49 $15.49 17,360
2023-06-02 $15.41 $15.57 $15.41 $15.50 $15.50 51,446
2023-06-01 $15.14 $15.39 $15.14 $15.32 $15.32 42,734
2023-05-31 $15.25 $15.29 $15.11 $15.20 $15.20 56,468
2023-05-30 $15.36 $15.40 $15.21 $15.25 $15.25 49,304
2023-05-26 $15.03 $15.30 $14.95 $15.27 $15.27 61,377
2023-05-25 $14.97 $14.99 $14.80 $14.92 $14.92 73,166
2023-05-24 $15.08 $15.08 $14.80 $14.83 $14.83 75,858
2023-05-23 $15.18 $15.25 $15.05 $15.07 $15.07 51,710
2023-05-22 $15.35 $15.46 $15.27 $15.27 $15.27 56,119
2023-05-19 $15.51 $15.57 $15.36 $15.44 $15.44 48,445
2023-05-18 $15.53 $15.56 $15.41 $15.54 $15.54 17,464
2023-05-17 $15.38 $15.50 $15.29 $15.47 $15.47 30,170
2023-05-16 $15.48 $15.49 $15.28 $15.29 $15.29 30,663
2023-05-15 $15.29 $15.39 $15.21 $15.38 $15.38 20,644
2023-05-12 $15.40 $15.43 $15.20 $15.31 $15.31 22,575
2023-05-11 $15.23 $15.34 $15.23 $15.34 $15.34 25,461
2023-05-10 $15.37 $15.37 $15.22 $15.30 $15.30 18,030
2023-05-09 $15.27 $15.36 $15.22 $15.24 $15.24 25,065
2023-05-08 $15.39 $15.46 $15.23 $15.32 $15.32 34,497
2023-05-05 $15.25 $15.43 $15.21 $15.37 $15.37 29,310
2023-05-04 $15.25 $15.25 $15.08 $15.14 $15.14 32,686
2023-05-03 $15.39 $15.45 $15.25 $15.29 $15.29 38,868
2023-05-02 $15.58 $15.59 $15.28 $15.38 $15.38 26,753
2023-05-01 $15.53 $15.68 $15.53 $15.57 $15.57 32,833
2023-04-28 $15.51 $15.60 $15.45 $15.57 $15.57 30,953
2023-04-27 $15.42 $15.51 $15.34 $15.51 $15.51 42,323
2023-04-26 $15.39 $15.47 $15.28 $15.36 $15.36 14,868
2023-04-25 $15.44 $15.55 $15.34 $15.38 $15.38 25,087
2023-04-24 $15.45 $15.60 $15.45 $15.53 $15.53 38,591
2023-04-21 $15.55 $15.55 $15.47 $15.50 $15.50 10,085
2023-04-20 $15.51 $15.57 $15.36 $15.49 $15.49 24,557
2023-04-19 $15.50 $15.55 $15.45 $15.53 $15.53 15,155
2023-04-18 $15.60 $15.60 $15.50 $15.52 $15.52 17,976
2023-04-17 $15.47 $15.59 $15.47 $15.53 $15.53 24,345
2023-04-14 $15.74 $15.74 $15.55 $15.58 $15.58 38,467
2023-04-13 $15.63 $15.75 $15.60 $15.74 $15.74 14,726
2023-04-12 $15.69 $15.74 $15.56 $15.57 $15.57 25,307
2023-04-11 $15.65 $15.72 $15.58 $15.62 $15.62 34,261
2023-04-10 $15.57 $15.68 $15.54 $15.63 $15.63 61,526
2023-04-06 $15.45 $15.65 $15.34 $15.59 $15.59 59,371
2023-04-05 $15.47 $15.53 $15.35 $15.41 $15.41 34,937
2023-04-04 $15.71 $15.71 $15.46 $15.49 $15.49 49,156
2023-04-03 $15.67 $15.74 $15.54 $15.67 $15.67 72,932
2023-03-31 $15.32 $15.58 $15.29 $15.58 $15.58 60,495
2023-03-30 $15.10 $15.27 $15.10 $15.24 $15.24 54,547
2023-03-29 $14.98 $15.07 $14.95 $15.06 $15.06 44,779
2023-03-28 $14.94 $14.97 $14.87 $14.91 $14.91 39,748
2023-03-27 $15.01 $15.18 $14.93 $14.93 $14.93 66,720
2023-03-24 $15.08 $15.14 $14.92 $15.06 $15.06 43,813
2023-03-23 $15.08 $15.24 $14.97 $15.10 $15.10 24,627
2023-03-22 $15.10 $15.24 $15.02 $15.03 $15.03 48,595
2023-03-21 $15.03 $15.12 $15.03 $15.08 $15.08 24,003
2023-03-20 $14.86 $15.02 $14.86 $14.95 $14.95 25,650
2023-03-17 $14.96 $15.07 $14.87 $14.87 $14.87 35,730
2023-03-16 $14.71 $15.12 $14.71 $15.07 $15.07 65,214
2023-03-15 $14.89 $14.91 $14.74 $14.81 $14.81 43,483
2023-03-14 $14.96 $15.14 $14.96 $15.02 $15.02 41,342
2023-03-13 $15.01 $15.21 $15.01 $15.11 $15.11 56,533
2023-03-10 $15.28 $15.42 $15.14 $15.16 $15.16 45,729
2023-03-09 $15.64 $15.72 $15.32 $15.37 $15.37 70,706
2023-03-08 $15.65 $15.67 $15.57 $15.62 $15.62 43,372
2023-03-07 $15.73 $15.82 $15.59 $15.59 $15.59 49,925
2023-03-06 $15.94 $15.96 $15.79 $15.80 $15.80 49,713
2023-03-03 $15.76 $15.95 $15.76 $15.90 $15.90 42,968
2023-03-02 $15.65 $15.76 $15.64 $15.74 $15.74 20,410
2023-03-01 $15.83 $15.85 $15.70 $15.70 $15.70 34,448
2023-02-28 $15.89 $15.98 $15.77 $15.78 $15.78 38,525
2023-02-27 $15.81 $16.05 $15.81 $15.91 $15.91 50,819
2023-02-24 $15.94 $16.02 $15.74 $15.77 $15.77 38,684
2023-02-23 $16.00 $16.08 $15.93 $16.03 $16.03 33,109
2023-02-22 $16.08 $16.08 $15.96 $15.98 $15.98 24,420
2023-02-21 $16.15 $16.25 $16.08 $16.08 $16.08 39,006
2023-02-17 $16.24 $16.24 $16.16 $16.22 $16.22 28,879
2023-02-16 $16.30 $16.37 $16.17 $16.22 $16.22 94,546
2023-02-15 $16.30 $16.44 $16.24 $16.35 $16.35 52,619
2023-02-14 $16.27 $16.36 $16.18 $16.31 $16.31 34,744
2023-02-13 $16.11 $16.39 $16.10 $16.36 $16.36 79,614
2023-02-10 $16.02 $16.15 $15.97 $16.04 $16.04 26,505
2023-02-09 $16.10 $16.16 $16.03 $16.03 $16.03 73,154
2023-02-08 $15.97 $16.11 $15.97 $16.07 $16.07 40,608
2023-02-07 $15.81 $16.15 $15.81 $16.11 $16.11 31,540
2023-02-06 $16.04 $16.04 $15.88 $15.91 $15.91 43,359
2023-02-03 $16.03 $16.13 $15.98 $16.04 $16.04 34,280
2023-02-02 $15.98 $16.21 $15.98 $16.16 $16.16 68,163
2023-02-01 $15.75 $16.07 $15.75 $15.99 $15.99 43,366
2023-01-31 $15.55 $15.78 $15.55 $15.77 $15.77 45,883
2023-01-30 $15.62 $15.63 $15.53 $15.54 $15.54 36,408
2023-01-27 $15.56 $15.67 $15.56 $15.63 $15.63 51,316
2023-01-26 $15.57 $15.61 $15.43 $15.59 $15.59 84,123
2023-01-25 $15.41 $15.54 $15.41 $15.51 $15.51 29,413
2023-01-24 $15.65 $15.68 $15.49 $15.53 $15.53 64,541
2023-01-23 $15.42 $15.68 $15.42 $15.59 $15.59 84,151
2023-01-20 $15.51 $15.55 $15.32 $15.44 $15.44 79,960
2023-01-19 $15.60 $15.76 $15.45 $15.47 $15.47 38,784
2023-01-18 $15.91 $16.03 $15.63 $15.64 $15.64 59,181
2023-01-17 $15.84 $15.95 $15.81 $15.85 $15.85 69,272
2023-01-13 $15.77 $15.94 $15.74 $15.91 $15.91 49,823
2023-01-12 $15.93 $16.06 $15.84 $15.92 $15.92 78,896
2023-01-11 $15.95 $16.03 $15.90 $15.93 $15.93 39,156
2023-01-10 $16.02 $16.09 $15.85 $15.96 $15.96 63,828
2023-01-09 $16.02 $16.42 $16.00 $16.01 $16.01 35,876
2023-01-06 $15.85 $16.02 $15.85 $15.98 $15.98 87,948
2023-01-05 $15.86 $15.95 $15.66 $15.79 $15.79 68,480
2023-01-04 $15.97 $16.06 $15.92 $15.96 $15.96 34,744
2023-01-03 $16.15 $16.26 $15.87 $15.97 $15.97 58,022
2022-12-30 $15.98 $16.20 $15.92 $16.12 $16.12 106,553
2022-12-29 $15.88 $16.19 $15.88 $16.09 $16.09 65,087
2022-12-28 $16.09 $16.09 $15.85 $15.87 $15.87 47,231
2022-12-27 $16.16 $16.27 $16.02 $16.06 $16.06 42,703
2022-12-23 $16.13 $16.29 $16.02 $16.18 $16.18 46,946
2022-12-22 $16.24 $16.28 $16.04 $16.18 $16.18 41,935
2022-12-21 $16.25 $16.44 $16.25 $16.39 $16.39 40,866
2022-12-20 $16.03 $16.42 $16.00 $16.22 $16.22 52,807
2022-12-19 $16.28 $16.42 $16.07 $16.10 $16.10 44,602
2022-12-16 $16.38 $16.68 $16.29 $16.40 $16.40 33,046
2022-12-15 $16.74 $16.80 $16.50 $16.55 $16.55 38,577
2022-12-14 $17.10 $17.18 $16.84 $16.91 $16.91 41,287
2022-12-13 $17.73 $17.92 $17.37 $17.37 $17.07 75,847
2022-12-12 $17.57 $17.80 $17.37 $17.39 $17.09 85,972
2022-12-09 $17.77 $17.82 $17.54 $17.54 $17.54 29,448
2022-12-08 $17.86 $18.00 $17.74 $17.82 $17.82 40,010
2022-12-07 $17.53 $17.80 $17.53 $17.72 $17.72 19,938
2022-12-06 $17.67 $17.70 $17.51 $17.61 $17.61 29,595
2022-12-05 $17.84 $17.88 $17.60 $17.68 $17.68 38,574
2022-12-02 $17.74 $17.92 $17.66 $17.86 $17.86 26,412
2022-12-01 $17.85 $18.02 $17.75 $17.87 $17.87 31,418
2022-11-30 $17.47 $17.93 $17.40 $17.79 $17.79 53,626
2022-11-29 $17.53 $17.63 $17.45 $17.57 $17.57 33,018
2022-11-28 $17.42 $17.61 $17.42 $17.48 $17.48 38,127
2022-11-25 $17.63 $17.68 $17.61 $17.67 $17.67 11,953
2022-11-23 $17.55 $17.73 $17.42 $17.65 $17.65 27,001
2022-11-22 $17.34 $17.60 $17.29 $17.55 $17.55 39,909
2022-11-21 $17.27 $17.43 $17.23 $17.43 $17.43 30,239
2022-11-18 $17.34 $17.36 $17.18 $17.32 $17.32 37,911
2022-11-17 $17.10 $17.35 $17.06 $17.22 $17.22 44,609
2022-11-16 $16.98 $17.23 $16.98 $17.14 $17.14 20,787
2022-11-15 $17.11 $17.19 $16.90 $17.16 $17.16 83,041
2022-11-14 $17.17 $17.38 $17.01 $17.01 $17.01 36,630
2022-11-11 $17.16 $17.33 $17.02 $17.20 $17.20 33,783
2022-11-10 $16.77 $17.19 $16.59 $17.19 $17.19 73,351
2022-11-09 $16.52 $16.66 $16.29 $16.32 $16.32 31,571
2022-11-08 $16.57 $16.65 $16.32 $16.56 $16.56 56,209
2022-11-07 $16.37 $16.55 $16.34 $16.48 $16.48 33,717
2022-11-04 $16.41 $16.47 $16.24 $16.31 $16.31 35,451
2022-11-03 $16.10 $16.37 $16.06 $16.26 $16.26 38,951
2022-11-02 $16.60 $16.70 $16.25 $16.27 $16.27 52,283
2022-11-01 $16.73 $16.73 $16.52 $16.61 $16.61 39,127
2022-10-31 $16.50 $16.63 $16.37 $16.61 $16.61 37,713
2022-10-28 $16.39 $16.53 $16.34 $16.47 $16.47 40,160
2022-10-27 $16.42 $16.51 $16.22 $16.33 $16.33 61,288
2022-10-26 $16.61 $16.82 $16.33 $16.37 $16.37 86,440
2022-10-25 $16.34 $16.79 $16.34 $16.71 $16.71 69,262
2022-10-24 $16.27 $16.44 $16.17 $16.41 $16.41 83,299
2022-10-21 $16.12 $16.24 $15.92 $16.14 $16.14 73,666
2022-10-20 $16.05 $16.30 $16.00 $16.13 $16.13 51,969
2022-10-19 $16.11 $16.23 $15.97 $16.11 $16.11 32,941
2022-10-18 $16.36 $16.48 $16.05 $16.18 $16.18 66,178
2022-10-17 $15.79 $16.20 $15.79 $16.06 $16.06 58,998
2022-10-14 $16.00 $16.10 $15.56 $15.59 $15.59 31,488
2022-10-13 $15.19 $15.93 $15.09 $15.85 $15.85 88,343
2022-10-12 $15.25 $15.53 $15.25 $15.41 $15.41 40,529
2022-10-11 $15.27 $15.54 $15.21 $15.33 $15.33 48,046
2022-10-10 $15.42 $15.68 $15.25 $15.43 $15.43 23,787
2022-10-07 $15.65 $15.71 $15.38 $15.47 $15.47 40,918
2022-10-06 $15.85 $15.94 $15.80 $15.88 $15.88 22,602
2022-10-05 $15.82 $16.07 $15.54 $15.98 $15.98 75,664
2022-10-04 $15.69 $16.04 $15.58 $16.00 $16.00 70,504
2022-10-03 $15.19 $15.55 $15.05 $15.53 $15.53 66,106
2022-09-30 $15.10 $15.20 $14.68 $15.01 $15.01 55,917
2022-09-29 $15.34 $15.35 $15.07 $15.13 $15.13 81,105
2022-09-28 $15.28 $15.57 $15.17 $15.39 $15.39 61,106
2022-09-27 $15.10 $15.26 $15.01 $15.19 $15.19 73,508
2022-09-26 $15.11 $15.32 $14.98 $15.04 $15.04 63,027
2022-09-23 $15.45 $15.45 $15.14 $15.24 $15.24 63,683
2022-09-22 $15.60 $15.68 $15.50 $15.58 $15.58 57,649
2022-09-21 $15.86 $16.00 $15.60 $15.60 $15.60 45,684
2022-09-20 $15.81 $15.96 $15.75 $15.80 $15.80 62,478
2022-09-19 $15.78 $16.09 $15.78 $15.92 $15.92 41,191
2022-09-16 $16.02 $16.09 $15.83 $15.92 $15.92 55,050
2022-09-15 $16.08 $16.38 $15.93 $16.21 $16.21 107,581
2022-09-14 $15.93 $16.17 $15.85 $16.17 $16.17 98,308
2022-09-13 $16.37 $16.45 $16.10 $16.19 $15.90 123,790
2022-09-12 $16.44 $16.66 $16.35 $16.65 $16.35 177,030
2022-09-09 $16.01 $16.21 $16.01 $16.20 $15.91 47,932
2022-09-08 $15.72 $16.00 $15.72 $15.91 $15.91 95,601
2022-09-07 $15.53 $15.82 $15.53 $15.76 $15.76 54,123
2022-09-06 $15.63 $15.72 $15.56 $15.61 $15.61 73,939
2022-09-02 $15.87 $16.00 $15.61 $15.67 $15.67 38,751
2022-09-01 $15.65 $15.79 $15.61 $15.73 $15.73 49,370
2022-08-31 $15.77 $15.85 $15.73 $15.80 $15.80 64,438
2022-08-30 $15.79 $15.95 $15.66 $15.74 $15.74 31,912
2022-08-29 $15.90 $16.00 $15.85 $15.87 $15.87 27,196
2022-08-26 $16.41 $16.42 $15.96 $15.96 $15.96 30,249
2022-08-25 $16.43 $16.46 $16.30 $16.37 $16.37 81,576
2022-08-24 $16.15 $16.35 $16.14 $16.28 $16.28 37,101
2022-08-23 $16.17 $16.29 $16.11 $16.21 $16.21 53,906
2022-08-22 $16.20 $16.23 $16.10 $16.19 $16.19 54,800
2022-08-19 $16.32 $16.50 $16.29 $16.32 $16.32 55,575
2022-08-18 $16.58 $16.66 $16.40 $16.59 $16.59 58,911
2022-08-17 $16.54 $16.65 $16.42 $16.56 $16.56 60,737
2022-08-16 $16.66 $16.77 $16.56 $16.71 $16.71 43,018
2022-08-15 $16.60 $16.72 $16.51 $16.68 $16.68 137,899
2022-08-12 $16.73 $16.78 $16.56 $16.65 $16.65 72,061
2022-08-11 $16.87 $16.87 $16.65 $16.65 $16.65 58,238
2022-08-10 $16.67 $16.81 $16.58 $16.78 $16.78 38,161
2022-08-09 $16.45 $16.56 $16.43 $16.52 $16.52 24,617
2022-08-08 $16.55 $16.60 $16.46 $16.50 $16.50 25,479
2022-08-05 $16.32 $16.52 $16.32 $16.52 $16.52 40,265
2022-08-04 $16.56 $16.63 $16.44 $16.44 $16.44 44,554
2022-08-03 $16.41 $16.61 $16.41 $16.56 $16.56 72,491
2022-08-02 $16.42 $16.56 $16.35 $16.46 $16.46 26,679
2022-08-01 $16.40 $16.58 $16.40 $16.45 $16.45 58,828
2022-07-29 $16.37 $16.44 $16.30 $16.41 $16.41 83,966
2022-07-28 $16.23 $16.41 $16.03 $16.30 $16.30 80,421
2022-07-27 $15.96 $16.48 $15.96 $16.20 $16.20 82,342
2022-07-26 $16.07 $16.07 $15.86 $15.87 $15.87 49,716
2022-07-25 $16.14 $16.22 $16.00 $16.09 $16.09 62,196
2022-07-22 $16.33 $16.33 $15.91 $16.06 $16.06 19,670
2022-07-21 $16.03 $16.24 $15.96 $16.20 $16.20 46,047
2022-07-20 $16.02 $16.11 $15.91 $16.07 $16.07 69,233
2022-07-19 $15.77 $16.01 $15.70 $16.01 $16.01 60,686
2022-07-18 $15.86 $16.04 $15.70 $15.71 $15.71 42,362
2022-07-15 $15.71 $15.82 $15.66 $15.76 $15.76 85,454
2022-07-14 $15.50 $15.65 $15.50 $15.57 $15.57 63,588
2022-07-13 $15.56 $15.72 $15.53 $15.66 $15.66 57,297
2022-07-12 $15.84 $15.98 $15.63 $15.67 $15.67 78,510
2022-07-11 $15.75 $15.86 $15.70 $15.80 $15.80 36,435
2022-07-08 $15.93 $16.10 $15.79 $15.86 $15.86 36,826
2022-07-07 $16.12 $16.30 $15.87 $16.04 $16.04 77,887
2022-07-06 $16.19 $16.35 $16.06 $16.16 $16.16 41,563
2022-07-05 $15.89 $16.24 $15.75 $16.20 $16.20 66,393
2022-07-01 $15.74 $16.17 $15.60 $16.12 $16.12 143,133
2022-06-30 $15.50 $15.71 $15.45 $15.66 $15.66 151,724
2022-06-29 $15.60 $15.64 $15.40 $15.57 $15.57 71,090
2022-06-28 $15.55 $15.81 $15.46 $15.55 $15.55 98,804
2022-06-27 $15.65 $15.71 $15.42 $15.46 $15.46 91,218
2022-06-24 $15.42 $15.53 $15.33 $15.47 $15.47 68,397
2022-06-23 $15.04 $15.19 $15.00 $15.12 $15.12 95,654
