Stoneridge Inc (SRI) Exchange: NYSE

Data as of July 12, 2024

$15.92 ($-0.16) -1.00%

Stoneridge Inc - Daily Information
Click for more stock information on Stoneridge Inc.
Daily Information Data
Date July 12, 2024
Open $16.28
Previous Close $15.92
High $16.52
Low $15.67
Adjusted Open $16.28
Previous Adjusted Close $15.92
Adjusted High $16.52
Adjusted Low $15.67

About Stoneridge Inc (SRI)

Stoneridge Inc (SRI) is a diversified industrial company started in 1965 with just 4 employees. Today, SRI has expanded its operations to 7 countries, 2 continents and employs over 7,500 people. It designs, manufactures and sells products in several business segments, including electrical systems, electronic components, electromechanical systems, and driver information systems. Through strategic acquisitions and organic growth, SRI has become a leading player in the automotive industry and has seen its market capitalization rise to roughly $3.3 billion since its founding.

Historical Stock Data for Stoneridge Inc (SRI)

Date Open High Low Close Adj.Close Volume
2024-07-12 $16.28 $16.52 $15.67 $15.92 $15.92 165,326
2024-07-11 $14.90 $16.23 $14.87 $16.08 $16.08 249,879
2024-07-10 $14.21 $14.40 $13.95 $14.39 $14.39 153,726
2024-07-09 $14.65 $14.69 $14.08 $14.11 $14.11 142,792
2024-07-08 $14.48 $14.74 $14.48 $14.66 $14.66 152,638
2024-07-05 $15.12 $15.12 $14.24 $14.25 $14.25 195,450
2024-07-03 $15.33 $15.33 $15.17 $15.23 $15.23 41,057
2024-07-02 $15.65 $15.75 $15.23 $15.24 $15.24 105,598
2024-07-01 $16.09 $16.14 $15.53 $15.65 $15.65 261,042
2024-06-28 $15.82 $15.97 $15.59 $15.96 $15.96 741,562
2024-06-27 $16.04 $16.13 $15.69 $15.76 $15.76 123,657
2024-06-26 $15.59 $16.06 $15.55 $16.05 $16.05 119,617
2024-06-25 $15.61 $15.80 $15.47 $15.77 $15.77 100,879
2024-06-24 $15.79 $16.10 $15.67 $15.70 $15.70 79,968
2024-06-21 $15.69 $15.82 $15.59 $15.63 $15.63 372,009
2024-06-20 $15.73 $15.79 $15.59 $15.61 $15.61 93,100
2024-06-18 $15.90 $16.01 $15.70 $15.82 $15.82 83,235
2024-06-17 $15.54 $15.97 $15.51 $15.93 $15.93 86,761
2024-06-14 $15.44 $15.58 $15.34 $15.55 $15.55 98,702
2024-06-13 $15.89 $15.89 $15.50 $15.69 $15.69 138,467
2024-06-12 $16.40 $16.54 $15.96 $15.97 $15.97 112,012
2024-06-11 $15.15 $15.94 $15.14 $15.81 $15.81 141,228
2024-06-10 $15.25 $15.41 $15.20 $15.27 $15.27 110,101
2024-06-07 $15.27 $15.45 $15.13 $15.25 $15.25 102,667
2024-06-06 $15.65 $15.74 $15.34 $15.49 $15.49 111,734
2024-06-05 $15.57 $15.73 $15.24 $15.72 $15.72 183,181
2024-06-04 $15.39 $15.61 $15.28 $15.44 $15.44 178,767
2024-06-03 $16.14 $16.14 $15.47 $15.58 $15.58 126,180
2024-05-31 $16.20 $16.23 $15.78 $15.87 $15.87 240,021
2024-05-30 $16.16 $16.38 $16.09 $16.22 $16.22 143,280
2024-05-29 $16.03 $16.33 $15.92 $15.97 $15.97 84,527
2024-05-28 $16.23 $16.51 $16.15 $16.37 $16.37 102,073
2024-05-24 $16.10 $16.14 $15.79 $16.04 $16.04 71,895
2024-05-23 $16.71 $16.71 $15.90 $15.98 $15.98 70,796
2024-05-22 $16.61 $16.82 $16.52 $16.68 $16.68 101,300
2024-05-21 $16.93 $16.93 $16.55 $16.70 $16.70 77,242
2024-05-20 $16.76 $17.18 $16.76 $17.02 $17.02 102,034
2024-05-17 $16.32 $16.90 $16.32 $16.86 $16.86 102,089
2024-05-16 $16.12 $16.73 $16.12 $16.33 $16.33 184,169
2024-05-15 $16.43 $16.43 $16.02 $16.18 $16.18 84,998
2024-05-14 $16.35 $16.56 $16.23 $16.30 $16.30 171,781
2024-05-13 $16.17 $16.18 $15.84 $16.04 $16.04 104,288
2024-05-10 $16.09 $16.11 $15.77 $16.04 $16.04 86,584
2024-05-09 $15.86 $16.07 $15.77 $16.05 $16.05 132,076
2024-05-08 $15.34 $16.00 $15.34 $15.78 $15.78 253,722
2024-05-07 $15.95 $15.96 $15.55 $15.57 $15.57 135,329
2024-05-06 $15.50 $16.14 $15.34 $15.89 $15.89 209,326
2024-05-03 $15.25 $15.38 $14.63 $15.32 $15.32 522,494
2024-05-02 $14.97 $15.43 $14.72 $14.80 $14.80 183,721
2024-05-01 $14.92 $15.40 $14.89 $14.96 $14.96 104,884
2024-04-30 $15.27 $15.40 $14.83 $14.98 $14.98 115,508
2024-04-29 $15.90 $16.09 $15.56 $15.62 $15.62 269,200
2024-04-26 $15.47 $16.07 $15.47 $15.78 $15.78 101,112
2024-04-25 $15.07 $15.37 $14.89 $15.35 $15.35 147,093
2024-04-24 $15.26 $15.42 $15.13 $15.25 $15.25 106,565
2024-04-23 $15.26 $15.63 $15.25 $15.38 $15.38 125,247
2024-04-22 $15.64 $15.64 $15.27 $15.32 $15.32 195,312
2024-04-19 $15.20 $15.83 $15.20 $15.61 $15.61 98,497
2024-04-18 $15.15 $15.48 $15.13 $15.35 $15.35 101,158
2024-04-17 $15.95 $15.95 $15.06 $15.07 $15.07 89,638
2024-04-16 $15.99 $16.15 $15.79 $15.81 $15.81 93,372
2024-04-15 $16.12 $16.12 $15.66 $16.03 $16.03 75,503
2024-04-12 $16.34 $16.43 $15.81 $15.94 $15.94 249,165
2024-04-11 $16.46 $16.60 $16.31 $16.53 $16.53 53,982
2024-04-10 $17.19 $17.19 $16.22 $16.41 $16.41 111,258
2024-04-09 $17.66 $17.79 $17.55 $17.68 $17.68 72,719
2024-04-08 $17.77 $17.88 $17.58 $17.62 $17.62 62,490
2024-04-05 $17.40 $17.66 $17.29 $17.54 $17.54 67,391
2024-04-04 $17.82 $17.97 $17.31 $17.40 $17.40 73,251
2024-04-03 $17.22 $17.72 $17.22 $17.58 $17.58 81,202
2024-04-02 $17.85 $17.85 $17.36 $17.45 $17.45 90,080
2024-04-01 $18.24 $18.57 $17.85 $18.18 $18.18 109,831
2024-03-28 $18.00 $18.45 $17.96 $18.44 $18.44 131,508
2024-03-27 $17.19 $17.93 $17.19 $17.90 $17.90 217,545
2024-03-26 $17.58 $17.58 $16.99 $17.05 $17.05 103,371
2024-03-25 $17.66 $17.89 $17.47 $17.48 $17.48 54,036
2024-03-22 $17.71 $18.11 $17.65 $17.65 $17.65 83,574
2024-03-21 $17.13 $17.92 $17.13 $17.74 $17.74 105,106
2024-03-20 $16.45 $17.14 $16.41 $17.09 $17.09 59,030
2024-03-19 $16.49 $16.63 $16.41 $16.45 $16.45 52,596
2024-03-18 $16.76 $16.78 $16.49 $16.52 $16.52 81,813
2024-03-15 $16.66 $17.18 $16.56 $16.75 $16.75 220,386
2024-03-14 $16.93 $16.97 $16.51 $16.70 $16.70 123,672
2024-03-13 $16.56 $17.18 $16.56 $17.05 $17.05 90,503
2024-03-12 $16.57 $16.74 $16.47 $16.64 $16.64 67,356
2024-03-11 $16.85 $16.85 $16.59 $16.62 $16.62 55,015
2024-03-08 $16.93 $17.03 $16.81 $16.85 $16.85 67,066
2024-03-07 $16.86 $17.35 $16.68 $16.76 $16.76 53,761
2024-03-06 $16.88 $17.09 $16.73 $16.76 $16.76 80,749
2024-03-05 $16.47 $17.07 $16.27 $16.73 $16.73 117,201
2024-03-04 $17.65 $17.65 $16.54 $16.61 $16.61 119,936
2024-03-01 $17.70 $18.01 $16.84 $17.66 $17.66 161,461
2024-02-29 $18.40 $18.40 $16.37 $17.57 $17.57 262,191
2024-02-28 $18.36 $18.53 $18.22 $18.22 $18.22 84,871
2024-02-27 $18.55 $18.85 $18.49 $18.61 $18.61 62,096
2024-02-26 $18.19 $18.68 $18.19 $18.42 $18.42 96,580
2024-02-23 $18.09 $18.35 $17.85 $18.27 $18.27 56,933
2024-02-22 $18.17 $18.38 $17.99 $18.17 $18.17 117,792
2024-02-21 $18.48 $18.48 $18.05 $18.24 $18.24 96,417
2024-02-20 $18.04 $18.73 $18.04 $18.49 $18.49 136,260
2024-02-16 $18.50 $18.57 $18.35 $18.37 $18.37 67,667
2024-02-15 $18.47 $18.82 $18.19 $18.74 $18.74 115,793
2024-02-14 $18.08 $18.34 $17.71 $18.26 $18.26 84,999
2024-02-13 $18.56 $18.59 $17.79 $17.83 $17.83 122,591
2024-02-12 $18.72 $19.34 $18.71 $19.23 $19.23 124,269
2024-02-09 $18.38 $18.72 $18.32 $18.61 $18.61 57,221
2024-02-08 $18.27 $18.39 $18.14 $18.37 $18.37 52,480
2024-02-07 $18.40 $18.49 $18.15 $18.27 $18.27 45,384
2024-02-06 $17.96 $18.49 $17.96 $18.39 $18.39 47,293
2024-02-05 $18.03 $18.11 $17.60 $18.01 $18.01 59,833
2024-02-02 $18.02 $18.43 $17.97 $18.24 $18.24 61,498
2024-02-01 $17.92 $18.45 $17.92 $18.36 $18.36 97,262
2024-01-31 $18.42 $18.42 $17.79 $17.79 $17.79 105,844
2024-01-30 $18.26 $18.50 $18.09 $18.47 $18.47 82,663
2024-01-29 $18.23 $18.34 $17.86 $18.33 $18.33 127,044
2024-01-26 $18.73 $18.80 $18.24 $18.28 $18.28 65,813
2024-01-25 $18.36 $18.59 $18.15 $18.58 $18.58 82,161
2024-01-24 $18.27 $18.27 $17.82 $17.97 $17.97 57,835
2024-01-23 $17.91 $18.05 $17.68 $17.95 $17.95 77,630
2024-01-22 $17.16 $17.62 $17.16 $17.62 $17.62 54,993
2024-01-19 $16.88 $16.95 $16.63 $16.94 $16.94 67,986
2024-01-18 $16.98 $17.04 $16.65 $16.86 $16.86 46,317
2024-01-17 $17.09 $17.34 $16.77 $16.88 $16.88 77,160
2024-01-16 $17.62 $17.72 $17.29 $17.40 $17.40 71,772
2024-01-12 $18.02 $18.18 $17.77 $17.90 $17.90 112,064
2024-01-11 $17.72 $17.83 $17.56 $17.75 $17.75 67,496
2024-01-10 $17.31 $17.88 $17.31 $17.86 $17.86 104,431
2024-01-09 $17.50 $17.50 $17.18 $17.44 $17.44 61,202
2024-01-08 $17.78 $17.95 $17.59 $17.79 $17.79 55,242
2024-01-05 $17.96 $18.33 $17.88 $17.89 $17.89 131,668
2024-01-04 $18.18 $18.25 $18.02 $18.07 $18.07 93,447
2024-01-03 $18.89 $18.89 $18.02 $18.13 $18.13 130,461
2024-01-02 $19.48 $19.67 $18.95 $19.10 $19.10 123,334
2023-12-29 $19.70 $19.75 $19.43 $19.57 $19.57 152,452
2023-12-28 $19.40 $19.77 $19.33 $19.70 $19.70 79,452
2023-12-27 $19.66 $19.75 $19.42 $19.55 $19.55 76,038
2023-12-26 $19.78 $19.80 $19.26 $19.56 $19.56 109,760
2023-12-22 $19.33 $19.91 $19.24 $19.74 $19.74 155,390
2023-12-21 $19.45 $19.49 $19.07 $19.33 $19.33 166,873
2023-12-20 $18.82 $19.55 $18.80 $19.10 $19.10 167,431
2023-12-19 $18.33 $18.85 $18.10 $18.82 $18.82 98,463
2023-12-18 $18.04 $18.24 $17.80 $18.08 $18.08 89,319
2023-12-15 $18.43 $18.43 $17.82 $17.99 $17.99 188,532
2023-12-14 $18.08 $18.42 $17.89 $18.24 $18.24 129,673
2023-12-13 $16.99 $17.60 $16.44 $17.56 $17.56 87,540
2023-12-12 $17.45 $17.45 $16.97 $17.03 $17.03 44,649
2023-12-11 $17.04 $17.44 $16.94 $17.37 $17.37 62,003
2023-12-08 $16.92 $17.17 $16.89 $16.95 $16.95 53,731
2023-12-07 $16.75 $17.02 $16.54 $16.99 $16.99 63,763
2023-12-06 $17.09 $17.20 $16.61 $16.66 $16.66 54,365
2023-12-05 $16.76 $17.01 $16.59 $16.87 $16.87 67,622
2023-12-04 $16.64 $16.98 $16.64 $16.94 $16.94 61,583
2023-12-01 $16.06 $16.80 $15.92 $16.76 $16.76 95,497
2023-11-30 $16.75 $16.75 $16.00 $16.00 $16.00 114,186
2023-11-29 $16.50 $17.02 $16.47 $16.60 $16.60 105,128
2023-11-28 $16.33 $16.37 $16.13 $16.20 $16.20 50,342
2023-11-27 $16.51 $16.51 $16.35 $16.45 $16.45 72,173
2023-11-24 $16.52 $16.72 $16.52 $16.54 $16.54 36,313
2023-11-22 $16.64 $16.81 $16.42 $16.44 $16.44 45,174
2023-11-21 $16.51 $16.83 $16.39 $16.42 $16.42 62,490
2023-11-20 $16.60 $16.84 $16.59 $16.68 $16.68 64,892
2023-11-17 $16.47 $16.75 $16.30 $16.60 $16.60 145,165
2023-11-16 $16.69 $16.87 $16.22 $16.26 $16.26 75,413
2023-11-15 $17.16 $17.65 $16.72 $16.73 $16.73 101,963
2023-11-14 $16.93 $17.29 $16.90 $17.25 $17.25 94,970
2023-11-13 $15.99 $16.33 $15.80 $16.22 $16.22 57,502
2023-11-10 $15.92 $16.06 $15.64 $16.00 $16.00 79,934
2023-11-09 $16.18 $16.18 $15.58 $15.82 $15.82 109,759
2023-11-08 $16.49 $16.51 $16.06 $16.18 $16.18 75,762
2023-11-07 $16.27 $16.58 $16.06 $16.42 $16.42 138,587
2023-11-06 $16.99 $16.99 $16.32 $16.39 $16.39 144,921
2023-11-03 $17.18 $17.92 $16.70 $16.88 $16.88 152,791
2023-11-02 $16.96 $16.96 $15.86 $16.60 $16.60 365,535
2023-11-01 $16.17 $16.24 $15.96 $16.18 $16.18 95,392
2023-10-31 $16.27 $16.67 $16.23 $16.27 $16.27 119,334
2023-10-30 $16.35 $16.55 $16.01 $16.40 $16.40 120,619
2023-10-27 $16.62 $16.82 $15.98 $16.08 $16.08 111,030
2023-10-26 $16.47 $17.06 $16.47 $16.71 $16.71 67,568
2023-10-25 $16.41 $16.49 $16.22 $16.34 $16.34 94,413
2023-10-24 $16.59 $16.80 $16.33 $16.52 $16.52 89,522
2023-10-23 $16.87 $16.99 $16.31 $16.41 $16.41 93,838
2023-10-20 $16.75 $16.90 $16.58 $16.83 $16.83 103,271
2023-10-19 $17.10 $17.26 $16.57 $16.67 $16.67 68,478
2023-10-18 $17.71 $17.73 $17.21 $17.22 $17.22 90,529
2023-10-17 $17.62 $18.21 $17.62 $17.85 $17.85 114,969
2023-10-16 $17.89 $18.20 $17.79 $17.89 $17.89 56,386
2023-10-13 $18.26 $18.26 $17.51 $17.55 $17.55 76,790
2023-10-12 $18.77 $18.77 $17.95 $18.23 $18.23 55,085
2023-10-11 $18.80 $18.93 $18.60 $18.74 $18.74 67,311
2023-10-10 $18.54 $18.89 $18.53 $18.61 $18.61 96,307
2023-10-09 $18.42 $18.48 $18.24 $18.38 $18.38 52,572
2023-10-06 $18.14 $18.89 $18.14 $18.60 $18.60 111,257
2023-10-05 $18.37 $18.37 $17.71 $18.26 $18.26 117,573
2023-10-04 $18.49 $18.72 $18.30 $18.39 $18.39 91,813
2023-10-03 $19.10 $19.10 $18.46 $18.56 $18.56 102,425
2023-10-02 $19.90 $19.92 $19.10 $19.33 $19.33 72,774
2023-09-29 $20.16 $20.18 $19.72 $20.07 $20.07 71,935
2023-09-28 $19.79 $20.26 $19.79 $20.03 $20.03 64,850
2023-09-27 $19.31 $19.89 $19.31 $19.89 $19.89 79,649
2023-09-26 $19.67 $19.86 $19.29 $19.30 $19.30 93,903
2023-09-25 $19.57 $19.98 $19.57 $19.86 $19.86 43,684
2023-09-22 $20.09 $20.13 $19.37 $19.71 $19.71 67,502
2023-09-21 $19.67 $20.23 $19.41 $19.98 $19.98 72,525
2023-09-20 $19.22 $20.52 $19.13 $19.96 $19.96 138,641
2023-09-19 $18.82 $19.30 $18.82 $19.01 $19.01 62,943
2023-09-18 $18.55 $18.84 $18.46 $18.78 $18.78 76,809
2023-09-15 $18.93 $19.06 $18.47 $18.57 $18.57 191,493
2023-09-14 $18.78 $19.08 $18.78 $19.03 $19.03 54,092
2023-09-13 $19.13 $19.13 $18.66 $18.67 $18.67 46,636
2023-09-12 $19.13 $19.48 $19.05 $19.09 $19.09 47,157
2023-09-11 $19.22 $19.28 $19.00 $19.12 $19.12 57,373
2023-09-08 $19.46 $19.46 $19.05 $19.15 $19.15 73,874
2023-09-07 $19.56 $19.59 $19.01 $19.32 $19.32 77,378
2023-09-06 $20.08 $20.14 $19.65 $19.72 $19.72 47,260
2023-09-05 $20.79 $20.79 $19.71 $19.96 $19.96 55,920
2023-09-01 $20.65 $21.33 $20.65 $21.06 $21.06 73,926
2023-08-31 $20.44 $20.90 $20.38 $20.55 $20.55 96,165
2023-08-30 $19.93 $20.26 $19.93 $20.24 $20.24 54,171
2023-08-29 $20.18 $20.18 $19.88 $19.91 $19.91 81,325
2023-08-28 $20.09 $20.48 $20.06 $20.13 $20.13 46,016
2023-08-25 $20.17 $20.31 $19.78 $20.03 $20.03 82,401
2023-08-24 $20.99 $21.11 $20.00 $20.03 $20.03 74,169
2023-08-23 $20.58 $21.34 $20.58 $21.14 $21.14 80,519
2023-08-22 $21.26 $21.26 $20.67 $20.70 $20.70 59,700
2023-08-21 $21.28 $21.35 $21.02 $21.14 $21.14 70,036
2023-08-18 $20.86 $21.43 $20.86 $21.22 $21.22 60,386
2023-08-17 $21.70 $21.70 $20.97 $21.08 $21.08 92,447
2023-08-16 $22.10 $22.32 $21.48 $21.48 $21.48 136,372
2023-08-15 $22.66 $22.66 $22.11 $22.26 $22.26 79,640
2023-08-14 $22.50 $22.73 $22.20 $22.73 $22.73 97,246
2023-08-11 $22.88 $23.04 $22.60 $22.67 $22.67 86,309
2023-08-10 $23.44 $23.46 $22.69 $23.02 $23.02 127,448
2023-08-09 $23.74 $23.74 $23.11 $23.44 $23.44 113,348
2023-08-08 $24.06 $24.06 $23.37 $23.82 $23.82 91,813
2023-08-07 $24.08 $24.51 $23.90 $24.47 $24.47 139,965
