Sasol Ltd (SSL) Exchange: NYSE

Data as of June 12, 2024

$6.41 ($-0.01) -0.16%

Sasol Ltd - Daily Information
Click for more stock information on Sasol Ltd.
Daily Information Data
Date June 12, 2024
Open $6.41
Previous Close $6.41
High $6.49
Low $6.39
Adjusted Open $6.41
Previous Adjusted Close $6.41
Adjusted High $6.49
Adjusted Low $6.39

Key People Sasol Ltd

Employee Position
Fleetwood Grobler President, CEO & Executive Director
Paul Victor Chief Financial Officer & Executive Director
Marius Brand Executive VP-Sasol 2.0 Transformation
Priscillah Mabelane Executive Vice President-Energy Business
Vuyo Dominic Khahla Executive Director & EVP-Strategy & Sustainability
Bernard Ekhard Klingenberg Executive VP-Energy Operations
Feroza Syed Chief Investor Relations Officer
Charlotte Mokoena EVP-Human Resources & Corporate Affairs
Michelle du Toit Secretary
Sipho Abednego Nkosi Independent Non-Executive Chairman
Katherine Carolyn Harper Independent Non-Executive Director
Stanley Subramoney Independent Non-Executive Director
Moses Zamani Mkhize Independent Non-Executive Director
Stephen Westwell Independent Non-Executive Director
Peter James Robertson Independent Non-Executive Director
Nomgando Nomalungelo Angelina Matyumza Independent Non-Executive Director
Manuel Joao Cuambe Independent Non-Executive Director
Gesina Maria Beatrix Kennealy Independent Non-Executive Director
Mpho Elizabeth Kolekile Nkeli Independent Non-Executive Director
Martina Flöel Independent Non-Executive Director
Muriel Betty Nicolle Dube Independent Non-Executive Director

Company Profile Sasol Ltd

Exchange: NYSE

IPO Date: April 26, 1982

Employees: 29,000

Sector: Energy

Industry: Oil & Gas Integrated

Website: Sasol Ltd Website

Address: 1 Sturdee Ave, Rosebank, Johannesburg, South Africa, 2196

Historical Stock Data for Sasol Ltd (SSL)
Date Open High Low Close Adj.Close Volume
2024-06-07 $6.41 $6.49 $6.39 $6.41 $6.41 423,463
2024-06-06 $6.38 $6.46 $6.38 $6.42 $6.42 460,126
2024-06-05 $6.31 $6.36 $6.24 $6.34 $6.34 549,820
2024-06-04 $6.24 $6.36 $6.22 $6.27 $6.27 963,489
2024-06-03 $6.48 $6.54 $6.27 $6.35 $6.35 1,737,929
2024-05-31 $6.71 $6.85 $6.65 $6.82 $6.82 1,125,580
2024-05-30 $6.89 $6.92 $6.67 $6.89 $6.89 1,283,153
2024-05-29 $7.01 $7.06 $6.92 $6.95 $6.95 510,209
2024-05-28 $6.91 $7.07 $6.87 $6.99 $6.99 790,879
2024-05-24 $7.22 $7.26 $7.19 $7.22 $7.22 272,253
2024-05-23 $7.29 $7.29 $7.05 $7.14 $7.14 641,004
2024-05-22 $7.40 $7.40 $7.28 $7.35 $7.35 589,600
2024-05-21 $7.38 $7.61 $7.35 $7.58 $7.58 739,681
2024-05-20 $7.36 $7.56 $7.34 $7.54 $7.54 972,791
2024-05-17 $7.32 $7.51 $7.30 $7.51 $7.51 491,594
2024-05-16 $7.34 $7.40 $7.28 $7.39 $7.39 367,526
2024-05-15 $7.33 $7.36 $7.20 $7.34 $7.34 310,269
2024-05-14 $7.28 $7.32 $7.25 $7.31 $7.31 347,476
2024-05-13 $7.43 $7.55 $7.43 $7.47 $7.47 460,165
2024-05-10 $7.45 $7.50 $7.35 $7.37 $7.37 532,018
2024-05-09 $7.17 $7.23 $7.12 $7.17 $7.17 386,500
2024-05-08 $7.20 $7.36 $7.17 $7.23 $7.23 405,048
2024-05-07 $7.26 $7.31 $7.18 $7.22 $7.22 392,674
2024-05-06 $7.28 $7.33 $7.17 $7.20 $7.20 353,689
2024-05-03 $7.00 $7.15 $6.99 $7.05 $7.05 589,399
2024-05-02 $6.87 $6.90 $6.74 $6.74 $6.74 770,894
2024-05-01 $7.09 $7.16 $6.89 $6.94 $6.94 427,410
2024-04-30 $7.11 $7.18 $7.02 $7.03 $7.03 514,510
2024-04-29 $7.10 $7.18 $7.10 $7.14 $7.14 496,688
2024-04-26 $7.00 $7.03 $6.90 $6.93 $6.93 640,783