2022-06-22 $14.83 $15.06 $14.75 $15.01 $15.01 31,776
2022-06-21 $15.00 $15.21 $14.92 $14.97 $14.97 59,497
2022-06-17 $14.94 $15.13 $14.82 $14.87 $14.87 61,241
2022-06-16 $15.40 $15.60 $14.83 $14.88 $14.88 71,958
2022-06-15 $15.52 $15.75 $15.45 $15.55 $15.55 51,975
2022-06-14 $15.67 $16.34 $15.39 $15.50 $15.50 45,296
2022-06-13 $16.00 $16.17 $15.86 $15.91 $15.61 54,122
2022-06-10 $16.54 $16.54 $16.34 $16.51 $16.20 36,741
2022-06-09 $16.74 $16.84 $16.69 $16.72 $16.41 31,357
2022-06-08 $16.77 $16.92 $16.71 $16.82 $16.51 46,730
2022-06-07 $16.65 $16.90 $16.65 $16.82 $16.51 50,895
2022-06-06 $16.59 $16.70 $16.55 $16.68 $16.37 30,692
2022-06-03 $16.46 $16.65 $16.38 $16.41 $16.10 82,179
2022-06-02 $16.52 $16.76 $16.52 $16.68 $16.37 76,130
2022-06-01 $16.72 $16.76 $16.46 $16.55 $16.24 70,014
2022-05-31 $16.63 $16.68 $16.42 $16.56 $16.25 90,275
2022-05-27 $16.45 $16.58 $16.38 $16.55 $16.24 73,657
2022-05-26 $16.12 $16.37 $16.10 $16.36 $16.06 125,324
2022-05-25 $15.85 $16.09 $15.81 $16.04 $15.74 117,302
2022-05-24 $15.82 $15.85 $15.55 $15.79 $15.50 75,948
2022-05-23 $15.72 $15.98 $15.72 $15.87 $15.57 77,780
2022-05-20 $15.88 $15.93 $15.36 $15.62 $15.33 85,703
2022-05-19 $15.85 $15.86 $15.70 $15.78 $15.49 55,204
2022-05-18 $16.12 $16.12 $15.76 $15.86 $15.56 91,063
2022-05-17 $15.91 $16.20 $15.81 $16.18 $15.88 56,283
2022-05-16 $15.66 $15.79 $15.46 $15.66 $15.37 68,795
2022-05-13 $15.25 $15.60 $15.25 $15.56 $15.27 70,123
2022-05-12 $15.52 $15.65 $14.88 $15.18 $14.90 163,878
2022-05-11 $15.91 $16.47 $15.57 $15.57 $15.28 55,782
2022-05-10 $16.31 $16.31 $15.88 $15.88 $15.58 41,587
2022-05-09 $16.44 $16.53 $15.90 $15.96 $15.66 74,521
2022-05-06 $16.69 $16.73 $16.50 $16.62 $16.31 38,451
2022-05-05 $17.09 $17.09 $16.66 $16.72 $16.41 39,703
2022-05-04 $16.93 $17.27 $16.67 $17.20 $16.88 21,581
2022-05-03 $16.79 $16.87 $16.78 $16.81 $16.50 47,720
2022-05-02 $16.78 $16.95 $16.51 $16.79 $16.48 49,248
2022-04-29 $17.13 $17.28 $16.83 $16.87 $16.56 36,874
2022-04-28 $16.97 $17.26 $16.92 $17.22 $16.90 19,329
2022-04-27 $16.83 $17.00 $16.81 $16.82 $16.51 16,892
2022-04-26 $17.15 $17.20 $16.84 $16.84 $16.53 30,437
2022-04-25 $17.07 $17.20 $16.91 $17.18 $16.86 65,842
2022-04-22 $17.49 $17.67 $17.13 $17.14 $16.82 55,864
2022-04-21 $17.70 $17.76 $17.41 $17.53 $17.20 29,808
2022-04-20 $17.65 $17.77 $17.59 $17.60 $17.27 34,640
2022-04-19 $17.35 $17.68 $17.35 $17.63 $17.30 12,065
2022-04-18 $17.38 $17.51 $17.32 $17.34 $17.02 11,744
2022-04-14 $17.68 $17.79 $17.41 $17.41 $17.09 30,974
2022-04-13 $17.52 $17.72 $17.44 $17.64 $17.31 42,998
2022-04-12 $17.62 $17.67 $17.38 $17.39 $17.07 39,073
2022-04-11 $17.62 $17.97 $17.45 $17.50 $17.17 47,137
2022-04-08 $17.94 $17.97 $17.67 $17.67 $17.34 27,301
2022-04-07 $17.83 $17.98 $17.77 $17.87 $17.54 44,255
2022-04-06 $17.72 $17.81 $17.60 $17.77 $17.44 27,133
2022-04-05 $18.08 $18.23 $17.76 $17.81 $17.48 52,986
2022-04-04 $18.01 $18.24 $18.01 $18.14 $17.80 51,247
2022-04-01 $18.07 $18.19 $18.05 $18.18 $17.84 56,687
2022-03-31 $18.18 $18.18 $17.91 $17.97 $17.64 98,598
2022-03-30 $17.92 $18.09 $17.80 $18.09 $17.75 64,373
2022-03-29 $17.93 $17.93 $17.75 $17.91 $17.58 51,167
2022-03-28 $17.73 $17.73 $17.50 $17.71 $17.38 121,923
2022-03-25 $17.97 $18.00 $17.60 $17.68 $17.35 37,655
2022-03-24 $17.83 $17.95 $17.73 $17.87 $17.54 34,371
2022-03-23 $17.79 $17.94 $17.67 $17.67 $17.34 31,018
2022-03-22 $17.63 $17.89 $17.63 $17.84 $17.51 28,861
2022-03-21 $17.60 $17.69 $17.45 $17.62 $17.29 35,268
2022-03-18 $17.21 $17.57 $17.21 $17.47 $17.14 13,234
2022-03-17 $16.89 $17.30 $16.89 $17.23 $16.91 31,325
2022-03-16 $16.81 $17.12 $16.71 $16.93 $16.61 22,981
2022-03-15 $16.56 $17.03 $16.56 $16.70 $16.39 33,170
2022-03-14 $16.80 $17.50 $16.50 $16.50 $16.19 47,031
2022-03-11 $17.37 $17.37 $17.02 $17.08 $16.47 28,090
2022-03-10 $16.99 $17.03 $16.78 $17.01 $16.40 23,844
2022-03-09 $17.31 $17.31 $16.90 $17.04 $16.43 24,863
2022-03-08 $16.79 $16.98 $16.58 $16.72 $16.12 54,110
2022-03-07 $17.15 $17.69 $16.65 $16.72 $16.12 31,470
2022-03-04 $17.11 $17.13 $16.93 $17.11 $16.50 30,975
2022-03-03 $17.42 $17.42 $17.13 $17.26 $16.64 12,372
2022-03-02 $17.00 $17.34 $17.00 $17.31 $16.69 39,939
2022-03-01 $17.06 $17.19 $16.83 $16.91 $16.30 34,639
2022-02-28 $16.91 $17.18 $16.89 $17.05 $16.44 29,784
2022-02-25 $16.82 $17.18 $16.75 $17.08 $16.47 44,907
2022-02-24 $16.29 $16.79 $16.15 $16.73 $16.13 76,369
2022-02-23 $16.87 $16.95 $16.46 $16.48 $15.89 36,117
2022-02-22 $17.09 $17.12 $16.71 $16.78 $16.18 57,702
2022-02-18 $17.23 $17.26 $17.00 $17.13 $16.52 24,760
2022-02-17 $17.50 $17.50 $17.21 $17.21 $16.59 37,665
2022-02-16 $17.35 $17.58 $17.25 $17.50 $16.87 28,798
2022-02-15 $17.37 $17.45 $17.30 $17.35 $16.73 27,961
2022-02-14 $17.28 $17.33 $17.07 $17.14 $16.53 37,548
2022-02-11 $17.62 $17.72 $17.22 $17.28 $16.66 28,903
2022-02-10 $17.75 $17.89 $17.53 $17.57 $16.94 31,912
2022-02-09 $17.83 $17.93 $17.72 $17.88 $17.24 34,361
2022-02-08 $17.58 $17.68 $17.54 $17.65 $17.02 24,643
2022-02-07 $17.70 $17.70 $17.56 $17.61 $16.98 33,452
2022-02-04 $17.47 $17.67 $17.44 $17.63 $17.00 53,895
2022-02-03 $17.61 $17.70 $17.48 $17.54 $16.91 61,453
2022-02-02 $17.64 $17.80 $17.64 $17.76 $17.12 34,456
2022-02-01 $17.54 $17.66 $17.52 $17.60 $16.97 36,755
2022-01-31 $17.15 $17.52 $17.15 $17.52 $16.89 36,320
2022-01-28 $16.87 $17.18 $16.58 $17.16 $16.55 116,834
2022-01-27 $17.01 $17.22 $16.75 $16.83 $16.23 105,109
2022-01-26 $17.02 $17.18 $16.70 $16.91 $16.30 69,781
2022-01-25 $16.73 $16.97 $16.54 $16.84 $16.24 72,204
2022-01-24 $16.98 $17.02 $15.92 $16.90 $16.30 263,659
2022-01-21 $18.10 $18.13 $17.13 $17.26 $16.64 210,413
2022-01-20 $18.32 $18.42 $18.11 $18.12 $17.47 21,939
2022-01-19 $18.31 $18.36 $18.19 $18.21 $17.56 58,194
2022-01-18 $18.32 $18.33 $18.18 $18.21 $17.56 61,980
2022-01-14 $18.57 $18.66 $18.27 $18.42 $17.76 58,931
2022-01-13 $18.92 $18.92 $18.55 $18.60 $17.93 43,084
2022-01-12 $18.78 $18.85 $18.66 $18.82 $18.15 85,671
2022-01-11 $18.48 $18.65 $18.42 $18.65 $17.98 44,731
2022-01-10 $18.48 $18.48 $18.26 $18.44 $17.78 235,719
2022-01-07 $18.55 $18.55 $18.37 $18.44 $17.78 44,596
2022-01-06 $18.34 $18.44 $18.29 $18.44 $17.78 55,829
2022-01-05 $18.53 $18.54 $18.26 $18.34 $17.68 46,467
2022-01-04 $18.84 $18.86 $18.53 $18.55 $17.89 43,853
2022-01-03 $18.67 $18.67 $18.50 $18.65 $17.98 48,288
2021-12-31 $18.62 $18.69 $18.39 $18.60 $17.93 95,277
2021-12-30 $18.50 $18.58 $18.44 $18.57 $17.91 37,092
2021-12-29 $18.30 $18.48 $18.24 $18.48 $17.82 50,033
2021-12-28 $18.29 $18.33 $18.17 $18.22 $17.57 20,916
2021-12-27 $18.07 $18.29 $18.06 $18.24 $17.59 46,992
2021-12-23 $17.84 $18.05 $17.84 $18.02 $17.37 18,973
2021-12-22 $17.73 $17.84 $17.73 $17.77 $17.13 34,728
2021-12-21 $17.59 $17.70 $17.50 $17.66 $17.03 43,252
2021-12-20 $17.61 $17.73 $17.35 $17.41 $16.79 69,814
2021-12-17 $17.97 $17.97 $17.70 $17.86 $17.22 30,188
2021-12-16 $18.05 $18.09 $17.82 $17.88 $17.24 38,485
2021-12-15 $17.99 $17.99 $17.71 $17.90 $17.26 29,721
2021-12-14 $17.74 $17.81 $17.73 $17.81 $17.17 54,924
2021-12-13 $18.14 $18.19 $18.03 $18.08 $17.20 46,535
2021-12-10 $18.15 $18.23 $18.03 $18.07 $17.19 40,313
2021-12-09 $18.20 $18.21 $17.95 $18.15 $17.26 98,895
2021-12-08 $18.20 $18.20 $17.96 $18.04 $17.16 38,218
2021-12-07 $18.03 $18.13 $17.81 $17.95 $17.07 26,956
2021-12-06 $17.56 $17.75 $17.43 $17.60 $16.74 55,337
2021-12-03 $17.65 $17.72 $17.32 $17.43 $16.58 59,065
2021-12-02 $17.62 $17.71 $17.50 $17.61 $16.75 52,159
2021-12-01 $17.81 $17.96 $17.63 $17.63 $16.77 51,672
2021-11-30 $17.89 $17.95 $17.66 $17.73 $16.86 28,493
2021-11-29 $17.85 $18.06 $17.78 $17.93 $17.05 48,757
2021-11-26 $17.88 $17.88 $17.65 $17.80 $16.93 39,403
2021-11-24 $18.11 $18.16 $17.96 $18.15 $17.26 22,346
2021-11-23 $18.07 $18.17 $17.96 $18.13 $17.24 28,920
2021-11-22 $18.25 $18.31 $18.12 $18.13 $17.24 29,381
2021-11-19 $18.17 $18.19 $18.12 $18.14 $17.25 24,715
2021-11-18 $18.21 $18.29 $18.15 $18.17 $17.28 45,984
2021-11-17 $18.19 $18.23 $18.13 $18.13 $17.24 29,044
2021-11-16 $18.23 $18.31 $18.19 $18.26 $17.37 32,269
2021-11-15 $18.35 $18.35 $18.16 $18.17 $17.28 26,849
2021-11-12 $18.16 $18.27 $18.16 $18.23 $17.34 25,236
2021-11-11 $18.13 $18.25 $18.12 $18.13 $17.24 22,082
2021-11-10 $18.13 $18.27 $18.05 $18.06 $17.18 57,653
2021-11-09 $18.15 $18.21 $18.05 $18.14 $17.25 61,533
2021-11-08 $18.20 $18.24 $18.11 $18.19 $17.30 66,280
2021-11-05 $18.13 $18.28 $18.12 $18.20 $17.31 31,846
2021-11-04 $18.12 $18.19 $18.05 $18.12 $17.23 32,733
2021-11-03 $18.10 $18.12 $18.01 $18.12 $17.23 39,364
2021-11-02 $18.06 $18.15 $18.04 $18.08 $17.20 33,903
2021-11-01 $18.06 $18.09 $17.95 $18.01 $17.13 44,954
2021-10-29 $17.90 $18.08 $17.89 $18.08 $17.20 34,267
2021-10-28 $18.01 $18.05 $17.99 $18.03 $17.15 23,530
2021-10-27 $18.04 $18.08 $17.97 $17.97 $17.09 26,650
2021-10-26 $18.00 $18.08 $17.98 $18.05 $17.17 47,172
2021-10-25 $17.99 $18.00 $17.86 $17.98 $17.10 13,406
2021-10-22 $17.80 $17.96 $17.78 $17.94 $17.06 55,399
2021-10-21 $17.82 $17.82 $17.69 $17.76 $16.89 26,677
2021-10-20 $17.88 $17.96 $17.76 $17.78 $16.91 60,497
2021-10-19 $17.73 $17.90 $17.68 $17.87 $17.00 62,302
2021-10-18 $17.62 $17.70 $17.59 $17.65 $16.79 37,784
2021-10-15 $17.63 $17.73 $17.62 $17.65 $16.79 20,353
2021-10-14 $17.43 $17.58 $17.43 $17.56 $16.70 18,305
2021-10-13 $17.31 $17.34 $17.21 $17.26 $16.42 23,913
2021-10-12 $17.47 $17.47 $17.25 $17.26 $16.42 22,099
2021-10-11 $17.41 $17.47 $17.34 $17.39 $16.54 58,370
2021-10-08 $17.42 $17.44 $17.32 $17.36 $16.51 10,867
2021-10-07 $17.23 $17.47 $17.18 $17.38 $16.53 25,532
2021-10-06 $17.08 $17.13 $16.88 $17.10 $16.26 25,158
2021-10-05 $16.99 $17.17 $16.99 $17.10 $16.26 48,664
2021-10-04 $17.20 $17.21 $16.89 $16.98 $16.15 45,001
2021-10-01 $17.18 $17.22 $16.99 $17.19 $16.35 55,839
2021-09-30 $17.12 $17.20 $17.04 $17.09 $16.25 45,944
2021-09-29 $17.16 $17.33 $17.04 $17.12 $16.28 86,121
2021-09-28 $17.30 $17.33 $17.04 $17.08 $16.25 50,722
2021-09-27 $17.48 $17.53 $17.34 $17.35 $16.50 31,787
2021-09-24 $17.46 $17.51 $17.44 $17.46 $16.61 22,759
2021-09-23 $17.33 $17.56 $17.33 $17.47 $16.62 30,920
2021-09-22 $17.24 $17.35 $17.24 $17.34 $16.49 36,237
2021-09-21 $17.19 $17.35 $17.13 $17.17 $16.33 53,625
2021-09-20 $17.44 $17.47 $17.00 $17.21 $16.37 75,952
2021-09-17 $17.77 $17.79 $17.58 $17.62 $16.76 34,698
2021-09-16 $17.81 $17.83 $17.72 $17.77 $16.90 32,083
2021-09-15 $17.81 $17.86 $17.72 $17.86 $16.99 31,655
2021-09-14 $17.96 $17.96 $17.76 $17.81 $16.94 24,585
2021-09-13 $18.24 $18.24 $18.06 $18.06 $16.94 28,458
2021-09-10 $18.28 $18.28 $18.09 $18.14 $17.02 28,442
2021-09-09 $18.20 $18.26 $18.10 $18.11 $16.99 39,690
2021-09-08 $18.20 $18.24 $18.15 $18.20 $17.08 34,656
2021-09-07 $18.20 $18.26 $18.15 $18.21 $17.08 20,530
2021-09-03 $18.19 $18.23 $18.14 $18.20 $17.08 20,118
2021-09-02 $18.23 $18.24 $18.14 $18.20 $17.08 38,970
2021-09-01 $18.30 $18.30 $18.15 $18.16 $17.04 27,433
2021-08-31 $18.15 $18.23 $18.15 $18.19 $17.07 35,544
2021-08-30 $18.21 $18.27 $18.10 $18.20 $17.08 59,946
2021-08-27 $18.17 $18.23 $18.16 $18.20 $17.08 41,268
2021-08-26 $18.21 $18.25 $18.12 $18.14 $17.02 33,187
2021-08-25 $18.28 $18.30 $18.24 $18.24 $17.11 31,375
2021-08-24 $18.23 $18.30 $18.23 $18.28 $17.15 37,514
2021-08-23 $18.29 $18.34 $18.22 $18.30 $17.17 48,902
2021-08-20 $18.12 $18.22 $18.07 $18.18 $17.06 86,885
2021-08-19 $18.10 $18.18 $18.07 $18.11 $16.99 19,425
2021-08-18 $18.14 $18.33 $18.14 $18.19 $17.07 33,028
2021-08-17 $18.13 $18.26 $18.13 $18.23 $17.10 29,748
2021-08-16 $18.26 $18.26 $18.21 $18.26 $17.13 46,306
2021-08-13 $18.28 $18.31 $18.22 $18.26 $17.13 21,304
2021-08-12 $18.25 $18.28 $18.24 $18.28 $17.15 59,100
2021-08-11 $18.27 $18.33 $18.26 $18.27 $17.14 14,958
2021-08-10 $18.22 $18.26 $18.17 $18.19 $17.07 24,407
2021-08-09 $18.16 $18.21 $18.14 $18.20 $17.08 17,998
2021-08-06 $18.10 $18.20 $18.10 $18.12 $17.00 21,602
2021-08-05 $18.10 $18.15 $18.07 $18.10 $16.98 21,624
2021-08-04 $18.04 $18.10 $18.01 $18.06 $16.94 23,346
2021-08-03 $18.09 $18.11 $18.02 $18.10 $16.98 25,379
2021-08-02 $18.16 $18.18 $18.09 $18.09 $16.97 25,721
2021-07-30 $18.11 $18.19 $18.11 $18.16 $17.04 10,025
2021-07-29 $18.21 $18.30 $18.17 $18.21 $17.08 42,347
2021-07-28 $18.17 $18.27 $18.17 $18.23 $17.10 24,133
2021-07-27 $18.32 $18.32 $18.11 $18.18 $17.06 20,999
2021-07-26 $18.39 $18.39 $18.22 $18.32 $17.19 34,660
2021-07-23 $18.26 $18.38 $18.26 $18.38 $17.24 30,526
2021-07-22 $18.16 $18.28 $18.16 $18.19 $17.07 39,684
2021-07-21 $18.24 $18.42 $18.22 $18.26 $17.13 60,265
2021-07-20 $18.07 $18.34 $18.05 $18.32 $17.19 30,389
2021-07-19 $18.26 $18.28 $17.86 $18.05 $16.93 42,884
2021-07-16 $18.40 $18.40 $18.21 $18.27 $17.14 33,951
2021-07-15 $18.46 $18.46 $18.30 $18.36 $17.23 30,379