2023-08-04 $23.49 $24.48 $23.33 $23.95 $23.95 249,090
2023-08-03 $24.21 $24.21 $22.40 $23.49 $23.49 306,239
2023-08-02 $20.45 $20.71 $20.40 $20.59 $20.59 76,454
2023-08-01 $20.25 $20.92 $20.25 $20.83 $20.83 63,630
2023-07-31 $19.97 $20.47 $19.97 $20.44 $20.44 173,060
2023-07-28 $20.00 $20.34 $19.88 $19.94 $19.94 77,456
2023-07-27 $20.00 $20.00 $19.51 $19.84 $19.84 98,777
2023-07-26 $19.52 $20.07 $19.52 $19.87 $19.87 64,811
2023-07-25 $19.77 $19.77 $19.42 $19.61 $19.61 77,033
2023-07-24 $19.93 $20.08 $19.70 $19.87 $19.87 79,288
2023-07-21 $20.18 $20.18 $19.91 $19.97 $19.97 93,417
2023-07-20 $19.50 $20.01 $19.45 $19.99 $19.99 113,604
2023-07-19 $19.61 $19.69 $19.36 $19.54 $19.54 107,231
2023-07-18 $19.17 $19.69 $19.17 $19.57 $19.57 145,669
2023-07-17 $19.18 $19.42 $19.04 $19.16 $19.16 78,515
2023-07-14 $19.26 $19.31 $18.85 $19.18 $19.18 84,398
2023-07-13 $19.91 $19.91 $19.18 $19.23 $19.23 117,172
2023-07-12 $19.98 $20.16 $19.77 $19.83 $19.83 154,593
2023-07-11 $19.02 $19.57 $19.02 $19.56 $19.56 128,369
2023-07-10 $18.64 $19.05 $18.64 $18.98 $18.98 85,968
2023-07-07 $18.46 $18.89 $18.46 $18.72 $18.72 137,849
2023-07-06 $18.47 $18.63 $18.10 $18.39 $18.39 112,922
2023-07-05 $18.68 $18.88 $18.36 $18.75 $18.75 153,501
2023-07-03 $18.71 $19.03 $18.63 $18.87 $18.87 43,973
2023-06-30 $18.87 $19.11 $18.61 $18.85 $18.85 122,067
2023-06-29 $17.95 $18.81 $17.76 $18.66 $18.66 165,501
2023-06-28 $17.52 $17.92 $17.30 $17.86 $17.86 114,370
2023-06-27 $17.26 $17.59 $17.17 $17.52 $17.52 105,931
2023-06-26 $17.06 $17.83 $17.06 $17.20 $17.20 91,311
2023-06-23 $17.33 $17.67 $17.11 $17.15 $17.15 178,484
2023-06-22 $17.89 $17.89 $17.32 $17.68 $17.68 72,974
2023-06-21 $17.87 $18.12 $17.74 $18.00 $18.00 125,202
2023-06-20 $17.61 $17.92 $17.25 $17.92 $17.92 120,548
2023-06-16 $18.28 $18.28 $17.72 $17.77 $17.77 131,325
2023-06-15 $17.76 $18.25 $17.76 $18.11 $18.11 91,973
2023-06-14 $18.47 $18.47 $17.91 $17.97 $17.97 59,914
2023-06-13 $18.23 $18.54 $18.11 $18.30 $18.30 84,673
2023-06-12 $18.16 $18.37 $18.12 $18.17 $18.17 60,571
2023-06-09 $17.96 $18.20 $17.90 $18.09 $18.09 66,219
2023-06-08 $18.56 $18.56 $17.97 $18.08 $18.08 69,087
2023-06-07 $18.12 $18.78 $18.12 $18.57 $18.57 170,155
2023-06-06 $17.06 $18.14 $17.06 $17.99 $17.99 114,756
2023-06-05 $17.32 $17.49 $16.93 $17.12 $17.12 133,546
2023-06-02 $16.66 $17.50 $16.60 $17.50 $17.50 111,063
2023-06-01 $16.29 $16.37 $16.00 $16.37 $16.37 108,567
2023-05-31 $16.55 $16.55 $15.92 $16.36 $16.36 195,693
2023-05-30 $16.57 $16.77 $16.39 $16.66 $16.66 123,554
2023-05-26 $16.23 $16.60 $16.23 $16.51 $16.51 62,733
2023-05-25 $16.07 $16.36 $15.81 $16.19 $16.19 84,990
2023-05-24 $16.17 $16.25 $15.70 $16.16 $16.16 142,046
2023-05-23 $16.27 $16.42 $16.08 $16.27 $16.27 133,697
2023-05-22 $15.99 $16.42 $15.99 $16.27 $16.27 100,690
2023-05-19 $16.53 $16.53 $15.85 $15.98 $15.98 76,561
2023-05-18 $15.44 $16.20 $15.42 $16.13 $16.13 92,180
2023-05-17 $14.27 $15.65 $14.18 $15.54 $15.54 166,561
2023-05-16 $14.89 $14.89 $14.20 $14.23 $14.23 81,206
2023-05-15 $15.51 $15.51 $14.74 $14.93 $14.93 130,786
2023-05-12 $15.79 $15.79 $15.11 $15.26 $15.26 140,065
2023-05-11 $16.40 $16.59 $15.75 $15.78 $15.78 152,860
2023-05-10 $16.85 $16.88 $16.20 $16.50 $16.50 131,059
2023-05-09 $16.26 $16.61 $16.26 $16.59 $16.59 135,471
2023-05-08 $16.36 $16.59 $16.22 $16.40 $16.40 161,576
2023-05-05 $17.09 $17.09 $15.95 $16.34 $16.34 207,934
2023-05-04 $19.39 $19.39 $16.46 $16.82 $16.82 381,563
2023-05-03 $18.89 $19.69 $18.89 $19.16 $19.16 336,864
2023-05-02 $18.68 $19.02 $18.52 $18.99 $18.99 158,301
2023-05-01 $18.87 $19.47 $18.79 $18.88 $18.88 111,182
2023-04-28 $18.09 $18.90 $18.09 $18.83 $18.83 144,379
2023-04-27 $17.88 $18.16 $17.69 $18.06 $18.06 169,136
2023-04-26 $18.17 $18.17 $17.73 $17.85 $17.85 119,888
2023-04-25 $18.52 $18.73 $18.30 $18.32 $18.32 103,456
2023-04-24 $18.66 $18.87 $18.44 $18.70 $18.70 413,690
2023-04-21 $18.95 $19.04 $18.30 $18.65 $18.65 243,325
2023-04-20 $18.79 $19.14 $18.72 $18.99 $18.99 171,449
2023-04-19 $18.73 $19.10 $18.59 $18.98 $18.98 318,774
2023-04-18 $19.07 $19.11 $18.73 $18.81 $18.81 131,081
2023-04-17 $18.70 $19.01 $18.60 $18.96 $18.96 243,090
2023-04-14 $18.55 $18.74 $18.44 $18.63 $18.63 161,566
2023-04-13 $18.56 $18.68 $18.47 $18.62 $18.62 159,316
2023-04-12 $18.62 $18.74 $18.40 $18.42 $18.42 102,515
2023-04-11 $18.30 $18.66 $18.30 $18.46 $18.46 140,767
2023-04-10 $17.50 $18.21 $17.50 $18.11 $18.11 95,146
2023-04-06 $17.86 $17.99 $17.44 $17.59 $17.59 104,834
2023-04-05 $17.80 $18.05 $17.50 $17.96 $17.96 108,230
2023-04-04 $18.67 $18.67 $17.70 $17.85 $17.85 126,042
2023-04-03 $18.70 $18.98 $18.58 $18.69 $18.69 111,645
2023-03-31 $18.34 $18.75 $18.34 $18.70 $18.70 145,827
2023-03-30 $18.34 $18.42 $18.10 $18.17 $18.17 108,433
2023-03-29 $18.39 $18.46 $18.06 $18.22 $18.22 114,460
2023-03-28 $17.82 $18.18 $17.80 $18.18 $18.18 127,371
2023-03-27 $17.99 $18.03 $17.73 $17.93 $17.93 160,423
2023-03-24 $17.50 $18.01 $17.41 $17.74 $17.74 157,517
2023-03-23 $17.71 $17.84 $17.43 $17.64 $17.64 136,489
2023-03-22 $18.00 $18.19 $17.56 $17.59 $17.59 158,201
2023-03-21 $17.86 $18.35 $17.80 $17.98 $17.98 177,083
2023-03-20 $17.52 $17.66 $17.37 $17.50 $17.50 186,654
2023-03-17 $17.73 $17.73 $16.87 $17.33 $17.33 502,880
2023-03-16 $17.11 $18.11 $16.87 $17.81 $17.81 269,332
2023-03-15 $17.41 $17.69 $17.16 $17.42 $17.42 175,672
2023-03-14 $17.95 $18.39 $17.85 $17.94 $17.94 220,999
2023-03-13 $18.41 $18.59 $17.35 $17.43 $17.43 115,680
2023-03-10 $19.44 $19.44 $18.63 $18.76 $18.76 137,557
2023-03-09 $19.83 $20.12 $19.47 $19.50 $19.50 322,523
2023-03-08 $19.95 $20.08 $19.69 $19.98 $19.98 123,996
2023-03-07 $20.10 $20.29 $19.84 $19.97 $19.97 144,778
2023-03-06 $20.40 $20.74 $19.98 $20.07 $20.07 189,515
2023-03-03 $21.00 $21.16 $20.17 $20.43 $20.43 334,182
2023-03-02 $23.60 $23.76 $20.89 $21.06 $21.06 234,960
2023-03-01 $23.85 $24.19 $23.70 $23.91 $23.91 83,841
2023-02-28 $23.45 $24.25 $23.45 $23.81 $23.81 113,395
2023-02-27 $23.51 $23.64 $23.15 $23.30 $23.30 70,614
2023-02-24 $23.15 $23.26 $22.65 $23.22 $23.22 79,495
2023-02-23 $23.36 $23.74 $22.98 $23.51 $23.51 95,942
2023-02-22 $23.79 $23.79 $22.96 $23.14 $23.14 72,482
2023-02-21 $23.58 $24.12 $23.58 $23.78 $23.78 74,683
2023-02-17 $24.10 $24.26 $23.87 $23.89 $23.89 66,742
2023-02-16 $23.45 $24.01 $23.32 $24.00 $24.00 59,501
2023-02-15 $22.99 $23.87 $22.99 $23.82 $23.82 65,375
2023-02-14 $23.11 $23.66 $23.11 $23.29 $23.29 130,195
2023-02-13 $23.24 $23.64 $22.95 $23.55 $23.55 43,524
2023-02-10 $22.71 $23.38 $22.63 $23.08 $23.08 158,857
2023-02-09 $23.48 $23.68 $22.79 $22.85 $22.85 80,894
2023-02-08 $23.33 $23.54 $22.98 $23.18 $23.18 54,909
2023-02-07 $23.51 $23.62 $23.09 $23.42 $23.42 89,609
2023-02-06 $23.79 $23.79 $23.06 $23.63 $23.63 86,292
2023-02-03 $22.44 $24.46 $22.44 $23.75 $23.75 147,214
2023-02-02 $23.00 $23.13 $22.62 $22.77 $22.77 120,194
2023-02-01 $24.40 $24.51 $22.06 $22.97 $22.97 142,096
2023-01-31 $24.07 $24.83 $24.07 $24.66 $24.66 111,479
2023-01-30 $23.77 $24.09 $23.76 $24.06 $24.06 50,894
2023-01-27 $23.73 $24.06 $23.64 $24.03 $24.03 44,488
2023-01-26 $23.55 $23.82 $23.22 $23.81 $23.81 49,241
2023-01-25 $22.92 $23.41 $22.47 $23.38 $23.38 41,083
2023-01-24 $22.63 $23.20 $22.63 $23.08 $23.08 38,334
2023-01-23 $22.57 $22.75 $22.31 $22.58 $22.58 35,910
2023-01-20 $22.62 $22.62 $22.26 $22.41 $22.41 67,055
2023-01-19 $22.15 $22.35 $21.61 $22.34 $22.34 81,393
2023-01-18 $22.97 $23.14 $22.41 $22.42 $22.42 52,994
2023-01-17 $23.11 $23.30 $22.67 $22.69 $22.69 46,885
2023-01-13 $22.51 $23.15 $22.51 $23.05 $23.05 155,363
2023-01-12 $22.35 $23.12 $21.88 $23.00 $23.00 52,794
2023-01-11 $21.87 $22.29 $21.78 $22.29 $22.29 58,912
2023-01-10 $21.79 $21.83 $21.17 $21.83 $21.83 76,871
2023-01-09 $22.64 $22.66 $21.87 $21.96 $21.96 51,624
2023-01-06 $21.69 $22.91 $21.64 $22.51 $22.51 96,357
2023-01-05 $21.24 $22.01 $20.86 $21.56 $21.56 83,796
2023-01-04 $22.29 $22.34 $21.44 $21.51 $21.51 92,930
2023-01-03 $21.77 $22.15 $21.65 $22.00 $22.00 83,996
2022-12-30 $21.49 $22.00 $21.42 $21.56 $21.56 60,327
2022-12-29 $20.95 $21.83 $20.95 $21.71 $21.71 81,949
2022-12-28 $21.15 $21.66 $20.58 $20.72 $20.72 64,859
2022-12-27 $21.38 $21.38 $20.97 $21.28 $21.28 43,842
2022-12-23 $21.33 $21.54 $21.13 $21.27 $21.27 46,244
2022-12-22 $21.56 $21.56 $20.66 $21.30 $21.30 73,583
2022-12-21 $21.82 $22.20 $21.78 $21.91 $21.91 57,853
2022-12-20 $21.35 $21.80 $21.18 $21.69 $21.69 39,226
2022-12-19 $21.49 $21.89 $21.30 $21.35 $21.35 98,820
2022-12-16 $21.97 $22.20 $21.63 $21.64 $21.64 154,340
2022-12-15 $22.62 $22.77 $22.13 $22.22 $22.22 81,360
2022-12-14 $22.55 $23.55 $22.36 $23.14 $23.14 79,935
2022-12-13 $23.48 $23.54 $22.65 $22.90 $22.90 55,296
2022-12-12 $22.67 $22.71 $22.06 $22.64 $22.64 61,633
2022-12-09 $22.60 $22.95 $22.18 $22.56 $22.56 72,957
2022-12-08 $22.35 $23.04 $22.11 $22.73 $22.73 158,325
2022-12-07 $22.96 $23.15 $22.00 $22.18 $22.18 412,745
2022-12-06 $23.61 $23.63 $23.02 $23.10 $23.10 101,768
2022-12-05 $24.11 $24.15 $23.05 $23.66 $23.66 95,714
2022-12-02 $23.67 $24.57 $23.41 $24.17 $24.17 161,488
2022-12-01 $24.05 $24.42 $23.38 $23.74 $23.74 202,404
2022-11-30 $23.48 $24.11 $22.93 $23.69 $23.69 294,633
2022-11-29 $23.86 $23.91 $23.13 $23.23 $23.23 128,991
2022-11-28 $24.52 $24.52 $23.58 $23.62 $23.62 66,306
2022-11-25 $24.19 $24.63 $23.96 $24.51 $24.51 36,031
2022-11-23 $24.47 $24.67 $23.56 $24.02 $24.02 101,942
2022-11-22 $23.80 $25.05 $23.70 $24.60 $24.60 152,269
2022-11-21 $24.01 $24.03 $23.39 $23.65 $23.65 138,229
2022-11-18 $24.44 $24.72 $24.00 $24.39 $24.39 149,195
2022-11-17 $23.94 $24.07 $23.35 $24.04 $24.04 72,043
2022-11-16 $25.45 $25.45 $23.30 $24.04 $24.04 128,760
2022-11-15 $24.73 $25.87 $24.44 $25.76 $25.76 112,403
2022-11-14 $24.13 $24.52 $24.04 $24.37 $24.37 112,852
2022-11-11 $24.19 $24.81 $24.12 $24.48 $24.48 139,969
2022-11-10 $24.25 $24.34 $23.77 $24.16 $24.16 207,958
2022-11-09 $23.49 $24.17 $23.27 $23.61 $23.61 89,855
2022-11-08 $24.42 $24.46 $23.46 $23.75 $23.75 159,584
2022-11-07 $23.87 $24.69 $23.28 $24.61 $24.61 288,645
2022-11-04 $22.80 $24.08 $22.31 $23.98 $23.98 241,767
2022-11-03 $21.50 $24.55 $20.87 $22.68 $22.68 626,144
2022-11-02 $20.51 $21.58 $20.22 $21.10 $21.10 217,010
2022-11-01 $20.91 $21.13 $20.70 $20.74 $20.74 91,849
2022-10-31 $20.58 $21.14 $20.22 $20.87 $20.87 186,837
2022-10-28 $20.16 $20.78 $19.96 $20.56 $20.56 154,867
2022-10-27 $19.74 $20.59 $19.60 $20.07 $20.07 74,604
2022-10-26 $20.15 $20.15 $19.48 $19.52 $19.52 56,606
2022-10-25 $19.45 $20.13 $19.45 $19.96 $19.96 103,636
2022-10-24 $19.28 $19.60 $19.10 $19.52 $19.52 49,643
2022-10-21 $18.60 $19.19 $18.56 $19.12 $19.12 72,355
2022-10-20 $18.14 $18.41 $17.93 $18.25 $18.25 40,500
2022-10-19 $17.88 $18.29 $17.75 $18.10 $18.10 33,887
2022-10-18 $18.22 $18.42 $17.99 $18.16 $18.16 49,289
2022-10-17 $17.40 $17.85 $17.26 $17.80 $17.80 54,747
2022-10-14 $17.40 $17.48 $16.99 $17.07 $17.07 38,158
2022-10-13 $16.42 $17.58 $16.30 $17.38 $17.38 54,739
2022-10-12 $16.35 $16.99 $16.02 $16.82 $16.82 47,487
2022-10-11 $16.47 $17.05 $16.47 $16.50 $16.50 53,328
2022-10-10 $16.58 $16.70 $16.14 $16.65 $16.65 50,586
2022-10-07 $16.90 $16.98 $16.46 $16.48 $16.48 54,391
2022-10-06 $17.15 $17.59 $17.01 $17.20 $17.20 55,651
2022-10-05 $16.90 $17.22 $16.42 $17.20 $17.20 52,535
2022-10-04 $17.47 $17.67 $17.16 $17.27 $17.27 86,928
2022-10-03 $17.18 $17.35 $16.70 $17.19 $17.19 96,583
2022-09-30 $17.31 $17.55 $16.93 $16.95 $16.95 108,726
2022-09-29 $18.47 $18.47 $17.14 $17.25 $17.25 115,426
2022-09-28 $18.38 $19.13 $17.97 $18.90 $18.90 88,424
2022-09-27 $18.45 $18.63 $17.91 $18.11 $18.11 80,455
2022-09-26 $17.47 $18.32 $17.42 $18.20 $18.20 67,006
2022-09-23 $17.18 $17.71 $17.05 $17.58 $17.58 109,475
2022-09-22 $18.02 $18.02 $17.50 $17.70 $17.70 73,828
2022-09-21 $18.23 $18.31 $17.62 $18.01 $18.01 67,561
2022-09-20 $18.38 $18.52 $18.04 $18.24 $18.24 42,157
2022-09-19 $17.80 $18.79 $17.80 $18.71 $18.71 32,570
2022-09-16 $18.06 $18.14 $17.58 $18.12 $18.12 129,949
2022-09-15 $18.20 $18.77 $18.09 $18.38 $18.38 56,156
2022-09-14 $19.21 $19.21 $18.40 $18.53 $18.53 57,803
2022-09-13 $19.21 $19.47 $18.88 $19.24 $19.24 94,284
2022-09-12 $19.04 $19.85 $19.03 $19.81 $19.81 52,133
2022-09-09 $19.29 $19.29 $18.75 $18.81 $18.81 45,070
2022-09-08 $19.53 $19.79 $19.10 $19.16 $19.16 55,674
2022-09-07 $18.85 $19.97 $18.85 $19.94 $19.94 51,941
2022-09-06 $19.11 $19.20 $18.63 $18.89 $18.89 55,727
2022-09-02 $19.31 $19.69 $19.10 $19.15 $19.15 49,304
2022-09-01 $18.73 $19.19 $18.40 $19.11 $19.11 57,848
2022-08-31 $19.70 $19.70 $18.94 $19.00 $19.00 54,039
2022-08-30 $19.83 $20.02 $19.44 $19.80 $19.80 51,419
2022-08-29 $19.98 $20.13 $19.59 $19.84 $19.84 66,571
2022-08-26 $20.81 $20.81 $20.34 $20.38 $20.38 55,787
2022-08-25 $20.73 $21.07 $20.64 $21.05 $21.05 56,589
2022-08-24 $20.28 $20.95 $20.28 $20.71 $20.71 96,476
2022-08-23 $20.04 $20.83 $20.04 $20.44 $20.44 116,163
2022-08-22 $20.21 $20.25 $19.89 $20.09 $20.09 60,400
2022-08-19 $21.72 $21.72 $20.72 $20.74 $20.74 65,932
2022-08-18 $22.00 $22.12 $21.61 $22.02 $22.02 102,385
2022-08-17 $22.31 $22.46 $21.41 $21.88 $21.88 67,012
2022-08-16 $21.88 $22.78 $21.88 $22.67 $22.67 162,785
2022-08-15 $21.24 $22.18 $21.24 $22.16 $22.16 125,641
2022-08-12 $21.00 $21.52 $20.61 $21.49 $21.49 74,812
2022-08-11 $20.93 $21.39 $20.83 $20.95 $20.95 87,366
2022-08-10 $19.61 $20.77 $19.51 $20.73 $20.73 210,400
2022-08-09 $19.57 $19.57 $18.59 $18.99 $18.99 61,260
2022-08-08 $18.78 $19.71 $18.61 $19.57 $19.57 109,419
2022-08-05 $18.75 $18.75 $18.26 $18.50 $18.50 68,584
2022-08-04 $19.57 $20.28 $18.80 $18.98 $18.98 107,612
2022-08-03 $19.58 $19.84 $19.41 $19.79 $19.79 56,684
2022-08-02 $18.48 $19.45 $18.26 $19.36 $19.36 59,653