2024-04-25 $6.88 $6.90 $6.78 $6.86 $6.86 1,481,487
2024-04-24 $6.93 $7.11 $6.90 $7.07 $7.07 1,199,101
2024-04-23 $7.19 $7.27 $7.09 $7.17 $7.17 1,748,050
2024-04-22 $7.95 $7.99 $7.86 $7.93 $7.93 366,975
2024-04-19 $8.20 $8.31 $8.14 $8.20 $8.20 442,764
2024-04-18 $8.22 $8.33 $8.18 $8.28 $8.28 640,600
2024-04-17 $8.26 $8.34 $8.13 $8.16 $8.16 396,822
2024-04-16 $8.24 $8.35 $8.12 $8.21 $8.21 773,272
2024-04-15 $8.87 $8.88 $8.56 $8.61 $8.61 918,490
2024-04-12 $9.01 $9.11 $8.62 $8.69 $8.69 1,126,135
2024-04-11 $8.90 $8.94 $8.62 $8.83 $8.83 1,231,486
2024-04-10 $8.97 $9.10 $8.71 $8.79 $8.79 1,201,738
2024-04-09 $9.24 $9.33 $9.08 $9.13 $9.13 1,260,304
2024-04-08 $8.80 $8.95 $8.69 $8.74 $8.74 1,243,111
2024-04-05 $8.23 $8.27 $8.10 $8.16 $8.16 618,372
2024-04-04 $8.45 $8.50 $8.18 $8.20 $8.20 732,884
2024-04-03 $8.03 $8.15 $8.03 $8.13 $8.13 495,062
2024-04-02 $8.11 $8.13 $7.98 $8.01 $8.01 504,708
2024-04-01 $7.85 $7.86 $7.72 $7.75 $7.75 225,998
2024-03-28 $7.72 $7.83 $7.71 $7.81 $7.81 495,734
2024-03-27 $7.51 $7.65 $7.45 $7.65 $7.65 471,128
2024-03-26 $7.71 $7.71 $7.48 $7.50 $7.50 448,596
2024-03-25 $7.63 $7.76 $7.60 $7.70 $7.70 621,182
2024-03-22 $7.65 $7.81 $7.60 $7.66 $7.66 560,589
2024-03-21 $7.83 $7.83 $7.68 $7.77 $7.77 438,465
2024-03-20 $7.40 $7.83 $7.39 $7.79 $7.79 771,735
2024-03-19 $7.27 $7.45 $7.27 $7.38 $7.38 543,676
2024-03-18 $7.20 $7.21 $7.10 $7.15 $7.15 594,704
2024-03-15 $7.39 $7.43 $7.32 $7.41 $7.41 504,647
2024-03-14 $7.67 $7.67 $7.34 $7.35 $7.35 634,476
2024-03-13 $7.63 $7.86 $7.61 $7.81 $7.70 674,082
2024-03-12 $7.58 $7.60 $7.51 $7.52 $7.52 464,376
2024-03-11 $7.53 $7.60 $7.45 $7.53 $7.53 652,139
2024-03-08 $7.92 $7.94 $7.80 $7.84 $7.84 560,774
2024-03-07 $7.94 $8.01 $7.88 $7.94 $7.94 574,548
2024-03-06 $7.80 $7.93 $7.78 $7.89 $7.89 700,838
2024-03-05 $7.53 $7.67 $7.51 $7.58 $7.58 530,631
2024-03-04 $7.73 $7.75 $7.60 $7.60 $7.60 509,037
2024-03-01 $7.67 $7.84 $7.65 $7.80 $7.80 608,741
2024-02-29 $7.52 $7.65 $7.51 $7.58 $7.58 623,168
2024-02-28 $7.52 $7.54 $7.37 $7.38 $7.38 630,763
2024-02-27 $7.83 $7.85 $7.58 $7.67 $7.67 1,150,651
2024-02-26 $7.42 $7.49 $7.31 $7.39 $7.39 809,120
2024-02-23 $7.60 $7.73 $7.57 $7.70 $7.70 585,689
2024-02-22 $7.71 $7.83 $7.65 $7.77 $7.77 554,213
2024-02-21 $7.50 $7.72 $7.47 $7.64 $7.64 775,038
2024-02-20 $7.66 $7.74 $7.60 $7.66 $7.66 1,327,098
2024-02-16 $8.10 $8.32 $8.07 $8.26 $8.26 454,359
2024-02-15 $7.96 $8.24 $7.92 $8.22 $8.22 667,985
2024-02-14 $7.94 $8.00 $7.88 $7.96 $7.96 473,612
2024-02-13 $7.83 $7.85 $7.67 $7.69 $7.69 652,614
2024-02-12 $7.64 $8.08 $7.64 $8.02 $8.02 1,076,550
2024-02-09 $7.73 $7.82 $7.58 $7.69 $7.69 1,635,799
2024-02-08 $8.10 $8.16 $8.04 $8.13 $8.13 499,714
2024-02-07 $8.23 $8.25 $8.11 $8.23 $8.23 416,735
2024-02-06 $8.27 $8.54 $8.26 $8.41 $8.41 589,871
2024-02-05 $8.26 $8.26 $8.06 $8.18 $8.18 478,153
2024-02-02 $8.54 $8.54 $8.34 $8.36 $8.36 480,669
2024-02-01 $8.67 $8.75 $8.61 $8.68 $8.68 377,979
2024-01-31 $8.84 $8.86 $8.55 $8.55 $8.55 620,021
2024-01-30 $8.74 $8.79 $8.65 $8.79 $8.79 389,941
2024-01-29 $8.82 $8.82 $8.66 $8.75 $8.75 492,767
2024-01-26 $8.70 $8.74 $8.63 $8.69 $8.69 269,641
2024-01-25 $8.78 $8.78 $8.55 $8.63 $8.63 432,760
2024-01-24 $8.64 $8.74 $8.59 $8.62 $8.62 656,922
2024-01-23 $8.39 $8.66 $8.39 $8.65 $8.65 1,022,026
2024-01-22 $8.18 $8.37 $8.18 $8.33 $8.33 932,663
2024-01-19 $8.57 $8.57 $8.42 $8.54 $8.54 579,424