2021-07-14 $18.24 $18.42 $18.24 $18.42 $17.28 43,806
2021-07-13 $18.19 $18.25 $18.13 $18.19 $17.07 42,795
2021-07-12 $18.14 $18.22 $18.07 $18.12 $17.00 50,706
2021-07-09 $18.13 $18.26 $18.12 $18.19 $17.07 33,966
2021-07-08 $18.08 $18.08 $17.88 $18.04 $16.93 46,988
2021-07-07 $18.15 $18.22 $18.04 $18.10 $16.98 39,420
2021-07-06 $18.27 $18.30 $18.07 $18.12 $17.00 52,598
2021-07-02 $18.31 $18.32 $18.21 $18.25 $17.12 33,674
2021-07-01 $18.28 $18.35 $18.19 $18.21 $17.08 63,318
2021-06-30 $18.31 $18.39 $18.11 $18.11 $16.99 99,221
2021-06-29 $18.35 $18.35 $18.19 $18.22 $17.09 39,559
2021-06-28 $18.41 $18.42 $18.25 $18.29 $17.16 30,791
2021-06-25 $18.44 $18.44 $18.07 $18.32 $17.19 34,488
2021-06-24 $18.12 $18.35 $18.04 $18.31 $17.18 42,691
2021-06-23 $18.15 $18.15 $17.99 $18.03 $16.92 46,628
2021-06-22 $17.98 $18.18 $17.94 $18.15 $17.03 46,572
2021-06-21 $17.93 $18.02 $17.87 $17.95 $16.84 35,364
2021-06-18 $17.92 $18.03 $17.77 $17.80 $16.70 42,343
2021-06-17 $18.35 $18.41 $18.07 $18.11 $16.99 35,835
2021-06-16 $18.93 $18.99 $18.30 $18.33 $17.20 84,256
2021-06-15 $18.91 $19.34 $18.91 $19.07 $17.89 80,257
2021-06-14 $18.50 $18.91 $18.35 $18.91 $17.74 36,434
2021-06-11 $18.61 $18.93 $18.46 $18.70 $17.32 51,651
2021-06-10 $18.28 $18.49 $18.28 $18.44 $17.08 36,987
2021-06-09 $18.08 $18.42 $18.08 $18.17 $16.83 29,320
2021-06-08 $18.50 $18.50 $18.07 $18.08 $16.75 59,454
2021-06-07 $18.24 $18.24 $18.03 $18.07 $16.74 34,547
2021-06-04 $18.03 $18.16 $18.03 $18.12 $16.78 24,708
2021-06-03 $18.00 $18.05 $17.90 $17.98 $16.65 22,643
2021-06-02 $17.96 $18.21 $17.86 $18.06 $16.73 61,834
2021-06-01 $17.90 $17.90 $17.74 $17.84 $16.52 29,457
2021-05-28 $17.90 $17.90 $17.73 $17.78 $16.47 45,943
2021-05-27 $17.73 $17.82 $17.65 $17.72 $16.41 47,163
2021-05-26 $17.60 $17.73 $17.55 $17.67 $16.37 63,307
2021-05-25 $17.66 $17.66 $17.50 $17.53 $16.24 58,370
2021-05-24 $17.55 $17.80 $17.47 $17.52 $16.23 198,953
2021-05-21 $17.50 $17.53 $17.35 $17.36 $16.08 26,548
2021-05-20 $17.18 $17.37 $17.18 $17.35 $16.07 55,962
2021-05-19 $17.00 $17.68 $16.90 $17.17 $15.90 45,472
2021-05-18 $17.06 $17.30 $17.00 $17.12 $15.86 89,921
2021-05-17 $16.87 $17.00 $16.87 $17.00 $15.75 29,029
2021-05-14 $16.73 $16.92 $16.73 $16.87 $15.63 42,241
2021-05-13 $16.59 $16.76 $16.59 $16.65 $15.42 42,681
2021-05-12 $16.80 $16.92 $16.55 $16.57 $15.35 74,969
2021-05-11 $17.07 $17.07 $16.81 $16.94 $15.69 54,487
2021-05-10 $17.37 $17.40 $17.14 $17.18 $15.91 60,083
2021-05-07 $17.27 $17.35 $17.22 $17.35 $16.07 31,252
2021-05-06 $17.19 $17.23 $17.13 $17.21 $15.94 40,100
2021-05-05 $17.14 $17.25 $17.14 $17.20 $15.93 34,900
2021-05-04 $17.18 $17.21 $17.03 $17.09 $15.83 89,370
2021-05-03 $17.25 $17.29 $17.20 $17.22 $15.95 70,784
2021-04-30 $17.20 $17.21 $17.16 $17.20 $15.93 24,590
2021-04-29 $17.27 $17.30 $17.11 $17.20 $15.93 37,948
2021-04-28 $17.17 $17.21 $17.12 $17.12 $15.86 53,391
2021-04-27 $17.13 $17.16 $17.05 $17.14 $15.88 58,224
2021-04-26 $17.20 $17.20 $17.10 $17.13 $15.87 45,525
2021-04-23 $17.14 $17.16 $17.12 $17.15 $15.88 60,947
2021-04-22 $17.25 $17.26 $17.09 $17.13 $15.87 40,019
2021-04-21 $17.17 $17.30 $17.07 $17.22 $15.95 130,295
2021-04-20 $17.33 $17.33 $17.14 $17.28 $16.00 39,958
2021-04-19 $17.35 $17.35 $17.25 $17.29 $16.01 24,953
2021-04-16 $17.31 $17.35 $17.26 $17.29 $16.01 38,803
2021-04-15 $17.21 $17.30 $17.17 $17.22 $15.95 38,395
2021-04-14 $17.36 $17.38 $17.09 $17.09 $15.83 68,013
2021-04-13 $17.18 $17.30 $17.14 $17.30 $16.02 51,440
2021-04-12 $17.09 $17.21 $17.05 $17.19 $15.92 79,786
2021-04-09 $17.02 $17.09 $16.97 $17.09 $15.83 60,173
2021-04-08 $16.92 $17.00 $16.90 $16.94 $15.69 49,741
2021-04-07 $16.75 $16.95 $16.71 $16.79 $15.55 184,943
2021-04-06 $16.75 $16.76 $16.66 $16.66 $15.43 84,132
2021-04-05 $16.48 $16.67 $16.48 $16.61 $15.38 95,034
2021-04-01 $16.66 $16.67 $16.42 $16.57 $15.35 104,079
2021-03-31 $16.35 $16.57 $16.35 $16.53 $15.31 65,338
2021-03-30 $16.34 $16.34 $16.29 $16.31 $15.11 37,435
2021-03-29 $16.30 $16.35 $16.22 $16.29 $15.09 36,787
2021-03-26 $16.18 $16.28 $16.14 $16.26 $15.06 23,980
2021-03-25 $16.13 $16.15 $16.03 $16.13 $14.94 35,568
2021-03-24 $16.15 $16.28 $16.11 $16.12 $14.93 55,880
2021-03-23 $16.03 $16.15 $16.03 $16.07 $14.88 32,135
2021-03-22 $16.05 $16.14 $16.05 $16.11 $14.92 39,580
2021-03-19 $16.00 $16.08 $15.96 $16.07 $14.88 21,977
2021-03-18 $16.18 $16.18 $16.00 $16.02 $14.84 48,884
2021-03-17 $16.16 $16.20 $16.11 $16.18 $14.99 29,729
2021-03-16 $16.18 $16.21 $16.16 $16.19 $15.00 30,942
2021-03-15 $16.09 $16.16 $16.09 $16.13 $14.94 39,013
2021-03-12 $16.07 $16.10 $16.03 $16.05 $14.87 46,328
2021-03-11 $16.26 $16.35 $16.25 $16.30 $14.87 44,044
2021-03-10 $16.15 $16.25 $16.10 $16.19 $14.77 47,344
2021-03-09 $16.00 $16.14 $15.93 $16.08 $14.67 39,204
2021-03-08 $15.75 $15.96 $15.75 $15.87 $14.48 47,245
2021-03-05 $15.75 $15.78 $15.40 $15.74 $14.36 30,239
2021-03-04 $15.90 $16.00 $15.59 $15.66 $14.29 89,860
2021-03-03 $15.99 $16.00 $15.88 $15.91 $14.51 52,017
2021-03-02 $15.97 $16.01 $15.90 $15.99 $14.59 46,806
2021-03-01 $15.75 $15.97 $15.75 $15.95 $14.55 49,228
2021-02-26 $15.72 $15.72 $15.50 $15.58 $14.21 47,112
2021-02-25 $15.81 $15.86 $15.55 $15.57 $14.20 32,584
2021-02-24 $15.65 $15.89 $15.65 $15.78 $14.40 41,628
2021-02-23 $15.67 $15.81 $15.51 $15.74 $14.36 58,597
2021-02-22 $15.65 $15.80 $15.63 $15.69 $14.31 45,991
2021-02-19 $15.94 $15.94 $15.78 $15.80 $14.41 78,429
2021-02-18 $15.87 $15.87 $15.75 $15.81 $14.42 89,198
2021-02-17 $15.83 $15.91 $15.76 $15.87 $14.48 38,763
2021-02-16 $15.77 $15.82 $15.66 $15.82 $14.43 47,853
2021-02-12 $15.50 $15.67 $15.50 $15.66 $14.29 64,912
2021-02-11 $15.71 $15.71 $15.48 $15.58 $14.21 58,205
2021-02-10 $15.71 $15.71 $15.54 $15.64 $14.27 48,582
2021-02-09 $15.65 $15.67 $15.53 $15.60 $14.23 64,063
2021-02-08 $15.75 $15.75 $15.48 $15.65 $14.28 124,513
2021-02-05 $15.72 $15.72 $15.62 $15.70 $14.32 66,168
2021-02-04 $15.49 $15.63 $15.45 $15.60 $14.23 52,414
2021-02-03 $15.47 $15.51 $15.35 $15.43 $14.08 54,763
2021-02-02 $15.34 $15.48 $15.34 $15.43 $14.08 58,103
2021-02-01 $15.28 $15.28 $15.15 $15.24 $13.90 45,432
2021-01-29 $15.22 $15.25 $15.02 $15.11 $13.78 99,619
2021-01-28 $15.19 $15.45 $15.19 $15.26 $13.92 60,386
2021-01-27 $15.41 $15.41 $15.11 $15.13 $13.80 86,298
2021-01-26 $15.46 $15.62 $15.38 $15.53 $14.17 213,529
2021-01-25 $15.49 $15.55 $15.14 $15.32 $13.98 126,741
2021-01-22 $15.25 $15.32 $15.23 $15.29 $13.95 66,092
2021-01-21 $15.15 $15.48 $15.05 $15.27 $13.93 102,677
2021-01-20 $15.01 $15.18 $15.00 $15.14 $13.81 41,495
2021-01-19 $15.04 $15.11 $14.95 $14.98 $13.67 98,773
2021-01-15 $15.04 $15.04 $14.86 $14.97 $13.66 80,213
2021-01-14 $15.11 $15.11 $14.98 $15.02 $13.70 43,700
2021-01-13 $15.02 $15.07 $15.00 $15.02 $13.70 48,336
2021-01-12 $15.09 $15.11 $14.99 $14.99 $13.68 107,338
2021-01-11 $15.06 $15.14 $14.90 $15.03 $13.71 149,612
2021-01-08 $15.10 $15.10 $14.86 $15.03 $13.71 133,173
2021-01-07 $14.92 $15.04 $14.83 $15.01 $13.69 122,447
2021-01-06 $14.86 $15.07 $14.80 $14.84 $13.54 115,468
2021-01-05 $15.00 $15.04 $14.90 $15.00 $13.68 38,109
2021-01-04 $15.20 $15.24 $14.90 $15.00 $13.68 74,703
2020-12-31 $15.10 $15.24 $15.02 $15.24 $13.90 100,017
2020-12-30 $15.00 $15.00 $14.91 $15.00 $13.68 36,428
2020-12-29 $15.00 $15.02 $14.90 $14.94 $13.63 48,259
2020-12-28 $14.98 $14.99 $14.87 $14.89 $13.58 46,589
2020-12-24 $14.81 $14.90 $14.81 $14.90 $13.59 20,519
2020-12-23 $14.81 $14.94 $14.81 $14.81 $13.51 38,268
2020-12-22 $14.89 $14.89 $14.82 $14.84 $13.54 38,708
2020-12-21 $14.78 $14.85 $14.64 $14.85 $13.55 51,578
2020-12-18 $14.99 $14.99 $14.85 $14.87 $13.57 29,784
2020-12-17 $15.03 $15.05 $14.94 $14.97 $13.66 55,589
2020-12-16 $14.94 $15.02 $14.85 $14.95 $13.64 72,499
2020-12-15 $14.81 $14.92 $14.81 $14.92 $13.61 75,506
2020-12-14 $14.86 $14.94 $14.85 $14.86 $13.56 48,873
2020-12-11 $15.05 $15.10 $14.95 $15.06 $13.52 65,822
2020-12-10 $15.06 $15.10 $15.00 $15.08 $13.53 34,977
2020-12-09 $15.18 $15.18 $15.04 $15.10 $13.55 71,961
2020-12-08 $15.00 $15.15 $14.89 $15.15 $13.60 63,626
2020-12-07 $14.99 $15.02 $14.96 $15.02 $13.48 64,666
2020-12-04 $14.85 $15.01 $14.83 $15.01 $13.47 41,647
2020-12-03 $14.92 $14.94 $14.75 $14.84 $13.32 42,004
2020-12-02 $14.74 $14.88 $14.74 $14.86 $13.34 68,916
2020-12-01 $14.83 $14.87 $14.70 $14.82 $13.30 88,149
2020-11-30 $14.72 $14.75 $14.59 $14.75 $13.24 75,894
2020-11-27 $14.77 $14.81 $14.72 $14.75 $13.24 36,385
2020-11-25 $14.69 $14.73 $14.61 $14.72 $13.21 61,279
2020-11-24 $14.61 $14.69 $14.55 $14.68 $13.18 55,575
2020-11-23 $14.46 $14.51 $14.38 $14.50 $13.01 79,090
2020-11-20 $14.45 $14.48 $14.39 $14.46 $12.98 40,488
2020-11-19 $14.49 $14.49 $14.38 $14.46 $12.98 102,404
2020-11-18 $14.51 $14.57 $14.47 $14.48 $13.00 65,580
2020-11-17 $14.59 $14.59 $14.39 $14.56 $13.07 86,867
2020-11-16 $14.33 $14.60 $14.26 $14.60 $13.10 267,071
2020-11-13 $14.10 $14.10 $13.97 $14.10 $12.65 81,700
2020-11-12 $13.99 $13.99 $13.82 $13.91 $12.48 82,755
2020-11-11 $13.89 $14.00 $13.89 $13.92 $12.49 68,350
2020-11-10 $13.79 $13.89 $13.71 $13.85 $12.43 61,156
2020-11-09 $14.10 $14.14 $13.84 $13.86 $12.44 88,234
2020-11-06 $13.71 $13.75 $13.58 $13.65 $12.25 66,948
2020-11-05 $13.51 $13.83 $13.47 $13.77 $12.36 97,938
2020-11-04 $13.24 $13.41 $13.18 $13.33 $11.96 46,947
2020-11-03 $12.94 $13.12 $12.94 $13.05 $11.71 41,494
2020-11-02 $12.84 $12.98 $12.80 $12.81 $11.50 41,746
2020-10-30 $12.85 $12.85 $12.62 $12.77 $11.46 81,144
2020-10-29 $12.78 $12.93 $12.74 $12.91 $11.59 44,708
2020-10-28 $13.00 $13.01 $12.75 $12.78 $11.47 55,238
2020-10-27 $13.24 $13.31 $13.12 $13.15 $11.80 52,829
2020-10-26 $13.45 $13.45 $13.16 $13.21 $11.86 47,619
2020-10-23 $13.48 $13.52 $13.45 $13.50 $12.12 25,655
2020-10-22 $13.43 $13.48 $13.35 $13.48 $12.10 68,251
2020-10-21 $13.49 $13.49 $13.39 $13.42 $12.04 36,016
2020-10-20 $13.45 $13.55 $13.43 $13.44 $12.06 71,326
2020-10-19 $13.61 $13.66 $13.45 $13.47 $12.09 31,259
2020-10-16 $13.60 $13.65 $13.57 $13.57 $12.18 20,199
2020-10-15 $13.51 $13.60 $13.51 $13.58 $12.19 49,532
2020-10-14 $13.69 $13.74 $13.60 $13.67 $12.27 39,222
2020-10-13 $13.70 $13.74 $13.65 $13.69 $12.29 59,943
2020-10-12 $13.65 $13.78 $13.61 $13.75 $12.34 64,730
2020-10-09 $13.55 $13.60 $13.53 $13.57 $12.18 35,386
2020-10-08 $13.55 $13.56 $13.48 $13.51 $12.13 23,227
2020-10-07 $13.37 $13.55 $13.37 $13.47 $12.09 102,476
2020-10-06 $13.47 $13.61 $13.33 $13.36 $11.99 59,516
2020-10-05 $13.40 $13.50 $13.38 $13.45 $12.07 60,340
2020-10-02 $13.32 $13.35 $13.26 $13.34 $11.97 41,092
2020-10-01 $13.48 $13.50 $13.37 $13.44 $12.06 73,669
2020-09-30 $13.29 $13.38 $13.27 $13.32 $11.95 55,989
2020-09-29 $13.29 $13.29 $13.17 $13.26 $11.90 37,941
2020-09-28 $13.22 $13.29 $13.20 $13.25 $11.89 85,871
2020-09-25 $12.82 $13.07 $12.82 $13.06 $11.72 91,898
2020-09-24 $12.88 $12.98 $12.79 $12.91 $11.59 89,025
2020-09-23 $13.24 $13.24 $12.90 $12.91 $11.59 63,143
2020-09-22 $13.07 $13.21 $12.92 $13.18 $11.83 87,441
2020-09-21 $13.01 $13.15 $12.94 $13.11 $11.77 136,369
2020-09-18 $13.48 $13.61 $13.31 $13.36 $11.99 93,159
2020-09-17 $13.52 $13.53 $13.36 $13.53 $12.14 51,689
2020-09-16 $13.65 $13.67 $13.57 $13.65 $12.25 51,743
2020-09-15 $13.61 $13.67 $13.56 $13.60 $12.21 61,901
2020-09-14 $13.48 $13.54 $13.37 $13.45 $12.07 116,972
2020-09-11 $13.55 $13.67 $13.52 $13.57 $11.96 78,799
2020-09-10 $13.85 $13.90 $13.51 $13.51 $11.91 74,119
2020-09-09 $13.66 $13.89 $13.66 $13.78 $12.15 52,111
2020-09-08 $13.85 $13.85 $13.41 $13.49 $11.89 139,565
2020-09-04 $14.07 $14.11 $13.58 $13.87 $12.23 138,301
2020-09-03 $14.43 $14.54 $13.96 $14.02 $12.36 125,414
2020-09-02 $14.43 $14.44 $14.28 $14.43 $12.72 131,875
2020-09-01 $14.13 $14.28 $14.11 $14.28 $12.59 50,756
2020-08-31 $14.22 $14.22 $14.13 $14.17 $12.49 81,088
2020-08-28 $14.14 $14.17 $14.09 $14.17 $12.49 88,393
2020-08-27 $14.16 $14.16 $14.01 $14.09 $12.42 110,028
2020-08-26 $14.06 $14.07 $13.93 $14.02 $12.36 191,613
2020-08-25 $13.96 $13.96 $13.86 $13.91 $12.26 89,112
2020-08-24 $13.87 $13.87 $13.78 $13.86 $12.22 83,048
2020-08-21 $13.82 $13.83 $13.68 $13.71 $12.08 53,125
2020-08-20 $13.68 $13.74 $13.65 $13.74 $12.11 24,715
2020-08-19 $13.74 $13.74 $13.66 $13.69 $12.07 43,821
2020-08-18 $13.71 $13.73 $13.65 $13.71 $12.08 68,146
2020-08-17 $13.66 $13.70 $13.66 $13.69 $12.07 36,560
2020-08-14 $13.60 $13.62 $13.55 $13.61 $12.00 37,443
2020-08-13 $13.68 $13.75 $13.62 $13.62 $12.01 42,969
2020-08-12 $13.65 $13.72 $13.62 $13.67 $12.05 69,720
2020-08-11 $13.64 $13.72 $13.54 $13.58 $11.97 58,620
2020-08-10 $13.57 $13.66 $13.52 $13.58 $11.97 59,805
2020-08-07 $13.49 $13.57 $13.48 $13.51 $11.91 56,650
2020-08-06 $13.59 $13.59 $13.47 $13.54 $11.93 78,813
2020-08-05 $13.59 $13.62 $13.53 $13.54 $11.93 127,205
2020-08-04 $13.38 $13.49 $13.38 $13.48 $11.88 89,905