2022-08-01 $18.72 $18.77 $18.32 $18.51 $18.51 68,891
2022-07-29 $18.48 $18.83 $18.27 $18.82 $18.82 61,349
2022-07-28 $18.30 $18.59 $17.93 $18.55 $18.55 56,090
2022-07-27 $17.47 $18.07 $17.20 $18.01 $18.01 70,751
2022-07-26 $17.44 $17.56 $17.14 $17.28 $17.28 64,762
2022-07-25 $18.18 $18.18 $17.60 $17.68 $17.68 61,337
2022-07-22 $18.71 $18.71 $17.50 $18.09 $18.09 135,358
2022-07-21 $18.03 $18.50 $17.88 $18.49 $18.49 61,140
2022-07-20 $17.47 $18.34 $17.42 $18.30 $18.30 76,381
2022-07-19 $17.11 $17.55 $17.11 $17.34 $17.34 74,868
2022-07-18 $16.92 $17.18 $16.61 $16.65 $16.65 53,393
2022-07-15 $16.52 $16.81 $16.17 $16.64 $16.64 106,200
2022-07-14 $16.04 $16.49 $16.03 $16.17 $16.17 85,294
2022-07-13 $16.11 $16.75 $16.11 $16.47 $16.47 63,354
2022-07-12 $16.09 $16.81 $16.09 $16.51 $16.51 47,741
2022-07-11 $16.89 $16.89 $16.19 $16.39 $16.39 61,547
2022-07-08 $17.26 $17.44 $16.97 $16.98 $16.98 75,804
2022-07-07 $16.58 $17.55 $16.58 $17.45 $17.45 68,675
2022-07-06 $16.70 $16.77 $16.07 $16.23 $16.23 57,469
2022-07-05 $16.98 $16.98 $16.31 $16.78 $16.78 59,657
2022-07-01 $17.03 $17.48 $16.95 $17.38 $17.38 59,072
2022-06-30 $17.37 $17.37 $16.67 $17.15 $17.15 148,242
2022-06-29 $18.00 $18.26 $17.48 $17.70 $17.70 180,350
2022-06-28 $18.16 $18.47 $17.92 $18.06 $18.06 123,942
2022-06-27 $17.31 $18.23 $17.24 $18.18 $18.18 99,819
2022-06-24 $16.90 $17.33 $16.90 $17.24 $17.24 222,521
2022-06-23 $16.31 $16.92 $16.18 $16.90 $16.90 101,123
2022-06-22 $15.92 $16.63 $15.92 $16.33 $16.33 90,556
2022-06-21 $16.07 $16.66 $15.62 $16.21 $16.21 103,181
2022-06-17 $17.14 $17.14 $15.68 $15.83 $15.83 255,312
2022-06-16 $17.97 $17.97 $16.75 $16.78 $16.78 148,819
2022-06-15 $18.26 $18.48 $17.79 $18.26 $18.26 97,763
2022-06-14 $18.74 $18.95 $18.02 $18.04 $18.04 70,013
2022-06-13 $20.02 $20.02 $18.62 $18.74 $18.74 120,197
2022-06-10 $20.75 $20.75 $20.25 $20.47 $20.47 47,070
2022-06-09 $21.18 $21.37 $20.86 $20.96 $20.96 38,969
2022-06-08 $21.10 $21.36 $21.01 $21.33 $21.33 56,269
2022-06-07 $21.65 $21.72 $20.58 $21.23 $21.23 109,307
2022-06-06 $21.94 $22.22 $21.67 $21.85 $21.85 63,761
2022-06-03 $21.02 $21.68 $20.59 $21.59 $21.59 83,324
2022-06-02 $21.15 $21.44 $21.02 $21.39 $21.39 57,251
2022-06-01 $20.84 $21.18 $20.42 $21.03 $21.03 64,908
2022-05-31 $19.86 $20.84 $19.81 $20.68 $20.68 150,096
2022-05-27 $19.55 $20.21 $19.47 $20.16 $20.16 67,970
2022-05-26 $19.58 $19.78 $19.29 $19.45 $19.45 72,236
2022-05-25 $18.47 $19.43 $18.46 $19.40 $19.40 84,528
2022-05-24 $18.99 $19.31 $18.29 $18.42 $18.42 80,925
2022-05-23 $18.84 $19.41 $18.45 $19.27 $19.27 97,959
2022-05-20 $19.67 $19.68 $18.35 $18.61 $18.61 117,622
2022-05-19 $18.97 $19.33 $18.78 $19.29 $19.29 139,056
2022-05-18 $18.66 $19.12 $18.66 $19.05 $19.05 122,407
2022-05-17 $17.17 $19.01 $17.17 $18.93 $18.93 118,936
2022-05-16 $16.85 $17.23 $16.67 $16.76 $16.76 159,800
2022-05-13 $17.03 $17.45 $16.86 $17.03 $17.03 99,586
2022-05-12 $16.14 $17.05 $16.14 $16.74 $16.74 151,019
2022-05-11 $16.26 $16.53 $15.87 $16.19 $16.19 120,650
2022-05-10 $17.05 $17.05 $15.79 $16.13 $16.13 163,854
2022-05-09 $18.44 $18.65 $16.58 $16.61 $16.61 284,210
2022-05-06 $19.04 $19.11 $18.33 $18.67 $18.67 104,445
2022-05-05 $19.60 $20.14 $18.97 $19.07 $19.07 109,827
2022-05-04 $18.71 $19.55 $18.39 $19.50 $19.50 100,860
2022-05-03 $19.57 $19.57 $18.71 $18.81 $18.81 118,421
2022-05-02 $19.67 $20.10 $19.05 $19.43 $19.43 198,100
2022-04-29 $19.48 $19.85 $19.48 $19.71 $19.71 185,465
2022-04-28 $19.03 $19.73 $18.48 $19.70 $19.70 114,765
2022-04-27 $18.83 $19.38 $18.36 $18.80 $18.80 109,507
2022-04-26 $18.98 $19.16 $18.65 $18.73 $18.73 91,369
2022-04-25 $18.83 $19.35 $18.38 $19.26 $19.26 114,058
2022-04-22 $19.65 $19.84 $18.71 $18.87 $18.87 139,501
2022-04-21 $20.80 $20.80 $19.89 $19.95 $19.95 98,086
2022-04-20 $20.44 $20.72 $20.18 $20.50 $20.50 83,218
2022-04-19 $19.82 $20.23 $19.81 $20.17 $20.17 64,913
2022-04-18 $19.49 $19.76 $19.39 $19.69 $19.69 60,349
2022-04-14 $19.76 $19.88 $19.29 $19.55 $19.55 90,004
2022-04-13 $19.71 $19.93 $19.68 $19.73 $19.73 87,011
2022-04-12 $19.64 $19.95 $19.43 $19.71 $19.71 133,926
2022-04-11 $18.95 $19.56 $18.69 $19.36 $19.36 156,199
2022-04-08 $19.02 $19.67 $18.82 $19.21 $19.21 112,671
2022-04-07 $19.34 $19.34 $18.43 $18.85 $18.85 127,180
2022-04-06 $19.79 $19.84 $19.13 $19.38 $19.38 183,658
2022-04-05 $21.05 $21.05 $20.04 $20.09 $20.09 78,340
2022-04-04 $22.13 $22.21 $20.91 $21.00 $21.00 150,274
2022-04-01 $20.63 $22.04 $20.63 $22.01 $22.01 430,051
2022-03-31 $20.29 $20.76 $20.11 $20.76 $20.76 129,899
2022-03-30 $20.39 $20.79 $20.21 $20.40 $20.40 120,846
2022-03-29 $20.12 $21.47 $20.12 $20.74 $20.74 178,715
2022-03-28 $18.69 $19.76 $18.46 $19.76 $19.76 226,800
2022-03-25 $18.22 $18.57 $17.95 $18.54 $18.54 90,839
2022-03-24 $18.05 $18.14 $17.85 $18.06 $18.06 60,611
2022-03-23 $18.74 $18.90 $18.13 $18.19 $18.19 193,092
2022-03-22 $18.21 $18.96 $18.04 $18.85 $18.85 110,095
2022-03-21 $18.38 $18.38 $17.95 $18.17 $18.17 82,117
2022-03-18 $18.61 $18.98 $18.49 $18.60 $18.60 272,492
2022-03-17 $18.23 $18.89 $18.20 $18.69 $18.69 70,750
2022-03-16 $18.38 $18.63 $18.03 $18.49 $18.49 87,507
2022-03-15 $18.51 $18.80 $17.98 $18.10 $18.10 84,246
2022-03-14 $18.23 $18.83 $18.00 $18.39 $18.39 108,417
2022-03-11 $18.49 $18.49 $17.79 $18.07 $18.07 87,757
2022-03-10 $18.09 $18.37 $17.69 $18.29 $18.29 79,252
2022-03-09 $18.72 $19.27 $18.39 $18.50 $18.50 91,791
2022-03-08 $18.54 $19.22 $18.27 $18.47 $18.47 243,293
2022-03-07 $18.88 $18.89 $18.46 $18.53 $18.53 108,601
2022-03-04 $20.35 $20.48 $18.89 $19.06 $19.06 261,504
2022-03-03 $19.44 $19.56 $18.88 $19.38 $19.38 151,703
2022-03-02 $18.50 $19.87 $18.50 $19.70 $19.70 182,861
2022-03-01 $16.88 $18.99 $16.26 $18.73 $18.73 317,420
2022-02-28 $16.79 $17.16 $16.36 $16.51 $16.51 254,519
2022-02-25 $16.74 $17.15 $16.48 $17.14 $17.14 114,304
2022-02-24 $16.02 $16.59 $15.87 $16.56 $16.56 165,539
2022-02-23 $16.51 $16.83 $16.20 $16.43 $16.43 164,370
2022-02-22 $15.91 $16.54 $15.85 $16.28 $16.28 182,705
2022-02-18 $15.42 $16.11 $15.37 $16.06 $16.06 138,036
2022-02-17 $15.62 $15.67 $15.25 $15.57 $15.57 86,398
2022-02-16 $15.14 $15.76 $15.14 $15.70 $15.70 104,265
2022-02-15 $14.60 $15.45 $14.60 $15.29 $15.29 130,066
2022-02-14 $14.52 $14.58 $13.64 $14.43 $14.43 231,131
2022-02-11 $15.56 $15.60 $14.37 $14.42 $14.42 186,003
2022-02-10 $16.20 $16.47 $15.43 $15.55 $15.55 208,195
2022-02-09 $16.53 $16.81 $16.39 $16.47 $16.47 287,026
2022-02-08 $16.04 $16.61 $15.85 $16.44 $16.44 307,880
2022-02-07 $16.73 $16.87 $16.00 $16.03 $16.03 176,551
2022-02-04 $17.32 $17.32 $16.43 $16.68 $16.68 204,079
2022-02-03 $17.85 $18.15 $17.33 $17.42 $17.42 210,347
2022-02-02 $18.67 $18.70 $17.87 $17.94 $17.94 148,030
2022-02-01 $19.04 $19.04 $18.46 $18.67 $18.67 97,620
2022-01-31 $18.38 $18.91 $18.20 $18.87 $18.87 85,449
2022-01-28 $18.60 $18.70 $17.82 $18.38 $18.38 124,967
2022-01-27 $19.38 $19.66 $18.41 $18.54 $18.54 158,500
2022-01-26 $19.52 $19.90 $19.12 $19.30 $19.30 266,704
2022-01-25 $19.00 $19.72 $18.70 $19.25 $19.25 265,504
2022-01-24 $18.54 $19.46 $18.51 $19.29 $19.29 207,741
2022-01-21 $18.54 $19.40 $18.50 $18.93 $18.93 207,393
2022-01-20 $18.96 $19.46 $18.59 $18.59 $18.59 151,548
2022-01-19 $19.55 $19.83 $18.54 $18.95 $18.95 222,215
2022-01-18 $20.12 $20.44 $19.39 $19.51 $19.51 167,413
2022-01-14 $20.33 $20.68 $20.11 $20.37 $20.37 169,718
2022-01-13 $19.84 $20.74 $19.61 $20.49 $20.49 198,304
2022-01-12 $20.13 $20.31 $19.65 $19.68 $19.68 107,367
2022-01-11 $20.64 $20.67 $19.73 $20.03 $20.03 177,589
2022-01-10 $21.32 $21.32 $20.34 $20.87 $20.87 99,139
2022-01-07 $21.81 $22.17 $21.22 $21.24 $21.24 131,448
2022-01-06 $21.72 $22.10 $21.55 $21.96 $21.96 204,988
2022-01-05 $20.83 $22.04 $20.77 $21.68 $21.68 182,469
2022-01-04 $20.27 $21.12 $19.95 $20.69 $20.69 314,855
2022-01-03 $19.94 $20.52 $19.53 $20.13 $20.13 349,824
2021-12-31 $19.61 $20.08 $19.61 $19.74 $19.74 277,112
2021-12-30 $19.79 $20.28 $19.63 $19.75 $19.75 174,660
2021-12-29 $19.74 $19.89 $19.53 $19.66 $19.66 208,378
2021-12-28 $19.28 $20.07 $19.24 $19.49 $19.49 167,955
2021-12-27 $18.67 $19.36 $18.67 $19.24 $19.24 151,585
2021-12-23 $18.91 $18.93 $18.58 $18.70 $18.70 196,251
2021-12-22 $18.62 $18.84 $18.53 $18.66 $18.66 234,601
2021-12-21 $19.15 $19.47 $18.47 $18.65 $18.65 228,539
2021-12-20 $20.08 $20.08 $18.75 $19.07 $19.07 202,400
2021-12-17 $21.16 $21.30 $20.37 $20.44 $20.44 272,105
2021-12-16 $22.00 $22.20 $21.08 $21.25 $21.25 164,034
2021-12-15 $21.24 $21.85 $20.96 $21.81 $21.81 156,675
2021-12-14 $21.19 $21.51 $20.89 $21.26 $21.26 80,509
2021-12-13 $21.49 $21.71 $20.91 $21.19 $21.19 144,272
2021-12-10 $21.82 $22.05 $21.50 $21.70 $21.70 82,889
2021-12-09 $22.30 $22.53 $21.43 $21.57 $21.57 206,948
2021-12-08 $22.59 $22.69 $22.26 $22.58 $22.58 232,169
2021-12-07 $22.87 $23.07 $22.36 $22.43 $22.43 176,856
2021-12-06 $22.71 $23.02 $22.29 $22.51 $22.51 225,402
2021-12-03 $23.13 $23.21 $22.32 $22.45 $22.45 191,909
2021-12-02 $22.82 $23.46 $22.45 $23.12 $23.12 225,777
2021-12-01 $22.47 $23.29 $22.04 $22.62 $22.62 160,177
2021-11-30 $21.34 $22.17 $21.23 $21.83 $21.83 416,332
2021-11-29 $21.95 $22.13 $21.43 $21.73 $21.73 277,646
2021-11-26 $21.85 $22.16 $21.21 $21.57 $21.57 157,293
2021-11-24 $22.71 $22.90 $22.56 $22.71 $22.71 68,630
2021-11-23 $23.20 $23.22 $22.83 $23.00 $23.00 134,412
2021-11-22 $22.51 $23.27 $22.36 $23.15 $23.15 135,207
2021-11-19 $22.50 $22.97 $22.39 $22.43 $22.43 195,936
2021-11-18 $22.50 $22.65 $22.31 $22.63 $22.63 224,573
2021-11-17 $22.11 $22.62 $21.91 $22.46 $22.46 204,783
2021-11-16 $22.61 $22.88 $22.23 $22.23 $22.23 199,027
2021-11-15 $22.17 $22.52 $21.87 $22.49 $22.49 80,990
2021-11-12 $22.13 $22.59 $21.95 $21.99 $21.99 92,472
2021-11-11 $21.82 $22.17 $21.38 $22.04 $22.04 92,060
2021-11-10 $21.56 $21.87 $21.53 $21.72 $21.72 109,768
2021-11-09 $21.71 $21.71 $21.32 $21.56 $21.56 132,105
2021-11-08 $22.43 $22.81 $21.75 $21.87 $21.87 139,939
2021-11-05 $22.05 $22.32 $21.86 $22.16 $22.16 161,118
2021-11-04 $21.79 $22.23 $21.57 $21.72 $21.72 188,837
2021-11-03 $20.20 $21.98 $20.20 $21.81 $21.81 133,692
2021-11-02 $19.70 $20.43 $19.32 $20.31 $20.31 250,242
2021-11-01 $18.99 $19.76 $18.71 $19.58 $19.58 298,324
2021-10-29 $19.39 $19.46 $18.56 $18.98 $18.98 203,970
2021-10-28 $20.87 $21.25 $19.23 $19.45 $19.45 672,828
2021-10-27 $20.77 $21.57 $20.65 $21.15 $21.15 227,185
2021-10-26 $21.39 $21.39 $20.87 $20.96 $20.96 181,188
2021-10-25 $21.20 $21.52 $21.01 $21.42 $21.42 140,416
2021-10-22 $21.10 $21.22 $20.91 $20.99 $20.99 97,725
2021-10-21 $21.14 $21.64 $21.00 $21.11 $21.11 142,375
2021-10-20 $20.58 $21.08 $20.27 $20.97 $20.97 113,315
2021-10-19 $20.79 $20.79 $20.07 $20.51 $20.51 119,100
2021-10-18 $21.24 $21.27 $20.74 $20.84 $20.84 148,707
2021-10-15 $21.63 $22.09 $21.07 $21.11 $21.11 241,803
2021-10-14 $20.08 $21.28 $19.81 $21.14 $21.14 629,294
2021-10-13 $20.50 $20.64 $19.97 $20.26 $20.26 191,456
2021-10-12 $20.64 $20.93 $20.27 $20.86 $20.86 208,350
2021-10-11 $20.77 $21.04 $20.51 $20.51 $20.51 61,733
2021-10-08 $20.51 $20.80 $20.48 $20.70 $20.70 55,627
2021-10-07 $20.34 $20.62 $20.17 $20.50 $20.50 112,981
2021-10-06 $20.30 $20.30 $19.62 $20.07 $20.07 53,047
2021-10-05 $20.74 $20.89 $20.41 $20.60 $20.60 100,401
2021-10-04 $20.89 $21.11 $20.57 $20.74 $20.74 102,185
2021-10-01 $20.35 $21.22 $20.35 $20.88 $20.88 79,746
2021-09-30 $20.70 $20.92 $20.16 $20.39 $20.39 267,155
2021-09-29 $20.97 $20.97 $20.31 $20.58 $20.58 85,316
2021-09-28 $21.17 $21.52 $20.78 $20.88 $20.88 119,513
2021-09-27 $20.55 $21.46 $20.42 $21.11 $21.11 185,756
2021-09-24 $20.41 $20.91 $20.29 $20.33 $20.33 129,072
2021-09-23 $20.43 $21.05 $20.34 $20.41 $20.41 194,573
2021-09-22 $20.11 $20.32 $19.80 $20.20 $20.20 79,070
2021-09-21 $20.22 $20.26 $19.88 $19.89 $19.89 124,881
2021-09-20 $19.88 $20.26 $19.74 $20.14 $20.14 147,570
2021-09-17 $20.00 $20.47 $19.76 $20.34 $20.34 310,091
2021-09-16 $19.76 $20.16 $19.31 $19.86 $19.86 135,251
2021-09-15 $20.42 $20.50 $19.66 $19.93 $19.93 84,534
2021-09-14 $20.89 $20.89 $20.30 $20.49 $20.49 126,259
2021-09-13 $20.47 $20.73 $19.99 $20.68 $20.68 114,885
2021-09-10 $21.21 $21.28 $20.23 $20.24 $20.24 86,226
2021-09-09 $21.36 $21.48 $20.86 $21.04 $21.04 190,452
2021-09-08 $22.03 $22.06 $21.39 $21.51 $21.51 83,864
2021-09-07 $23.24 $23.45 $22.11 $22.14 $22.14 80,119
2021-09-03 $23.70 $24.19 $23.32 $23.47 $23.47 168,675
2021-09-02 $23.77 $23.94 $23.44 $23.71 $23.71 81,242
2021-09-01 $23.55 $23.67 $23.20 $23.61 $23.61 101,616
2021-08-31 $23.10 $23.49 $23.00 $23.30 $23.30 221,889
2021-08-30 $23.46 $23.84 $23.08 $23.30 $23.30 95,929
2021-08-27 $22.66 $23.48 $22.66 $23.21 $23.21 95,751
2021-08-26 $23.00 $23.00 $22.35 $22.61 $22.61 83,337
2021-08-25 $23.77 $23.77 $23.01 $23.02 $23.02 76,465
2021-08-24 $24.10 $24.10 $23.68 $23.73 $23.73 54,785
2021-08-23 $23.84 $24.06 $23.53 $23.88 $23.88 72,307
2021-08-20 $23.57 $23.86 $23.36 $23.73 $23.73 82,343
2021-08-19 $23.90 $23.90 $23.30 $23.73 $23.73 114,002
2021-08-18 $24.70 $24.98 $24.26 $24.26 $24.26 64,758
2021-08-17 $25.13 $25.13 $24.50 $24.71 $24.71 87,671
2021-08-16 $25.71 $25.82 $25.24 $25.50 $25.50 158,538
2021-08-13 $26.33 $26.33 $25.75 $25.91 $25.91 61,059
2021-08-12 $26.77 $26.77 $26.02 $26.31 $26.31 115,463
2021-08-11 $26.47 $27.13 $26.46 $26.89 $26.89 116,654
2021-08-10 $26.11 $26.58 $25.66 $26.50 $26.50 113,079
2021-08-09 $26.51 $26.58 $26.10 $26.13 $26.13 60,955
2021-08-06 $24.92 $27.06 $24.92 $26.81 $26.81 96,700
2021-08-05 $26.30 $26.30 $24.38 $25.18 $25.18 326,503
2021-08-04 $27.78 $28.51 $27.53 $27.68 $27.68 69,765
2021-08-03 $28.49 $28.65 $27.77 $28.34 $28.34 168,419
2021-08-02 $29.18 $29.60 $28.46 $28.51 $28.51 55,859
2021-07-30 $28.68 $29.24 $28.68 $28.95 $28.95 64,684
2021-07-29 $28.62 $28.98 $28.50 $28.73 $28.73 76,558