2024-01-18 $8.37 $8.55 $8.34 $8.54 $8.54 1,241,323
2024-01-17 $8.59 $8.64 $8.51 $8.62 $8.62 871,864
2024-01-16 $9.04 $9.10 $8.91 $8.93 $8.93 999,321
2024-01-12 $9.52 $9.58 $9.41 $9.43 $9.43 355,306
2024-01-11 $9.28 $9.32 $9.15 $9.27 $9.27 414,476
2024-01-10 $9.03 $9.22 $9.00 $9.16 $9.16 1,072,724
2024-01-09 $9.87 $9.87 $9.67 $9.74 $9.74 467,291
2024-01-08 $9.63 $9.79 $9.59 $9.77 $9.77 440,989
2024-01-05 $9.83 $10.15 $9.81 $9.86 $9.86 525,269
2024-01-04 $9.86 $9.88 $9.63 $9.66 $9.66 486,718
2024-01-03 $9.80 $9.91 $9.73 $9.86 $9.86 441,816
2024-01-02 $9.93 $10.10 $9.91 $9.98 $9.98 348,153
2023-12-29 $9.98 $9.98 $9.87 $9.94 $9.94 386,896
2023-12-28 $10.03 $10.06 $9.90 $9.90 $9.90 323,044
2023-12-27 $10.21 $10.28 $10.17 $10.21 $10.21 279,222
2023-12-26 $10.16 $10.16 $10.00 $10.02 $10.02 235,144
2023-12-22 $10.17 $10.21 $10.03 $10.07 $10.07 239,634
2023-12-21 $9.98 $10.02 $9.93 $10.01 $10.01 389,149
2023-12-20 $9.94 $10.06 $9.89 $9.90 $9.90 665,911
2023-12-19 $9.72 $9.89 $9.72 $9.83 $9.83 714,047
2023-12-18 $9.59 $9.61 $9.43 $9.46 $9.46 455,257
2023-12-15 $9.46 $9.52 $9.26 $9.31 $9.31 499,319
2023-12-14 $9.34 $9.54 $9.30 $9.44 $9.44 1,014,857
2023-12-13 $8.91 $9.37 $8.85 $9.36 $9.36 940,437
2023-12-12 $9.05 $9.15 $8.88 $9.00 $9.00 1,403,523
2023-12-11 $9.15 $9.54 $9.08 $9.47 $9.47 1,226,374
2023-12-08 $9.45 $9.67 $9.43 $9.55 $9.55 1,681,291
2023-12-07 $9.83 $9.93 $9.80 $9.87 $9.87 736,665
2023-12-06 $9.97 $10.12 $9.87 $9.90 $9.90 1,178,108
2023-12-05 $10.34 $10.41 $10.22 $10.22 $10.22 744,038
2023-12-04 $10.79 $10.83 $10.71 $10.74 $10.74 810,040
2023-12-01 $11.03 $11.33 $10.99 $11.21 $11.21 664,117
2023-11-30 $11.08 $11.19 $11.01 $11.03 $11.03 680,009
2023-11-29 $11.49 $11.63 $11.47 $11.49 $11.49 351,499
2023-11-28 $11.44 $11.65 $11.41 $11.55 $11.55 455,308
2023-11-27 $11.59 $11.63 $11.39 $11.45 $11.45 543,337
2023-11-24 $11.36 $11.47 $11.27 $11.28 $11.28 260,532
2023-11-22 $11.47 $11.47 $11.19 $11.27 $11.27 1,069,514
2023-11-21 $12.07 $12.08 $11.85 $11.86 $11.86 295,368
2023-11-20 $12.12 $12.23 $12.07 $12.18 $12.18 306,824
2023-11-17 $12.28 $12.38 $12.16 $12.34 $12.34 304,249
2023-11-16 $12.49 $12.58 $12.34 $12.40 $12.40 186,517
2023-11-15 $12.75 $12.85 $12.70 $12.71 $12.71 232,596
2023-11-14 $12.49 $12.78 $12.49 $12.73 $12.73 369,691
2023-11-13 $12.26 $12.30 $12.18 $12.22 $12.22 209,989
2023-11-10 $12.01 $12.09 $11.80 $12.07 $12.07 389,114
2023-11-09 $12.32 $12.45 $12.22 $12.22 $12.22 174,546
2023-11-08 $12.26 $12.31 $12.09 $12.14 $12.14 313,891
2023-11-07 $12.63 $12.64 $12.25 $12.25 $12.25 305,914
2023-11-06 $12.94 $12.99 $12.81 $12.82 $12.82 223,861
2023-11-03 $12.74 $12.87 $12.66 $12.75 $12.75 331,055
2023-11-02 $12.44 $12.76 $12.41 $12.76 $12.76 284,586
2023-11-01 $12.47 $12.65 $12.46 $12.57 $12.57 280,596
2023-10-31 $12.65 $12.66 $12.47 $12.51 $12.51 270,368
2023-10-30 $12.88 $12.93 $12.73 $12.78 $12.78 190,195
2023-10-27 $13.21 $13.27 $13.03 $13.11 $13.11 295,480
2023-10-26 $12.92 $13.02 $12.86 $12.95 $12.95 291,079
2023-10-25 $13.00 $13.07 $12.87 $12.90 $12.90 239,832
2023-10-24 $13.10 $13.23 $13.07 $13.12 $13.12 222,575
2023-10-23 $13.40 $13.43 $13.20 $13.22 $13.22 270,624
2023-10-20 $13.21 $13.30 $13.16 $13.23 $13.23 197,119
2023-10-19 $13.48 $13.57 $13.36 $13.40 $13.40 270,808
2023-10-18 $13.81 $13.83 $13.57 $13.63 $13.63 278,790