2020-08-03 $13.38 $13.49 $13.31 $13.49 $11.89 214,282
2020-07-31 $13.17 $13.22 $13.10 $13.15 $11.59 129,149
2020-07-30 $13.04 $13.21 $13.03 $13.12 $11.56 110,682
2020-07-29 $13.22 $13.25 $13.17 $13.25 $11.68 30,796
2020-07-28 $13.13 $13.19 $13.10 $13.13 $11.57 30,214
2020-07-27 $13.21 $13.22 $13.14 $13.17 $11.61 30,348
2020-07-24 $13.20 $13.20 $13.07 $13.12 $11.56 76,120
2020-07-23 $13.23 $13.26 $13.04 $13.17 $11.61 73,882
2020-07-22 $13.24 $13.25 $13.15 $13.23 $11.66 61,358
2020-07-21 $13.21 $13.32 $13.14 $13.19 $11.63 114,411
2020-07-20 $13.16 $13.28 $13.12 $13.24 $11.67 64,101
2020-07-17 $13.25 $13.25 $13.17 $13.23 $11.66 57,385
2020-07-16 $13.10 $13.21 $13.06 $13.19 $11.63 32,427
2020-07-15 $13.22 $13.28 $13.15 $13.22 $11.65 41,055
2020-07-14 $12.95 $13.11 $12.90 $13.11 $11.56 42,605
2020-07-13 $13.21 $13.24 $12.99 $12.99 $11.45 66,440
2020-07-10 $13.10 $13.12 $13.03 $13.12 $11.56 73,152
2020-07-09 $13.20 $13.20 $12.99 $13.06 $11.51 45,816
2020-07-08 $13.19 $13.20 $13.04 $13.17 $11.61 47,039
2020-07-07 $13.11 $13.20 $13.07 $13.12 $11.56 74,117
2020-07-06 $13.13 $13.13 $13.03 $13.11 $11.56 102,327
2020-07-02 $13.02 $13.07 $12.92 $13.00 $11.46 66,881
2020-07-01 $13.03 $13.05 $12.89 $12.99 $11.45 82,462
2020-06-30 $12.51 $12.84 $12.51 $12.84 $11.32 153,165
2020-06-29 $12.51 $12.55 $12.40 $12.52 $11.04 69,324
2020-06-26 $12.66 $12.66 $12.42 $12.45 $10.97 39,003
2020-06-25 $12.55 $12.68 $12.55 $12.63 $11.13 37,635
2020-06-24 $12.87 $12.87 $12.58 $12.62 $11.12 73,465
2020-06-23 $12.94 $13.02 $12.85 $12.91 $11.38 101,778
2020-06-22 $12.83 $12.89 $12.80 $12.87 $11.34 64,794
2020-06-19 $13.10 $13.15 $12.90 $12.92 $11.39 31,741
2020-06-18 $13.04 $13.12 $12.96 $13.00 $11.46 51,639
2020-06-17 $13.17 $13.20 $13.03 $13.04 $11.49 32,288
2020-06-16 $13.18 $13.28 $13.12 $13.15 $11.59 36,165
2020-06-15 $12.74 $13.00 $12.70 $12.97 $11.43 68,703
2020-06-12 $13.04 $13.09 $12.81 $12.90 $11.37 65,888
2020-06-11 $13.48 $13.48 $12.96 $12.99 $11.24 163,729
2020-06-10 $13.59 $13.67 $13.56 $13.63 $11.79 35,474
2020-06-09 $13.44 $13.66 $13.44 $13.59 $11.76 50,550
2020-06-08 $13.57 $13.68 $13.53 $13.63 $11.79 118,654
2020-06-05 $13.46 $13.51 $13.36 $13.48 $11.66 91,397
2020-06-04 $13.30 $13.31 $13.19 $13.26 $11.47 54,722
2020-06-03 $13.22 $13.30 $13.19 $13.28 $11.49 59,640
2020-06-02 $13.13 $13.19 $13.06 $13.15 $11.37 61,361
2020-06-01 $13.00 $13.07 $13.00 $13.04 $11.28 52,038
2020-05-29 $12.82 $13.02 $12.82 $13.02 $11.26 77,269
2020-05-28 $13.06 $13.08 $12.98 $13.02 $11.26 70,876
2020-05-27 $13.10 $13.10 $12.82 $13.00 $11.25 53,514
2020-05-26 $13.01 $13.11 $12.89 $12.96 $11.21 69,127
2020-05-22 $12.72 $12.82 $12.63 $12.82 $11.09 71,649
2020-05-21 $12.77 $12.78 $12.62 $12.66 $10.95 38,776
2020-05-20 $12.71 $12.78 $12.59 $12.74 $11.02 51,936
2020-05-19 $12.69 $12.71 $12.58 $12.58 $10.88 29,080
2020-05-18 $12.49 $12.67 $12.47 $12.64 $10.93 80,702
2020-05-15 $12.23 $12.25 $12.18 $12.22 $10.57 42,025
2020-05-14 $12.05 $12.21 $11.87 $12.21 $10.56 52,380
2020-05-13 $12.33 $12.41 $12.09 $12.13 $10.49 73,329
2020-05-12 $12.60 $12.70 $12.40 $12.42 $10.74 48,386
2020-05-11 $12.45 $12.59 $12.45 $12.56 $10.86 36,074
2020-05-08 $12.48 $12.59 $12.47 $12.57 $10.87 33,117
2020-05-07 $12.43 $12.50 $12.41 $12.43 $10.75 36,758
2020-05-06 $12.49 $12.50 $12.33 $12.33 $10.67 52,580
2020-05-05 $12.42 $12.57 $12.41 $12.41 $10.73 74,243
2020-05-04 $12.18 $12.34 $12.16 $12.32 $10.66 58,423
2020-05-01 $12.49 $12.51 $12.35 $12.36 $10.69 61,889
2020-04-30 $12.65 $12.80 $12.65 $12.67 $10.96 102,287
2020-04-29 $12.73 $12.81 $12.66 $12.79 $11.06 89,697
2020-04-28 $12.67 $12.70 $12.52 $12.52 $10.83 73,494
2020-04-27 $12.42 $12.59 $12.42 $12.51 $10.82 56,208
2020-04-24 $12.36 $12.37 $12.28 $12.34 $10.67 50,933
2020-04-23 $12.33 $12.47 $12.25 $12.25 $10.60 76,383
2020-04-22 $12.17 $12.31 $12.17 $12.28 $10.62 97,700
2020-04-21 $12.29 $12.29 $11.91 $12.11 $10.48 112,593
2020-04-20 $12.49 $12.66 $12.41 $12.44 $10.76 95,197
2020-04-17 $12.51 $12.69 $12.45 $12.69 $10.98 168,150
2020-04-16 $12.41 $12.59 $12.33 $12.44 $10.76 123,727
2020-04-15 $12.38 $12.59 $12.38 $12.48 $10.80 61,303
2020-04-14 $12.65 $12.80 $12.62 $12.77 $11.05 111,854
2020-04-13 $12.70 $12.78 $12.30 $12.58 $10.88 78,056
2020-04-09 $12.80 $12.93 $12.58 $12.70 $10.99 121,795
2020-04-08 $12.50 $12.67 $12.23 $12.67 $10.96 89,939
2020-04-07 $12.37 $12.48 $12.16 $12.22 $10.57 140,449
2020-04-06 $11.93 $12.07 $11.58 $11.88 $10.28 147,233
2020-04-03 $11.42 $11.45 $11.11 $11.26 $9.74 51,912
2020-04-02 $11.25 $11.61 $11.18 $11.41 $9.87 75,774
2020-04-01 $11.50 $11.59 $11.04 $11.25 $9.73 131,916
2020-03-31 $11.79 $11.96 $11.57 $11.58 $10.02 124,143
2020-03-30 $11.60 $11.86 $11.55 $11.70 $10.12 144,232
2020-03-27 $11.35 $11.87 $11.06 $11.56 $10.00 186,996
2020-03-26 $11.00 $11.92 $11.00 $11.82 $10.22 151,705
2020-03-25 $10.43 $11.79 $10.43 $11.17 $9.66 169,286
2020-03-24 $9.54 $10.57 $9.54 $10.48 $9.07 279,127
2020-03-23 $9.66 $9.99 $9.17 $9.44 $8.17 254,943
2020-03-20 $10.52 $11.05 $10.11 $10.15 $8.78 123,770
2020-03-19 $9.25 $10.72 $9.25 $10.63 $9.20 170,854
2020-03-18 $10.53 $10.85 $8.64 $9.74 $8.43 177,902
2020-03-17 $10.96 $11.39 $10.67 $11.26 $9.74 157,829
2020-03-16 $10.72 $11.37 $10.70 $10.95 $9.47 176,699
2020-03-13 $11.65 $12.27 $11.08 $11.99 $10.37 170,531
2020-03-12 $12.50 $12.52 $11.07 $11.21 $9.70 335,535
2020-03-11 $14.06 $14.06 $13.16 $13.21 $11.16 133,090
2020-03-10 $14.24 $14.38 $13.85 $14.10 $11.91 105,055
2020-03-09 $14.37 $14.43 $13.88 $14.02 $11.85 120,032
2020-03-06 $14.80 $14.89 $14.59 $14.87 $12.57 54,670
2020-03-05 $15.27 $15.27 $14.98 $15.04 $12.71 87,987
2020-03-04 $15.19 $15.47 $15.13 $15.39 $13.01 103,246
2020-03-03 $15.20 $15.50 $14.85 $15.14 $12.79 66,628
2020-03-02 $15.05 $15.13 $14.55 $14.99 $12.67 194,549
2020-02-28 $14.60 $14.69 $14.00 $14.46 $12.22 127,418
2020-02-27 $15.40 $15.47 $14.50 $14.94 $12.62 120,257
2020-02-26 $15.79 $15.85 $15.59 $15.63 $13.21 70,361
2020-02-25 $16.54 $16.54 $15.74 $15.81 $13.36 64,500
2020-02-24 $16.71 $16.71 $16.38 $16.41 $13.87 60,529
2020-02-21 $16.88 $16.93 $16.79 $16.85 $14.24 35,858
2020-02-20 $16.88 $16.88 $16.80 $16.88 $14.26 26,871
2020-02-19 $16.91 $16.97 $16.78 $16.83 $14.22 37,745
2020-02-18 $16.87 $16.88 $16.80 $16.87 $14.26 29,572
2020-02-14 $16.84 $16.89 $16.75 $16.89 $14.27 36,480
2020-02-13 $16.77 $16.84 $16.67 $16.81 $14.20 34,142
2020-02-12 $16.70 $16.78 $16.68 $16.76 $14.16 45,548
2020-02-11 $16.75 $16.83 $16.57 $16.62 $14.04 77,200
2020-02-10 $16.70 $16.75 $16.65 $16.75 $14.15 30,160
2020-02-07 $16.60 $16.72 $16.58 $16.72 $14.13 22,430
2020-02-06 $16.61 $16.61 $16.56 $16.58 $14.01 39,036
2020-02-05 $16.61 $16.61 $16.50 $16.56 $13.99 46,055
2020-02-04 $16.48 $16.48 $16.37 $16.43 $13.88 35,630
2020-02-03 $16.48 $16.48 $16.29 $16.33 $13.80 40,408
2020-01-31 $16.49 $16.49 $16.26 $16.29 $13.77 29,884
2020-01-30 $16.43 $16.44 $16.34 $16.41 $13.86 36,568
2020-01-29 $16.48 $16.55 $16.37 $16.37 $13.83 28,850
2020-01-28 $16.41 $16.45 $16.34 $16.34 $13.81 40,662
2020-01-27 $16.35 $16.39 $16.30 $16.34 $13.81 48,128
2020-01-24 $16.74 $16.74 $16.44 $16.44 $13.89 44,660
2020-01-23 $16.76 $16.76 $16.65 $16.70 $14.11 38,608
2020-01-22 $16.69 $16.73 $16.61 $16.70 $14.11 37,446
2020-01-21 $16.74 $16.74 $16.65 $16.66 $14.08 63,854
2020-01-17 $16.69 $16.72 $16.62 $16.67 $14.09 30,980
2020-01-16 $16.59 $16.62 $16.56 $16.60 $14.03 41,193
2020-01-15 $16.47 $16.56 $16.44 $16.50 $13.94 40,278
2020-01-14 $16.36 $16.48 $16.36 $16.45 $13.90 29,275
2020-01-13 $16.43 $16.43 $16.29 $16.36 $13.82 60,021
2020-01-10 $16.45 $16.51 $16.34 $16.37 $13.83 31,375
2020-01-09 $16.50 $16.52 $16.37 $16.37 $13.83 47,313
2020-01-08 $16.34 $16.46 $16.25 $16.43 $13.88 37,743
2020-01-07 $16.20 $16.21 $16.15 $16.21 $13.70 25,723
2020-01-06 $16.21 $16.21 $16.02 $16.17 $13.66 96,715
2020-01-03 $16.27 $16.28 $16.16 $16.21 $13.70 41,208
2020-01-02 $16.60 $16.60 $16.19 $16.33 $13.80 93,631
2019-12-31 $16.61 $16.61 $16.31 $16.47 $13.92 99,529
2019-12-30 $16.48 $16.48 $16.33 $16.46 $13.91 27,250
2019-12-27 $16.38 $16.48 $16.35 $16.43 $13.88 43,677
2019-12-26 $16.33 $16.38 $16.23 $16.38 $13.84 13,904
2019-12-24 $16.30 $16.30 $16.21 $16.30 $13.77 22,870
2019-12-23 $16.31 $16.34 $16.25 $16.28 $13.76 29,813
2019-12-20 $16.40 $16.40 $16.27 $16.30 $13.77 29,620
2019-12-19 $16.23 $16.40 $16.23 $16.35 $13.82 43,278
2019-12-18 $16.28 $16.38 $16.19 $16.27 $13.75 26,787
2019-12-17 $16.23 $16.32 $16.22 $16.29 $13.77 34,650
2019-12-16 $16.29 $16.40 $16.27 $16.27 $13.75 35,113
2019-12-13 $16.28 $16.37 $16.14 $16.25 $13.73 65,008
2019-12-12 $16.23 $16.27 $16.08 $16.26 $13.74 40,691
2019-12-11 $16.35 $16.46 $16.30 $16.41 $13.64 31,106
2019-12-10 $16.27 $16.43 $16.22 $16.25 $13.51 39,724
2019-12-09 $16.22 $16.42 $16.22 $16.31 $13.56 44,612
2019-12-06 $16.21 $16.30 $16.21 $16.22 $13.49 36,166
2019-12-05 $16.16 $16.18 $16.05 $16.14 $13.42 31,896
2019-12-04 $16.01 $16.19 $15.99 $16.16 $13.44 30,203
2019-12-03 $16.09 $16.09 $15.90 $16.00 $13.30 24,497
2019-12-02 $16.19 $16.19 $16.09 $16.10 $13.39 22,910
2019-11-29 $16.13 $16.25 $16.13 $16.17 $13.45 14,667
2019-11-27 $16.14 $16.20 $16.12 $16.19 $13.46 28,937
2019-11-26 $16.16 $16.24 $16.10 $16.14 $13.42 29,252
2019-11-25 $16.14 $16.20 $16.03 $16.20 $13.47 24,186
2019-11-22 $16.09 $16.16 $16.07 $16.15 $13.43 17,392
2019-11-21 $15.95 $16.09 $15.93 $16.08 $13.37 31,751
2019-11-20 $15.96 $16.03 $15.88 $15.89 $13.21 38,871
2019-11-19 $15.97 $16.06 $15.95 $15.99 $13.30 32,033
2019-11-18 $15.95 $16.06 $15.92 $16.00 $13.30 30,677
2019-11-15 $15.98 $16.08 $15.95 $16.00 $13.30 22,727
2019-11-14 $15.94 $16.07 $15.94 $15.96 $13.27 30,661
2019-11-13 $15.95 $16.06 $15.95 $16.01 $13.31 17,779
2019-11-12 $16.12 $16.12 $15.98 $16.01 $13.31 27,623
2019-11-11 $15.76 $16.08 $15.76 $16.01 $13.31 43,466
2019-11-08 $15.95 $15.98 $15.84 $15.91 $13.23 41,202
2019-11-07 $16.00 $16.00 $15.85 $15.92 $13.24 30,722
2019-11-06 $15.82 $15.87 $15.77 $15.87 $13.20 31,365
2019-11-05 $15.81 $15.85 $15.79 $15.82 $13.15 17,564
2019-11-04 $15.97 $15.97 $15.81 $15.86 $13.19 32,159
2019-11-01 $15.85 $15.85 $15.78 $15.84 $13.17 22,580
2019-10-31 $15.80 $15.80 $15.63 $15.77 $13.11 23,257
2019-10-30 $15.71 $15.77 $15.60 $15.77 $13.11 26,003
2019-10-29 $15.65 $15.75 $15.65 $15.72 $13.07 18,733
2019-10-28 $15.66 $15.72 $15.62 $15.66 $13.02 20,417
2019-10-25 $15.61 $15.66 $15.57 $15.64 $13.00 21,510
2019-10-24 $15.60 $15.67 $15.60 $15.63 $13.00 23,682
2019-10-23 $15.57 $15.59 $15.49 $15.58 $12.95 17,602
2019-10-22 $15.48 $15.62 $15.40 $15.59 $12.96 59,049
2019-10-21 $15.37 $15.49 $15.30 $15.47 $12.86 50,232
2019-10-18 $15.31 $15.38 $15.24 $15.29 $12.71 43,344
2019-10-17 $15.42 $15.48 $15.32 $15.34 $12.75 24,151
2019-10-16 $15.38 $15.43 $15.31 $15.38 $12.79 37,517
2019-10-15 $15.37 $15.50 $15.37 $15.38 $12.79 27,253
2019-10-14 $15.37 $15.43 $15.29 $15.34 $12.75 49,800
2019-10-11 $15.41 $15.53 $15.40 $15.40 $12.80 62,183
2019-10-10 $15.27 $15.45 $15.18 $15.31 $12.73 37,243
2019-10-09 $15.38 $15.38 $15.20 $15.26 $12.69 61,612
2019-10-08 $15.22 $15.28 $15.11 $15.20 $12.64 45,973
2019-10-07 $15.26 $15.40 $15.24 $15.35 $12.76 28,110
2019-10-04 $15.30 $15.37 $15.19 $15.30 $12.72 29,221
2019-10-03 $15.06 $15.24 $14.88 $15.22 $12.66 69,035
2019-10-02 $15.28 $15.29 $15.00 $15.13 $12.58 62,656
2019-10-01 $15.75 $15.79 $15.27 $15.34 $12.75 70,233
2019-09-30 $15.69 $15.76 $15.40 $15.40 $12.80 70,310
2019-09-27 $15.83 $15.83 $15.50 $15.55 $12.93 57,438
2019-09-26 $15.57 $15.80 $15.55 $15.79 $13.13 23,114
2019-09-25 $15.70 $15.76 $15.56 $15.64 $13.00 41,336
2019-09-24 $15.89 $16.01 $15.65 $15.65 $13.01 63,285
2019-09-23 $15.96 $16.01 $15.91 $15.91 $13.23 34,851
2019-09-20 $16.15 $16.18 $16.01 $16.06 $13.35 18,298
2019-09-19 $16.11 $16.34 $16.11 $16.16 $13.44 35,717
2019-09-18 $16.10 $16.20 $16.04 $16.10 $13.39 13,992
2019-09-17 $16.15 $16.23 $16.11 $16.12 $13.40 23,454
2019-09-16 $16.10 $16.28 $16.10 $16.12 $13.40 16,282
2019-09-13 $16.23 $16.29 $16.19 $16.19 $13.46 38,761
2019-09-12 $16.33 $16.37 $16.29 $16.30 $13.55 27,061
2019-09-11 $16.46 $16.60 $16.46 $16.57 $13.56 35,763
2019-09-10 $16.40 $16.57 $16.40 $16.46 $13.47 29,800
2019-09-09 $16.54 $16.58 $16.45 $16.45 $13.46 11,496
2019-09-06 $16.41 $16.53 $16.41 $16.51 $13.51 17,869
2019-09-05 $16.37 $16.52 $16.34 $16.39 $13.41 31,101
2019-09-04 $16.33 $16.38 $16.16 $16.29 $13.33 38,199
2019-09-03 $16.28 $16.33 $16.20 $16.30 $13.34 21,074
2019-08-30 $16.40 $16.44 $16.33 $16.35 $13.38 12,848
2019-08-29 $16.26 $16.43 $16.26 $16.35 $13.38 21,780
2019-08-28 $16.09 $16.24 $16.07 $16.16 $13.22 29,069
2019-08-27 $16.37 $16.42 $16.14 $16.14 $13.21 43,366
2019-08-26 $16.41 $16.68 $16.24 $16.34 $13.37 27,710
2019-08-23 $16.60 $16.69 $16.30 $16.30 $13.34 39,628