2021-07-28 $27.94 $28.64 $27.61 $28.19 $28.19 50,908
2021-07-27 $28.20 $28.43 $27.50 $27.83 $27.83 57,949
2021-07-26 $28.00 $28.60 $27.63 $28.41 $28.41 85,452
2021-07-23 $27.57 $27.86 $26.98 $27.82 $27.82 44,687
2021-07-22 $27.79 $27.79 $27.02 $27.19 $27.19 57,077
2021-07-21 $28.13 $28.56 $27.94 $28.05 $28.05 69,733
2021-07-20 $27.03 $28.08 $26.81 $27.65 $27.65 107,195
2021-07-19 $26.98 $27.36 $26.48 $26.90 $26.90 78,928
2021-07-16 $28.04 $28.09 $27.58 $27.64 $27.64 118,441
2021-07-15 $27.59 $28.10 $27.59 $27.83 $27.83 56,878
2021-07-14 $27.98 $28.00 $27.35 $27.79 $27.79 123,494
2021-07-13 $28.57 $28.67 $27.89 $27.98 $27.98 81,619
2021-07-12 $28.51 $28.84 $28.37 $28.75 $28.75 79,802
2021-07-09 $28.58 $29.01 $28.16 $28.58 $28.58 71,464
2021-07-08 $27.25 $28.37 $27.09 $27.92 $27.92 102,019
2021-07-07 $27.66 $28.37 $27.66 $27.88 $27.88 126,247
2021-07-06 $28.86 $28.86 $27.53 $27.91 $27.91 62,065
2021-07-02 $29.59 $29.59 $29.04 $29.07 $29.07 96,426
2021-07-01 $29.48 $29.72 $29.05 $29.54 $29.54 154,154
2021-06-30 $29.61 $30.15 $29.43 $29.50 $29.50 379,524
2021-06-29 $30.08 $30.11 $29.49 $29.83 $29.83 123,007
2021-06-28 $30.86 $30.86 $29.51 $29.69 $29.69 114,373
2021-06-25 $31.50 $31.79 $30.81 $30.99 $30.99 366,552
2021-06-24 $31.82 $31.82 $31.16 $31.63 $31.63 207,547
2021-06-23 $30.95 $31.94 $30.82 $31.41 $31.41 104,674
2021-06-22 $30.08 $30.78 $29.70 $30.78 $30.78 84,101
2021-06-21 $30.15 $31.05 $29.87 $30.43 $30.43 131,435
2021-06-18 $30.87 $30.94 $29.28 $29.78 $29.78 182,663
2021-06-17 $32.59 $32.67 $31.44 $31.54 $31.54 341,289
2021-06-16 $32.54 $32.80 $32.07 $32.66 $32.66 84,626
2021-06-15 $32.50 $32.61 $31.92 $32.47 $32.47 137,640
2021-06-14 $32.68 $32.99 $32.20 $32.70 $32.70 83,891
2021-06-11 $32.65 $32.86 $31.81 $32.49 $32.49 122,817
2021-06-10 $32.98 $32.98 $32.41 $32.65 $32.65 154,217
2021-06-09 $32.41 $33.00 $32.09 $32.76 $32.76 138,359
2021-06-08 $31.87 $32.72 $31.61 $32.60 $32.60 94,826
2021-06-07 $31.58 $32.20 $31.50 $31.99 $31.99 97,666
2021-06-04 $31.39 $31.69 $30.98 $31.63 $31.63 59,158
2021-06-03 $30.16 $31.49 $30.07 $31.31 $31.31 96,111
2021-06-02 $31.61 $31.61 $29.84 $30.31 $30.31 99,455
2021-06-01 $30.69 $31.72 $30.39 $31.56 $31.56 130,736
2021-05-28 $30.84 $30.84 $29.91 $30.44 $30.44 63,719
2021-05-27 $30.35 $31.21 $30.27 $30.68 $30.68 111,581
2021-05-26 $30.39 $30.39 $29.51 $29.84 $29.84 113,701
2021-05-25 $31.43 $31.61 $30.20 $30.25 $30.25 121,652
2021-05-24 $32.12 $32.19 $31.43 $31.51 $31.51 72,177
2021-05-21 $31.45 $32.16 $31.45 $32.03 $32.03 69,061
2021-05-20 $31.28 $31.28 $30.40 $31.09 $31.09 78,358
2021-05-19 $31.48 $31.56 $30.52 $31.45 $31.45 61,312
2021-05-18 $32.53 $33.42 $32.01 $32.04 $32.04 87,885
2021-05-17 $32.04 $32.55 $31.73 $32.39 $32.39 72,467
2021-05-14 $32.09 $32.40 $31.75 $32.11 $32.11 62,057
2021-05-13 $31.41 $32.20 $31.29 $31.90 $31.90 75,521
2021-05-12 $31.67 $32.16 $31.01 $31.05 $31.05 84,943
2021-05-11 $31.62 $32.44 $31.60 $31.98 $31.98 94,514
2021-05-10 $34.02 $34.02 $32.46 $32.48 $32.48 103,642
2021-05-07 $32.89 $34.22 $32.89 $34.08 $34.08 68,824
2021-05-06 $31.92 $33.19 $31.92 $33.18 $33.18 222,595
2021-05-05 $32.38 $32.45 $31.57 $31.95 $31.95 138,265
2021-05-04 $32.48 $33.07 $31.82 $32.51 $32.51 112,578
2021-05-03 $33.46 $33.77 $32.35 $32.97 $32.97 91,049
2021-04-30 $33.76 $34.34 $33.12 $33.25 $33.25 239,185
2021-04-29 $33.62 $35.27 $33.51 $34.51 $34.51 240,843
2021-04-28 $33.53 $33.76 $33.00 $33.28 $33.28 141,271
2021-04-27 $33.14 $33.96 $32.65 $33.54 $33.54 109,713
2021-04-26 $33.98 $34.25 $32.96 $33.29 $33.29 137,714
2021-04-23 $32.18 $33.76 $32.18 $33.64 $33.64 204,793
2021-04-22 $32.31 $32.31 $31.15 $31.87 $31.87 80,985
2021-04-21 $31.53 $32.18 $30.90 $32.05 $32.05 118,366
2021-04-20 $31.71 $32.30 $31.55 $31.66 $31.66 146,732
2021-04-19 $31.79 $32.22 $31.38 $32.11 $32.11 87,210
2021-04-16 $31.61 $32.09 $31.40 $31.82 $31.82 80,086
2021-04-15 $30.95 $31.34 $30.27 $31.33 $31.33 113,956
2021-04-14 $30.65 $31.53 $30.65 $30.86 $30.86 87,301
2021-04-13 $30.26 $30.79 $29.89 $30.47 $30.47 228,174
2021-04-12 $30.57 $30.87 $30.19 $30.46 $30.46 73,839
2021-04-09 $29.31 $30.51 $29.21 $30.50 $30.50 189,245
2021-04-08 $29.77 $29.77 $27.92 $29.52 $29.52 151,012
2021-04-07 $30.99 $31.15 $29.70 $29.90 $29.90 142,160
2021-04-06 $31.27 $31.66 $30.89 $30.92 $30.92 72,342
2021-04-05 $32.27 $32.27 $31.24 $31.39 $31.39 136,539
2021-04-01 $32.00 $32.43 $31.01 $31.86 $31.86 88,977
2021-03-31 $32.64 $33.82 $31.81 $31.81 $31.81 141,879
2021-03-30 $32.25 $32.83 $31.61 $32.52 $32.52 66,395
2021-03-29 $32.47 $33.15 $31.96 $32.23 $32.23 120,700
2021-03-26 $32.18 $32.99 $31.23 $32.97 $32.97 286,527
2021-03-25 $30.83 $31.83 $30.52 $31.64 $31.64 95,864
2021-03-24 $32.89 $33.76 $31.34 $31.36 $31.36 77,327
2021-03-23 $33.75 $34.56 $32.18 $32.39 $32.39 136,567
2021-03-22 $34.99 $35.26 $33.92 $34.44 $34.44 78,645
2021-03-19 $35.39 $35.74 $34.55 $35.26 $35.26 273,827
2021-03-18 $36.70 $36.74 $34.99 $35.41 $35.41 73,941
2021-03-17 $35.88 $36.75 $35.83 $36.75 $36.75 66,093
2021-03-16 $35.83 $37.13 $34.79 $35.98 $35.98 137,041
2021-03-15 $37.12 $37.12 $35.68 $36.01 $36.01 130,689
2021-03-12 $37.07 $37.27 $36.52 $37.19 $37.19 122,049
2021-03-11 $36.99 $38.20 $36.45 $37.14 $37.14 199,639
2021-03-10 $36.75 $37.17 $36.35 $36.46 $36.46 232,843
2021-03-09 $37.39 $37.39 $35.38 $36.44 $36.44 152,953
2021-03-08 $35.00 $36.90 $34.99 $36.71 $36.71 188,805
2021-03-05 $34.76 $35.12 $33.01 $34.70 $34.70 245,603
2021-03-04 $34.82 $35.43 $33.81 $34.13 $34.13 223,029
2021-03-03 $34.17 $35.70 $34.11 $35.36 $35.36 314,994
2021-03-02 $32.59 $34.21 $32.23 $33.94 $33.94 171,572
2021-03-01 $31.32 $32.78 $30.67 $32.65 $32.65 93,615
2021-02-26 $31.31 $31.85 $30.22 $30.66 $30.66 297,355
2021-02-25 $30.95 $33.39 $30.89 $31.89 $31.89 236,727
2021-02-24 $29.95 $31.00 $29.75 $30.55 $30.55 175,575
2021-02-23 $30.05 $30.50 $29.39 $29.48 $29.48 109,205
2021-02-22 $29.76 $30.79 $29.51 $30.35 $30.35 119,862
2021-02-19 $29.17 $30.60 $29.17 $29.98 $29.98 156,056
2021-02-18 $29.53 $29.61 $28.37 $29.02 $29.02 132,657
2021-02-17 $29.39 $29.94 $28.87 $29.61 $29.61 51,680
2021-02-16 $30.56 $30.56 $29.72 $29.76 $29.76 57,959
2021-02-12 $30.01 $30.61 $29.97 $30.33 $30.33 57,578
2021-02-11 $30.72 $30.86 $29.72 $30.23 $30.23 60,839
2021-02-10 $30.71 $31.09 $30.36 $30.54 $30.54 70,565
2021-02-09 $30.37 $30.86 $30.00 $30.49 $30.49 77,963
2021-02-08 $28.92 $30.68 $28.82 $30.47 $30.47 103,783
2021-02-05 $29.57 $29.57 $28.47 $28.65 $28.65 91,618
2021-02-04 $28.04 $29.18 $27.36 $29.14 $29.14 73,350
2021-02-03 $28.17 $28.29 $27.65 $27.74 $27.74 88,646
2021-02-02 $28.42 $28.48 $27.68 $28.28 $28.28 65,045
2021-02-01 $27.69 $28.07 $27.36 $27.86 $27.86 83,719
2021-01-29 $28.10 $28.49 $27.15 $27.45 $27.45 91,751
2021-01-28 $27.51 $28.82 $27.32 $28.18 $28.18 153,167
2021-01-27 $27.27 $28.09 $26.52 $27.51 $27.51 168,128
2021-01-26 $29.64 $29.73 $28.09 $28.23 $28.23 112,025
2021-01-25 $29.78 $29.78 $28.12 $29.32 $29.32 150,781
2021-01-22 $29.11 $29.98 $29.11 $29.95 $29.95 119,060
2021-01-21 $29.89 $30.12 $29.27 $29.53 $29.53 142,159
2021-01-20 $29.99 $30.53 $29.79 $30.02 $30.02 90,642
2021-01-19 $30.03 $30.38 $29.81 $30.04 $30.04 71,208
2021-01-15 $30.09 $30.29 $29.21 $29.83 $29.83 111,406
2021-01-14 $30.85 $31.08 $30.19 $30.75 $30.75 62,706
2021-01-13 $31.76 $31.76 $30.29 $30.58 $30.58 106,503
2021-01-12 $30.76 $31.86 $30.55 $31.65 $31.65 113,611
2021-01-11 $30.56 $30.89 $30.24 $30.40 $30.40 91,863
2021-01-08 $31.96 $32.28 $30.76 $31.06 $31.06 71,522
2021-01-07 $32.09 $32.10 $31.57 $31.90 $31.90 94,797
2021-01-06 $30.93 $32.55 $30.93 $32.02 $32.02 148,837
2021-01-05 $29.29 $30.28 $29.18 $30.18 $30.18 72,434
2021-01-04 $30.49 $30.49 $28.69 $29.45 $29.45 122,931
2020-12-31 $30.47 $30.58 $29.84 $30.23 $30.23 65,877
2020-12-30 $29.85 $30.53 $29.85 $30.46 $30.46 70,114
2020-12-29 $30.21 $30.21 $28.99 $29.81 $29.81 82,124
2020-12-28 $30.12 $30.62 $29.71 $30.34 $30.34 99,883
2020-12-24 $30.00 $30.00 $29.40 $29.64 $29.64 31,269
2020-12-23 $30.65 $30.65 $29.89 $30.03 $30.03 60,193
2020-12-22 $29.47 $30.52 $29.02 $30.41 $30.41 246,351
2020-12-21 $28.54 $29.33 $28.01 $29.30 $29.30 108,733
2020-12-18 $29.86 $29.98 $29.05 $29.23 $29.23 286,734
2020-12-17 $29.85 $29.94 $29.44 $29.73 $29.73 84,925
2020-12-16 $30.30 $30.32 $29.68 $29.76 $29.76 95,565
2020-12-15 $30.83 $31.00 $30.10 $30.30 $30.30 188,177
2020-12-14 $31.03 $31.03 $29.95 $30.24 $30.24 123,324
2020-12-11 $31.17 $31.89 $30.16 $30.47 $30.47 275,430
2020-12-10 $30.43 $31.74 $29.36 $31.61 $31.61 163,939
2020-12-09 $30.91 $31.05 $30.45 $30.80 $30.80 161,538
2020-12-08 $29.46 $30.67 $29.09 $30.62 $30.62 204,200
2020-12-07 $29.59 $29.96 $28.75 $29.64 $29.64 285,948
2020-12-04 $27.61 $29.98 $27.22 $29.84 $29.84 175,771
2020-12-03 $27.32 $27.58 $26.96 $27.37 $27.37 89,507
2020-12-02 $26.96 $27.29 $26.37 $27.13 $27.13 97,040
2020-12-01 $27.45 $27.45 $26.77 $27.22 $27.22 99,877
2020-11-30 $26.87 $27.14 $26.28 $26.86 $26.86 139,188
2020-11-27 $26.93 $27.32 $26.68 $27.05 $27.05 32,608
2020-11-25 $27.65 $27.65 $26.92 $27.07 $27.07 75,648
2020-11-24 $27.63 $28.38 $26.99 $27.85 $27.85 118,638
2020-11-23 $27.01 $27.44 $26.71 $26.98 $26.98 105,754
2020-11-20 $26.72 $26.81 $26.00 $26.58 $26.58 160,353
2020-11-19 $27.10 $27.77 $26.58 $27.01 $27.01 242,799
2020-11-18 $26.95 $27.38 $26.46 $27.17 $27.17 199,039
2020-11-17 $26.25 $27.17 $25.95 $26.90 $26.90 116,437
2020-11-16 $25.71 $26.54 $25.68 $26.51 $26.51 127,807
2020-11-13 $24.96 $25.18 $24.58 $24.97 $24.97 58,478
2020-11-12 $25.31 $25.65 $24.07 $24.52 $24.52 72,667
2020-11-11 $26.14 $26.14 $24.96 $25.76 $25.76 81,028
2020-11-10 $25.08 $26.09 $25.08 $25.89 $25.89 102,844
2020-11-09 $25.08 $26.17 $24.34 $24.52 $24.52 161,311
2020-11-06 $24.24 $24.24 $23.16 $23.36 $23.36 56,935
2020-11-05 $23.14 $24.20 $23.14 $24.09 $24.09 76,231
2020-11-04 $23.38 $23.55 $22.71 $23.14 $23.14 110,203
2020-11-03 $23.12 $24.02 $23.12 $23.94 $23.94 124,624
2020-11-02 $22.90 $23.19 $22.48 $22.70 $22.70 73,249
2020-10-30 $23.74 $23.93 $22.52 $22.83 $22.83 106,327
2020-10-29 $23.10 $24.22 $23.10 $23.91 $23.91 442,803
2020-10-28 $21.92 $22.46 $21.44 $22.08 $22.08 127,416
2020-10-27 $22.66 $22.74 $22.34 $22.46 $22.46 94,071
2020-10-26 $23.04 $23.18 $22.70 $22.82 $22.82 102,138
2020-10-23 $23.20 $23.84 $23.20 $23.30 $23.30 154,751
2020-10-22 $23.37 $23.50 $23.04 $23.20 $23.20 212,644
2020-10-21 $23.35 $23.63 $23.22 $23.24 $23.24 67,212
2020-10-20 $22.98 $23.67 $22.84 $23.29 $23.29 63,866
2020-10-19 $22.44 $22.81 $22.44 $22.68 $22.68 56,002
2020-10-16 $22.57 $22.88 $22.25 $22.46 $22.46 65,932
2020-10-15 $21.58 $22.55 $21.47 $22.44 $22.44 77,305
2020-10-14 $22.81 $22.90 $22.00 $22.02 $22.02 67,155
2020-10-13 $23.00 $23.29 $22.63 $22.65 $22.65 94,863
2020-10-12 $22.99 $23.49 $22.98 $23.24 $23.24 118,930
2020-10-09 $23.09 $23.33 $22.73 $23.03 $23.03 83,717
2020-10-08 $22.82 $23.03 $22.43 $22.91 $22.91 126,205
2020-10-07 $21.82 $22.65 $21.81 $22.54 $22.54 146,427
2020-10-06 $21.11 $22.19 $20.74 $21.36 $21.36 196,542
2020-10-05 $19.70 $20.82 $19.51 $20.81 $20.81 118,192
2020-10-02 $18.90 $19.52 $18.82 $19.41 $19.41 105,114
2020-10-01 $18.62 $19.06 $18.46 $19.03 $19.03 102,260
2020-09-30 $18.21 $18.89 $18.21 $18.37 $18.37 216,301
2020-09-29 $18.40 $18.40 $17.82 $18.22 $18.22 174,500
2020-09-28 $17.82 $18.75 $17.80 $18.34 $18.34 97,776
2020-09-25 $17.74 $17.99 $17.50 $17.50 $17.50 174,687
2020-09-24 $17.58 $18.11 $17.25 $17.85 $17.85 144,152
2020-09-23 $18.00 $18.31 $17.52 $17.57 $17.57 153,754
2020-09-22 $17.88 $18.16 $17.74 $18.00 $18.00 163,252
2020-09-21 $18.35 $18.35 $17.07 $17.71 $17.71 262,337
2020-09-18 $19.28 $19.35 $18.58 $18.72 $18.72 498,030
2020-09-17 $19.21 $19.21 $18.88 $19.13 $19.13 270,522
2020-09-16 $19.66 $19.77 $19.24 $19.25 $19.25 104,112
2020-09-15 $20.03 $20.05 $19.53 $19.54 $19.54 122,964
2020-09-14 $19.53 $19.84 $19.21 $19.79 $19.79 142,471
2020-09-11 $19.93 $19.93 $19.38 $19.40 $19.40 163,641
2020-09-10 $19.76 $19.98 $19.64 $19.79 $19.79 207,513
2020-09-09 $19.96 $20.07 $19.53 $19.67 $19.67 99,585
2020-09-08 $19.94 $20.33 $19.67 $19.81 $19.81 215,713
2020-09-04 $20.84 $20.84 $20.03 $20.10 $20.10 140,154
2020-09-03 $21.14 $21.32 $20.38 $20.46 $20.46 105,710
2020-09-02 $20.54 $21.38 $20.50 $21.03 $21.03 153,851
2020-09-01 $20.04 $20.46 $19.92 $20.46 $20.46 186,674
2020-08-31 $20.76 $20.80 $20.16 $20.20 $20.20 177,169
2020-08-28 $20.96 $20.98 $20.41 $20.81 $20.81 220,845
2020-08-27 $20.93 $21.25 $20.51 $20.80 $20.80 227,450
2020-08-26 $21.09 $21.44 $20.59 $20.70 $20.70 250,649
2020-08-25 $21.50 $21.69 $20.80 $21.14 $21.14 217,321
2020-08-24 $20.92 $21.45 $20.80 $21.29 $21.29 287,837
2020-08-21 $20.96 $21.13 $20.60 $20.64 $20.64 189,520
2020-08-20 $21.55 $21.69 $21.00 $21.03 $21.03 67,134
2020-08-19 $22.35 $22.39 $21.85 $21.90 $21.90 108,089
2020-08-18 $22.67 $23.05 $22.23 $22.27 $22.27 131,537
2020-08-17 $23.09 $23.16 $22.46 $22.77 $22.77 123,566
2020-08-14 $22.88 $23.20 $22.74 $23.09 $23.09 81,561
2020-08-13 $23.11 $23.39 $23.00 $23.11 $23.11 110,473
2020-08-12 $23.62 $23.62 $23.15 $23.33 $23.33 109,861
2020-08-11 $22.72 $23.61 $22.50 $23.21 $23.21 210,136
2020-08-10 $21.85 $22.63 $21.68 $22.32 $22.32 131,250
2020-08-07 $21.43 $21.70 $21.15 $21.67 $21.67 93,913
2020-08-06 $21.41 $21.63 $21.09 $21.49 $21.49 109,152
2020-08-05 $21.37 $21.79 $21.07 $21.54 $21.54 153,471
2020-08-04 $20.67 $21.25 $20.67 $21.08 $21.08 143,024
2020-08-03 $20.85 $21.04 $20.48 $20.82 $20.82 186,828
2020-07-31 $20.57 $21.02 $20.57 $20.72 $20.72 200,413
2020-07-30 $22.05 $22.05 $19.07 $20.86 $20.86 424,453
2020-07-29 $21.69 $22.42 $21.69 $22.26 $22.26 111,256
2020-07-28 $21.17 $21.67 $21.14 $21.57 $21.57 155,683