2023-10-17 $13.90 $14.13 $13.90 $14.11 $14.11 232,300
2023-10-16 $14.09 $14.10 $13.91 $14.00 $14.00 257,718
2023-10-13 $13.94 $14.02 $13.85 $13.89 $13.89 285,385
2023-10-12 $13.83 $13.88 $13.49 $13.58 $13.58 256,269
2023-10-11 $13.65 $13.70 $13.47 $13.62 $13.62 275,843
2023-10-10 $13.37 $13.51 $13.32 $13.44 $13.44 366,918
2023-10-09 $12.92 $13.10 $12.86 $13.10 $13.10 370,814
2023-10-06 $12.12 $12.41 $12.08 $12.34 $12.34 277,002
2023-10-05 $12.22 $12.35 $12.15 $12.19 $12.19 327,337
2023-10-04 $12.54 $12.61 $12.33 $12.44 $12.44 384,579
2023-10-03 $12.83 $12.90 $12.70 $12.81 $12.81 436,465
2023-10-02 $13.49 $13.51 $13.05 $13.10 $13.10 533,392
2023-09-29 $13.85 $13.91 $13.64 $13.67 $13.67 546,805
2023-09-28 $13.57 $13.74 $13.49 $13.55 $13.55 609,916
2023-09-27 $12.92 $13.01 $12.78 $12.81 $12.81 418,017
2023-09-26 $12.80 $12.89 $12.59 $12.59 $12.59 341,233
2023-09-25 $12.98 $12.98 $12.82 $12.89 $12.89 284,507
2023-09-22 $13.27 $13.27 $13.02 $13.03 $13.03 262,858
2023-09-21 $13.01 $13.17 $12.96 $13.07 $13.07 193,143
2023-09-20 $13.20 $13.36 $13.16 $13.18 $13.18 351,739
2023-09-19 $12.88 $12.96 $12.78 $12.83 $12.83 253,526
2023-09-18 $12.84 $12.92 $12.76 $12.77 $12.77 180,051
2023-09-15 $12.85 $12.96 $12.84 $12.85 $12.85 257,254
2023-09-14 $12.62 $12.89 $12.62 $12.84 $12.84 417,212
2023-09-13 $12.92 $12.98 $12.56 $12.58 $12.08 400,906
2023-09-12 $12.93 $13.12 $12.93 $13.08 $12.56 216,622
2023-09-11 $13.05 $13.08 $12.92 $12.93 $12.42 252,419
2023-09-08 $12.67 $12.80 $12.64 $12.72 $12.21 269,396
2023-09-07 $13.04 $13.07 $12.73 $12.76 $12.25 287,967
2023-09-06 $13.09 $13.27 $13.05 $13.10 $12.58 392,225
2023-09-05 $13.43 $13.50 $13.07 $13.07 $12.55 375,962
2023-09-01 $13.26 $13.29 $13.07 $13.10 $12.58 281,391
2023-08-31 $12.97 $13.00 $12.86 $12.89 $12.38 246,178
2023-08-30 $13.36 $13.44 $13.23 $13.24 $12.71 225,126
2023-08-29 $13.10 $13.28 $13.03 $13.28 $12.75 177,201
2023-08-28 $13.04 $13.26 $12.96 $13.17 $12.65 300,815
2023-08-25 $12.89 $12.93 $12.72 $12.80 $12.80 281,907
2023-08-24 $12.63 $12.68 $12.41 $12.46 $12.46 319,671
2023-08-23 $12.82 $13.07 $12.71 $13.00 $13.00 336,422
2023-08-22 $12.80 $12.80 $12.55 $12.59 $12.59 283,765
2023-08-21 $12.93 $12.95 $12.74 $12.83 $12.83 247,408
2023-08-18 $12.61 $12.82 $12.61 $12.81 $12.81 405,659
2023-08-17 $13.02 $13.16 $13.00 $13.09 $13.09 272,271
2023-08-16 $12.88 $12.98 $12.84 $12.90 $12.90 224,852
2023-08-15 $12.93 $12.93 $12.77 $12.80 $12.80 434,007
2023-08-14 $13.24 $13.39 $13.05 $13.30 $13.30 680,775
2023-08-11 $14.18 $14.26 $14.13 $14.22 $14.22 472,512
2023-08-10 $14.02 $14.15 $13.94 $14.00 $14.00 773,462
2023-08-09 $13.59 $13.59 $13.31 $13.33 $13.33 326,142
2023-08-08 $13.19 $13.46 $13.11 $13.45 $13.45 235,350
2023-08-07 $13.26 $13.40 $13.21 $13.40 $13.40 346,626
2023-08-04 $13.26 $13.50 $13.20 $13.35 $13.35 515,699
2023-08-03 $12.76 $13.12 $12.65 $13.04 $13.04 678,785
2023-08-02 $13.35 $13.37 $13.12 $13.24 $13.24 455,719
2023-08-01 $13.76 $13.85 $13.70 $13.84 $13.84 253,836
2023-07-31 $14.04 $14.13 $14.00 $14.07 $14.07 210,819
2023-07-28 $13.98 $14.01 $13.89 $13.98 $13.98 226,462
2023-07-27 $13.92 $14.14 $13.80 $13.92 $13.92 389,574
2023-07-26 $13.63 $13.63 $13.53 $13.58 $13.58 360,396
2023-07-25 $13.82 $14.06 $13.82 $13.95 $13.95 517,684
2023-07-24 $13.34 $13.61 $13.34 $13.58 $13.58 268,311
2023-07-21 $13.21 $13.27 $13.09 $13.23 $13.23 206,910