2019-08-22 $16.65 $16.69 $16.53 $16.66 $13.63 32,601
2019-08-21 $16.73 $16.73 $16.60 $16.60 $13.58 35,095
2019-08-20 $16.59 $16.65 $16.54 $16.64 $13.61 24,000
2019-08-19 $16.69 $16.73 $16.28 $16.59 $13.57 26,568
2019-08-16 $16.50 $16.63 $16.43 $16.52 $13.52 19,166
2019-08-15 $16.32 $16.53 $16.28 $16.53 $13.52 40,242
2019-08-14 $16.29 $16.41 $16.12 $16.24 $13.29 50,771
2019-08-13 $16.33 $16.52 $16.17 $16.38 $13.40 24,517
2019-08-12 $16.32 $16.35 $16.19 $16.35 $13.38 13,506
2019-08-09 $16.39 $16.39 $16.25 $16.27 $13.31 29,089
2019-08-08 $16.05 $16.35 $16.05 $16.34 $13.37 20,332
2019-08-07 $15.88 $16.08 $15.78 $15.99 $13.08 51,791
2019-08-06 $15.99 $16.03 $15.77 $15.95 $13.05 47,222
2019-08-05 $16.24 $16.24 $15.81 $15.89 $13.00 69,097
2019-08-02 $16.47 $16.56 $16.31 $16.40 $13.42 21,540
2019-08-01 $16.85 $16.87 $16.49 $16.49 $13.49 51,818
2019-07-31 $16.77 $16.81 $16.60 $16.81 $13.75 70,679
2019-07-30 $16.51 $16.76 $16.51 $16.71 $13.67 38,093
2019-07-29 $16.54 $16.73 $16.49 $16.60 $13.58 40,212
2019-07-26 $16.70 $16.75 $16.50 $16.55 $13.54 36,109
2019-07-25 $16.71 $16.74 $16.54 $16.64 $13.61 48,039
2019-07-24 $16.69 $16.77 $16.61 $16.72 $13.68 46,913
2019-07-23 $16.80 $16.80 $16.61 $16.75 $13.70 39,652
2019-07-22 $16.64 $16.79 $16.57 $16.72 $13.68 50,835
2019-07-19 $16.64 $16.66 $16.56 $16.61 $13.59 64,204
2019-07-18 $16.60 $16.61 $16.50 $16.60 $13.58 36,808
2019-07-17 $16.54 $16.55 $16.42 $16.55 $13.54 49,219
2019-07-16 $16.30 $16.52 $16.26 $16.52 $13.52 36,870
2019-07-15 $16.07 $16.32 $16.05 $16.30 $13.34 91,318
2019-07-12 $16.00 $16.08 $15.98 $16.02 $13.11 33,727
2019-07-11 $15.91 $16.03 $15.86 $15.97 $13.07 57,023
2019-07-10 $15.85 $15.96 $15.85 $15.86 $12.98 43,658
2019-07-09 $15.74 $15.87 $15.74 $15.78 $12.91 46,915
2019-07-08 $15.94 $15.94 $15.76 $15.88 $12.99 20,771
2019-07-05 $15.84 $15.95 $15.84 $15.90 $13.01 16,106
2019-07-03 $15.93 $15.96 $15.88 $15.95 $13.05 18,774
2019-07-02 $15.84 $15.97 $15.83 $15.83 $12.95 31,826
2019-07-01 $16.04 $16.04 $15.80 $15.80 $12.93 68,292
2019-06-28 $15.74 $15.88 $15.71 $15.80 $12.93 75,595
2019-06-27 $15.71 $15.80 $15.69 $15.80 $12.93 38,540
2019-06-26 $15.70 $15.73 $15.61 $15.61 $12.77 29,921
2019-06-25 $15.74 $15.82 $15.60 $15.66 $12.81 27,470
2019-06-24 $15.79 $15.81 $15.72 $15.74 $12.88 15,829
2019-06-21 $15.74 $15.95 $15.74 $15.78 $12.91 29,617
2019-06-20 $15.77 $15.88 $15.74 $15.78 $12.91 35,081
2019-06-19 $15.69 $15.75 $15.67 $15.67 $12.82 20,875
2019-06-18 $15.78 $15.83 $15.67 $15.67 $12.82 65,006
2019-06-17 $15.66 $15.78 $15.61 $15.78 $12.91 49,374
2019-06-14 $15.60 $15.64 $15.42 $15.58 $12.75 22,400
2019-06-13 $15.51 $15.66 $15.51 $15.58 $12.75 18,910
2019-06-12 $15.85 $15.86 $15.70 $15.74 $12.66 21,707
2019-06-11 $15.85 $15.94 $15.80 $15.82 $12.73 23,771
2019-06-10 $15.70 $15.83 $15.67 $15.82 $12.73 24,360
2019-06-07 $15.46 $15.62 $15.46 $15.56 $12.52 14,898
2019-06-06 $15.30 $15.47 $15.28 $15.38 $12.37 18,322
2019-06-05 $15.31 $15.34 $15.22 $15.33 $12.33 26,645
2019-06-04 $15.11 $15.23 $15.03 $15.23 $12.25 26,638
2019-06-03 $15.15 $15.15 $14.95 $14.98 $12.05 23,016
2019-05-31 $15.23 $15.38 $15.00 $15.00 $12.07 72,951
2019-05-30 $15.50 $15.66 $15.36 $15.43 $12.41 32,558
2019-05-29 $15.57 $15.61 $15.35 $15.51 $12.48 46,672
2019-05-28 $15.62 $15.72 $15.53 $15.57 $12.53 25,284
2019-05-24 $15.76 $15.84 $15.56 $15.61 $12.56 37,239
2019-05-23 $15.70 $15.70 $15.52 $15.66 $12.60 43,968
2019-05-22 $15.69 $15.82 $15.68 $15.68 $12.61 13,839
2019-05-21 $15.75 $15.84 $15.66 $15.69 $12.62 71,573
2019-05-20 $15.69 $15.69 $15.60 $15.63 $12.57 44,784
2019-05-17 $15.68 $15.72 $15.55 $15.64 $12.58 57,749
2019-05-16 $15.66 $15.76 $15.60 $15.62 $12.57 86,951
2019-05-15 $15.50 $15.84 $15.47 $15.56 $12.52 128,117
2019-05-14 $15.37 $15.56 $15.37 $15.47 $12.45 48,338
2019-05-13 $15.48 $15.50 $15.32 $15.39 $12.38 47,075
2019-05-10 $15.50 $15.64 $15.43 $15.57 $12.53 34,931
2019-05-09 $15.56 $15.65 $15.54 $15.58 $12.53 47,146
2019-05-08 $15.66 $15.87 $15.62 $15.71 $12.64 25,180
2019-05-07 $15.68 $15.72 $15.60 $15.66 $12.60 38,445
2019-05-06 $15.58 $15.81 $15.58 $15.77 $12.69 48,909
2019-05-03 $15.72 $15.82 $15.72 $15.80 $12.71 34,560
2019-05-02 $15.72 $15.81 $15.65 $15.69 $12.62 44,745
2019-05-01 $15.72 $15.86 $15.72 $15.80 $12.71 56,770
2019-04-30 $15.75 $15.82 $15.73 $15.78 $12.69 47,530
2019-04-29 $15.76 $15.82 $15.73 $15.82 $12.73 59,644
2019-04-26 $15.76 $15.87 $15.76 $15.85 $12.75 27,740
2019-04-25 $15.80 $15.83 $15.74 $15.83 $12.74 20,478
2019-04-24 $15.85 $15.89 $15.80 $15.86 $12.76 29,335
2019-04-23 $15.75 $15.87 $15.75 $15.87 $12.77 37,153
2019-04-22 $15.75 $15.81 $15.72 $15.76 $12.68 23,820
2019-04-18 $15.78 $15.82 $15.72 $15.78 $12.69 32,239
2019-04-17 $15.79 $15.85 $15.70 $15.72 $12.65 28,280
2019-04-16 $15.76 $15.78 $15.71 $15.78 $12.69 17,616
2019-04-15 $15.68 $15.76 $15.64 $15.76 $12.68 33,738
2019-04-12 $15.71 $15.74 $15.61 $15.69 $12.62 50,923
2019-04-11 $15.68 $15.69 $15.58 $15.60 $12.55 38,336
2019-04-10 $15.74 $15.74 $15.54 $15.67 $12.61 70,947
2019-04-09 $15.78 $15.78 $15.60 $15.60 $12.55 44,714
2019-04-08 $15.82 $15.87 $15.81 $15.87 $12.77 17,565
2019-04-05 $15.78 $15.89 $15.78 $15.87 $12.77 58,911
2019-04-04 $15.58 $15.80 $15.51 $15.72 $12.65 38,812
2019-04-03 $15.71 $15.71 $15.58 $15.62 $12.57 26,421
2019-04-02 $15.68 $15.73 $15.56 $15.64 $12.58 40,595
2019-04-01 $15.62 $15.81 $15.56 $15.59 $12.54 54,590
2019-03-29 $15.48 $15.48 $15.37 $15.48 $12.45 43,356
2019-03-28 $15.26 $15.37 $15.21 $15.37 $12.37 40,210
2019-03-27 $15.11 $15.25 $15.11 $15.21 $12.24 30,403
2019-03-26 $15.26 $15.30 $15.14 $15.19 $12.22 40,483
2019-03-25 $15.26 $15.26 $15.11 $15.16 $12.20 39,577
2019-03-22 $15.38 $15.44 $15.20 $15.26 $12.28 52,307
2019-03-21 $15.45 $15.56 $15.40 $15.43 $12.41 42,180
2019-03-20 $15.49 $15.62 $15.40 $15.42 $12.41 49,781
2019-03-19 $15.47 $15.57 $15.44 $15.44 $12.42 35,992
2019-03-18 $15.57 $15.64 $15.39 $15.45 $12.43 71,899
2019-03-15 $15.54 $15.60 $15.49 $15.53 $12.49 59,382
2019-03-14 $15.59 $15.59 $15.42 $15.51 $12.48 64,932
2019-03-13 $15.50 $15.72 $15.46 $15.68 $12.40 79,745
2019-03-12 $15.45 $15.49 $15.31 $15.47 $12.24 100,790
2019-03-11 $15.10 $15.39 $15.10 $15.35 $12.14 51,444
2019-03-08 $15.35 $15.44 $15.10 $15.14 $11.98 98,569
2019-03-07 $15.31 $15.34 $15.22 $15.23 $12.05 38,947
2019-03-06 $15.49 $15.55 $15.34 $15.37 $12.16 40,980
2019-03-05 $15.55 $15.56 $15.46 $15.46 $12.23 50,997
2019-03-04 $15.75 $15.75 $15.46 $15.49 $12.25 54,667
2019-03-01 $15.55 $15.65 $15.55 $15.64 $12.37 28,266
2019-02-28 $15.56 $15.63 $15.46 $15.46 $12.23 25,967
2019-02-27 $15.74 $15.74 $15.52 $15.55 $12.30 46,849
2019-02-26 $15.70 $15.80 $15.50 $15.69 $12.41 39,745
2019-02-25 $15.55 $15.78 $15.50 $15.74 $12.45 73,005
2019-02-22 $15.41 $15.56 $15.39 $15.51 $12.27 47,466
2019-02-21 $15.46 $15.49 $15.35 $15.41 $12.19 26,237
2019-02-20 $15.55 $15.55 $15.43 $15.49 $12.25 88,413
2019-02-19 $15.36 $15.48 $15.35 $15.47 $12.24 70,424
2019-02-15 $15.32 $15.35 $15.26 $15.35 $12.14 52,077
2019-02-14 $15.16 $15.25 $15.16 $15.18 $12.01 36,530
2019-02-13 $15.21 $15.25 $15.18 $15.19 $12.01 72,532
2019-02-12 $15.17 $15.21 $15.09 $15.17 $12.00 42,765
2019-02-11 $15.05 $15.10 $15.02 $15.07 $11.92 38,833
2019-02-08 $14.94 $15.02 $14.94 $14.98 $11.85 20,118
2019-02-07 $15.10 $15.12 $14.94 $14.94 $11.82 94,410
2019-02-06 $15.17 $15.18 $15.10 $15.15 $11.98 37,425
2019-02-05 $15.15 $15.18 $15.11 $15.13 $11.97 26,431
2019-02-04 $15.07 $15.13 $15.04 $15.09 $11.94 54,026
2019-02-01 $14.83 $15.13 $14.80 $15.04 $11.90 47,289
2019-01-31 $14.98 $15.11 $14.93 $15.10 $11.94 72,359
2019-01-30 $14.77 $14.97 $14.74 $14.97 $11.84 42,569
2019-01-29 $14.72 $14.75 $14.66 $14.70 $11.63 22,080
2019-01-28 $14.78 $14.78 $14.65 $14.71 $11.64 37,046
2019-01-25 $14.80 $14.88 $14.78 $14.83 $11.73 46,009
2019-01-24 $14.78 $14.78 $14.70 $14.72 $11.64 54,329
2019-01-23 $14.86 $14.89 $14.65 $14.78 $11.69 113,890
2019-01-22 $14.92 $15.01 $14.75 $14.79 $11.70 64,531
2019-01-18 $14.97 $15.11 $14.88 $14.99 $11.86 126,077
2019-01-17 $14.82 $14.93 $14.82 $14.87 $11.76 50,962
2019-01-16 $14.90 $14.90 $14.84 $14.84 $11.74 38,896
2019-01-15 $14.86 $14.97 $14.75 $14.97 $11.84 35,846
2019-01-14 $14.74 $14.79 $14.68 $14.79 $11.70 20,404
2019-01-11 $14.75 $14.83 $14.72 $14.83 $11.73 39,883
2019-01-10 $14.64 $14.84 $14.64 $14.84 $11.74 36,995
2019-01-09 $14.79 $14.79 $14.67 $14.79 $11.70 49,601
2019-01-08 $14.74 $14.76 $14.49 $14.74 $11.66 65,259
2019-01-07 $14.42 $14.58 $14.28 $14.57 $11.52 63,573
2019-01-04 $14.03 $14.31 $14.03 $14.30 $11.31 63,095
2019-01-03 $14.25 $14.34 $13.93 $14.00 $11.07 42,993
2019-01-02 $14.04 $14.25 $13.90 $14.25 $11.27 92,289
2018-12-31 $14.08 $14.20 $13.88 $14.04 $11.11 130,274
2018-12-28 $13.65 $13.86 $13.59 $13.80 $10.92 125,096
2018-12-27 $13.41 $13.75 $13.23 $13.51 $10.69 140,269
2018-12-26 $12.91 $13.46 $12.91 $13.46 $10.65 99,248
2018-12-24 $13.20 $13.20 $12.81 $12.90 $10.20 69,868
2018-12-21 $13.46 $13.52 $13.06 $13.12 $10.38 124,546
2018-12-20 $14.21 $14.21 $13.03 $13.37 $10.58 230,243
2018-12-19 $14.41 $14.55 $14.08 $14.13 $11.18 45,361
2018-12-18 $14.50 $14.73 $14.38 $14.40 $11.39 62,760
2018-12-17 $14.89 $14.89 $14.30 $14.43 $11.41 44,122
2018-12-14 $15.12 $15.20 $14.86 $14.92 $11.80 32,305
2018-12-13 $15.70 $15.70 $15.17 $15.17 $12.00 55,915
2018-12-12 $15.78 $15.78 $15.52 $15.58 $12.10 33,871
2018-12-11 $15.53 $15.70 $15.43 $15.43 $11.98 20,028
2018-12-10 $15.68 $15.79 $15.19 $15.43 $11.98 64,274
2018-12-07 $15.79 $15.95 $15.65 $15.77 $12.25 37,720
2018-12-06 $15.54 $15.87 $15.51 $15.77 $12.25 63,955
2018-12-04 $16.12 $16.29 $15.95 $15.97 $12.40 65,697
2018-12-03 $16.36 $16.39 $16.19 $16.22 $12.60 58,643
2018-11-30 $16.16 $16.24 $16.05 $16.13 $12.53 30,171
2018-11-29 $16.00 $16.23 $15.90 $16.23 $12.60 42,810
2018-11-28 $15.90 $15.95 $15.66 $15.95 $12.39 78,830
2018-11-27 $15.62 $15.76 $15.59 $15.76 $12.24 32,851
2018-11-26 $15.52 $15.60 $15.45 $15.57 $12.09 51,917
2018-11-23 $15.37 $15.57 $15.34 $15.45 $12.00 13,343
2018-11-21 $15.45 $15.50 $15.39 $15.40 $11.96 25,669
2018-11-20 $15.42 $15.45 $15.31 $15.45 $12.00 66,726
2018-11-19 $15.63 $15.65 $15.45 $15.56 $12.08 40,986
2018-11-16 $15.54 $15.80 $15.54 $15.55 $12.08 51,373
2018-11-15 $15.51 $15.65 $15.45 $15.57 $12.09 48,974
2018-11-14 $15.96 $16.04 $15.52 $15.52 $12.05 98,494
2018-11-13 $16.03 $16.10 $15.85 $15.88 $12.33 91,304
2018-11-12 $16.20 $16.21 $16.01 $16.08 $12.49 73,585
2018-11-09 $16.27 $16.33 $16.13 $16.26 $12.63 50,408
2018-11-08 $16.10 $16.29 $16.05 $16.27 $12.64 42,669
2018-11-07 $15.96 $16.19 $15.95 $16.13 $12.53 65,097
2018-11-06 $15.75 $15.93 $15.75 $15.81 $12.28 56,732
2018-11-05 $15.73 $15.79 $15.66 $15.79 $12.26 40,087
2018-11-02 $15.83 $15.86 $15.47 $15.65 $12.15 119,926
2018-11-01 $15.37 $15.69 $15.33 $15.67 $12.17 69,900
2018-10-31 $15.20 $15.40 $15.18 $15.29 $11.87 65,342
2018-10-30 $15.12 $15.12 $14.90 $15.08 $11.71 30,191
2018-10-29 $15.25 $15.42 $14.88 $15.01 $11.66 55,577
2018-10-26 $15.40 $15.40 $15.00 $15.15 $11.77 60,841
2018-10-25 $15.34 $15.53 $15.23 $15.42 $11.98 49,370
2018-10-24 $15.80 $15.80 $15.00 $15.34 $11.91 58,368
2018-10-23 $15.82 $15.84 $15.55 $15.71 $12.20 78,370
2018-10-22 $16.04 $16.04 $15.86 $15.91 $12.36 31,730
2018-10-19 $15.95 $16.21 $15.93 $16.02 $12.44 64,031
2018-10-18 $16.10 $16.22 $15.79 $15.93 $12.37 110,776
2018-10-17 $16.12 $16.26 $15.88 $16.14 $12.54 34,831
2018-10-16 $15.94 $16.22 $15.88 $16.07 $12.48 37,994
2018-10-15 $15.76 $15.99 $15.70 $15.81 $12.28 36,711
2018-10-12 $15.70 $16.20 $15.62 $15.80 $12.27 152,277
2018-10-11 $15.94 $15.94 $15.42 $15.56 $12.08 127,934
2018-10-10 $16.42 $16.42 $15.71 $15.76 $12.24 123,100
2018-10-09 $16.77 $16.80 $16.36 $16.43 $12.76 72,140
2018-10-08 $16.58 $16.72 $16.47 $16.50 $12.81 43,946
2018-10-05 $16.80 $16.80 $16.44 $16.48 $12.80 56,531
2018-10-04 $16.97 $16.99 $16.68 $16.77 $13.02 54,895
2018-10-03 $17.02 $17.08 $16.92 $16.99 $13.20 50,639
2018-10-02 $17.02 $17.02 $16.94 $17.02 $13.22 48,514
2018-10-01 $17.04 $17.04 $16.94 $17.01 $13.21 91,648
2018-09-28 $16.86 $16.91 $16.77 $16.91 $13.13 47,674
2018-09-27 $16.90 $16.92 $16.63 $16.85 $13.09 97,920
2018-09-26 $16.87 $16.91 $16.81 $16.85 $13.09 53,306
2018-09-25 $16.83 $16.88 $16.71 $16.81 $13.06 46,652
2018-09-24 $16.89 $16.89 $16.77 $16.82 $13.06 47,768
2018-09-21 $16.90 $16.94 $16.87 $16.92 $13.14 58,447
2018-09-20 $16.73 $16.90 $16.70 $16.88 $13.11 64,992
2018-09-19 $16.91 $16.91 $16.63 $16.73 $12.99 139,970
2018-09-18 $16.87 $16.95 $16.72 $16.80 $13.05 182,810
2018-09-17 $16.97 $16.98 $16.81 $16.89 $13.12 46,271
2018-09-14 $17.00 $17.05 $16.88 $16.90 $13.13 48,205
2018-09-13 $17.16 $17.17 $16.97 $17.02 $13.22 33,255