2020-07-27 $20.65 $21.49 $20.65 $21.47 $21.47 91,007
2020-07-24 $21.04 $21.14 $20.68 $20.80 $20.80 153,571
2020-07-23 $20.62 $21.19 $20.43 $21.12 $21.12 130,988
2020-07-22 $20.31 $20.70 $20.21 $20.67 $20.67 137,210
2020-07-21 $20.43 $20.93 $20.42 $20.57 $20.57 106,450
2020-07-20 $20.43 $20.56 $20.01 $20.19 $20.19 107,638
2020-07-17 $21.02 $21.24 $20.49 $20.62 $20.62 154,300
2020-07-16 $21.01 $21.09 $20.68 $21.04 $21.04 88,500
2020-07-15 $20.82 $21.30 $20.68 $21.15 $21.15 177,700
2020-07-14 $19.80 $20.24 $19.54 $20.21 $20.21 176,900
2020-07-13 $19.74 $20.15 $19.48 $19.67 $19.67 118,000
2020-07-10 $18.90 $19.51 $18.90 $19.49 $19.49 83,600
2020-07-09 $19.10 $19.10 $18.38 $18.87 $18.87 206,000
2020-07-08 $19.24 $19.45 $18.86 $19.12 $19.12 189,100
2020-07-07 $19.86 $20.12 $19.34 $19.37 $19.37 141,300
2020-07-06 $20.47 $20.48 $19.95 $20.20 $20.20 104,800
2020-07-02 $20.41 $20.71 $19.75 $19.92 $19.92 142,900
2020-07-01 $20.60 $21.13 $19.71 $19.77 $19.77 125,600
2020-06-30 $20.42 $20.73 $20.31 $20.66 $20.66 127,200
2020-06-29 $19.72 $20.73 $19.61 $20.58 $20.58 205,300
2020-06-26 $19.06 $19.55 $18.85 $19.42 $19.42 375,548
2020-06-25 $18.74 $19.26 $18.61 $19.24 $19.24 211,440
2020-06-24 $18.89 $19.06 $18.77 $18.88 $18.88 290,368
2020-06-23 $19.58 $19.58 $18.94 $19.31 $19.31 173,622
2020-06-22 $18.70 $19.34 $18.40 $19.13 $19.13 168,849
2020-06-19 $19.53 $19.53 $18.59 $18.83 $18.83 261,074
2020-06-18 $19.25 $19.99 $19.02 $19.11 $19.11 152,159
2020-06-17 $20.35 $20.36 $19.36 $19.60 $19.60 139,166
2020-06-16 $21.64 $21.67 $20.37 $20.47 $20.47 286,262
2020-06-15 $19.91 $20.77 $19.90 $20.69 $20.69 222,814
2020-06-12 $21.35 $21.43 $19.88 $20.85 $20.85 198,608
2020-06-11 $20.47 $21.38 $20.26 $20.33 $20.33 300,295
2020-06-10 $22.26 $22.42 $21.64 $21.74 $21.74 214,083
2020-06-09 $22.37 $22.69 $21.93 $22.34 $22.34 192,189
2020-06-08 $23.65 $23.88 $23.19 $23.22 $23.22 215,621
2020-06-05 $23.11 $23.50 $22.70 $23.11 $23.11 255,071
2020-06-04 $21.85 $22.12 $21.41 $21.93 $21.93 247,852
2020-06-03 $21.58 $22.56 $21.38 $22.22 $22.22 282,199
2020-06-02 $20.94 $21.34 $20.60 $20.95 $20.95 256,117
2020-06-01 $20.71 $21.24 $20.29 $20.55 $20.55 241,567
2020-05-29 $20.55 $20.68 $19.69 $20.58 $20.58 517,939
2020-05-28 $22.42 $22.45 $20.76 $20.84 $20.84 370,008
2020-05-27 $20.72 $21.98 $20.61 $21.94 $21.94 515,560
2020-05-26 $19.46 $20.37 $19.40 $20.12 $20.12 337,393
2020-05-22 $18.40 $18.68 $17.92 $18.60 $18.60 140,281
2020-05-21 $18.29 $18.74 $18.22 $18.48 $18.48 163,062
2020-05-20 $18.33 $18.60 $18.00 $18.17 $18.17 227,910
2020-05-19 $18.22 $18.53 $17.75 $17.82 $17.82 288,050
2020-05-18 $17.68 $18.75 $17.68 $18.52 $18.52 347,922
2020-05-15 $16.51 $17.33 $16.37 $16.92 $16.92 232,607
2020-05-14 $16.40 $17.23 $15.55 $16.69 $16.69 258,287
2020-05-13 $17.17 $17.46 $16.35 $16.83 $16.83 452,968
2020-05-12 $17.56 $17.94 $17.35 $17.38 $17.38 421,428
2020-05-11 $18.53 $18.53 $16.74 $17.56 $17.56 830,391
2020-05-08 $18.10 $19.59 $18.10 $19.33 $19.33 332,233
2020-05-07 $19.03 $19.06 $16.70 $17.66 $17.66 411,692
2020-05-06 $18.98 $19.22 $18.59 $18.67 $18.67 279,210
2020-05-05 $18.71 $19.29 $18.56 $18.67 $18.67 409,254
2020-05-04 $19.10 $19.60 $18.40 $18.44 $18.44 385,632
2020-05-01 $19.45 $19.66 $18.80 $19.53 $19.53 207,015
2020-04-30 $20.00 $20.21 $19.30 $20.03 $20.03 258,414
2020-04-29 $18.80 $20.35 $18.39 $20.02 $20.02 240,780
2020-04-28 $18.28 $18.69 $17.72 $18.07 $18.07 274,927
2020-04-27 $17.23 $18.05 $17.23 $17.72 $17.72 238,132
2020-04-24 $16.86 $17.17 $16.53 $16.99 $16.99 255,477
2020-04-23 $16.23 $16.99 $16.23 $16.63 $16.63 192,058
2020-04-22 $16.23 $16.33 $15.82 $16.17 $16.17 211,902
2020-04-21 $16.03 $16.27 $15.58 $15.83 $15.83 182,298
2020-04-20 $16.59 $17.01 $16.34 $16.58 $16.58 124,549
2020-04-17 $16.90 $17.29 $16.79 $16.90 $16.90 272,299
2020-04-16 $16.66 $16.66 $15.61 $16.17 $16.17 178,962
2020-04-15 $17.13 $17.54 $16.39 $16.75 $16.75 170,938
2020-04-14 $18.11 $18.59 $17.77 $18.08 $18.08 412,719
2020-04-13 $18.65 $18.65 $17.29 $17.77 $17.77 298,923
2020-04-09 $16.53 $19.04 $16.52 $18.85 $18.85 423,745
2020-04-08 $16.72 $17.36 $16.03 $16.16 $16.16 1,179,903
2020-04-07 $16.30 $16.87 $15.81 $16.35 $16.35 414,222
2020-04-06 $14.71 $15.80 $14.49 $15.68 $15.68 332,168
2020-04-03 $14.52 $14.84 $13.87 $13.91 $13.91 313,280
2020-04-02 $14.38 $15.62 $14.31 $14.92 $14.92 281,894
2020-04-01 $15.96 $16.01 $14.48 $14.62 $14.62 259,573
2020-03-31 $16.61 $17.02 $16.51 $16.75 $16.75 406,506
2020-03-30 $15.88 $17.01 $15.20 $16.73 $16.73 313,852
2020-03-27 $17.16 $17.66 $16.05 $16.24 $16.24 277,955
2020-03-26 $16.92 $18.29 $16.63 $17.95 $17.95 275,163
2020-03-25 $16.43 $17.59 $16.23 $16.37 $16.37 571,090
2020-03-24 $15.49 $16.75 $15.49 $16.30 $16.30 385,856
2020-03-23 $15.69 $15.81 $14.41 $14.99 $14.99 447,742
2020-03-20 $16.39 $16.98 $15.14 $15.69 $15.69 492,084
2020-03-19 $14.11 $16.75 $13.94 $16.27 $16.27 330,507
2020-03-18 $15.79 $16.22 $14.20 $14.33 $14.33 434,338
2020-03-17 $16.30 $16.93 $15.19 $16.79 $16.79 412,577
2020-03-16 $16.54 $17.69 $16.10 $16.16 $16.16 273,072
2020-03-13 $18.39 $18.68 $17.36 $18.63 $18.63 506,688
2020-03-12 $17.10 $17.73 $16.47 $17.48 $17.48 375,390
2020-03-11 $18.50 $18.67 $18.08 $18.37 $18.37 506,187
2020-03-10 $18.12 $19.09 $17.27 $18.99 $18.99 280,472
2020-03-09 $17.94 $18.57 $17.01 $17.62 $17.62 465,036
2020-03-06 $18.88 $19.60 $18.88 $19.36 $19.36 262,191
2020-03-05 $20.72 $21.51 $19.37 $19.52 $19.52 306,424
2020-03-04 $21.20 $21.48 $20.77 $21.24 $21.24 379,569
2020-03-03 $21.79 $22.53 $20.78 $20.99 $20.99 387,950
2020-03-02 $21.98 $22.00 $20.58 $21.81 $21.81 490,009
2020-02-28 $22.46 $22.70 $21.00 $22.10 $22.10 689,542
2020-02-27 $25.15 $25.15 $20.00 $23.30 $23.30 1,688,919
2020-02-26 $28.32 $28.46 $26.50 $26.57 $26.57 301,341
2020-02-25 $28.68 $28.71 $27.60 $28.04 $28.04 468,875
2020-02-24 $28.62 $28.99 $28.20 $28.66 $28.66 211,296
2020-02-21 $29.78 $29.78 $29.26 $29.62 $29.62 188,940
2020-02-20 $29.58 $30.25 $29.58 $29.89 $29.89 117,034
2020-02-19 $29.62 $30.08 $29.44 $29.83 $29.83 113,427
2020-02-18 $29.75 $29.97 $29.36 $29.60 $29.60 249,669
2020-02-14 $30.00 $30.00 $29.62 $29.83 $29.83 94,088
2020-02-13 $29.63 $29.99 $29.44 $29.97 $29.97 111,297
2020-02-12 $29.47 $29.94 $29.38 $29.83 $29.83 161,463
2020-02-11 $28.92 $29.29 $28.59 $29.15 $29.15 147,807
2020-02-10 $28.49 $28.90 $28.44 $28.83 $28.83 144,863
2020-02-07 $28.44 $28.77 $28.41 $28.60 $28.60 95,540
2020-02-06 $29.11 $29.11 $28.50 $28.63 $28.63 165,862
2020-02-05 $28.90 $29.37 $28.70 $29.00 $29.00 218,943
2020-02-04 $28.52 $29.01 $28.39 $28.59 $28.59 264,585
2020-02-03 $27.98 $28.39 $27.90 $28.13 $28.13 177,785
2020-01-31 $27.95 $28.16 $27.81 $27.86 $27.86 218,441
2020-01-30 $27.67 $28.11 $27.65 $28.10 $28.10 233,162
2020-01-29 $28.08 $28.38 $27.75 $28.00 $28.00 206,756
2020-01-28 $28.30 $28.53 $28.07 $28.08 $28.08 191,097
2020-01-27 $27.95 $28.26 $27.68 $28.02 $28.02 129,282
2020-01-24 $28.62 $28.74 $28.30 $28.52 $28.52 103,333
2020-01-23 $28.66 $28.79 $28.21 $28.62 $28.62 165,920
2020-01-22 $29.15 $29.31 $28.74 $28.83 $28.83 122,583
2020-01-21 $29.38 $29.40 $28.93 $29.15 $29.15 143,181
2020-01-17 $29.80 $29.80 $29.41 $29.52 $29.52 203,959
2020-01-16 $29.22 $29.70 $29.22 $29.67 $29.67 167,205
2020-01-15 $29.56 $29.67 $28.90 $29.06 $29.06 172,901
2020-01-14 $29.40 $29.69 $29.40 $29.63 $29.63 123,986
2020-01-13 $29.32 $29.64 $29.19 $29.48 $29.48 106,982
2020-01-10 $29.77 $29.98 $29.29 $29.40 $29.40 150,567
2020-01-09 $30.12 $30.21 $29.71 $29.80 $29.80 278,191
2020-01-08 $29.60 $29.99 $29.48 $29.80 $29.80 147,425
2020-01-07 $29.68 $29.80 $29.42 $29.59 $29.59 137,665
2020-01-06 $29.75 $30.15 $29.75 $29.89 $29.89 137,466
2020-01-03 $29.79 $30.22 $29.79 $30.09 $30.09 137,720
2020-01-02 $29.73 $30.29 $29.51 $30.28 $30.28 239,968
2019-12-31 $29.53 $29.71 $29.12 $29.32 $29.32 288,209
2019-12-30 $29.62 $29.83 $29.30 $29.55 $29.55 318,393
2019-12-27 $29.78 $29.92 $29.47 $29.66 $29.66 170,663
2019-12-26 $29.81 $29.89 $29.47 $29.61 $29.61 159,156
2019-12-24 $30.13 $30.13 $29.80 $29.94 $29.94 60,471
2019-12-23 $30.43 $30.50 $30.02 $30.13 $30.13 146,207
2019-12-20 $30.68 $30.73 $30.27 $30.37 $30.37 305,059
2019-12-19 $30.91 $30.91 $30.68 $30.68 $30.68 171,599
2019-12-18 $30.93 $31.01 $30.63 $30.92 $30.92 141,507
2019-12-17 $31.04 $31.09 $30.76 $30.91 $30.91 105,782
2019-12-16 $31.13 $31.53 $30.92 $31.01 $31.01 135,420
2019-12-13 $31.89 $31.89 $30.80 $31.07 $31.07 173,283
2019-12-12 $31.68 $32.27 $31.68 $32.00 $32.00 122,002
2019-12-11 $31.07 $31.71 $30.97 $31.68 $31.68 209,286
2019-12-10 $30.91 $31.07 $30.71 $30.96 $30.96 176,816
2019-12-09 $30.86 $31.06 $30.66 $30.97 $30.97 133,742
2019-12-06 $30.80 $31.25 $30.80 $31.00 $31.00 214,231
2019-12-05 $30.05 $30.55 $29.93 $30.47 $30.47 157,826
2019-12-04 $29.91 $30.29 $29.87 $30.00 $30.00 129,298
2019-12-03 $29.69 $29.76 $29.22 $29.71 $29.71 142,002
2019-12-02 $30.31 $30.50 $29.69 $30.00 $30.00 155,048
2019-11-29 $30.20 $30.38 $30.13 $30.14 $30.14 58,056
2019-11-27 $30.23 $30.50 $30.19 $30.37 $30.37 83,311
2019-11-26 $29.79 $30.36 $29.71 $30.15 $30.15 168,302
2019-11-25 $28.93 $29.78 $28.65 $29.76 $29.76 319,481
2019-11-22 $28.88 $28.90 $28.63 $28.73 $28.73 71,615
2019-11-21 $28.93 $28.93 $28.32 $28.65 $28.65 175,619
2019-11-20 $28.86 $29.14 $28.40 $28.72 $28.72 331,773
2019-11-19 $29.63 $29.81 $28.84 $28.98 $28.98 200,200
2019-11-18 $30.09 $30.14 $29.48 $29.50 $29.50 144,318
2019-11-15 $30.57 $30.57 $29.95 $30.13 $30.13 185,570
2019-11-14 $30.27 $30.52 $30.06 $30.30 $30.30 190,717
2019-11-13 $30.37 $30.52 $30.00 $30.31 $30.31 188,236
2019-11-12 $30.56 $31.04 $30.53 $30.68 $30.68 230,628
2019-11-11 $30.75 $30.92 $30.46 $30.55 $30.55 249,182
2019-11-08 $30.64 $31.12 $30.38 $30.79 $30.79 123,473
2019-11-07 $31.12 $31.30 $30.77 $30.83 $30.83 131,885
2019-11-06 $30.44 $30.80 $30.39 $30.69 $30.69 131,081
2019-11-05 $30.38 $30.57 $30.18 $30.52 $30.52 209,226
2019-11-04 $30.16 $30.42 $29.94 $30.30 $30.30 186,945
2019-11-01 $31.14 $31.28 $29.66 $29.91 $29.91 457,184
2019-10-31 $30.06 $31.37 $28.14 $30.88 $30.88 468,299
2019-10-30 $33.46 $33.84 $32.80 $32.85 $32.85 224,829
2019-10-29 $33.39 $33.82 $33.09 $33.47 $33.47 104,069
2019-10-28 $33.41 $33.69 $33.37 $33.51 $33.51 94,712
2019-10-25 $33.16 $33.57 $33.08 $33.28 $33.28 98,464
2019-10-24 $33.83 $33.94 $33.19 $33.24 $33.24 96,286
2019-10-23 $33.73 $33.73 $33.27 $33.67 $33.67 191,761
2019-10-22 $33.00 $33.74 $32.81 $33.65 $33.65 113,664
2019-10-21 $32.95 $33.27 $32.91 $33.04 $33.04 124,309
2019-10-18 $32.15 $32.92 $32.15 $32.65 $32.65 234,760
2019-10-17 $32.33 $32.68 $32.22 $32.37 $32.37 184,718
2019-10-16 $31.87 $32.37 $31.87 $32.12 $32.12 134,399
2019-10-15 $31.46 $32.30 $31.32 $31.99 $31.99 103,468
2019-10-14 $31.12 $31.53 $30.98 $31.40 $31.40 81,121
2019-10-11 $30.69 $31.40 $30.50 $31.13 $31.13 189,893
2019-10-10 $30.03 $30.52 $29.98 $30.17 $30.17 153,683
2019-10-09 $29.80 $29.89 $29.56 $29.84 $29.84 206,271
2019-10-08 $29.72 $29.97 $29.35 $29.50 $29.50 190,507
2019-10-07 $29.95 $30.29 $29.57 $30.04 $30.04 235,986
2019-10-04 $29.99 $30.34 $29.93 $30.13 $30.13 137,279
2019-10-03 $30.35 $30.35 $29.63 $29.96 $29.96 159,570
2019-10-02 $30.26 $30.95 $29.92 $30.42 $30.42 263,225
2019-10-01 $30.96 $31.72 $30.52 $30.57 $30.57 199,475
2019-09-30 $30.97 $31.41 $30.81 $30.97 $30.97 205,816
2019-09-27 $30.68 $31.18 $30.53 $30.85 $30.85 178,354
2019-09-26 $30.38 $30.69 $30.14 $30.62 $30.62 156,389
2019-09-25 $29.71 $30.45 $29.56 $30.38 $30.38 239,683
2019-09-24 $30.48 $30.57 $29.47 $29.63 $29.63 249,679
2019-09-23 $30.85 $31.14 $30.48 $30.52 $30.52 158,425
2019-09-20 $31.21 $31.61 $30.97 $31.00 $31.00 492,597
2019-09-19 $31.95 $32.11 $31.17 $31.27 $31.27 165,693
2019-09-18 $32.53 $32.66 $31.44 $31.77 $31.77 286,716
2019-09-17 $32.55 $32.64 $32.28 $32.50 $32.50 171,384
2019-09-16 $33.19 $33.53 $32.60 $32.74 $32.74 159,157
2019-09-13 $33.55 $33.88 $32.98 $33.31 $33.31 207,932
2019-09-12 $33.14 $33.33 $32.45 $33.19 $33.19 185,551
2019-09-11 $32.73 $33.33 $32.18 $33.13 $33.13 169,947
2019-09-10 $32.19 $32.64 $31.79 $32.54 $32.54 185,922
2019-09-09 $31.61 $32.57 $31.43 $32.49 $32.49 150,432
2019-09-06 $32.09 $32.09 $31.43 $31.44 $31.44 117,655
2019-09-05 $30.85 $32.15 $30.85 $32.00 $32.00 277,444
2019-09-04 $30.45 $30.55 $30.18 $30.29 $30.29 176,779
2019-09-03 $30.68 $30.72 $29.81 $29.95 $29.95 265,541
2019-08-30 $30.64 $30.78 $30.45 $30.71 $30.71 106,219
2019-08-29 $30.37 $30.68 $30.31 $30.49 $30.49 138,311
2019-08-28 $29.71 $30.06 $29.33 $29.98 $29.98 120,388
2019-08-27 $30.22 $30.47 $29.46 $29.71 $29.71 138,882
2019-08-26 $30.75 $30.75 $29.78 $30.02 $30.02 141,073
2019-08-23 $30.80 $31.45 $30.07 $30.25 $30.25 170,965
2019-08-22 $31.07 $31.38 $30.98 $31.17 $31.17 88,130
2019-08-21 $31.42 $31.86 $30.84 $30.98 $30.98 116,989
2019-08-20 $30.60 $31.24 $30.29 $31.01 $31.01 134,776
2019-08-19 $31.09 $31.11 $30.71 $30.72 $30.72 151,856
2019-08-16 $30.06 $30.80 $30.06 $30.60 $30.60 129,142
2019-08-15 $29.75 $30.15 $29.50 $29.84 $29.84 116,821
2019-08-14 $30.00 $30.25 $29.64 $29.68 $29.68 217,461
2019-08-13 $30.00 $31.05 $29.90 $30.65 $30.65 114,550
2019-08-12 $30.65 $30.72 $30.07 $30.08 $30.08 210,693
2019-08-09 $31.01 $31.14 $30.46 $30.82 $30.82 172,085
2019-08-08 $30.79 $31.23 $30.55 $31.08 $31.08 195,940
2019-08-07 $30.85 $30.97 $30.42 $30.67 $30.67 283,361
2019-08-06 $31.44 $31.58 $30.61 $31.22 $31.22 242,679
2019-08-05 $29.67 $31.14 $29.30 $31.01 $31.01 396,629
2019-08-02 $30.63 $30.74 $29.91 $30.25 $30.25 409,347
2019-08-01 $32.81 $33.44 $30.51 $30.90 $30.90 509,632
2019-07-31 $33.43 $33.74 $32.37 $32.57 $32.57 532,313
2019-07-30 $33.30 $33.59 $33.04 $33.40 $33.40 245,903
2019-07-29 $33.75 $33.97 $33.30 $33.62 $33.62 137,535
2019-07-26 $34.02 $34.46 $33.61 $33.98 $33.98 369,532