2023-07-20 $13.27 $13.33 $13.07 $13.15 $13.15 281,435
2023-07-19 $13.19 $13.32 $13.16 $13.32 $13.32 435,231
2023-07-18 $13.00 $13.27 $12.99 $13.11 $13.11 481,366
2023-07-17 $12.94 $12.98 $12.84 $12.92 $12.92 411,647
2023-07-14 $13.35 $13.35 $13.08 $13.14 $13.14 241,498
2023-07-13 $13.40 $13.52 $13.38 $13.50 $13.50 237,431
2023-07-12 $13.13 $13.27 $13.11 $13.22 $13.22 345,123
2023-07-11 $12.67 $12.85 $12.61 $12.85 $12.85 259,942
2023-07-10 $12.57 $12.70 $12.55 $12.62 $12.62 269,026
2023-07-07 $12.31 $12.80 $12.31 $12.68 $12.68 909,261
2023-07-06 $12.23 $12.24 $11.97 $12.21 $12.21 564,802
2023-07-05 $12.71 $12.71 $12.48 $12.51 $12.51 297,776
2023-07-03 $12.49 $12.59 $12.49 $12.59 $12.59 169,663
2023-06-30 $12.31 $12.44 $12.29 $12.38 $12.38 217,230
2023-06-29 $12.06 $12.30 $12.06 $12.22 $12.22 419,643
2023-06-28 $12.27 $12.37 $12.17 $12.37 $12.37 178,245
2023-06-27 $12.34 $12.41 $12.25 $12.33 $12.33 304,029
2023-06-26 $12.40 $12.68 $12.37 $12.58 $12.58 361,067
2023-06-23 $12.30 $12.51 $12.24 $12.46 $12.46 441,480
2023-06-22 $12.99 $13.14 $12.93 $13.07 $13.07 273,908
2023-06-21 $13.41 $13.59 $13.38 $13.43 $13.43 318,389
2023-06-20 $13.97 $14.02 $13.86 $13.96 $13.96 200,729
2023-06-16 $14.40 $14.49 $14.18 $14.31 $14.31 159,091
2023-06-15 $14.21 $14.38 $14.11 $14.37 $14.37 251,205
2023-06-14 $14.01 $14.09 $13.84 $14.00 $14.00 209,246
2023-06-13 $13.75 $13.99 $13.75 $13.93 $13.93 282,710
2023-06-12 $13.66 $13.66 $13.46 $13.63 $13.63 261,830
2023-06-09 $13.73 $13.77 $13.65 $13.70 $13.70 317,918
2023-06-08 $13.51 $13.60 $13.27 $13.43 $13.43 352,332
2023-06-07 $13.28 $13.41 $13.19 $13.30 $13.30 264,503
2023-06-06 $12.69 $12.96 $12.69 $12.95 $12.95 301,608
2023-06-05 $12.66 $12.72 $12.55 $12.61 $12.61 234,144
2023-06-02 $12.26 $12.52 $12.24 $12.43 $12.43 240,834
2023-06-01 $11.62 $11.94 $11.62 $11.80 $11.80 352,116
2023-05-31 $11.74 $11.75 $11.56 $11.56 $11.56 234,054
2023-05-30 $11.90 $11.93 $11.66 $11.77 $11.77 229,273
2023-05-26 $12.01 $12.12 $11.97 $12.04 $12.04 237,973
2023-05-25 $12.05 $12.05 $11.69 $11.92 $11.92 348,330
2023-05-24 $12.62 $12.65 $12.34 $12.37 $12.37 275,695
2023-05-23 $12.34 $12.51 $12.30 $12.31 $12.31 219,527
2023-05-22 $12.38 $12.49 $12.29 $12.31 $12.31 278,516
2023-05-19 $12.06 $12.09 $11.95 $12.02 $12.02 182,090
2023-05-18 $11.90 $12.06 $11.81 $12.05 $12.05 251,870
2023-05-17 $12.05 $12.26 $12.02 $12.23 $12.23 154,030
2023-05-16 $12.22 $12.32 $12.03 $12.05 $12.05 190,558
2023-05-15 $12.27 $12.41 $12.20 $12.37 $12.37 195,453
2023-05-12 $12.21 $12.28 $12.11 $12.14 $12.14 241,898
2023-05-11 $11.89 $12.12 $11.80 $11.88 $11.88 624,087
2023-05-10 $12.66 $12.66 $12.32 $12.44 $12.44 213,590
2023-05-09 $12.64 $12.70 $12.54 $12.64 $12.64 239,816
2023-05-08 $12.92 $13.06 $12.85 $12.87 $12.87 229,104
2023-05-05 $12.41 $12.68 $12.41 $12.63 $12.63 270,685
2023-05-04 $12.24 $12.35 $12.03 $12.04 $12.04 270,636
2023-05-03 $12.42 $12.50 $12.28 $12.28 $12.28 298,479
2023-05-02 $12.66 $12.66 $12.29 $12.47 $12.47 290,970
2023-05-01 $13.01 $13.07 $12.88 $12.94 $12.94 111,968
2023-04-28 $12.67 $13.07 $12.65 $13.02 $13.02 221,679
2023-04-27 $12.70 $12.82 $12.63 $12.78 $12.78 175,076
2023-04-26 $12.76 $12.81 $12.62 $12.65 $12.65 227,383
2023-04-25 $12.64 $12.66 $12.44 $12.47 $12.47 306,339
2023-04-24 $12.75 $12.85 $12.71 $12.83 $12.83 253,192
2023-04-21 $13.04 $13.04 $12.82 $12.91 $12.91 368,577