2018-09-12 $17.44 $17.44 $17.27 $17.40 $13.29 34,127
2018-09-11 $17.26 $17.45 $17.25 $17.28 $13.20 75,469
2018-09-10 $17.20 $17.37 $17.15 $17.30 $13.22 36,782
2018-09-07 $17.30 $17.30 $17.12 $17.18 $13.13 42,099
2018-09-06 $17.26 $17.34 $17.13 $17.19 $13.13 57,368
2018-09-05 $17.27 $17.32 $17.19 $17.23 $13.17 56,018
2018-09-04 $17.20 $17.28 $17.17 $17.22 $13.16 40,544
2018-08-31 $17.17 $17.26 $17.16 $17.16 $13.11 28,832
2018-08-30 $17.32 $17.44 $17.18 $17.18 $13.13 45,037
2018-08-29 $17.33 $17.46 $17.26 $17.31 $13.23 55,611
2018-08-28 $17.19 $17.37 $17.17 $17.34 $13.25 57,993
2018-08-27 $17.19 $17.23 $17.12 $17.20 $13.14 65,827
2018-08-24 $17.18 $17.22 $17.09 $17.09 $13.06 35,171
2018-08-23 $17.13 $17.18 $17.10 $17.12 $13.08 42,427
2018-08-22 $17.10 $17.19 $17.08 $17.14 $13.10 50,192
2018-08-21 $17.27 $17.31 $17.09 $17.12 $13.08 54,895
2018-08-20 $17.20 $17.26 $17.17 $17.23 $13.17 40,075
2018-08-17 $16.99 $17.12 $16.94 $17.09 $13.06 60,013
2018-08-16 $16.98 $17.02 $16.88 $16.99 $12.98 42,987
2018-08-15 $16.82 $16.90 $16.71 $16.81 $12.84 74,733
2018-08-14 $16.91 $17.03 $16.85 $16.85 $12.87 62,298
2018-08-13 $17.02 $17.05 $16.89 $16.91 $12.92 41,954
2018-08-10 $16.99 $17.06 $16.93 $16.99 $12.98 34,875
2018-08-09 $17.04 $17.18 $16.95 $17.04 $13.02 60,820
2018-08-08 $17.00 $17.09 $16.96 $16.96 $12.96 34,437
2018-08-07 $17.05 $17.06 $16.96 $16.99 $12.98 49,183
2018-08-06 $17.01 $17.09 $16.96 $16.98 $12.97 39,853
2018-08-03 $16.74 $17.04 $16.65 $17.00 $12.99 43,674
2018-08-02 $16.74 $16.88 $16.65 $16.85 $12.87 45,478
2018-08-01 $16.84 $16.95 $16.74 $16.81 $12.84 43,322
2018-07-31 $16.82 $16.90 $16.75 $16.81 $12.84 43,171
2018-07-30 $16.88 $16.92 $16.73 $16.79 $12.83 36,946
2018-07-27 $16.94 $17.00 $16.77 $16.80 $12.84 61,721
2018-07-26 $16.88 $17.00 $16.86 $16.86 $12.88 41,020
2018-07-25 $16.89 $16.97 $16.83 $16.92 $12.93 49,975
2018-07-24 $16.79 $16.93 $16.79 $16.93 $12.94 42,531
2018-07-23 $16.57 $16.73 $16.55 $16.66 $12.73 49,248
2018-07-20 $16.69 $16.71 $16.59 $16.63 $12.71 55,846
2018-07-19 $16.77 $16.80 $16.63 $16.67 $12.74 133,832
2018-07-18 $16.83 $16.94 $16.77 $16.89 $12.91 50,430
2018-07-17 $16.68 $16.85 $16.68 $16.82 $12.85 35,435
2018-07-16 $16.71 $16.89 $16.62 $16.69 $12.75 67,733
2018-07-13 $16.66 $16.72 $16.59 $16.67 $12.74 70,363
2018-07-12 $16.73 $16.77 $16.58 $16.62 $12.70 98,676
2018-07-11 $16.73 $16.80 $16.60 $16.60 $12.68 74,228
2018-07-10 $16.74 $17.00 $16.71 $16.78 $12.82 88,865
2018-07-09 $16.56 $16.79 $16.56 $16.76 $12.81 101,999
2018-07-06 $16.78 $16.92 $16.47 $16.52 $12.62 146,626
2018-07-05 $16.85 $16.95 $16.79 $16.95 $12.95 19,145
2018-07-03 $16.82 $16.96 $16.79 $16.85 $12.87 29,355
2018-07-02 $16.54 $16.89 $16.50 $16.87 $12.89 92,688
2018-06-29 $16.50 $16.74 $16.46 $16.70 $12.76 64,171
2018-06-28 $16.27 $16.53 $16.20 $16.47 $12.58 64,345
2018-06-27 $16.36 $16.56 $16.19 $16.22 $12.39 65,014
2018-06-26 $16.25 $16.48 $15.86 $16.33 $12.48 249,714
2018-06-25 $16.83 $16.94 $16.21 $16.38 $12.52 140,492
2018-06-22 $16.90 $17.14 $16.90 $16.91 $12.92 71,721
2018-06-21 $17.21 $17.60 $16.88 $16.90 $12.91 203,940
2018-06-20 $17.43 $17.81 $17.26 $17.29 $13.21 313,072
2018-06-19 $17.59 $17.90 $17.26 $17.42 $13.31 271,132
2018-06-18 $18.00 $18.01 $17.68 $17.81 $13.61 114,047
2018-06-15 $18.01 $18.31 $17.99 $18.06 $13.80 34,089
2018-06-14 $18.57 $18.77 $18.01 $18.17 $13.88 111,806
2018-06-13 $18.69 $18.89 $18.62 $18.83 $14.17 37,246
2018-06-12 $18.62 $18.85 $18.48 $18.64 $14.03 75,075
2018-06-11 $18.55 $18.95 $18.55 $18.71 $14.08 68,248
2018-06-08 $19.37 $19.88 $18.38 $18.42 $13.86 168,085
2018-06-07 $19.01 $19.31 $18.90 $19.31 $14.53 55,413
2018-06-06 $19.40 $19.40 $18.83 $19.06 $14.34 69,175
2018-06-05 $18.62 $19.34 $18.61 $19.17 $14.43 64,373
2018-06-04 $18.72 $18.76 $18.58 $18.66 $14.04 44,181
2018-06-01 $18.62 $18.89 $18.47 $18.62 $14.01 70,259
2018-05-31 $18.34 $18.61 $18.16 $18.61 $14.00 87,171
2018-05-30 $18.12 $18.39 $17.92 $18.33 $13.79 74,172
2018-05-29 $17.91 $18.35 $17.88 $18.17 $13.67 68,165
2018-05-25 $18.25 $18.43 $18.06 $18.09 $13.61 32,448
2018-05-24 $18.55 $18.55 $18.31 $18.31 $13.78 39,592
2018-05-23 $18.65 $18.71 $18.55 $18.66 $14.04 39,163
2018-05-22 $18.65 $18.85 $18.62 $18.70 $14.07 55,586
2018-05-21 $18.55 $18.65 $18.48 $18.65 $14.03 19,538
2018-05-18 $18.35 $18.58 $18.35 $18.41 $13.85 40,941
2018-05-17 $18.27 $18.52 $18.26 $18.37 $13.82 67,056
2018-05-16 $18.51 $18.71 $18.33 $18.33 $13.79 56,423
2018-05-15 $18.81 $18.81 $18.51 $18.51 $13.93 58,405
2018-05-14 $18.62 $19.00 $18.60 $18.89 $14.21 60,397
2018-05-11 $18.69 $18.74 $18.56 $18.68 $14.06 55,768
2018-05-10 $18.61 $18.82 $18.61 $18.76 $14.12 58,492
2018-05-09 $18.61 $18.74 $18.50 $18.64 $14.03 63,686
2018-05-08 $18.58 $18.75 $18.51 $18.63 $14.02 46,467
2018-05-07 $18.55 $18.83 $18.52 $18.59 $13.99 60,929
2018-05-04 $18.17 $18.60 $18.17 $18.51 $13.93 37,240
2018-05-03 $18.22 $18.32 $18.10 $18.25 $13.73 56,960
2018-05-02 $18.24 $18.39 $18.23 $18.26 $13.74 40,980
2018-05-01 $18.36 $18.37 $18.17 $18.29 $13.76 34,733
2018-04-30 $18.32 $18.55 $18.25 $18.38 $13.83 59,373
2018-04-27 $18.16 $18.42 $18.11 $18.29 $13.76 25,573
2018-04-26 $17.87 $18.28 $17.84 $18.16 $13.67 31,891
2018-04-25 $17.85 $17.87 $17.65 $17.87 $13.45 37,995
2018-04-24 $18.07 $18.15 $17.81 $17.90 $13.47 64,601
2018-04-23 $18.20 $18.28 $18.00 $18.02 $13.56 52,105
2018-04-20 $18.22 $18.34 $18.12 $18.16 $13.67 115,790
2018-04-19 $18.14 $18.31 $18.03 $18.26 $13.74 101,288
2018-04-18 $18.28 $18.40 $18.15 $18.30 $13.77 63,250
2018-04-17 $18.13 $18.32 $18.13 $18.25 $13.73 96,693
2018-04-16 $17.95 $18.26 $17.78 $18.13 $13.64 61,793
2018-04-13 $17.79 $17.97 $17.60 $17.87 $13.45 124,174
2018-04-12 $17.62 $17.85 $17.61 $17.71 $13.33 107,507
2018-04-11 $17.63 $17.88 $17.57 $17.60 $13.24 50,648
2018-04-10 $17.70 $17.80 $17.50 $17.70 $13.32 37,499
2018-04-09 $17.61 $17.91 $17.57 $17.57 $13.22 41,105
2018-04-06 $17.73 $17.91 $17.53 $17.61 $13.25 62,125
2018-04-05 $17.51 $17.93 $17.37 $17.79 $13.39 63,290
2018-04-04 $17.22 $17.55 $16.90 $17.48 $13.15 59,561
2018-04-03 $17.37 $17.43 $17.07 $17.37 $13.07 111,654
2018-04-02 $17.21 $17.43 $17.02 $17.30 $13.02 214,007
2018-03-29 $16.98 $17.42 $16.93 $17.11 $12.87 89,448
2018-03-28 $17.05 $17.20 $16.90 $16.95 $12.75 100,087
2018-03-27 $17.37 $17.52 $17.04 $17.20 $12.94 61,938
2018-03-26 $17.30 $17.46 $17.01 $17.21 $12.95 100,924
2018-03-23 $17.39 $17.68 $17.07 $17.22 $12.96 93,224
2018-03-22 $17.53 $17.70 $17.35 $17.44 $13.12 58,264
2018-03-21 $17.28 $17.76 $17.23 $17.76 $13.36 114,268
2018-03-20 $17.15 $17.34 $17.15 $17.28 $13.00 43,784
2018-03-19 $17.30 $17.32 $17.15 $17.23 $12.97 48,101
2018-03-16 $17.35 $17.37 $17.30 $17.30 $13.02 30,828
2018-03-15 $17.40 $17.49 $17.29 $17.35 $13.06 43,944
2018-03-14 $17.56 $17.60 $17.28 $17.33 $13.04 61,242
2018-03-13 $17.99 $18.01 $17.70 $17.72 $13.12 53,014
2018-03-12 $18.07 $18.30 $17.93 $17.93 $13.28 44,939
2018-03-09 $17.94 $18.15 $17.86 $17.98 $13.31 68,034
2018-03-08 $17.87 $17.89 $17.81 $17.84 $13.21 32,921
2018-03-07 $17.81 $17.90 $17.70 $17.88 $13.24 22,048
2018-03-06 $17.90 $18.02 $17.72 $17.98 $13.31 80,347
2018-03-05 $17.71 $17.90 $17.57 $17.81 $13.19 45,780
2018-03-02 $17.71 $17.82 $17.41 $17.81 $13.19 66,198
2018-03-01 $17.64 $17.90 $17.42 $17.90 $13.26 51,357
2018-02-28 $17.82 $17.88 $17.63 $17.70 $13.11 50,264
2018-02-27 $17.82 $17.92 $17.57 $17.92 $13.27 40,670
2018-02-26 $17.73 $17.93 $17.65 $17.83 $13.20 59,587
2018-02-23 $17.57 $17.76 $17.55 $17.68 $13.09 22,916
2018-02-22 $17.76 $17.76 $17.55 $17.56 $13.00 34,050
2018-02-21 $17.81 $17.91 $17.69 $17.69 $13.10 32,299
2018-02-20 $18.10 $18.25 $17.71 $17.78 $13.17 70,754
2018-02-16 $18.12 $18.42 $18.10 $18.11 $13.41 31,622
2018-02-15 $17.80 $18.57 $17.80 $18.14 $13.43 64,692
2018-02-14 $17.45 $17.94 $17.41 $17.77 $13.16 48,445
2018-02-13 $17.50 $17.86 $17.39 $17.54 $12.99 72,342
2018-02-12 $17.65 $17.72 $17.28 $17.62 $13.05 43,549
2018-02-09 $17.53 $17.60 $17.01 $17.60 $13.03 63,711
2018-02-08 $17.50 $17.73 $17.09 $17.31 $12.82 71,875
2018-02-07 $17.46 $17.85 $17.25 $17.51 $12.97 65,918
2018-02-06 $17.00 $17.48 $16.71 $17.39 $12.88 184,049
2018-02-05 $17.79 $18.05 $17.20 $17.53 $12.98 110,604
2018-02-02 $18.30 $18.30 $17.65 $18.18 $13.46 151,851
2018-02-01 $18.23 $18.46 $18.19 $18.36 $13.60 32,389
2018-01-31 $18.36 $18.82 $18.17 $18.23 $13.50 104,900
2018-01-30 $18.45 $18.59 $18.27 $18.49 $13.69 51,033
2018-01-29 $18.62 $18.82 $18.26 $18.64 $13.80 81,032
2018-01-26 $18.38 $18.85 $18.37 $18.71 $13.86 71,107
2018-01-25 $18.25 $18.42 $18.16 $18.38 $13.61 79,026
2018-01-24 $18.01 $18.28 $18.01 $18.25 $13.51 70,136
2018-01-23 $17.89 $18.14 $17.87 $18.09 $13.40 69,070
2018-01-22 $17.62 $17.98 $17.56 $17.98 $13.31 50,326
2018-01-19 $17.45 $17.57 $17.43 $17.56 $13.00 33,122
2018-01-18 $17.52 $17.57 $17.34 $17.44 $12.91 42,699
2018-01-17 $17.34 $17.65 $17.30 $17.55 $13.00 72,392
2018-01-16 $17.44 $17.57 $17.28 $17.33 $12.83 72,647
2018-01-12 $17.36 $17.67 $17.36 $17.39 $12.88 57,394
2018-01-11 $17.35 $17.46 $17.32 $17.35 $12.85 31,928
2018-01-10 $17.29 $17.49 $17.25 $17.31 $12.82 72,609
2018-01-09 $17.58 $17.65 $17.51 $17.51 $12.97 39,878
2018-01-08 $17.71 $17.75 $17.58 $17.58 $13.02 66,038
2018-01-05 $17.73 $17.85 $17.71 $17.77 $13.16 39,966
2018-01-04 $17.75 $17.84 $17.69 $17.74 $13.14 49,767
2018-01-03 $17.59 $17.83 $17.44 $17.70 $13.11 77,971
2018-01-02 $17.36 $17.52 $17.11 $17.52 $12.97 138,444
2017-12-29 $17.51 $17.59 $17.31 $17.31 $12.82 69,992
2017-12-28 $17.13 $17.45 $17.13 $17.39 $12.88 67,608
2017-12-27 $17.07 $17.19 $16.95 $17.13 $12.69 46,514
2017-12-26 $17.01 $17.10 $16.81 $17.08 $12.65 38,358
2017-12-22 $16.89 $17.05 $16.80 $17.01 $12.60 29,637
2017-12-21 $16.86 $16.97 $16.73 $16.90 $12.51 38,737
2017-12-20 $16.76 $16.94 $16.74 $16.83 $12.46 40,629
2017-12-19 $16.78 $16.79 $16.67 $16.79 $12.43 36,536
2017-12-18 $16.67 $16.82 $16.67 $16.77 $12.42 43,372
2017-12-15 $16.60 $16.73 $16.56 $16.64 $12.32 38,771
2017-12-14 $16.55 $16.72 $16.50 $16.72 $12.38 52,359
2017-12-13 $16.77 $16.98 $16.70 $16.93 $12.35 25,818
2017-12-12 $17.05 $17.05 $16.62 $16.75 $12.22 41,974
2017-12-11 $17.11 $17.15 $16.62 $16.62 $12.12 49,057
2017-12-08 $17.14 $17.15 $17.06 $17.08 $12.46 82,557
2017-12-07 $17.05 $17.16 $16.99 $17.13 $12.50 36,160
2017-12-06 $16.83 $17.15 $16.73 $17.00 $12.40 36,920
2017-12-05 $16.66 $17.15 $16.53 $16.73 $12.20 53,025
2017-12-04 $16.66 $16.66 $16.47 $16.49 $12.03 41,196
2017-12-01 $16.45 $16.67 $16.35 $16.35 $11.93 30,127
2017-11-30 $16.37 $16.56 $16.37 $16.45 $12.00 35,737
2017-11-29 $16.46 $16.46 $16.25 $16.34 $11.92 37,263
2017-11-28 $16.34 $16.61 $16.32 $16.42 $11.98 19,055
2017-11-27 $16.56 $16.58 $16.30 $16.34 $11.92 29,500
2017-11-24 $16.28 $16.58 $16.25 $16.51 $12.04 36,782
2017-11-22 $16.20 $16.35 $16.17 $16.30 $11.89 35,398
2017-11-21 $16.14 $16.39 $16.14 $16.19 $11.81 29,282
2017-11-20 $16.15 $16.30 $16.10 $16.11 $11.75 34,149
2017-11-17 $16.07 $16.25 $16.07 $16.11 $11.75 25,952
2017-11-16 $15.87 $16.09 $15.87 $16.08 $11.73 34,167
2017-11-15 $15.83 $15.92 $15.82 $15.84 $11.56 47,594
2017-11-14 $15.94 $16.03 $15.88 $15.89 $11.59 55,915
2017-11-13 $15.93 $16.06 $15.93 $15.96 $11.64 52,696
2017-11-10 $15.99 $16.10 $15.93 $15.93 $11.62 37,363
2017-11-09 $16.00 $16.10 $15.90 $16.05 $11.71 37,305
2017-11-08 $16.13 $16.23 $16.05 $16.06 $11.72 52,414
2017-11-07 $16.13 $16.28 $16.13 $16.13 $11.77 49,748
2017-11-06 $16.25 $16.30 $16.12 $16.17 $11.80 42,038
2017-11-03 $16.18 $16.28 $16.14 $16.22 $11.83 45,575
2017-11-02 $16.28 $16.31 $16.14 $16.22 $11.83 90,192
2017-11-01 $16.30 $16.41 $16.14 $16.30 $11.89 71,668
2017-10-31 $16.22 $16.35 $16.09 $16.24 $11.85 54,622
2017-10-30 $16.34 $16.47 $16.08 $16.22 $11.83 54,605
2017-10-27 $16.18 $16.35 $16.18 $16.28 $11.88 40,526
2017-10-26 $16.13 $16.38 $16.12 $16.14 $11.77 54,255
2017-10-25 $16.48 $16.61 $16.11 $16.11 $11.75 71,669
2017-10-24 $16.94 $16.97 $16.32 $16.42 $11.98 116,475
2017-10-23 $16.70 $17.23 $16.65 $16.89 $12.32 87,636
2017-10-20 $16.59 $17.64 $16.57 $16.71 $12.19 59,976
2017-10-19 $16.24 $16.76 $16.22 $16.59 $12.10 51,156
2017-10-18 $16.13 $16.40 $16.12 $16.32 $11.91 41,525
2017-10-17 $16.00 $16.19 $15.99 $16.11 $11.75 44,338
2017-10-16 $15.81 $16.10 $15.81 $16.03 $11.69 107,937
2017-10-13 $15.75 $15.86 $15.71 $15.83 $11.55 23,883
2017-10-12 $15.75 $15.84 $15.75 $15.76 $11.50 52,255
2017-10-11 $15.69 $15.78 $15.66 $15.77 $11.50 24,478
2017-10-10 $15.70 $15.87 $15.66 $15.66 $11.42 39,685
2017-10-09 $15.69 $15.78 $15.68 $15.70 $11.45 33,677
2017-10-06 $15.66 $15.72 $15.63 $15.66 $11.42 17,939
2017-10-05 $15.65 $15.74 $15.60 $15.69 $11.45 54,583
2017-10-04 $15.51 $15.63 $15.51 $15.57 $11.36 33,762
2017-10-03 $15.53 $15.63 $15.53 $15.59 $11.37 31,265