2019-07-25 $33.50 $34.10 $33.35 $33.91 $33.91 359,898
2019-07-24 $32.11 $33.81 $32.11 $33.59 $33.59 259,672
2019-07-23 $32.05 $32.62 $31.89 $32.16 $32.16 121,479
2019-07-22 $31.60 $32.08 $31.49 $31.76 $31.76 136,221
2019-07-19 $31.61 $32.08 $31.44 $31.49 $31.49 150,692
2019-07-18 $31.95 $32.11 $31.48 $31.52 $31.52 112,630
2019-07-17 $31.70 $32.07 $31.53 $31.98 $31.98 113,085
2019-07-16 $31.33 $32.43 $31.06 $31.79 $31.79 261,143
2019-07-15 $31.87 $31.91 $31.25 $31.66 $31.66 198,004
2019-07-12 $31.23 $31.92 $31.14 $31.56 $31.56 162,181
2019-07-11 $31.05 $31.25 $30.81 $31.04 $31.04 132,707
2019-07-10 $31.14 $31.46 $30.95 $31.08 $31.08 151,722
2019-07-09 $31.12 $31.36 $30.76 $31.03 $31.03 161,851
2019-07-08 $31.33 $31.71 $31.14 $31.35 $31.35 232,291
2019-07-05 $30.85 $31.55 $30.85 $31.46 $31.46 114,016
2019-07-03 $31.29 $31.43 $30.91 $31.02 $31.02 54,092
2019-07-02 $31.91 $31.91 $30.71 $31.14 $31.14 155,962
2019-07-01 $32.00 $32.79 $31.75 $31.91 $31.91 185,891
2019-06-28 $32.47 $32.73 $31.54 $31.55 $31.55 1,064,179
2019-06-27 $31.18 $32.51 $31.14 $32.45 $32.45 238,122
2019-06-26 $30.73 $31.23 $30.73 $31.01 $31.01 209,359
2019-06-25 $31.34 $31.49 $30.38 $30.69 $30.69 372,082
2019-06-24 $32.11 $32.16 $31.15 $31.37 $31.37 172,256
2019-06-21 $31.49 $32.40 $31.49 $32.22 $32.22 403,994
2019-06-20 $31.17 $31.73 $30.98 $31.69 $31.69 359,561
2019-06-19 $30.26 $30.95 $30.10 $30.85 $30.85 282,882
2019-06-18 $29.67 $30.32 $29.40 $30.20 $30.20 319,469
2019-06-17 $29.16 $29.52 $29.14 $29.39 $29.39 176,691
2019-06-14 $29.28 $29.37 $29.00 $29.13 $29.13 180,644
2019-06-13 $29.07 $29.49 $28.69 $29.36 $29.36 171,569
2019-06-12 $28.89 $29.24 $28.64 $28.89 $28.89 193,544
2019-06-11 $28.72 $29.05 $28.55 $28.87 $28.87 217,939
2019-06-10 $28.19 $28.98 $28.19 $28.43 $28.43 284,313
2019-06-07 $27.29 $28.23 $27.29 $28.05 $28.05 190,251
2019-06-06 $27.35 $27.55 $26.71 $27.21 $27.21 404,616
2019-06-05 $27.06 $27.39 $26.89 $27.38 $27.38 167,739
2019-06-04 $26.91 $27.27 $26.71 $27.08 $27.08 169,869
2019-06-03 $26.03 $26.65 $25.88 $26.46 $26.46 273,478
2019-05-31 $26.07 $26.18 $25.11 $26.03 $26.03 370,034
2019-05-30 $26.21 $26.72 $26.21 $26.63 $26.63 336,328
2019-05-29 $26.52 $26.52 $26.06 $26.23 $26.23 141,781
2019-05-28 $26.53 $27.03 $26.31 $26.75 $26.75 111,090
2019-05-24 $26.69 $26.80 $26.26 $26.46 $26.46 120,749
2019-05-23 $26.81 $26.81 $26.17 $26.44 $26.44 140,420
2019-05-22 $27.51 $27.81 $26.93 $27.13 $27.13 283,429
2019-05-21 $27.57 $27.89 $27.41 $27.66 $27.66 164,416
2019-05-20 $27.43 $27.67 $27.08 $27.41 $27.41 188,086
2019-05-17 $27.77 $28.15 $27.60 $27.64 $27.64 145,091
2019-05-16 $28.13 $28.28 $27.77 $28.08 $28.08 183,572
2019-05-15 $27.42 $28.25 $27.26 $28.14 $28.14 155,493
2019-05-14 $27.89 $27.97 $27.40 $27.73 $27.73 163,345
2019-05-13 $27.88 $28.12 $27.61 $27.88 $27.88 158,520
2019-05-10 $28.63 $28.67 $28.19 $28.50 $28.50 133,048
2019-05-09 $28.57 $28.88 $28.19 $28.78 $28.78 137,437
2019-05-08 $29.70 $29.79 $29.02 $29.05 $29.05 430,651
2019-05-07 $30.26 $30.65 $29.51 $29.64 $29.64 196,075
2019-05-06 $30.79 $30.81 $30.18 $30.66 $30.66 177,153
2019-05-03 $30.98 $31.48 $30.60 $31.47 $31.47 399,390
2019-05-02 $31.52 $31.52 $28.41 $30.70 $30.70 1,026,940
2019-05-01 $31.47 $31.66 $31.23 $31.31 $31.31 185,268
2019-04-30 $31.55 $31.55 $31.35 $31.43 $31.43 287,058
2019-04-29 $31.52 $31.71 $31.39 $31.60 $31.60 101,500
2019-04-26 $31.60 $31.68 $31.27 $31.67 $31.67 96,044
2019-04-25 $31.97 $31.97 $31.22 $31.42 $31.42 188,825
2019-04-24 $32.08 $32.39 $31.85 $32.10 $32.10 223,128
2019-04-23 $32.03 $32.36 $31.92 $32.13 $32.13 163,940
2019-04-22 $31.95 $32.01 $31.60 $31.98 $31.98 137,307
2019-04-18 $31.65 $32.09 $31.52 $32.01 $32.01 217,332
2019-04-17 $31.92 $31.92 $31.40 $31.75 $31.75 238,138
2019-04-16 $31.51 $31.78 $31.16 $31.65 $31.65 245,190
2019-04-15 $31.25 $31.56 $31.14 $31.42 $31.42 181,242
2019-04-12 $30.93 $31.26 $30.72 $31.25 $31.25 253,075
2019-04-11 $30.59 $30.87 $30.51 $30.64 $30.64 84,687
2019-04-10 $30.48 $30.58 $30.09 $30.48 $30.48 236,437
2019-04-09 $30.55 $30.74 $30.31 $30.46 $30.46 341,468
2019-04-08 $30.50 $30.78 $30.39 $30.75 $30.75 138,661
2019-04-05 $29.87 $30.70 $29.87 $30.68 $30.68 324,594
2019-04-04 $29.56 $30.28 $29.56 $29.79 $29.79 362,043
2019-04-03 $29.27 $29.81 $29.27 $29.63 $29.63 166,916
2019-04-02 $29.09 $29.30 $28.55 $29.14 $29.14 350,556
2019-04-01 $29.20 $29.90 $29.13 $29.22 $29.22 277,959
2019-03-29 $28.47 $28.92 $28.30 $28.86 $28.86 479,386
2019-03-28 $27.88 $29.00 $27.88 $28.47 $28.47 204,545
2019-03-27 $27.60 $28.08 $27.46 $27.86 $27.86 134,714
2019-03-26 $27.25 $27.89 $27.04 $27.79 $27.79 237,464
2019-03-25 $27.37 $27.52 $26.85 $27.13 $27.13 149,137
2019-03-22 $28.53 $28.60 $27.29 $27.30 $27.30 314,125
2019-03-21 $28.35 $29.16 $28.35 $28.83 $28.83 163,154
2019-03-20 $28.70 $28.99 $28.34 $28.55 $28.55 368,198
2019-03-19 $28.35 $28.73 $28.18 $28.70 $28.70 193,800
2019-03-18 $28.06 $28.40 $27.85 $28.12 $28.12 159,193
2019-03-15 $27.37 $28.11 $27.35 $28.03 $28.03 333,574
2019-03-14 $28.00 $28.00 $27.24 $27.25 $27.25 242,227
2019-03-13 $28.32 $28.40 $27.94 $28.02 $28.02 110,096
2019-03-12 $28.66 $28.66 $28.15 $28.19 $28.19 400,420
2019-03-11 $28.48 $28.80 $28.10 $28.64 $28.64 190,688
2019-03-08 $28.73 $29.09 $28.25 $28.37 $28.37 182,576
2019-03-07 $29.48 $29.50 $28.61 $29.03 $29.03 302,659
2019-03-06 $29.62 $30.00 $29.41 $29.58 $29.58 459,061
2019-03-05 $30.10 $30.15 $29.57 $29.70 $29.70 230,521
2019-03-04 $30.12 $30.22 $28.99 $30.04 $30.04 455,676
2019-03-01 $29.78 $30.23 $29.31 $30.09 $30.09 446,885
2019-02-28 $28.47 $30.83 $28.19 $29.57 $29.57 442,100
2019-02-27 $28.09 $28.59 $27.96 $28.47 $28.47 161,912
2019-02-26 $28.03 $28.28 $27.90 $28.08 $28.08 193,070
2019-02-25 $28.02 $28.29 $27.84 $28.10 $28.10 159,186
2019-02-22 $27.70 $28.03 $27.40 $28.02 $28.02 189,309
2019-02-21 $27.49 $27.80 $27.32 $27.48 $27.48 220,429
2019-02-20 $27.51 $28.05 $27.51 $27.66 $27.66 247,163
2019-02-19 $27.35 $27.79 $27.25 $27.60 $27.60 234,753
2019-02-15 $26.40 $27.43 $26.40 $27.38 $27.38 176,464
2019-02-14 $25.57 $26.32 $25.57 $26.16 $26.16 228,281
2019-02-13 $26.10 $26.35 $25.59 $25.80 $25.80 263,682
2019-02-12 $25.62 $26.36 $25.62 $26.16 $26.16 216,651
2019-02-11 $25.35 $25.45 $24.97 $25.45 $25.45 123,087
2019-02-08 $26.02 $26.07 $25.13 $25.26 $25.26 199,923
2019-02-07 $26.94 $27.09 $26.06 $26.23 $26.23 200,343
2019-02-06 $26.93 $27.45 $26.67 $27.17 $27.17 167,854
2019-02-05 $26.14 $27.09 $26.14 $26.89 $26.89 323,466
2019-02-04 $26.02 $26.27 $25.67 $26.19 $26.19 294,982
2019-02-01 $26.11 $26.51 $25.93 $26.00 $26.00 264,144
2019-01-31 $25.94 $26.50 $25.79 $26.11 $26.11 210,825
2019-01-30 $25.95 $26.12 $25.57 $25.96 $25.96 264,267
2019-01-29 $26.00 $26.35 $25.88 $25.92 $25.92 180,932
2019-01-28 $26.21 $26.37 $25.96 $26.16 $26.16 151,709
2019-01-25 $26.62 $26.88 $26.46 $26.59 $26.59 119,302
2019-01-24 $26.00 $26.48 $26.00 $26.32 $26.32 123,327
2019-01-23 $26.30 $26.68 $25.88 $25.98 $25.98 149,157
2019-01-22 $26.81 $26.92 $26.18 $26.37 $26.37 193,027
2019-01-18 $26.26 $27.43 $26.26 $26.93 $26.93 330,566
2019-01-17 $26.56 $26.83 $25.97 $26.19 $26.19 436,684
2019-01-16 $27.22 $27.43 $26.56 $26.66 $26.66 342,824
2019-01-15 $27.27 $27.66 $26.98 $27.40 $27.40 204,058
2019-01-14 $27.34 $27.69 $27.19 $27.24 $27.24 121,261
2019-01-11 $27.41 $27.59 $26.76 $27.42 $27.42 168,638
2019-01-10 $27.27 $27.77 $27.22 $27.54 $27.54 132,518
2019-01-09 $27.41 $27.76 $27.22 $27.42 $27.42 228,271
2019-01-08 $26.34 $27.36 $25.93 $27.35 $27.35 284,141
2019-01-07 $25.63 $26.31 $25.33 $25.99 $25.99 308,040
2019-01-04 $25.21 $25.85 $24.92 $25.63 $25.63 549,969
2019-01-03 $24.75 $25.45 $24.48 $25.13 $25.13 356,039
2019-01-02 $24.34 $25.31 $24.10 $25.18 $25.18 343,020
2018-12-31 $24.08 $24.66 $23.59 $24.65 $24.65 371,033
2018-12-28 $22.90 $24.26 $22.77 $24.02 $24.02 425,600
2018-12-27 $22.47 $22.97 $22.10 $22.94 $22.94 192,300
2018-12-26 $22.59 $22.85 $21.91 $22.82 $22.82 270,121
2018-12-24 $22.63 $23.18 $22.46 $22.49 $22.49 94,134
2018-12-21 $23.85 $23.85 $22.80 $22.83 $22.83 354,088
2018-12-20 $24.26 $24.61 $23.64 $23.80 $23.80 171,641
2018-12-19 $24.02 $25.02 $23.84 $24.30 $24.30 280,358
2018-12-18 $24.74 $25.02 $24.00 $24.06 $24.06 177,639
2018-12-17 $24.97 $25.30 $24.40 $24.51 $24.51 278,711
2018-12-14 $24.54 $25.20 $24.30 $25.00 $25.00 344,592
2018-12-13 $25.16 $25.22 $24.55 $24.88 $24.88 251,023
2018-12-12 $24.91 $25.45 $24.61 $25.00 $25.00 212,006
2018-12-11 $25.08 $25.35 $24.23 $24.68 $24.68 384,581
2018-12-10 $24.61 $24.87 $24.03 $24.77 $24.77 434,445
2018-12-07 $25.37 $25.97 $24.48 $24.63 $24.63 273,670
2018-12-06 $25.35 $25.74 $24.75 $25.37 $25.37 324,397
2018-12-04 $26.93 $26.99 $25.44 $25.75 $25.75 465,929
2018-12-03 $27.25 $27.25 $26.47 $27.00 $27.00 161,571
2018-11-30 $26.18 $26.78 $26.16 $26.75 $26.75 226,359
2018-11-29 $26.30 $26.49 $25.83 $26.18 $26.18 441,612
2018-11-28 $26.62 $26.62 $25.76 $26.33 $26.33 257,058
2018-11-27 $26.74 $26.75 $26.35 $26.61 $26.61 260,346
2018-11-26 $27.40 $27.53 $26.64 $26.77 $26.77 551,460
2018-11-23 $27.00 $27.75 $27.00 $27.28 $27.28 104,741
2018-11-21 $26.84 $27.60 $26.66 $27.16 $27.16 265,510
2018-11-20 $26.59 $27.10 $26.08 $26.63 $26.63 621,952
2018-11-19 $27.03 $27.24 $26.54 $26.91 $26.91 356,195
2018-11-16 $26.80 $27.42 $26.69 $27.16 $27.16 271,513
2018-11-15 $26.11 $27.19 $25.87 $27.07 $27.07 238,935
2018-11-14 $26.70 $27.06 $26.11 $26.30 $26.30 366,842
2018-11-13 $25.95 $26.78 $25.95 $26.58 $26.58 288,185
2018-11-12 $25.84 $26.26 $25.73 $25.76 $25.76 381,939
2018-11-09 $25.77 $26.02 $25.45 $25.89 $25.89 447,900
2018-11-08 $25.80 $26.08 $25.54 $26.02 $26.02 201,293
2018-11-07 $25.61 $26.14 $25.22 $25.99 $25.99 161,688
2018-11-06 $25.49 $25.78 $25.15 $25.45 $25.45 164,940
2018-11-05 $25.59 $25.83 $25.10 $25.53 $25.53 155,887
2018-11-02 $25.66 $25.91 $24.92 $25.51 $25.51 333,964
2018-11-01 $25.53 $25.74 $25.07 $25.51 $25.51 336,603
2018-10-31 $25.65 $25.71 $25.08 $25.41 $25.41 428,452
2018-10-30 $24.71 $25.38 $23.76 $25.34 $25.34 399,185
2018-10-29 $23.46 $28.50 $23.46 $24.99 $24.99 840,153
2018-10-26 $22.32 $22.90 $22.17 $22.56 $22.56 380,792
2018-10-25 $22.50 $22.90 $22.41 $22.64 $22.64 381,742
2018-10-24 $23.76 $23.87 $22.36 $22.40 $22.40 316,942
2018-10-23 $23.18 $24.07 $22.76 $23.82 $23.82 444,014
2018-10-22 $23.41 $24.37 $23.41 $23.65 $23.65 266,757
2018-10-19 $24.04 $24.04 $23.28 $23.36 $23.36 416,206
2018-10-18 $24.65 $24.66 $24.04 $24.08 $24.08 126,027
2018-10-17 $25.10 $25.13 $24.44 $24.84 $24.84 108,830
2018-10-16 $25.15 $25.49 $24.88 $25.22 $25.22 104,937
2018-10-15 $24.70 $25.28 $24.66 $24.89 $24.89 125,547
2018-10-12 $25.11 $25.15 $24.69 $24.73 $24.73 276,981
2018-10-11 $24.87 $25.50 $24.71 $24.73 $24.73 427,522
2018-10-10 $26.43 $26.43 $24.83 $24.89 $24.89 383,093
2018-10-09 $27.69 $28.00 $26.35 $26.46 $26.46 286,393
2018-10-08 $27.93 $28.03 $27.34 $27.84 $27.84 295,088
2018-10-05 $28.18 $28.42 $27.69 $28.09 $28.09 245,991
2018-10-04 $28.52 $28.63 $27.90 $28.27 $28.27 211,954
2018-10-03 $28.45 $28.73 $28.05 $28.57 $28.57 264,964
2018-10-02 $29.00 $29.28 $28.24 $28.50 $28.50 268,770
2018-10-01 $29.98 $29.98 $28.92 $29.06 $29.06 235,200
2018-09-28 $29.90 $30.41 $29.56 $29.72 $29.72 361,525
2018-09-27 $29.35 $30.01 $29.04 $30.00 $30.00 267,183
2018-09-26 $29.52 $29.52 $28.41 $29.24 $29.24 388,963
2018-09-25 $29.44 $29.87 $28.98 $29.58 $29.58 449,571
2018-09-24 $29.57 $29.92 $29.35 $29.62 $29.62 430,676
2018-09-21 $29.48 $30.12 $29.08 $29.77 $29.77 566,826
2018-09-20 $28.84 $29.38 $28.59 $29.28 $29.28 201,515
2018-09-19 $28.05 $28.86 $28.00 $28.60 $28.60 149,330
2018-09-18 $28.47 $28.52 $27.96 $28.15 $28.15 261,839
2018-09-17 $28.38 $28.74 $28.16 $28.54 $28.54 293,275
2018-09-14 $27.59 $28.70 $27.59 $28.43 $28.43 373,966
2018-09-13 $28.34 $28.46 $27.53 $27.56 $27.56 138,121
2018-09-12 $28.06 $28.65 $28.02 $28.22 $28.22 184,929
2018-09-11 $28.28 $28.55 $27.64 $28.04 $28.04 133,974
2018-09-10 $28.69 $28.82 $28.17 $28.43 $28.43 85,145
2018-09-07 $28.40 $28.83 $28.02 $28.54 $28.54 130,059
2018-09-06 $29.38 $29.49 $28.40 $28.50 $28.50 129,790
2018-09-05 $29.39 $29.60 $28.96 $29.34 $29.34 133,470
2018-09-04 $29.83 $29.83 $29.06 $29.49 $29.49 168,455
2018-08-31 $29.69 $30.08 $29.38 $29.93 $29.93 290,560
2018-08-30 $30.73 $30.73 $29.74 $29.85 $29.85 132,768
2018-08-29 $30.52 $30.78 $30.12 $30.63 $30.63 172,157
2018-08-28 $31.20 $31.20 $29.93 $30.61 $30.61 261,267
2018-08-27 $30.63 $31.36 $30.63 $31.11 $31.11 190,183
2018-08-24 $29.32 $31.02 $29.32 $30.58 $30.58 404,590
2018-08-23 $31.24 $31.33 $29.13 $29.16 $29.16 709,553
2018-08-22 $32.64 $32.67 $31.28 $31.35 $31.35 228,812
2018-08-21 $32.72 $33.03 $32.57 $32.71 $32.71 108,611
2018-08-20 $32.37 $32.81 $32.17 $32.62 $32.62 135,765
2018-08-17 $31.42 $32.38 $31.30 $32.22 $32.22 229,413
2018-08-16 $31.48 $31.89 $31.41 $31.48 $31.48 155,433
2018-08-15 $31.00 $31.36 $30.89 $31.31 $31.31 142,314
2018-08-14 $31.63 $31.81 $31.09 $31.15 $31.15 235,631
2018-08-13 $31.35 $31.74 $31.20 $31.52 $31.52 132,384
2018-08-10 $31.33 $31.90 $30.87 $31.51 $31.51 163,514
2018-08-09 $32.39 $32.57 $31.45 $31.58 $31.58 171,526
2018-08-08 $31.73 $32.65 $31.71 $32.43 $32.43 202,691
2018-08-07 $31.38 $31.93 $31.29 $31.81 $31.81 206,402
2018-08-06 $30.84 $31.83 $30.78 $31.37 $31.37 377,459
2018-08-03 $34.88 $34.88 $30.44 $31.09 $31.09 626,956
2018-08-02 $32.87 $35.00 $32.87 $34.82 $34.82 425,943
2018-08-01 $33.84 $34.16 $33.15 $33.96 $33.96 256,875
2018-07-31 $33.50 $34.09 $33.38 $34.00 $34.00 206,098
2018-07-30 $33.32 $33.63 $32.87 $33.31 $33.31 209,014
2018-07-27 $33.23 $33.68 $33.00 $33.37 $33.37 172,783
2018-07-26 $33.22 $34.12 $33.05 $33.24 $33.24 158,169