2023-04-20 $13.55 $13.55 $13.33 $13.35 $13.35 279,481
2023-04-19 $13.11 $13.31 $13.10 $13.28 $13.28 394,045
2023-04-18 $13.30 $13.32 $13.15 $13.23 $13.23 337,804
2023-04-17 $13.31 $13.35 $13.16 $13.26 $13.26 239,585
2023-04-14 $13.67 $13.75 $13.43 $13.53 $13.53 303,548
2023-04-13 $13.98 $14.01 $13.88 $13.92 $13.92 290,698
2023-04-12 $13.59 $13.63 $13.45 $13.53 $13.53 324,681
2023-04-11 $13.70 $13.87 $13.64 $13.79 $13.79 726,994
2023-04-10 $13.49 $13.86 $13.49 $13.70 $13.70 207,589
2023-04-06 $13.48 $13.64 $13.44 $13.55 $13.55 267,787
2023-04-05 $13.82 $13.85 $13.61 $13.83 $13.83 252,417
2023-04-04 $14.30 $14.34 $14.04 $14.11 $14.11 287,174
2023-04-03 $14.18 $14.31 $14.13 $14.21 $14.21 339,201
2023-03-31 $13.51 $13.65 $13.48 $13.65 $13.65 279,947
2023-03-30 $13.78 $13.78 $13.64 $13.73 $13.73 205,547
2023-03-29 $13.69 $13.71 $13.53 $13.57 $13.57 240,870
2023-03-28 $13.46 $13.62 $13.45 $13.54 $13.54 273,513
2023-03-27 $12.84 $13.09 $12.79 $13.05 $13.05 280,502
2023-03-24 $12.53 $12.73 $12.48 $12.73 $12.73 283,791
2023-03-23 $12.98 $13.10 $12.64 $12.73 $12.73 221,940
2023-03-22 $12.80 $13.10 $12.79 $12.80 $12.80 247,579
2023-03-21 $12.84 $12.94 $12.69 $12.76 $12.76 149,348
2023-03-20 $12.34 $12.64 $12.30 $12.61 $12.61 406,448
2023-03-17 $12.66 $12.69 $12.49 $12.61 $12.61 417,553
2023-03-16 $12.24 $12.54 $12.23 $12.50 $12.50 431,421
2023-03-15 $12.36 $12.36 $12.00 $12.24 $12.24 558,756
2023-03-14 $13.34 $13.43 $13.15 $13.23 $13.23 364,366
2023-03-13 $13.41 $13.45 $13.20 $13.20 $13.20 521,627
2023-03-10 $13.83 $13.92 $13.60 $13.67 $13.67 444,996
2023-03-09 $13.89 $14.06 $13.75 $13.77 $13.77 517,065
2023-03-08 $14.39 $14.66 $14.39 $14.49 $14.09 439,879
2023-03-07 $14.50 $14.50 $14.25 $14.34 $13.95 441,143
2023-03-06 $14.87 $14.94 $14.60 $14.79 $14.39 486,283
2023-03-03 $15.07 $15.23 $14.98 $15.23 $15.23 381,075
2023-03-02 $14.81 $15.14 $14.70 $15.07 $15.07 329,135
2023-03-01 $14.85 $15.04 $14.79 $15.03 $15.03 360,216
2023-02-28 $14.67 $14.77 $14.45 $14.45 $14.45 324,344
2023-02-27 $14.46 $14.65 $14.32 $14.51 $14.51 229,696
2023-02-24 $14.59 $14.73 $14.40 $14.65 $14.65 260,585
2023-02-23 $14.89 $15.01 $14.64 $14.85 $14.85 337,044
2023-02-22 $14.68 $14.80 $14.49 $14.55 $14.55 268,517
2023-02-21 $15.36 $15.45 $14.95 $14.96 $14.96 552,928
2023-02-17 $16.42 $16.42 $16.22 $16.35 $16.35 149,527
2023-02-16 $16.70 $16.81 $16.62 $16.66 $16.66 248,131
2023-02-15 $16.52 $16.56 $16.38 $16.54 $16.54 128,111
2023-02-14 $16.66 $16.83 $16.56 $16.67 $16.67 126,623
2023-02-13 $16.61 $16.77 $16.52 $16.77 $16.77 102,954
2023-02-10 $16.71 $16.80 $16.58 $16.75 $16.75 157,104
2023-02-09 $16.70 $16.75 $16.39 $16.44 $16.44 125,721
2023-02-08 $16.58 $16.61 $16.43 $16.45 $16.45 180,608
2023-02-07 $16.04 $16.35 $15.99 $16.32 $16.32 476,136
2023-02-06 $17.29 $17.40 $17.06 $17.35 $17.35 155,949
2023-02-03 $17.49 $17.79 $17.37 $17.39 $17.39 211,051
2023-02-02 $18.42 $18.45 $18.01 $18.15 $18.15 110,112
2023-02-01 $18.31 $18.50 $18.00 $18.37 $18.37 148,286
2023-01-31 $18.06 $18.32 $17.91 $18.32 $18.32 144,548
2023-01-30 $18.27 $18.35 $18.20 $18.25 $18.25 131,574
2023-01-27 $18.58 $18.62 $18.24 $18.36 $18.36 154,769
2023-01-26 $18.67 $18.70 $18.34 $18.58 $18.58 169,211
2023-01-25 $18.32 $18.62 $18.23 $18.61 $18.61 248,625
2023-01-24 $18.40 $18.52 $18.16 $18.50 $18.50 303,216
2023-01-23 $17.66 $17.69 $17.48 $17.56 $17.56 139,289