2017-10-02 $15.72 $15.72 $15.54 $15.54 $11.34 57,493
2017-09-29 $15.64 $15.65 $15.55 $15.64 $11.41 33,415
2017-09-28 $15.41 $15.67 $15.41 $15.55 $11.34 46,348
2017-09-27 $15.49 $15.56 $15.47 $15.47 $11.29 31,236
2017-09-26 $15.48 $15.52 $15.46 $15.50 $11.31 35,065
2017-09-25 $15.44 $15.52 $15.44 $15.45 $11.27 17,702
2017-09-22 $15.40 $15.50 $15.40 $15.40 $11.23 27,364
2017-09-21 $15.46 $15.49 $15.40 $15.40 $11.23 33,315
2017-09-20 $15.39 $15.49 $15.35 $15.47 $11.29 35,647
2017-09-19 $15.32 $15.40 $15.26 $15.39 $11.23 33,467
2017-09-18 $15.37 $15.37 $15.25 $15.34 $11.19 59,196
2017-09-15 $15.20 $15.27 $15.19 $15.27 $11.14 23,585
2017-09-14 $15.26 $15.26 $15.18 $15.19 $11.08 21,002
2017-09-13 $15.47 $15.52 $15.40 $15.48 $11.11 33,189
2017-09-12 $15.47 $15.54 $15.47 $15.49 $11.12 22,074
2017-09-11 $15.53 $15.54 $15.39 $15.39 $11.04 20,598
2017-09-08 $15.43 $15.49 $15.39 $15.39 $11.04 23,253
2017-09-07 $15.43 $15.49 $15.40 $15.44 $11.08 21,950
2017-09-06 $15.44 $15.50 $15.40 $15.40 $11.05 24,565
2017-09-05 $15.52 $15.52 $15.37 $15.39 $11.04 15,650
2017-09-01 $15.43 $15.51 $15.43 $15.49 $11.12 26,020
2017-08-31 $15.37 $15.41 $15.35 $15.36 $11.02 20,981
2017-08-30 $15.35 $15.44 $15.32 $15.34 $11.01 54,019
2017-08-29 $15.25 $15.59 $15.25 $15.35 $11.01 53,566
2017-08-28 $15.34 $15.36 $15.28 $15.29 $10.97 28,816
2017-08-25 $15.33 $15.35 $15.26 $15.26 $10.95 33,057
2017-08-24 $15.30 $15.33 $15.26 $15.28 $10.96 22,850
2017-08-23 $15.28 $15.34 $15.28 $15.30 $10.98 62,941
2017-08-22 $15.18 $15.34 $15.18 $15.28 $10.96 44,870
2017-08-21 $15.13 $15.15 $15.03 $15.12 $10.85 31,124
2017-08-18 $15.08 $15.19 $15.03 $15.15 $10.87 37,440
2017-08-17 $15.23 $15.35 $15.10 $15.10 $10.84 42,356
2017-08-16 $15.26 $15.35 $15.23 $15.29 $10.97 30,024
2017-08-15 $15.25 $15.36 $15.24 $15.25 $10.94 45,721
2017-08-14 $15.21 $15.34 $15.17 $15.17 $10.89 83,866
2017-08-11 $15.10 $15.23 $14.92 $15.12 $10.85 62,450
2017-08-10 $15.40 $15.46 $15.03 $15.10 $10.84 56,697
2017-08-09 $15.49 $15.49 $15.41 $15.45 $11.09 24,154
2017-08-08 $15.58 $15.60 $15.53 $15.54 $11.15 39,876
2017-08-07 $15.50 $15.60 $15.50 $15.60 $11.19 39,640
2017-08-04 $15.58 $15.58 $15.48 $15.49 $11.12 25,259
2017-08-03 $15.57 $15.58 $15.50 $15.56 $11.17 21,059
2017-08-02 $15.55 $15.60 $15.51 $15.54 $11.15 29,600
2017-08-01 $15.57 $15.57 $15.45 $15.51 $11.13 66,500
2017-07-31 $15.49 $15.54 $15.46 $15.53 $11.14 29,706
2017-07-28 $15.37 $15.52 $15.37 $15.52 $11.14 30,748
2017-07-27 $15.54 $15.54 $15.37 $15.42 $11.06 38,825
2017-07-26 $15.50 $15.52 $15.46 $15.47 $11.10 41,109
2017-07-25 $15.47 $15.55 $15.42 $15.49 $11.12 34,478
2017-07-24 $15.46 $15.49 $15.40 $15.43 $11.07 28,961
2017-07-21 $15.45 $15.50 $15.39 $15.44 $11.08 25,730
2017-07-20 $15.67 $15.67 $15.49 $15.49 $11.12 57,438
2017-07-19 $15.44 $15.70 $15.44 $15.70 $11.27 77,863
2017-07-18 $15.42 $15.51 $15.35 $15.42 $11.06 49,633
2017-07-17 $15.48 $15.52 $15.38 $15.38 $11.04 43,459
2017-07-14 $15.41 $15.53 $15.40 $15.41 $11.06 34,922
2017-07-13 $15.40 $15.44 $15.35 $15.36 $11.02 28,105
2017-07-12 $15.42 $15.51 $15.38 $15.42 $11.06 46,226
2017-07-11 $15.21 $15.48 $15.21 $15.36 $11.02 44,510
2017-07-10 $15.19 $15.34 $15.19 $15.27 $10.96 32,438
2017-07-07 $15.18 $15.29 $15.16 $15.24 $10.94 54,487
2017-07-06 $15.35 $15.35 $15.16 $15.16 $10.88 35,493
2017-07-05 $15.46 $15.46 $15.27 $15.37 $11.03 63,355
2017-07-03 $15.48 $15.52 $15.34 $15.48 $11.11 52,586
2017-06-30 $15.37 $15.40 $15.28 $15.36 $11.02 53,341
2017-06-29 $15.38 $15.41 $15.21 $15.34 $11.01 35,915
2017-06-28 $15.28 $15.43 $15.23 $15.38 $11.04 37,922
2017-06-27 $15.37 $15.37 $15.15 $15.25 $10.94 68,075
2017-06-26 $15.47 $15.53 $15.31 $15.33 $11.00 65,206
2017-06-23 $15.46 $15.50 $15.36 $15.47 $11.10 47,651
2017-06-22 $15.42 $15.48 $15.36 $15.47 $11.10 56,342
2017-06-21 $15.44 $15.48 $15.35 $15.48 $11.11 55,414
2017-06-20 $15.52 $15.54 $15.42 $15.45 $11.09 50,796
2017-06-19 $15.49 $15.60 $15.49 $15.59 $11.19 46,771
2017-06-16 $15.38 $15.56 $15.36 $15.49 $11.12 52,945
2017-06-15 $15.67 $15.71 $15.31 $15.31 $10.99 56,854
2017-06-14 $15.72 $15.90 $15.57 $15.78 $11.32 42,212
2017-06-13 $15.80 $15.83 $15.60 $15.61 $11.20 38,433
2017-06-12 $15.86 $15.91 $15.78 $15.86 $11.21 58,301
2017-06-09 $16.05 $16.07 $15.82 $15.92 $11.25 39,016
2017-06-08 $16.15 $16.37 $15.90 $16.01 $11.31 29,894
2017-06-07 $16.18 $16.47 $16.02 $16.07 $11.36 62,112
2017-06-06 $16.08 $16.19 $15.97 $16.19 $11.44 45,771
2017-06-05 $15.79 $16.09 $15.79 $16.09 $11.37 44,528
2017-06-02 $15.79 $15.84 $15.71 $15.83 $11.18 18,994
2017-06-01 $15.74 $15.90 $15.69 $15.74 $11.12 47,590
2017-05-31 $15.74 $15.79 $15.66 $15.72 $11.11 23,284
2017-05-30 $15.76 $15.81 $15.73 $15.73 $11.12 20,522
2017-05-26 $15.73 $15.79 $15.71 $15.71 $11.10 34,915
2017-05-25 $15.79 $15.79 $15.72 $15.79 $11.16 42,727
2017-05-24 $15.62 $15.88 $15.58 $15.75 $11.13 125,435
2017-05-23 $15.60 $15.60 $15.53 $15.58 $11.01 50,655
2017-05-22 $15.39 $15.55 $15.38 $15.54 $10.98 32,961
2017-05-19 $15.25 $15.36 $15.23 $15.33 $10.83 29,654
2017-05-18 $15.22 $15.31 $15.20 $15.21 $10.75 33,363
2017-05-17 $15.32 $15.56 $15.22 $15.26 $10.78 30,839
2017-05-16 $15.44 $15.46 $15.37 $15.43 $10.91 46,714
2017-05-15 $15.32 $15.45 $15.32 $15.45 $10.92 24,621
2017-05-12 $15.44 $15.50 $15.18 $15.28 $10.80 78,266
2017-05-11 $15.33 $15.49 $15.23 $15.45 $10.92 61,731
2017-05-10 $15.40 $15.42 $15.34 $15.35 $10.85 54,473
2017-05-09 $15.41 $15.48 $15.39 $15.45 $10.92 38,592
2017-05-08 $15.37 $15.42 $15.37 $15.39 $10.88 30,336
2017-05-05 $15.38 $15.39 $15.36 $15.36 $10.85 20,728
2017-05-04 $15.42 $15.46 $15.32 $15.36 $10.85 23,239
2017-05-03 $15.36 $15.48 $15.34 $15.40 $10.88 32,442
2017-05-02 $15.42 $15.42 $15.35 $15.39 $10.88 29,321
2017-05-01 $15.37 $15.48 $15.37 $15.41 $10.89 64,689
2017-04-28 $15.34 $15.35 $15.30 $15.35 $10.85 17,718
2017-04-27 $15.40 $15.40 $15.31 $15.33 $10.83 28,427
2017-04-26 $15.41 $15.41 $15.27 $15.38 $10.87 53,186
2017-04-25 $15.25 $15.36 $15.24 $15.34 $10.84 102,777
2017-04-24 $15.21 $15.25 $15.11 $15.19 $10.73 50,114
2017-04-21 $15.09 $15.13 $15.00 $15.09 $10.66 37,171
2017-04-20 $15.00 $15.11 $14.93 $15.04 $10.63 51,283
2017-04-19 $14.98 $15.00 $14.86 $14.98 $10.59 41,813
2017-04-18 $15.00 $15.03 $14.87 $14.95 $10.57 36,423
2017-04-17 $15.05 $15.05 $14.98 $15.05 $10.64 53,123
2017-04-13 $15.05 $15.10 $14.90 $14.96 $10.57 50,653
2017-04-12 $15.08 $15.11 $15.01 $15.07 $10.65 45,338
2017-04-11 $15.07 $15.11 $14.92 $15.10 $10.67 62,279
2017-04-10 $15.09 $15.15 $15.00 $15.14 $10.70 74,992
2017-04-07 $14.87 $15.17 $14.87 $15.17 $10.72 54,116
2017-04-06 $14.83 $14.94 $14.77 $14.94 $10.56 92,708
2017-04-05 $14.72 $14.84 $14.72 $14.84 $10.49 73,015
2017-04-04 $14.56 $14.72 $14.56 $14.72 $10.40 184,896
2017-04-03 $14.81 $14.95 $14.60 $14.75 $10.42 104,912
2017-03-31 $14.70 $14.83 $14.67 $14.82 $10.47 100,656
2017-03-30 $14.78 $14.80 $14.67 $14.73 $10.41 82,462
2017-03-29 $14.72 $14.85 $14.72 $14.85 $10.49 43,159
2017-03-28 $14.55 $14.76 $14.55 $14.72 $10.40 56,426
2017-03-27 $14.55 $14.64 $14.28 $14.57 $10.30 55,080
2017-03-24 $14.76 $14.84 $14.61 $14.67 $10.37 57,482
2017-03-23 $14.74 $14.93 $14.69 $14.70 $10.39 31,346
2017-03-22 $14.83 $14.84 $14.72 $14.76 $10.43 66,887
2017-03-21 $15.10 $15.28 $14.82 $14.83 $10.48 80,996
2017-03-20 $15.17 $15.17 $15.00 $15.12 $10.69 91,290
2017-03-17 $15.17 $15.21 $15.13 $15.17 $10.72 29,249
2017-03-16 $15.40 $15.49 $15.14 $15.14 $10.70 57,020
2017-03-15 $15.56 $15.58 $15.27 $15.44 $10.91 184,219
2017-03-14 $15.46 $15.56 $15.35 $15.52 $10.97 91,088
2017-03-13 $15.39 $15.52 $15.39 $15.50 $10.95 92,641
2017-03-10 $15.55 $15.71 $15.48 $15.68 $10.91 37,378
2017-03-09 $15.36 $15.52 $15.31 $15.50 $10.79 61,174
2017-03-08 $15.36 $15.40 $15.31 $15.36 $10.69 28,279
2017-03-07 $15.36 $15.44 $15.30 $15.34 $10.68 26,431
2017-03-06 $15.37 $15.43 $15.34 $15.39 $10.71 18,969
2017-03-03 $15.36 $15.53 $15.32 $15.48 $10.77 31,791
2017-03-02 $15.49 $15.49 $15.26 $15.36 $10.69 37,052
2017-03-01 $15.31 $15.53 $15.31 $15.50 $10.79 37,065
2017-02-28 $15.18 $15.31 $15.18 $15.26 $10.62 37,013
2017-02-27 $15.18 $15.26 $15.15 $15.25 $10.61 27,519
2017-02-24 $15.13 $15.20 $15.08 $15.18 $10.56 26,913
2017-02-23 $15.01 $15.21 $14.94 $15.17 $10.56 34,220
2017-02-22 $15.01 $15.01 $14.90 $15.00 $10.44 19,404
2017-02-21 $14.80 $15.01 $14.80 $15.01 $10.45 73,929
2017-02-17 $14.73 $14.83 $14.71 $14.78 $10.29 47,571
2017-02-16 $14.90 $14.94 $14.74 $14.80 $10.30 37,449
2017-02-15 $14.80 $14.97 $14.80 $14.90 $10.37 50,293
2017-02-14 $14.82 $14.88 $14.73 $14.86 $10.34 46,859
2017-02-13 $14.92 $14.96 $14.83 $14.84 $10.33 55,563
2017-02-10 $14.89 $15.00 $14.77 $14.89 $10.36 52,831
2017-02-09 $14.86 $15.01 $14.86 $14.87 $10.35 41,462
2017-02-08 $14.78 $14.96 $14.71 $14.81 $10.31 60,570
2017-02-07 $14.86 $14.97 $14.72 $14.75 $10.26 53,395
2017-02-06 $14.91 $14.97 $14.81 $14.83 $10.32 41,419
2017-02-03 $15.00 $15.01 $14.86 $14.95 $10.40 78,277
2017-02-02 $14.94 $15.02 $14.90 $14.99 $10.43 175,892
2017-02-01 $14.64 $14.95 $14.64 $14.86 $10.34 149,126
2017-01-31 $14.59 $14.69 $14.51 $14.60 $10.16 31,064
2017-01-30 $14.62 $14.64 $14.49 $14.63 $10.18 47,746
2017-01-27 $14.67 $14.72 $14.58 $14.67 $10.21 28,824
2017-01-26 $14.57 $14.68 $14.57 $14.68 $10.22 35,200
2017-01-25 $14.56 $14.65 $14.51 $14.58 $10.15 44,611
2017-01-24 $14.43 $14.57 $14.38 $14.51 $10.10 40,088
2017-01-23 $14.46 $14.51 $14.35 $14.37 $10.00 43,797
2017-01-20 $14.43 $14.45 $14.36 $14.42 $10.04 24,506
2017-01-19 $14.39 $14.44 $14.32 $14.37 $10.00 56,277
2017-01-18 $14.50 $14.52 $14.28 $14.30 $9.95 48,789
2017-01-17 $14.47 $14.49 $14.40 $14.43 $10.04 42,007
2017-01-13 $14.51 $14.56 $14.51 $14.51 $10.10 31,703
2017-01-12 $14.45 $14.51 $14.44 $14.48 $10.08 31,165
2017-01-11 $14.49 $14.58 $14.45 $14.48 $10.08 44,800
2017-01-10 $14.39 $14.51 $14.39 $14.50 $10.09 35,219
2017-01-09 $14.36 $14.48 $14.31 $14.44 $10.05 58,058
2017-01-06 $14.25 $14.36 $14.16 $14.35 $9.99 50,180
2017-01-05 $14.29 $14.29 $14.10 $14.18 $9.87 140,471
2017-01-04 $14.34 $14.47 $14.34 $14.39 $10.01 52,609
2017-01-03 $14.41 $14.64 $14.28 $14.38 $10.01 56,205
2016-12-30 $14.58 $14.65 $14.35 $14.40 $10.02 92,353
2016-12-29 $14.48 $14.56 $14.39 $14.45 $10.06 30,966
2016-12-28 $14.67 $14.69 $14.45 $14.48 $10.08 44,270
2016-12-27 $14.53 $14.66 $14.53 $14.63 $10.18 67,743
2016-12-23 $14.39 $14.54 $14.34 $14.48 $10.08 59,565
2016-12-22 $14.21 $14.39 $14.15 $14.38 $10.01 164,054
2016-12-21 $14.20 $14.22 $14.13 $14.16 $9.85 48,679
2016-12-20 $14.15 $14.22 $14.06 $14.17 $9.86 84,566
2016-12-19 $14.09 $14.10 $14.02 $14.05 $9.78 61,477
2016-12-16 $13.98 $14.07 $13.88 $14.07 $9.79 59,113
2016-12-15 $13.81 $13.97 $13.81 $13.94 $9.70 38,884
2016-12-14 $13.88 $13.95 $13.76 $13.81 $9.61 71,572
2016-12-13 $13.80 $13.97 $13.80 $13.96 $9.72 57,648
2016-12-12 $14.05 $14.08 $13.98 $14.07 $9.63 55,610
2016-12-09 $14.23 $14.31 $13.98 $14.05 $9.61 187,140
2016-12-08 $14.25 $14.28 $14.08 $14.19 $9.71 115,738
2016-12-07 $14.13 $14.31 $14.12 $14.29 $9.78 67,772
2016-12-06 $14.07 $14.22 $13.91 $14.20 $9.72 65,341
2016-12-05 $14.01 $14.05 $13.80 $13.98 $9.56 81,187
2016-12-02 $14.06 $14.06 $13.91 $14.02 $9.59 58,648
2016-12-01 $14.02 $14.15 $14.01 $14.06 $9.62 42,179
2016-11-30 $14.05 $14.17 $13.96 $14.07 $9.63 57,913
2016-11-29 $13.92 $14.01 $13.92 $14.01 $9.59 49,994
2016-11-28 $14.04 $14.08 $13.95 $13.95 $9.54 67,291
2016-11-25 $14.16 $14.20 $14.02 $14.14 $9.67 26,401
2016-11-23 $14.20 $14.23 $14.05 $14.07 $9.63 56,268
2016-11-22 $14.06 $14.27 $13.99 $14.25 $9.75 89,485
2016-11-21 $14.05 $14.05 $13.96 $14.04 $9.61 65,177
2016-11-18 $14.07 $14.09 $13.93 $13.96 $9.55 58,807
2016-11-17 $13.89 $14.12 $13.89 $14.06 $9.62 55,569
2016-11-16 $13.80 $13.95 $13.74 $13.94 $9.54 62,223
2016-11-15 $13.61 $13.87 $13.57 $13.83 $9.46 70,562
2016-11-14 $13.60 $13.72 $13.44 $13.67 $9.35 55,519
2016-11-11 $13.52 $13.60 $13.49 $13.56 $9.28 42,491
2016-11-10 $13.61 $13.62 $13.46 $13.57 $9.28 70,714
2016-11-09 $13.24 $13.51 $13.17 $13.46 $9.21 56,690
2016-11-08 $13.25 $13.39 $13.19 $13.36 $9.14 45,463
2016-11-07 $13.25 $13.34 $13.25 $13.29 $9.09 37,098
2016-11-04 $13.32 $13.32 $13.12 $13.12 $8.98 51,848
2016-11-03 $13.45 $13.51 $13.27 $13.29 $9.09 100,613
2016-11-02 $13.51 $13.53 $13.35 $13.46 $9.21 65,777
2016-11-01 $13.63 $13.64 $13.50 $13.51 $9.24 42,512
2016-10-31 $13.73 $13.74 $13.51 $13.58 $9.29 35,369
2016-10-28 $13.60 $13.73 $13.60 $13.65 $9.34 37,877
2016-10-27 $13.72 $13.75 $13.58 $13.64 $9.33 47,642
2016-10-26 $13.70 $13.74 $13.54 $13.67 $9.35 90,790
2016-10-25 $13.79 $13.82 $13.70 $13.75 $9.41 94,674
2016-10-24 $13.75 $13.78 $13.66 $13.76 $9.41 121,456
2016-10-21 $13.50 $13.60 $13.41 $13.59 $9.30 116,295
2016-10-20 $13.41 $13.51 $13.34 $13.50 $9.24 79,567