2018-07-25 $33.19 $33.43 $32.17 $33.36 $33.36 237,940
2018-07-24 $33.98 $34.49 $33.19 $33.42 $33.42 253,561
2018-07-23 $33.61 $33.99 $33.03 $33.77 $33.77 122,913
2018-07-20 $34.25 $34.25 $33.67 $33.72 $33.72 140,906
2018-07-19 $34.30 $34.66 $33.80 $34.42 $34.42 96,247
2018-07-18 $34.74 $34.99 $34.23 $34.36 $34.36 145,804
2018-07-17 $34.11 $34.89 $34.00 $34.72 $34.72 252,195
2018-07-16 $34.58 $34.58 $33.95 $34.19 $34.19 192,387
2018-07-13 $34.48 $34.96 $34.18 $34.65 $34.65 133,308
2018-07-12 $34.51 $34.81 $33.75 $34.50 $34.50 204,894
2018-07-11 $35.20 $35.20 $34.19 $34.42 $34.42 390,027
2018-07-10 $35.80 $35.86 $34.96 $35.20 $35.20 143,319
2018-07-09 $36.13 $36.54 $35.63 $35.80 $35.80 188,051
2018-07-06 $35.66 $36.09 $35.30 $35.71 $35.71 160,564
2018-07-05 $36.00 $36.36 $35.54 $35.71 $35.71 327,599
2018-07-03 $35.64 $36.08 $34.99 $36.00 $36.00 300,212
2018-07-02 $35.11 $35.52 $34.56 $35.51 $35.51 512,386
2018-06-29 $36.10 $36.14 $35.13 $35.14 $35.14 288,253
2018-06-28 $35.01 $35.97 $34.52 $35.85 $35.85 312,026
2018-06-27 $36.80 $36.97 $35.13 $35.16 $35.16 622,559
2018-06-26 $36.77 $37.69 $36.67 $36.78 $36.78 514,504
2018-06-25 $37.20 $37.20 $35.68 $36.77 $36.77 820,632
2018-06-22 $36.61 $37.15 $36.16 $37.15 $37.15 1,093,408
2018-06-21 $35.45 $36.61 $34.86 $36.40 $36.40 995,644
2018-06-20 $33.62 $35.66 $32.79 $35.60 $35.60 584,090
2018-06-19 $32.03 $32.24 $31.61 $32.05 $32.05 239,901
2018-06-18 $31.59 $32.37 $31.49 $32.24 $32.24 336,406
2018-06-15 $31.52 $31.86 $31.24 $31.74 $31.74 285,003
2018-06-14 $30.60 $31.53 $30.46 $31.52 $31.52 264,894
2018-06-13 $30.70 $30.93 $30.37 $30.60 $30.60 267,279
2018-06-12 $31.30 $31.39 $30.62 $30.75 $30.75 148,566
2018-06-11 $31.27 $31.47 $31.17 $31.26 $31.26 148,680
2018-06-08 $31.45 $31.83 $31.19 $31.33 $31.33 138,578
2018-06-07 $31.76 $31.76 $31.21 $31.47 $31.47 149,189
2018-06-06 $31.62 $31.95 $31.06 $31.74 $31.74 178,913
2018-06-05 $30.93 $31.62 $30.71 $31.51 $31.51 307,588
2018-06-04 $31.95 $31.99 $30.82 $30.97 $30.97 296,372
2018-06-01 $31.71 $31.98 $31.36 $31.89 $31.89 296,467
2018-05-31 $30.59 $31.61 $30.59 $31.53 $31.53 331,332
2018-05-30 $30.62 $31.25 $30.62 $30.65 $30.65 201,543
2018-05-29 $31.00 $31.01 $30.19 $30.55 $30.55 166,016
2018-05-25 $31.21 $31.57 $31.02 $31.17 $31.17 121,976
2018-05-24 $31.11 $31.39 $31.06 $31.21 $31.21 258,717
2018-05-23 $31.24 $31.39 $30.48 $31.21 $31.21 288,871
2018-05-22 $31.35 $31.69 $31.18 $31.41 $31.41 273,350
2018-05-21 $31.56 $32.18 $31.25 $31.32 $31.32 267,034
2018-05-18 $31.63 $31.72 $30.40 $31.34 $31.34 390,357
2018-05-17 $31.62 $31.83 $30.83 $31.59 $31.59 278,724
2018-05-16 $30.76 $31.93 $30.41 $31.58 $31.58 505,656
2018-05-15 $29.50 $30.96 $29.45 $30.78 $30.78 462,354
2018-05-14 $29.33 $30.28 $29.33 $29.60 $29.60 398,283
2018-05-11 $28.96 $29.49 $28.95 $29.08 $29.08 184,789
2018-05-10 $28.93 $29.34 $28.74 $28.98 $28.98 254,701
2018-05-09 $28.24 $28.98 $28.11 $28.92 $28.92 274,695
2018-05-08 $27.68 $28.32 $27.68 $28.21 $28.21 226,703
2018-05-07 $27.34 $28.12 $27.18 $27.78 $27.78 311,455
2018-05-04 $27.06 $27.43 $26.89 $27.17 $27.17 222,596
2018-05-03 $27.21 $28.29 $26.27 $27.00 $27.00 413,761
2018-05-02 $26.28 $26.52 $26.10 $26.39 $26.39 263,346
2018-05-01 $26.25 $26.51 $25.87 $26.29 $26.29 368,086
2018-04-30 $26.60 $26.63 $26.23 $26.33 $26.33 199,999
2018-04-27 $26.84 $26.95 $26.11 $26.46 $26.46 252,621
2018-04-26 $27.25 $27.26 $26.75 $26.83 $26.83 323,249
2018-04-25 $27.19 $27.58 $26.96 $27.16 $27.16 133,238
2018-04-24 $28.42 $28.71 $26.96 $27.34 $27.34 336,125
2018-04-23 $28.42 $28.96 $27.86 $28.27 $28.27 420,900
2018-04-20 $28.48 $28.66 $28.06 $28.25 $28.25 227,889
2018-04-19 $29.16 $29.23 $28.36 $28.62 $28.62 199,772
2018-04-18 $29.23 $29.39 $29.01 $29.29 $29.29 188,961
2018-04-17 $29.33 $29.48 $29.00 $29.22 $29.22 219,044
2018-04-16 $28.85 $29.39 $28.55 $29.12 $29.12 281,000
2018-04-13 $29.10 $29.10 $28.36 $28.46 $28.46 189,143
2018-04-12 $28.72 $29.15 $28.65 $28.85 $28.85 207,012
2018-04-11 $28.72 $29.02 $28.51 $28.59 $28.59 277,044
2018-04-10 $28.74 $29.32 $28.65 $28.81 $28.81 253,161
2018-04-09 $28.91 $29.41 $28.30 $28.32 $28.32 401,825
2018-04-06 $28.66 $29.28 $28.46 $28.81 $28.81 364,810
2018-04-05 $29.18 $29.24 $28.48 $28.83 $28.83 400,783
2018-04-04 $27.62 $29.06 $27.30 $28.92 $28.92 354,266
2018-04-03 $28.62 $28.77 $27.69 $28.04 $28.04 734,879
2018-04-02 $29.82 $30.14 $27.46 $27.84 $27.84 578,931
2018-03-29 $27.18 $28.10 $27.18 $27.60 $27.60 248,071
2018-03-28 $27.26 $27.58 $26.82 $27.04 $27.04 278,070
2018-03-27 $28.60 $28.85 $27.06 $27.29 $27.29 322,165
2018-03-26 $27.68 $28.64 $27.56 $28.41 $28.41 361,779
2018-03-23 $28.22 $28.24 $26.87 $26.89 $26.89 313,040
2018-03-22 $28.54 $29.44 $28.21 $28.24 $28.24 324,453
2018-03-21 $28.88 $29.19 $28.50 $28.78 $28.78 415,546
2018-03-20 $26.06 $30.34 $26.06 $28.79 $28.79 1,485,883
2018-03-19 $24.95 $25.00 $24.33 $24.77 $24.77 318,437
2018-03-16 $25.12 $25.17 $24.63 $24.93 $24.93 305,113
2018-03-15 $25.09 $25.44 $25.04 $25.15 $25.15 175,171
2018-03-14 $25.26 $25.51 $25.02 $25.03 $25.03 183,217
2018-03-13 $25.31 $25.50 $25.00 $25.11 $25.11 188,137
2018-03-12 $25.41 $25.50 $24.52 $24.96 $24.96 201,998
2018-03-09 $24.84 $25.45 $24.58 $25.30 $25.30 193,802
2018-03-08 $24.63 $24.74 $24.17 $24.59 $24.59 152,501
2018-03-07 $24.15 $24.62 $23.77 $24.55 $24.55 197,355
2018-03-06 $23.93 $24.50 $23.69 $24.47 $24.47 194,961
2018-03-05 $23.16 $23.95 $23.16 $23.61 $23.61 211,781
2018-03-02 $22.60 $23.32 $22.11 $23.20 $23.20 307,924
2018-03-01 $22.93 $23.89 $22.32 $22.83 $22.83 421,155
2018-02-28 $22.37 $22.37 $21.68 $21.76 $21.76 132,419
2018-02-27 $22.94 $23.16 $22.37 $22.37 $22.37 84,972
2018-02-26 $23.01 $23.19 $22.61 $22.88 $22.88 136,607
2018-02-23 $22.97 $23.43 $22.86 $22.98 $22.98 76,758
2018-02-22 $23.29 $23.62 $22.74 $22.78 $22.78 98,573
2018-02-21 $22.65 $23.48 $22.65 $23.12 $23.12 148,635
2018-02-20 $22.53 $22.87 $22.29 $22.54 $22.54 101,888
2018-02-16 $22.60 $23.01 $22.60 $22.75 $22.75 111,146
2018-02-15 $22.87 $23.14 $22.38 $22.61 $22.61 98,725
2018-02-14 $22.00 $22.78 $22.00 $22.64 $22.64 123,070
2018-02-13 $22.31 $22.71 $22.09 $22.17 $22.17 141,616
2018-02-12 $22.80 $22.83 $22.20 $22.55 $22.55 89,719
2018-02-09 $22.65 $22.81 $21.93 $22.63 $22.63 141,242
2018-02-08 $23.49 $23.49 $22.35 $22.35 $22.35 176,083
2018-02-07 $23.14 $23.63 $23.05 $23.39 $23.39 103,195
2018-02-06 $22.10 $23.43 $21.90 $23.27 $23.27 191,147
2018-02-05 $23.63 $23.97 $22.60 $22.61 $22.61 186,826
2018-02-02 $24.24 $24.41 $23.70 $23.80 $23.80 193,448
2018-02-01 $24.23 $24.78 $24.23 $24.49 $24.49 263,727
2018-01-31 $24.65 $24.99 $24.26 $24.34 $24.34 192,073
2018-01-30 $24.73 $25.05 $24.48 $24.48 $24.48 142,502
2018-01-29 $24.91 $25.00 $24.64 $24.92 $24.92 202,087
2018-01-26 $24.66 $24.98 $24.33 $24.96 $24.96 81,343
2018-01-25 $25.04 $25.08 $24.37 $24.59 $24.59 96,807
2018-01-24 $25.15 $25.18 $24.60 $24.86 $24.86 110,950
2018-01-23 $25.45 $25.45 $24.92 $24.95 $24.95 111,732
2018-01-22 $26.08 $26.22 $25.40 $25.42 $25.42 149,010
2018-01-19 $25.42 $26.47 $25.09 $26.35 $26.35 279,077
2018-01-18 $26.01 $26.01 $25.21 $25.45 $25.45 162,088
2018-01-17 $25.00 $26.05 $24.47 $26.01 $26.01 325,695
2018-01-16 $24.26 $24.99 $24.26 $24.98 $24.98 319,575
2018-01-12 $24.32 $24.49 $24.03 $24.12 $24.12 130,319
2018-01-11 $23.25 $24.18 $23.19 $24.17 $24.17 438,130
2018-01-10 $23.39 $23.49 $23.16 $23.19 $23.19 88,444
2018-01-09 $23.73 $23.82 $23.52 $23.54 $23.54 95,408
2018-01-08 $23.94 $23.99 $23.40 $23.62 $23.62 169,309
2018-01-05 $24.14 $24.26 $23.76 $24.00 $24.00 154,472
2018-01-04 $24.16 $24.43 $23.81 $24.04 $24.04 130,255
2018-01-03 $22.80 $24.13 $22.80 $23.90 $23.90 394,111
2018-01-02 $22.96 $23.28 $22.62 $22.77 $22.77 337,915
2017-12-29 $23.48 $23.55 $22.85 $22.86 $22.86 179,434
2017-12-28 $23.91 $23.91 $23.32 $23.37 $23.37 109,897
2017-12-27 $23.61 $24.10 $23.56 $23.82 $23.82 348,652
2017-12-26 $23.79 $24.00 $23.52 $23.66 $23.66 290,685
2017-12-22 $24.12 $24.76 $23.78 $23.82 $23.82 146,382
2017-12-21 $24.69 $24.89 $24.45 $24.50 $24.50 174,640
2017-12-20 $24.39 $24.86 $24.31 $24.68 $24.68 182,192
2017-12-19 $24.56 $24.78 $24.19 $24.42 $24.42 299,068
2017-12-18 $24.78 $25.34 $24.12 $24.62 $24.62 743,602
2017-12-15 $23.42 $24.09 $22.87 $23.73 $23.73 464,861
2017-12-14 $23.00 $23.47 $22.52 $22.72 $22.72 416,423
2017-12-13 $24.75 $24.75 $22.28 $22.66 $22.66 579,052
2017-12-12 $23.60 $25.09 $23.25 $23.99 $23.99 958,820
2017-12-11 $21.51 $21.66 $21.17 $21.34 $21.34 156,648
2017-12-08 $21.73 $21.82 $21.50 $21.60 $21.60 96,708
2017-12-07 $21.14 $21.71 $20.99 $21.59 $21.59 385,537
2017-12-06 $21.55 $21.65 $21.25 $21.26 $21.26 142,351
2017-12-05 $21.76 $21.92 $21.59 $21.60 $21.60 111,266
2017-12-04 $22.11 $22.49 $21.75 $21.78 $21.78 162,243
2017-12-01 $22.76 $22.78 $21.56 $21.88 $21.88 199,201
2017-11-30 $23.25 $23.25 $22.56 $22.82 $22.82 247,028
2017-11-29 $23.05 $23.47 $23.05 $23.14 $23.14 177,536
2017-11-28 $22.83 $23.18 $22.58 $23.05 $23.05 158,532
2017-11-27 $22.47 $22.85 $22.47 $22.69 $22.69 339,756
2017-11-24 $22.44 $22.58 $22.17 $22.47 $22.47 83,906
2017-11-22 $22.83 $22.83 $22.25 $22.34 $22.34 158,126
2017-11-21 $22.28 $23.12 $22.28 $22.77 $22.77 98,990
2017-11-20 $21.64 $22.24 $21.58 $22.20 $22.20 701,834
2017-11-17 $21.59 $21.71 $21.49 $21.63 $21.63 133,039
2017-11-16 $20.78 $21.73 $20.78 $21.70 $21.70 351,314
2017-11-15 $21.51 $21.56 $20.79 $20.83 $20.83 210,550
2017-11-14 $21.67 $22.14 $21.56 $21.75 $21.75 193,479
2017-11-13 $21.53 $21.90 $21.38 $21.76 $21.76 94,510
2017-11-10 $21.45 $21.62 $21.45 $21.58 $21.58 120,333
2017-11-09 $21.62 $21.79 $21.29 $21.50 $21.50 107,397
2017-11-08 $21.80 $21.91 $21.14 $21.81 $21.81 110,091
2017-11-07 $22.14 $22.29 $21.50 $21.89 $21.89 146,079
2017-11-06 $22.32 $22.47 $21.95 $22.13 $22.13 151,146
2017-11-03 $21.80 $22.99 $21.65 $22.23 $22.23 245,783
2017-11-02 $21.09 $22.39 $20.63 $21.57 $21.57 223,106
2017-11-01 $22.74 $22.95 $21.62 $22.20 $22.20 267,599
2017-10-31 $21.61 $22.87 $21.61 $22.74 $22.74 351,361
2017-10-30 $22.00 $22.00 $21.49 $21.63 $21.63 100,180
2017-10-27 $22.30 $22.32 $22.04 $22.21 $22.21 92,825
2017-10-26 $22.58 $22.58 $22.26 $22.33 $22.33 62,694
2017-10-25 $22.35 $22.81 $22.14 $22.51 $22.51 179,804
2017-10-24 $22.23 $22.48 $22.19 $22.37 $22.37 184,153
2017-10-23 $22.25 $22.33 $22.05 $22.07 $22.07 63,951
2017-10-20 $22.55 $22.67 $21.84 $22.20 $22.20 112,629
2017-10-19 $22.67 $22.68 $22.22 $22.39 $22.39 139,523
2017-10-18 $22.19 $22.79 $22.11 $22.70 $22.70 272,642
2017-10-17 $22.17 $22.30 $22.08 $22.12 $22.12 132,933
2017-10-16 $22.11 $22.15 $21.82 $22.10 $22.10 171,056
2017-10-13 $21.95 $22.17 $21.75 $22.04 $22.04 157,538
2017-10-12 $21.68 $21.96 $21.60 $21.86 $21.86 142,272
2017-10-11 $21.80 $21.89 $21.61 $21.80 $21.80 156,032
2017-10-10 $21.56 $21.75 $21.38 $21.68 $21.68 196,581
2017-10-09 $21.50 $21.77 $21.40 $21.54 $21.54 216,645
2017-10-06 $22.10 $22.20 $21.30 $21.38 $21.38 249,328
2017-10-05 $21.95 $22.23 $21.85 $22.18 $22.18 255,686
2017-10-04 $21.10 $22.34 $21.10 $21.99 $21.99 305,768
2017-10-03 $20.83 $21.32 $20.72 $21.15 $21.15 233,403
2017-10-02 $19.68 $20.68 $19.55 $20.59 $20.59 247,795
2017-09-29 $19.66 $19.98 $19.62 $19.81 $19.81 118,447
2017-09-28 $19.46 $19.82 $19.46 $19.57 $19.57 128,104
2017-09-27 $19.56 $19.77 $19.41 $19.55 $19.55 144,532
2017-09-26 $19.16 $19.68 $19.06 $19.50 $19.50 147,664
2017-09-25 $18.76 $19.18 $18.66 $19.16 $19.16 193,137
2017-09-22 $18.24 $18.68 $18.03 $18.62 $18.62 91,948
2017-09-21 $18.03 $18.36 $18.01 $18.20 $18.20 81,814
2017-09-20 $18.35 $18.36 $17.94 $17.97 $17.97 130,760
2017-09-19 $17.86 $18.44 $17.83 $18.29 $18.29 129,070
2017-09-18 $18.10 $18.10 $17.68 $17.81 $17.81 252,326
2017-09-15 $17.45 $18.05 $17.28 $18.01 $18.01 233,374
2017-09-14 $17.40 $17.54 $17.24 $17.44 $17.44 115,871
2017-09-13 $17.10 $17.41 $17.03 $17.32 $17.32 115,727
2017-09-12 $16.82 $17.29 $16.77 $17.10 $17.10 67,740
2017-09-11 $16.72 $16.92 $16.60 $16.73 $16.73 103,516
2017-09-08 $16.58 $16.95 $16.51 $16.61 $16.61 158,164
2017-09-07 $16.55 $16.62 $16.43 $16.57 $16.57 97,385
2017-09-06 $16.39 $16.58 $16.37 $16.51 $16.51 77,145
2017-09-05 $16.75 $16.85 $16.26 $16.34 $16.34 54,638
2017-09-01 $16.62 $16.85 $16.61 $16.76 $16.76 78,501
2017-08-31 $16.46 $16.62 $16.26 $16.56 $16.56 186,734
2017-08-30 $16.30 $16.56 $16.27 $16.35 $16.35 77,969
2017-08-29 $16.22 $16.35 $15.99 $16.30 $16.30 70,142
2017-08-28 $16.25 $16.78 $16.23 $16.32 $16.32 143,194
2017-08-25 $16.13 $16.34 $15.99 $16.17 $16.17 169,871
2017-08-24 $16.08 $16.10 $15.95 $16.01 $16.01 148,679
2017-08-23 $16.05 $16.17 $15.99 $16.00 $16.00 73,390
2017-08-22 $16.27 $16.35 $16.05 $16.06 $16.06 83,963
2017-08-21 $16.27 $16.32 $16.00 $16.15 $16.15 286,116
2017-08-18 $15.95 $16.31 $15.84 $16.19 $16.19 134,693
2017-08-17 $16.40 $16.50 $16.05 $16.10 $16.10 122,370
2017-08-16 $16.46 $16.64 $16.38 $16.44 $16.44 74,464
2017-08-15 $16.66 $16.75 $16.34 $16.38 $16.38 103,034
2017-08-14 $16.55 $16.60 $16.19 $16.55 $16.55 134,014
2017-08-11 $16.20 $16.78 $16.15 $16.29 $16.29 76,507
2017-08-10 $16.75 $16.75 $16.52 $16.56 $16.56 62,481
2017-08-09 $16.79 $16.96 $16.60 $16.75 $16.75 107,535
2017-08-08 $16.89 $17.26 $16.80 $16.84 $16.84 96,152
2017-08-07 $16.97 $17.15 $16.77 $16.98 $16.98 127,960
2017-08-04 $16.95 $16.95 $16.30 $16.84 $16.84 133,349
2017-08-03 $16.65 $18.40 $16.26 $16.97 $16.97 290,788
2017-08-02 $15.34 $15.41 $15.13 $15.13 $15.13 79,474
2017-08-01 $15.36 $15.36 $15.05 $15.29 $15.29 81,800
2017-07-31 $15.30 $15.45 $15.13 $15.26 $15.26 86,125
2017-07-28 $15.46 $15.53 $15.27 $15.28 $15.28 65,880
2017-07-27 $15.69 $15.89 $15.49 $15.55 $15.55 93,622
2017-07-26 $15.74 $15.78 $15.52 $15.61 $15.61 61,199
2017-07-25 $15.80 $16.00 $15.75 $15.75 $15.75 61,904