2023-01-20 $17.19 $17.59 $17.07 $17.59 $17.59 393,621
2023-01-19 $17.00 $17.32 $16.95 $17.24 $17.24 182,558
2023-01-18 $17.43 $17.48 $17.00 $17.01 $17.01 286,649
2023-01-17 $16.81 $17.00 $16.81 $16.93 $16.93 309,344
2023-01-13 $17.17 $17.36 $17.10 $17.35 $17.35 136,818
2023-01-12 $17.09 $17.28 $16.78 $17.24 $17.24 172,230
2023-01-11 $16.41 $16.57 $16.38 $16.57 $16.57 165,855
2023-01-10 $16.47 $16.64 $16.22 $16.61 $16.61 193,107
2023-01-09 $16.36 $16.41 $16.22 $16.29 $16.29 151,881
2023-01-06 $15.66 $15.88 $15.55 $15.88 $15.88 186,497
2023-01-05 $15.63 $15.76 $15.45 $15.69 $15.69 163,473
2023-01-04 $15.36 $15.47 $15.17 $15.43 $15.43 244,356
2023-01-03 $15.77 $15.90 $15.46 $15.64 $15.64 237,845
2022-12-30 $15.58 $15.74 $15.50 $15.71 $15.71 107,420
2022-12-29 $15.77 $15.85 $15.66 $15.78 $15.78 90,301
2022-12-28 $15.94 $15.95 $15.53 $15.63 $15.63 171,898
2022-12-27 $16.10 $16.15 $15.91 $15.99 $15.99 81,248
2022-12-23 $15.66 $16.08 $15.66 $16.07 $16.07 136,025
2022-12-22 $15.81 $15.84 $15.33 $15.63 $15.63 142,305
2022-12-21 $15.79 $15.92 $15.55 $15.85 $15.85 188,611
2022-12-20 $15.32 $15.54 $15.21 $15.30 $15.30 179,414
2022-12-19 $15.46 $15.51 $15.22 $15.28 $15.28 219,420
2022-12-16 $15.00 $15.01 $14.70 $14.81 $14.81 244,973
2022-12-15 $15.26 $15.29 $15.01 $15.03 $15.03 193,208
2022-12-14 $15.63 $15.83 $15.48 $15.65 $15.65 279,336
2022-12-13 $15.60 $15.64 $15.37 $15.50 $15.50 201,232
2022-12-12 $15.40 $15.46 $15.21 $15.40 $15.40 130,101
2022-12-09 $15.70 $15.71 $15.27 $15.29 $15.29 193,094
2022-12-08 $15.75 $15.84 $15.51 $15.59 $15.59 130,256
2022-12-07 $15.65 $15.75 $15.47 $15.54 $15.54 149,844
2022-12-06 $16.04 $16.09 $15.77 $15.93 $15.93 129,308
2022-12-05 $16.39 $16.47 $15.88 $15.92 $15.92 185,088
2022-12-02 $16.09 $16.25 $16.03 $16.12 $16.12 150,525
2022-12-01 $16.03 $16.14 $15.77 $15.99 $15.99 435,072
2022-11-30 $17.54 $17.66 $17.23 $17.51 $17.51 427,539
2022-11-29 $17.01 $17.31 $16.76 $16.92 $16.92 698,496
2022-11-28 $16.98 $17.09 $16.44 $16.54 $16.54 574,800
2022-11-25 $17.27 $17.33 $17.21 $17.24 $17.24 97,164
2022-11-23 $17.88 $18.04 $17.85 $18.02 $18.02 163,239
2022-11-22 $17.28 $17.50 $17.24 $17.50 $17.50 222,166
2022-11-21 $16.93 $17.02 $16.54 $16.95 $16.95 204,865
2022-11-18 $17.24 $17.28 $17.07 $17.19 $17.19 145,935
2022-11-17 $17.08 $17.35 $17.03 $17.32 $17.32 202,442
2022-11-16 $17.37 $17.42 $17.17 $17.24 $17.24 175,826
2022-11-15 $17.68 $17.72 $17.48 $17.54 $17.54 210,962
2022-11-14 $17.54 $17.74 $17.44 $17.48 $17.48 221,686
2022-11-11 $17.64 $18.18 $17.62 $18.01 $18.01 383,046
2022-11-10 $17.15 $17.38 $17.07 $17.38 $17.38 273,257
2022-11-09 $17.02 $17.22 $16.78 $16.81 $16.81 244,091
2022-11-08 $17.18 $17.42 $17.11 $17.30 $17.30 205,315
2022-11-07 $17.37 $17.40 $17.13 $17.31 $17.31 344,676
2022-11-04 $16.62 $17.15 $16.50 $17.05 $17.05 345,111
2022-11-03 $15.32 $15.55 $15.24 $15.39 $15.39 370,519
2022-11-02 $15.83 $16.22 $15.59 $15.59 $15.59 440,803
2022-11-01 $15.73 $15.86 $15.47 $15.77 $15.77 437,277
2022-10-31 $16.68 $16.97 $16.67 $16.83 $16.83 142,165
2022-10-28 $17.58 $17.63 $17.32 $17.44 $17.44 211,499
2022-10-27 $17.43 $17.81 $17.40 $17.44 $17.44 128,769
2022-10-26 $17.00 $17.46 $17.00 $17.28 $17.28 235,899
2022-10-25 $16.57 $16.90 $16.51 $16.68 $16.68 214,658
2022-10-24 $16.23 $16.32 $16.12 $16.23 $16.23 159,621
2022-10-21 $15.74 $16.38 $15.62 $16.37 $16.37 204,532