2016-10-19 $13.31 $13.42 $13.28 $13.40 $9.17 58,488
2016-10-18 $13.29 $13.36 $13.26 $13.30 $9.10 40,835
2016-10-17 $13.37 $13.40 $13.07 $13.18 $9.02 152,648
2016-10-14 $13.40 $13.56 $13.31 $13.31 $9.11 63,385
2016-10-13 $13.30 $13.43 $13.30 $13.36 $9.14 43,154
2016-10-12 $13.43 $13.49 $13.37 $13.37 $9.15 34,046
2016-10-11 $13.59 $13.59 $13.37 $13.37 $9.15 34,968
2016-10-10 $13.64 $13.73 $13.56 $13.56 $9.28 43,011
2016-10-07 $13.71 $13.71 $13.56 $13.56 $9.28 38,647
2016-10-06 $13.60 $13.72 $13.57 $13.64 $9.33 57,051
2016-10-05 $13.58 $13.67 $13.56 $13.56 $9.28 42,318
2016-10-04 $13.67 $13.72 $13.48 $13.50 $9.24 70,774
2016-10-03 $13.80 $13.88 $13.61 $13.61 $9.31 109,405
2016-09-30 $13.57 $13.79 $13.54 $13.76 $9.41 62,652
2016-09-29 $13.71 $13.79 $13.50 $13.52 $9.25 83,683
2016-09-28 $13.77 $13.85 $13.75 $13.79 $9.43 82,767
2016-09-27 $13.63 $13.77 $13.57 $13.76 $9.41 53,878
2016-09-26 $13.69 $13.74 $13.59 $13.62 $9.32 74,041
2016-09-23 $13.79 $13.82 $13.71 $13.73 $9.39 18,848
2016-09-22 $13.79 $13.83 $13.78 $13.81 $9.45 23,333
2016-09-21 $13.62 $13.73 $13.57 $13.73 $9.39 35,424
2016-09-20 $13.57 $13.64 $13.55 $13.56 $9.28 17,906
2016-09-19 $13.54 $13.61 $13.50 $13.56 $9.28 26,437
2016-09-16 $13.57 $13.57 $13.46 $13.53 $9.26 28,219
2016-09-15 $13.49 $13.57 $13.45 $13.56 $9.28 24,618
2016-09-14 $13.46 $13.52 $13.39 $13.47 $9.22 61,981
2016-09-13 $13.66 $13.80 $13.40 $13.48 $9.22 48,459
2016-09-12 $13.79 $13.94 $13.78 $13.91 $9.52 39,393
2016-09-09 $13.98 $14.06 $13.81 $13.81 $9.45 44,557
2016-09-08 $14.05 $14.11 $14.04 $14.08 $9.63 23,584
2016-09-07 $14.08 $14.18 $14.03 $14.06 $9.62 58,352
2016-09-06 $14.09 $14.13 $14.01 $14.08 $9.63 65,378
2016-09-02 $14.02 $14.04 $13.99 $14.04 $9.61 21,580
2016-09-01 $13.99 $14.03 $13.90 $13.96 $9.55 52,264
2016-08-31 $14.08 $14.08 $13.93 $13.99 $9.57 156,973
2016-08-30 $14.12 $14.19 $14.01 $14.17 $9.69 46,465
2016-08-29 $14.12 $14.20 $14.02 $14.08 $9.63 62,270
2016-08-26 $14.00 $14.12 $14.00 $14.08 $9.63 44,542
2016-08-25 $13.97 $14.09 $13.93 $13.94 $9.54 21,123
2016-08-24 $14.06 $14.10 $13.97 $13.97 $9.56 34,280
2016-08-23 $14.13 $14.18 $14.04 $14.04 $9.61 33,936
2016-08-22 $14.12 $14.14 $14.03 $14.04 $9.61 39,050
2016-08-19 $14.11 $14.18 $14.08 $14.15 $9.68 24,201
2016-08-18 $14.16 $14.21 $14.14 $14.17 $9.69 46,132
2016-08-17 $14.10 $14.14 $14.05 $14.13 $9.67 38,057
2016-08-16 $14.06 $14.10 $14.04 $14.08 $9.63 29,169
2016-08-15 $14.09 $14.11 $14.03 $14.04 $9.61 21,434
2016-08-12 $13.99 $14.06 $13.94 $14.02 $9.59 14,568
2016-08-11 $14.00 $14.05 $13.96 $13.96 $9.55 48,272
2016-08-10 $14.03 $14.05 $13.95 $14.00 $9.58 43,051
2016-08-09 $14.00 $14.05 $13.98 $14.00 $9.58 16,455
2016-08-08 $14.04 $14.05 $13.98 $14.00 $9.58 38,872
2016-08-05 $14.02 $14.05 $13.97 $13.99 $9.57 26,374
2016-08-04 $13.89 $14.01 $13.89 $13.91 $9.52 69,285
2016-08-03 $13.75 $13.92 $13.75 $13.87 $9.49 35,762
2016-08-02 $13.83 $13.95 $13.76 $13.82 $9.46 77,130
2016-08-01 $13.98 $14.00 $13.85 $13.87 $9.49 95,557
2016-07-29 $13.95 $13.98 $13.93 $13.96 $9.55 32,647
2016-07-28 $13.84 $13.93 $13.83 $13.92 $9.52 38,886
2016-07-27 $13.90 $13.90 $13.78 $13.83 $9.46 155,538
2016-07-26 $13.85 $13.90 $13.81 $13.82 $9.46 30,236
2016-07-25 $13.95 $13.95 $13.73 $13.80 $9.44 68,364
2016-07-22 $13.95 $14.00 $13.86 $13.86 $9.48 59,299
2016-07-21 $13.95 $13.95 $13.88 $13.92 $9.52 37,248
2016-07-20 $13.91 $13.94 $13.86 $13.92 $9.52 57,285
2016-07-19 $13.87 $13.89 $13.79 $13.81 $9.45 64,378
2016-07-18 $13.91 $13.91 $13.85 $13.87 $9.49 32,232
2016-07-15 $13.92 $13.92 $13.79 $13.85 $9.48 61,182
2016-07-14 $13.84 $13.92 $13.84 $13.92 $9.52 32,775
2016-07-13 $13.89 $13.89 $13.78 $13.82 $9.46 84,677
2016-07-12 $13.88 $13.88 $13.76 $13.87 $9.49 132,498
2016-07-11 $13.76 $13.91 $13.68 $13.84 $9.47 77,529
2016-07-08 $13.67 $13.82 $13.60 $13.75 $9.41 83,729
2016-07-07 $13.70 $13.72 $13.54 $13.67 $9.35 92,301
2016-07-06 $13.58 $13.75 $13.48 $13.75 $9.41 76,139
2016-07-05 $13.49 $13.64 $13.34 $13.64 $9.33 85,497
2016-07-01 $13.56 $13.67 $13.43 $13.67 $9.35 84,942
2016-06-30 $13.43 $13.52 $13.41 $13.52 $9.25 37,095
2016-06-29 $13.35 $13.46 $13.27 $13.42 $9.18 80,591
2016-06-28 $13.19 $13.31 $13.08 $13.23 $9.05 91,654
2016-06-27 $13.15 $13.21 $13.00 $13.01 $8.90 77,496
2016-06-24 $13.09 $13.48 $13.09 $13.28 $9.09 117,991
2016-06-23 $13.53 $13.58 $13.49 $13.49 $9.23 52,365
2016-06-22 $13.47 $13.64 $13.40 $13.41 $9.17 63,825
2016-06-21 $13.50 $13.58 $13.48 $13.48 $9.22 72,345
2016-06-20 $13.39 $13.53 $13.35 $13.50 $9.24 67,428
2016-06-17 $13.30 $13.33 $13.21 $13.31 $9.11 63,487
2016-06-16 $13.24 $13.29 $13.18 $13.28 $9.09 125,265
2016-06-15 $13.25 $13.37 $13.25 $13.33 $9.12 91,539
2016-06-14 $13.43 $13.43 $13.24 $13.30 $9.10 59,840
2016-06-13 $13.47 $13.49 $13.37 $13.46 $9.21 72,011
2016-06-10 $13.66 $13.76 $13.59 $13.59 $9.13 53,918
2016-06-09 $13.83 $13.83 $13.74 $13.74 $9.23 25,053
2016-06-08 $13.88 $13.88 $13.71 $13.84 $9.30 52,220
2016-06-07 $13.81 $13.82 $13.73 $13.81 $9.28 48,306
2016-06-06 $13.76 $13.84 $13.69 $13.81 $9.28 73,877
2016-06-03 $13.87 $13.98 $13.70 $13.70 $9.20 64,236
2016-06-02 $13.78 $13.90 $13.67 $13.90 $9.34 39,797
2016-06-01 $13.75 $13.80 $13.68 $13.79 $9.26 30,123
2016-05-31 $13.74 $13.79 $13.58 $13.70 $9.20 51,367
2016-05-27 $13.62 $13.72 $13.56 $13.72 $9.22 44,579
2016-05-26 $13.61 $13.70 $13.54 $13.62 $9.15 17,435
2016-05-25 $13.54 $13.71 $13.54 $13.61 $9.14 74,592
2016-05-24 $13.48 $13.59 $13.42 $13.54 $9.09 43,487
2016-05-23 $13.42 $13.50 $13.40 $13.46 $9.04 26,902
2016-05-20 $13.33 $13.50 $13.33 $13.35 $8.97 39,310
2016-05-19 $13.30 $13.38 $13.25 $13.30 $8.93 23,270
2016-05-18 $13.35 $13.43 $13.30 $13.39 $8.99 57,592
2016-05-17 $13.42 $13.51 $13.35 $13.41 $9.01 75,845
2016-05-16 $13.35 $13.58 $13.32 $13.47 $9.05 130,455
2016-05-13 $13.49 $13.52 $13.32 $13.39 $8.99 57,419
2016-05-12 $13.51 $13.68 $13.34 $13.46 $9.04 78,709
2016-05-11 $13.51 $13.60 $13.43 $13.50 $9.07 79,573
2016-05-10 $13.44 $13.60 $13.44 $13.51 $9.07 32,879
2016-05-09 $13.41 $13.50 $13.32 $13.42 $9.01 74,480
2016-05-06 $13.33 $13.53 $13.26 $13.45 $9.03 27,503
2016-05-05 $13.45 $13.55 $13.39 $13.40 $9.00 26,703
2016-05-04 $13.36 $13.55 $13.32 $13.43 $9.02 66,021
2016-05-03 $13.30 $13.41 $13.26 $13.40 $9.00 55,482
2016-05-02 $13.36 $13.40 $13.32 $13.33 $8.95 31,877
2016-04-29 $13.37 $13.47 $13.31 $13.31 $8.94 21,659
2016-04-28 $13.48 $13.55 $13.38 $13.42 $9.01 27,057
2016-04-27 $13.52 $13.55 $13.39 $13.51 $9.07 38,141
2016-04-26 $13.48 $13.56 $13.46 $13.56 $9.11 63,498
2016-04-25 $13.42 $13.48 $13.36 $13.42 $9.01 24,146
2016-04-22 $13.50 $13.50 $13.37 $13.48 $9.05 26,489
2016-04-21 $13.60 $13.62 $13.46 $13.46 $9.04 38,226
2016-04-20 $13.52 $13.60 $13.52 $13.56 $9.11 31,550
2016-04-19 $13.57 $13.58 $13.54 $13.54 $9.09 28,040
2016-04-18 $13.50 $13.58 $13.49 $13.54 $9.09 30,313
2016-04-15 $13.51 $13.58 $13.47 $13.51 $9.07 35,153
2016-04-14 $13.51 $13.58 $13.44 $13.57 $9.11 24,083
2016-04-13 $13.50 $13.59 $13.49 $13.51 $9.07 44,784
2016-04-12 $13.41 $13.53 $13.39 $13.48 $9.05 38,464
2016-04-11 $13.47 $13.60 $13.36 $13.43 $9.02 20,294
2016-04-08 $13.44 $13.44 $13.32 $13.36 $8.97 23,814
2016-04-07 $13.31 $13.33 $13.17 $13.29 $8.93 34,874
2016-04-06 $13.16 $13.39 $13.12 $13.39 $8.99 40,805
2016-04-05 $13.14 $13.15 $13.07 $13.07 $8.78 38,235
2016-04-04 $13.26 $13.26 $13.07 $13.17 $8.85 63,711
2016-04-01 $13.29 $13.44 $13.19 $13.28 $8.92 60,149
2016-03-31 $13.23 $13.41 $13.16 $13.32 $8.95 121,463
2016-03-30 $13.13 $13.31 $13.07 $13.28 $8.92 53,830
2016-03-29 $12.96 $13.16 $12.93 $13.11 $8.81 55,384
2016-03-28 $12.99 $13.09 $12.95 $12.95 $8.70 33,523
2016-03-24 $13.10 $13.16 $12.96 $12.98 $8.72 28,241
2016-03-23 $13.15 $13.27 $13.15 $13.22 $8.88 52,102
2016-03-22 $13.10 $13.23 $13.10 $13.23 $8.89 41,176
2016-03-21 $13.15 $13.22 $13.10 $13.22 $8.88 25,155
2016-03-18 $13.23 $13.27 $13.11 $13.11 $8.81 37,231
2016-03-17 $13.10 $13.23 $13.06 $13.15 $8.83 54,511
2016-03-16 $13.10 $13.23 $13.10 $13.15 $8.83 40,803
2016-03-15 $13.11 $13.16 $13.02 $13.15 $8.83 33,745
2016-03-14 $13.12 $13.15 $13.06 $13.11 $8.81 28,302
2016-03-11 $13.15 $13.27 $13.04 $13.14 $8.83 32,416
2016-03-10 $13.37 $13.37 $13.23 $13.25 $8.73 31,792
2016-03-09 $13.21 $13.33 $13.11 $13.29 $8.76 38,622
2016-03-08 $13.13 $13.17 $13.05 $13.09 $8.63 35,956
2016-03-07 $13.17 $13.22 $13.11 $13.20 $8.70 53,971
2016-03-04 $12.96 $13.20 $12.93 $13.17 $8.68 31,786
2016-03-03 $12.97 $13.09 $12.89 $13.00 $8.57 45,651
2016-03-02 $12.84 $12.99 $12.82 $12.99 $8.56 45,805
2016-03-01 $12.68 $12.90 $12.68 $12.84 $8.46 23,549
2016-02-29 $12.67 $12.73 $12.62 $12.66 $8.34 31,037
2016-02-26 $12.74 $12.74 $12.66 $12.67 $8.35 20,249
2016-02-25 $12.57 $12.65 $12.47 $12.65 $8.34 55,150
2016-02-24 $12.48 $12.52 $12.37 $12.51 $8.24 59,358
2016-02-23 $12.41 $12.59 $12.41 $12.49 $8.23 58,863
2016-02-22 $12.57 $12.62 $12.49 $12.49 $8.23 32,277
2016-02-19 $12.33 $12.42 $12.31 $12.37 $8.15 23,070
2016-02-18 $12.53 $12.54 $12.38 $12.38 $8.16 32,505
2016-02-17 $12.42 $12.64 $12.41 $12.55 $8.27 74,423
2016-02-16 $12.24 $12.52 $12.18 $12.35 $8.14 89,437
2016-02-12 $11.92 $12.14 $11.87 $12.12 $7.99 48,230
2016-02-11 $11.74 $11.87 $11.72 $11.83 $7.80 28,544
2016-02-10 $12.03 $12.19 $11.91 $12.01 $7.92 70,376
2016-02-09 $11.83 $12.00 $11.79 $11.93 $7.86 37,256
2016-02-08 $11.94 $12.02 $11.82 $11.85 $7.81 41,383
2016-02-05 $12.31 $12.31 $12.03 $12.06 $7.95 75,592
2016-02-04 $12.32 $12.42 $12.25 $12.27 $8.09 22,651
2016-02-03 $12.30 $12.33 $12.10 $12.27 $8.09 42,484
2016-02-02 $12.39 $12.39 $12.23 $12.24 $8.07 32,826
2016-02-01 $12.31 $12.51 $12.28 $12.46 $8.21 43,002
2016-01-29 $12.33 $12.47 $12.26 $12.46 $8.21 32,259
2016-01-28 $12.21 $12.30 $12.07 $12.24 $8.07 24,927
2016-01-27 $12.11 $12.34 $12.06 $12.10 $7.98 26,635
2016-01-26 $11.99 $12.22 $11.98 $12.18 $8.03 39,866
2016-01-25 $11.99 $12.27 $11.95 $11.96 $7.88 45,143
2016-01-22 $11.93 $12.10 $11.85 $12.04 $7.94 56,294
2016-01-21 $11.62 $11.95 $11.56 $11.69 $7.71 97,754
2016-01-20 $11.83 $11.83 $11.20 $11.69 $7.71 134,763
2016-01-19 $12.32 $12.32 $11.91 $11.98 $7.90 57,790
2016-01-15 $12.29 $12.38 $11.98 $12.15 $8.01 100,943
2016-01-14 $12.40 $12.54 $12.26 $12.49 $8.23 85,120
2016-01-13 $12.76 $12.82 $12.32 $12.37 $8.15 56,270
2016-01-12 $12.71 $12.71 $12.56 $12.61 $8.31 49,954
2016-01-11 $12.82 $12.82 $12.43 $12.61 $8.31 94,460
2016-01-08 $12.93 $13.01 $12.75 $12.77 $8.42 66,190
2016-01-07 $13.18 $13.28 $12.93 $12.97 $8.55 79,309
2016-01-06 $13.29 $13.35 $13.20 $13.34 $8.79 67,345
2016-01-05 $13.37 $13.42 $13.20 $13.41 $8.84 34,900
2016-01-04 $13.30 $13.32 $13.07 $13.27 $8.75 56,238
2015-12-31 $13.40 $13.51 $13.35 $13.47 $8.88 52,999
2015-12-30 $13.58 $13.58 $13.35 $13.41 $8.84 39,963
2015-12-29 $13.56 $13.60 $13.43 $13.53 $8.92 60,405
2015-12-28 $13.64 $13.77 $13.36 $13.46 $8.87 45,858
2015-12-24 $13.69 $13.76 $13.61 $13.62 $8.98 11,528
2015-12-23 $13.48 $13.70 $13.42 $13.69 $9.02 86,095
2015-12-22 $13.41 $13.45 $13.30 $13.42 $8.85 24,774
2015-12-21 $13.50 $13.50 $13.31 $13.43 $8.85 22,577
2015-12-18 $13.38 $13.42 $13.30 $13.38 $8.82 17,172
2015-12-17 $13.43 $13.54 $13.40 $13.48 $8.89 35,692
2015-12-16 $13.34 $13.48 $13.28 $13.45 $8.87 44,271
2015-12-15 $13.15 $13.33 $13.14 $13.25 $8.73 48,641
2015-12-14 $13.31 $13.31 $13.00 $13.13 $8.65 41,397
2015-12-11 $13.18 $13.35 $13.15 $13.25 $8.73 46,334
2015-12-10 $13.58 $13.67 $13.56 $13.64 $8.82 30,807
2015-12-09 $13.58 $13.71 $13.52 $13.59 $8.78 46,262
2015-12-08 $13.64 $13.68 $13.56 $13.63 $8.81 33,560
2015-12-07 $13.70 $13.85 $13.59 $13.83 $8.94 58,899
2015-12-04 $13.64 $13.80 $13.62 $13.77 $8.90 38,705
2015-12-03 $13.80 $13.83 $13.61 $13.68 $8.84 45,118
2015-12-02 $13.82 $13.88 $13.77 $13.81 $8.93 32,275
2015-12-01 $13.85 $13.90 $13.75 $13.83 $8.94 31,320
2015-11-30 $13.75 $13.81 $13.67 $13.81 $8.93 70,924
2015-11-27 $13.80 $13.87 $13.75 $13.76 $8.89 9,124
2015-11-25 $13.89 $13.96 $13.77 $13.82 $8.93 27,574
2015-11-24 $13.80 $13.97 $13.80 $13.97 $9.03 17,143
2015-11-23 $13.83 $13.94 $13.80 $13.94 $9.01 14,570
2015-11-20 $13.74 $13.83 $13.71 $13.83 $8.94 25,146
2015-11-19 $13.62 $13.72 $13.62 $13.68 $8.84 29,668
2015-11-18 $13.62 $13.74 $13.57 $13.71 $8.86 15,765
2015-11-17 $13.60 $13.70 $13.52 $13.59 $8.78 19,516
2015-11-16 $13.37 $13.66 $13.37 $13.62 $8.80 36,938
2015-11-13 $13.61 $13.67 $13.38 $13.45 $8.69 32,267
2015-11-12 $13.83 $13.86 $13.61 $13.69 $8.85 13,822
2015-11-11 $13.93 $13.98 $13.74 $13.95 $9.02 50,223
2015-11-10 $13.64 $13.93 $13.62 $13.85 $8.95 39,560
2015-11-09 $13.78 $13.83 $13.64 $13.70 $8.85 19,061
2015-11-06 $13.82 $13.92 $13.74 $13.76 $8.89 33,639
2015-11-05 $13.94 $14.00 $13.87 $13.91 $8.99 55,893
2015-11-04 $13.89 $13.95 $13.82 $13.95 $9.02 38,199