2017-07-24 $15.58 $16.08 $15.47 $15.72 $15.72 110,242
2017-07-21 $16.05 $16.05 $15.45 $15.48 $15.48 186,692
2017-07-20 $16.00 $16.23 $15.95 $16.21 $16.21 81,709
2017-07-19 $15.70 $16.04 $15.70 $16.02 $16.02 76,344
2017-07-18 $15.65 $15.78 $15.40 $15.69 $15.69 75,259
2017-07-17 $15.47 $15.86 $15.42 $15.66 $15.66 84,229
2017-07-14 $15.34 $15.52 $15.26 $15.44 $15.44 66,664
2017-07-13 $15.31 $15.40 $15.20 $15.30 $15.30 96,079
2017-07-12 $15.49 $15.74 $15.25 $15.30 $15.30 122,791
2017-07-11 $15.39 $15.55 $15.17 $15.40 $15.40 133,879
2017-07-10 $15.19 $15.39 $14.94 $15.34 $15.34 83,698
2017-07-07 $14.78 $15.20 $14.78 $15.19 $15.19 153,128
2017-07-06 $15.10 $15.19 $14.72 $14.78 $14.78 173,034
2017-07-05 $15.65 $15.65 $15.08 $15.21 $15.21 78,933
2017-07-03 $15.43 $15.67 $15.43 $15.57 $15.57 32,701
2017-06-30 $15.42 $15.55 $15.32 $15.41 $15.41 68,805
2017-06-29 $15.49 $15.57 $15.20 $15.39 $15.39 130,921
2017-06-28 $15.11 $15.52 $15.10 $15.47 $15.47 108,535
2017-06-27 $15.21 $15.21 $14.87 $14.96 $14.96 117,071
2017-06-26 $14.75 $15.36 $14.75 $15.22 $15.22 180,485
2017-06-23 $14.38 $14.73 $14.18 $14.67 $14.67 422,684
2017-06-22 $14.26 $14.52 $14.16 $14.42 $14.42 94,622
2017-06-21 $14.41 $14.50 $14.31 $14.33 $14.33 95,670
2017-06-20 $14.48 $14.56 $14.36 $14.37 $14.37 141,192
2017-06-19 $14.65 $14.68 $14.49 $14.55 $14.55 62,981
2017-06-16 $14.75 $14.89 $14.48 $14.62 $14.62 158,999
2017-06-15 $14.92 $15.03 $14.76 $14.84 $14.84 97,144
2017-06-14 $15.26 $15.36 $15.01 $15.09 $15.09 145,369
2017-06-13 $15.42 $15.43 $15.10 $15.23 $15.23 107,392
2017-06-12 $15.05 $15.62 $15.05 $15.38 $15.38 165,614
2017-06-09 $15.22 $15.53 $15.17 $15.24 $15.24 151,400
2017-06-08 $15.20 $15.40 $15.06 $15.22 $15.22 122,066
2017-06-07 $15.22 $15.39 $15.07 $15.25 $15.25 181,243
2017-06-06 $15.44 $15.51 $15.25 $15.26 $15.26 169,788
2017-06-05 $15.87 $16.07 $15.61 $15.62 $15.62 135,980
2017-06-02 $15.78 $16.04 $15.64 $15.86 $15.86 330,609
2017-06-01 $15.60 $15.84 $15.46 $15.78 $15.78 119,726
2017-05-31 $15.67 $15.85 $15.14 $15.46 $15.46 199,953
2017-05-30 $15.58 $15.76 $15.53 $15.59 $15.59 114,135
2017-05-26 $15.79 $15.91 $15.43 $15.68 $15.68 153,431
2017-05-25 $16.10 $16.10 $15.54 $15.75 $15.75 262,472
2017-05-24 $16.41 $16.45 $16.03 $16.07 $16.07 111,585
2017-05-23 $16.40 $16.45 $16.21 $16.33 $16.33 107,110
2017-05-22 $16.17 $16.41 $16.16 $16.38 $16.38 161,672
2017-05-19 $16.38 $16.61 $16.13 $16.29 $16.29 174,291
2017-05-18 $16.47 $16.65 $16.03 $16.25 $16.25 199,378
2017-05-17 $17.30 $17.38 $16.59 $16.61 $16.61 211,975
2017-05-16 $17.60 $17.72 $17.44 $17.50 $17.50 258,326
2017-05-15 $17.35 $17.63 $17.34 $17.52 $17.52 242,776
2017-05-12 $17.63 $17.70 $17.27 $17.37 $17.37 197,085
2017-05-11 $17.89 $17.97 $17.54 $17.66 $17.66 188,844
2017-05-10 $18.13 $18.51 $17.98 $17.99 $17.99 276,014
2017-05-09 $18.02 $18.46 $17.82 $18.20 $18.20 323,559
2017-05-08 $18.12 $18.21 $17.60 $18.12 $18.12 261,200
2017-05-05 $18.57 $18.57 $17.69 $18.27 $18.27 309,846
2017-05-04 $20.79 $20.82 $18.02 $18.45 $18.45 420,298
2017-05-03 $20.00 $20.15 $19.90 $19.99 $19.99 280,536
2017-05-02 $19.92 $20.20 $19.90 $20.06 $20.06 260,395
2017-05-01 $19.73 $19.95 $19.54 $19.84 $19.84 139,110
2017-04-28 $19.52 $19.80 $19.41 $19.61 $19.61 181,085
2017-04-27 $19.18 $19.72 $19.06 $19.54 $19.54 198,695
2017-04-26 $19.21 $19.40 $19.10 $19.13 $19.13 268,039
2017-04-25 $19.11 $19.40 $19.07 $19.18 $19.18 199,556
2017-04-24 $18.71 $19.03 $18.59 $18.94 $18.94 244,149
2017-04-21 $18.41 $18.54 $18.17 $18.38 $18.38 155,511
2017-04-20 $17.94 $18.43 $17.94 $18.35 $18.35 231,909
2017-04-19 $17.40 $17.95 $17.40 $17.83 $17.83 149,947
2017-04-18 $17.32 $17.59 $17.19 $17.42 $17.42 201,075
2017-04-17 $17.23 $17.41 $17.07 $17.38 $17.38 212,079
2017-04-13 $17.29 $17.44 $17.14 $17.17 $17.17 179,263
2017-04-12 $17.45 $17.52 $17.20 $17.38 $17.38 187,587
2017-04-11 $17.35 $17.61 $17.27 $17.50 $17.50 131,825
2017-04-10 $17.45 $17.58 $17.31 $17.41 $17.41 257,550
2017-04-07 $17.35 $17.60 $17.33 $17.45 $17.45 148,658
2017-04-06 $17.36 $17.47 $17.21 $17.41 $17.41 206,947
2017-04-05 $17.34 $17.84 $17.33 $17.39 $17.39 275,078
2017-04-04 $17.85 $17.93 $17.18 $17.22 $17.22 233,339
2017-04-03 $18.14 $18.30 $17.72 $17.85 $17.85 238,190
2017-03-31 $18.42 $18.57 $18.12 $18.14 $18.14 221,470
2017-03-30 $18.34 $18.69 $18.34 $18.40 $18.40 209,991
2017-03-29 $18.02 $18.57 $17.97 $18.26 $18.26 210,975
2017-03-28 $17.89 $18.07 $17.79 $18.01 $18.01 216,844
2017-03-27 $18.01 $18.12 $17.77 $17.97 $17.97 236,176
2017-03-24 $18.16 $18.48 $18.04 $18.21 $18.21 150,243
2017-03-23 $18.18 $18.32 $18.00 $18.08 $18.08 161,862
2017-03-22 $18.19 $18.40 $17.92 $18.17 $18.17 145,252
2017-03-21 $18.91 $18.99 $18.14 $18.16 $18.16 140,159
2017-03-20 $18.87 $19.05 $18.68 $18.86 $18.86 227,713
2017-03-17 $19.09 $19.32 $18.75 $18.90 $18.90 226,776
2017-03-16 $19.45 $19.50 $19.05 $19.11 $19.11 184,552
2017-03-15 $19.08 $19.28 $18.78 $19.22 $19.22 153,533
2017-03-14 $18.93 $19.01 $18.72 $18.95 $18.95 54,887
2017-03-13 $18.65 $19.13 $18.65 $18.98 $18.98 139,218
2017-03-10 $18.39 $18.74 $18.22 $18.65 $18.65 124,191
2017-03-09 $18.55 $18.65 $18.18 $18.19 $18.19 115,733
2017-03-08 $18.83 $18.91 $18.58 $18.65 $18.65 131,763
2017-03-07 $18.61 $18.95 $18.61 $18.81 $18.81 76,677
2017-03-06 $18.80 $19.12 $18.65 $18.73 $18.73 195,480
2017-03-03 $18.90 $19.44 $18.82 $19.00 $19.00 148,072
2017-03-02 $18.15 $18.93 $17.67 $18.82 $18.82 122,032
2017-03-01 $17.20 $18.11 $17.05 $18.05 $18.05 109,213
2017-02-28 $16.88 $17.03 $16.67 $16.89 $16.89 169,752
2017-02-27 $16.87 $17.01 $16.83 $16.87 $16.87 61,950
2017-02-24 $16.87 $17.04 $16.45 $16.92 $16.92 37,222
2017-02-23 $17.15 $17.15 $16.92 $16.96 $16.96 52,252
2017-02-22 $17.01 $17.21 $16.91 $17.19 $17.19 45,982
2017-02-21 $17.49 $17.54 $17.02 $17.05 $17.05 93,219
2017-02-17 $16.95 $17.41 $16.66 $17.39 $17.39 85,344
2017-02-16 $17.00 $17.07 $16.69 $16.93 $16.93 93,392
2017-02-15 $16.85 $17.08 $16.75 $17.05 $17.05 36,447
2017-02-14 $17.15 $17.33 $16.87 $17.00 $17.00 84,736
2017-02-13 $17.25 $17.31 $17.10 $17.21 $17.21 68,611
2017-02-10 $16.84 $17.11 $16.78 $17.08 $17.08 86,731
2017-02-09 $16.50 $16.90 $16.47 $16.87 $16.87 84,831
2017-02-08 $16.40 $16.61 $16.28 $16.50 $16.50 114,922
2017-02-07 $16.47 $16.67 $16.28 $16.39 $16.39 53,579
2017-02-06 $16.58 $16.63 $16.41 $16.50 $16.50 49,450
2017-02-03 $16.63 $16.65 $16.50 $16.63 $16.63 105,499
2017-02-02 $16.65 $16.67 $16.43 $16.51 $16.51 218,233
2017-02-01 $16.65 $17.24 $16.47 $16.80 $16.80 135,602
2017-01-31 $16.21 $16.48 $16.14 $16.41 $16.41 59,930
2017-01-30 $16.68 $16.82 $16.26 $16.28 $16.28 98,789
2017-01-27 $16.76 $16.99 $16.62 $16.87 $16.87 125,155
2017-01-26 $16.87 $16.88 $16.71 $16.76 $16.76 141,609
2017-01-25 $17.01 $17.09 $16.80 $16.86 $16.86 113,307
2017-01-24 $16.73 $16.91 $16.62 $16.87 $16.87 184,124
2017-01-23 $16.71 $16.95 $16.62 $16.73 $16.73 86,787
2017-01-20 $17.09 $17.12 $16.70 $16.81 $16.81 98,537
2017-01-19 $17.31 $17.38 $16.82 $17.13 $17.13 127,105
2017-01-18 $16.79 $17.25 $16.66 $17.20 $17.20 184,360
2017-01-17 $17.26 $17.33 $16.76 $16.80 $16.80 78,122
2017-01-13 $17.49 $17.79 $17.00 $17.43 $17.43 74,678
2017-01-12 $17.82 $17.85 $17.17 $17.39 $17.39 96,972
2017-01-11 $17.69 $17.95 $17.68 $17.93 $17.93 73,542
2017-01-10 $17.67 $18.04 $17.66 $17.94 $17.94 113,012
2017-01-09 $17.66 $17.84 $17.48 $17.59 $17.59 56,970
2017-01-06 $17.94 $17.94 $17.73 $17.76 $17.76 66,899
2017-01-05 $17.84 $18.06 $17.59 $17.79 $17.79 81,752
2017-01-04 $17.60 $18.08 $17.60 $18.02 $18.02 103,885
2017-01-03 $17.64 $18.03 $17.37 $17.60 $17.60 121,261
2016-12-30 $17.68 $17.75 $17.49 $17.69 $17.69 108,120
2016-12-29 $17.69 $17.87 $17.55 $17.64 $17.64 68,793
2016-12-28 $17.88 $18.08 $17.52 $17.69 $17.69 71,193
2016-12-27 $17.76 $18.09 $17.67 $17.93 $17.93 101,966
2016-12-23 $17.75 $17.81 $17.58 $17.76 $17.76 69,214
2016-12-22 $18.31 $18.38 $17.63 $17.72 $17.72 130,115
2016-12-21 $18.21 $18.59 $18.19 $18.32 $18.32 305,547
2016-12-20 $17.87 $18.28 $17.87 $18.20 $18.20 257,281
2016-12-19 $17.79 $17.98 $17.61 $17.93 $17.93 106,675
2016-12-16 $17.89 $18.04 $17.68 $17.80 $17.80 213,451
2016-12-15 $17.73 $18.12 $17.73 $17.79 $17.79 111,358
2016-12-14 $18.20 $18.20 $17.75 $17.77 $17.77 133,438
2016-12-13 $18.18 $18.59 $18.05 $18.26 $18.26 126,956
2016-12-12 $17.85 $18.24 $17.77 $18.14 $18.14 149,383
2016-12-09 $18.25 $18.25 $17.73 $17.90 $17.90 119,043
2016-12-08 $17.75 $18.16 $17.56 $18.11 $18.11 211,471
2016-12-07 $16.99 $17.69 $16.89 $17.61 $17.61 115,426
2016-12-06 $16.50 $17.00 $16.42 $16.96 $16.96 104,583
2016-12-05 $16.05 $16.46 $16.05 $16.44 $16.44 136,116
2016-12-02 $16.06 $16.06 $15.82 $15.86 $15.86 118,914
2016-12-01 $15.86 $16.14 $15.85 $16.00 $16.00 254,394
2016-11-30 $16.22 $16.28 $15.86 $15.87 $15.87 195,823
2016-11-29 $16.02 $16.14 $15.71 $16.10 $16.10 162,091
2016-11-28 $16.00 $16.12 $15.79 $15.94 $15.94 108,697
2016-11-25 $15.94 $16.04 $15.82 $16.00 $16.00 99,876
2016-11-23 $16.10 $16.18 $15.79 $15.86 $15.86 167,798
2016-11-22 $16.00 $16.18 $15.91 $16.12 $16.12 211,322
2016-11-21 $16.00 $16.29 $15.90 $15.93 $15.93 113,242
2016-11-18 $16.35 $16.37 $15.99 $16.05 $16.05 156,209
2016-11-17 $16.12 $16.63 $16.06 $16.39 $16.39 162,116
2016-11-16 $16.02 $16.07 $15.80 $16.05 $16.05 177,404
2016-11-15 $15.91 $16.17 $15.86 $15.99 $15.99 98,040
2016-11-14 $15.84 $16.33 $15.77 $15.88 $15.88 215,720
2016-11-11 $15.26 $15.95 $15.18 $15.80 $15.80 268,242
2016-11-10 $15.11 $15.49 $14.96 $15.37 $15.37 191,649
2016-11-09 $14.64 $15.06 $14.27 $14.98 $14.98 151,727
2016-11-08 $14.71 $14.90 $14.65 $14.84 $14.84 101,127
2016-11-07 $14.79 $15.00 $14.59 $14.72 $14.72 160,442
2016-11-04 $14.50 $14.91 $14.45 $14.69 $14.69 179,942
2016-11-03 $14.43 $14.59 $14.30 $14.51 $14.51 282,859
2016-11-02 $14.49 $14.66 $14.28 $14.42 $14.42 211,050
2016-11-01 $14.88 $14.99 $14.30 $14.57 $14.57 225,075
2016-10-31 $14.55 $14.91 $14.30 $14.82 $14.82 353,316
2016-10-28 $13.95 $14.82 $13.75 $14.55 $14.55 534,186
2016-10-27 $17.38 $17.56 $13.42 $14.28 $14.28 1,622,072
2016-10-26 $17.95 $18.45 $17.83 $18.23 $18.23 181,804
2016-10-25 $18.27 $18.41 $17.90 $18.06 $18.06 96,361
2016-10-24 $18.14 $18.47 $17.99 $18.34 $18.34 91,705
2016-10-21 $17.93 $18.13 $17.93 $18.01 $18.01 80,726
2016-10-20 $18.22 $18.28 $18.00 $18.17 $18.17 150,120
2016-10-19 $17.64 $18.36 $17.56 $18.26 $18.26 215,188
2016-10-18 $18.28 $18.33 $17.55 $17.61 $17.61 181,047
2016-10-17 $17.79 $18.24 $17.79 $18.14 $18.14 120,357
2016-10-14 $17.87 $18.11 $17.79 $17.88 $17.88 142,744
2016-10-13 $18.03 $18.16 $17.67 $17.71 $17.71 136,317
2016-10-12 $18.10 $18.39 $18.06 $18.30 $18.30 111,764
2016-10-11 $18.37 $18.37 $18.12 $18.14 $18.14 182,803
2016-10-10 $18.12 $18.50 $18.09 $18.40 $18.40 114,801
2016-10-07 $18.10 $18.25 $17.96 $18.13 $18.13 135,384
2016-10-06 $18.26 $18.30 $17.96 $18.15 $18.15 181,088
2016-10-05 $18.37 $18.47 $18.27 $18.34 $18.34 191,394
2016-10-04 $18.33 $18.48 $18.15 $18.24 $18.24 199,920
2016-10-03 $18.43 $18.62 $18.30 $18.41 $18.41 211,119
2016-09-30 $18.21 $18.52 $18.07 $18.40 $18.40 304,173
2016-09-29 $18.53 $18.61 $18.10 $18.11 $18.11 179,133
2016-09-28 $18.34 $18.63 $18.31 $18.54 $18.54 199,977
2016-09-27 $18.57 $18.73 $18.28 $18.30 $18.30 373,234
2016-09-26 $18.62 $19.00 $18.56 $18.67 $18.67 174,225
2016-09-23 $18.28 $19.01 $18.08 $18.88 $18.88 415,005
2016-09-22 $18.98 $19.20 $18.91 $19.02 $19.02 365,419
2016-09-21 $18.51 $18.87 $18.50 $18.86 $18.86 186,084
2016-09-20 $18.54 $18.56 $18.34 $18.40 $18.40 169,698
2016-09-19 $18.50 $18.77 $18.36 $18.48 $18.48 231,770
2016-09-16 $18.30 $18.40 $18.14 $18.32 $18.32 287,854
2016-09-15 $17.77 $18.39 $17.65 $18.36 $18.36 159,650
2016-09-14 $17.60 $17.96 $17.41 $17.78 $17.78 150,115
2016-09-13 $17.80 $17.88 $17.54 $17.61 $17.61 172,482
2016-09-12 $17.33 $17.79 $17.27 $17.79 $17.79 111,823
2016-09-09 $18.14 $18.22 $17.60 $17.61 $17.61 122,919
2016-09-08 $18.24 $18.44 $18.14 $18.27 $18.27 187,234
2016-09-07 $18.03 $18.38 $17.99 $18.26 $18.26 104,241
2016-09-06 $17.86 $18.07 $17.82 $18.00 $18.00 190,778
2016-09-02 $17.87 $17.87 $17.58 $17.70 $17.70 129,589
2016-09-01 $17.38 $17.67 $17.23 $17.67 $17.67 190,903
2016-08-31 $18.38 $18.48 $17.14 $17.33 $17.33 462,089
2016-08-30 $17.80 $18.26 $17.80 $18.26 $18.26 276,742
2016-08-29 $17.89 $17.91 $17.68 $17.76 $17.76 137,497
2016-08-26 $17.30 $18.02 $17.30 $17.81 $17.81 232,378
2016-08-25 $17.29 $17.35 $17.18 $17.25 $17.25 292,842
2016-08-24 $17.19 $17.43 $17.15 $17.31 $17.31 236,208
2016-08-23 $17.04 $17.30 $17.04 $17.21 $17.21 183,052
2016-08-22 $16.96 $17.01 $16.75 $16.98 $16.98 126,825
2016-08-19 $16.95 $17.10 $16.83 $16.92 $16.92 157,642
2016-08-18 $17.00 $17.26 $16.98 $17.01 $17.01 116,515
2016-08-17 $17.13 $17.22 $17.00 $17.15 $17.15 128,743
2016-08-16 $17.29 $17.31 $17.11 $17.15 $17.15 133,095
2016-08-15 $17.22 $17.55 $17.11 $17.36 $17.36 130,462
2016-08-12 $17.43 $17.46 $17.17 $17.30 $17.30 141,235
2016-08-11 $17.47 $17.57 $17.33 $17.47 $17.47 213,499
2016-08-10 $17.73 $17.83 $17.38 $17.43 $17.43 129,535
2016-08-09 $17.72 $17.81 $17.35 $17.66 $17.66 130,340
2016-08-08 $17.75 $17.84 $17.52 $17.84 $17.84 228,779
2016-08-05 $17.30 $17.72 $17.22 $17.55 $17.55 240,169
2016-08-04 $17.46 $17.57 $17.13 $17.20 $17.20 214,371
2016-08-03 $17.75 $17.89 $16.81 $17.31 $17.31 392,350
2016-08-02 $18.27 $18.27 $17.59 $17.84 $17.84 499,567
2016-08-01 $16.65 $17.42 $16.40 $17.37 $17.37 349,744
2016-07-29 $16.56 $16.77 $16.52 $16.68 $16.68 211,255
2016-07-28 $17.09 $17.09 $16.56 $16.69 $16.69 144,032
2016-07-27 $17.27 $17.38 $16.99 $17.15 $17.15 321,196
2016-07-26 $16.68 $17.32 $16.55 $17.18 $17.18 381,556
2016-07-25 $16.35 $16.69 $16.34 $16.67 $16.67 372,169
2016-07-22 $16.38 $16.53 $16.13 $16.37 $16.37