2022-10-20 $15.78 $16.27 $15.59 $15.62 $15.62 393,478
2022-10-19 $17.04 $17.34 $16.96 $17.24 $17.24 115,217
2022-10-18 $17.48 $17.56 $17.10 $17.33 $17.33 167,726
2022-10-17 $17.35 $17.62 $17.30 $17.48 $17.48 206,333
2022-10-14 $17.44 $17.45 $16.59 $16.64 $16.64 191,176
2022-10-13 $16.96 $17.73 $16.87 $17.62 $17.62 227,827
2022-10-12 $16.88 $16.99 $16.76 $16.93 $16.93 209,423
2022-10-11 $17.03 $17.26 $16.80 $16.91 $16.91 196,911
2022-10-10 $17.54 $17.57 $17.06 $17.08 $17.08 204,708
2022-10-07 $17.40 $17.75 $17.34 $17.60 $17.60 277,858
2022-10-06 $17.34 $17.49 $17.15 $17.29 $17.29 227,601
2022-10-05 $17.24 $17.40 $17.10 $17.31 $17.31 335,644
2022-10-04 $17.26 $17.77 $17.19 $17.58 $17.58 384,423
2022-10-03 $16.61 $16.86 $16.43 $16.71 $16.71 355,466
2022-09-30 $15.79 $16.13 $15.68 $15.75 $15.75 346,117
2022-09-29 $16.14 $16.19 $15.65 $16.16 $16.16 340,487
2022-09-28 $16.22 $16.48 $16.10 $16.42 $16.42 470,450
2022-09-27 $16.51 $16.69 $16.20 $16.34 $16.34 439,423
2022-09-26 $16.31 $16.54 $15.89 $15.91 $15.91 463,365
2022-09-23 $16.84 $16.84 $16.22 $16.34 $16.34 323,047
2022-09-22 $18.01 $18.20 $17.72 $17.86 $17.86 225,181
2022-09-21 $18.25 $18.30 $17.70 $17.72 $17.72 262,739
2022-09-20 $17.67 $17.71 $17.43 $17.59 $17.59 175,388
2022-09-19 $17.37 $17.92 $17.37 $17.90 $17.90 212,880
2022-09-16 $17.80 $17.90 $17.41 $17.64 $17.64 265,728
2022-09-15 $18.48 $18.58 $18.18 $18.35 $18.35 213,679
2022-09-14 $18.06 $18.34 $17.96 $18.23 $18.23 221,325
2022-09-13 $18.31 $18.59 $17.94 $17.98 $17.98 338,039
2022-09-12 $19.06 $19.22 $19.01 $19.09 $19.09 158,406
2022-09-09 $18.44 $18.74 $18.38 $18.71 $18.71 341,122
2022-09-08 $18.02 $18.25 $17.92 $18.16 $18.16 277,817
2022-09-07 $18.61 $18.85 $18.42 $18.74 $18.74 400,396
2022-09-06 $19.61 $19.63 $19.20 $19.31 $19.31 196,807
2022-09-02 $19.78 $19.78 $19.32 $19.40 $19.40 222,656
2022-09-01 $19.21 $19.24 $18.78 $18.99 $18.99 264,392
2022-08-31 $19.60 $19.81 $19.29 $19.30 $19.30 434,493
2022-08-30 $21.17 $21.19 $20.38 $20.42 $20.42 184,584
2022-08-29 $21.35 $21.79 $21.27 $21.67 $21.67 240,049
2022-08-26 $21.01 $21.20 $20.66 $20.77 $20.77 256,618
2022-08-25 $20.95 $21.39 $20.95 $21.38 $21.38 159,545
2022-08-24 $20.60 $20.76 $20.35 $20.69 $20.69 259,354
2022-08-23 $19.59 $20.07 $19.58 $19.89 $19.89 299,369
2022-08-22 $19.58 $19.76 $19.39 $19.74 $19.74 133,782
2022-08-19 $19.73 $19.75 $19.40 $19.48 $19.48 254,185
2022-08-18 $20.20 $20.41 $20.06 $20.17 $20.17 447,837
2022-08-17 $20.49 $20.60 $20.16 $20.33 $20.33 281,267
2022-08-16 $21.90 $22.09 $21.83 $21.85 $21.85 270,056
2022-08-15 $21.76 $22.10 $21.56 $21.81 $21.81 289,932
2022-08-12 $22.08 $22.31 $21.97 $22.27 $22.27 122,551
2022-08-11 $21.59 $21.96 $21.59 $21.78 $21.78 168,399
2022-08-10 $21.41 $21.61 $21.35 $21.49 $21.49 170,659
2022-08-09 $20.74 $21.03 $20.67 $20.79 $20.79 113,514
2022-08-08 $20.74 $20.83 $20.53 $20.63 $20.63 200,514
2022-08-05 $19.59 $20.38 $19.55 $20.23 $20.23 128,922
2022-08-04 $20.22 $20.33 $20.03 $20.15 $20.15 228,378
2022-08-03 $20.22 $20.31 $19.82 $19.99 $19.99 211,640
2022-08-02 $20.18 $20.24 $19.82 $19.86 $19.86 187,689
2022-08-01 $20.88 $20.89 $20.53 $20.73 $20.73 199,465
2022-07-29 $21.01 $21.18 $20.86 $21.04 $21.04 213,753
2022-07-28 $21.43 $21.53 $20.97 $21.22 $21.22 155,935
2022-07-27 $20.84 $21.38 $20.65 $21.24 $21.24 249,223
2022-07-26 $20.43 $20.68 $20.31 $20.43 $20.43 214,949
2022-07-25 $20.78 $21.00 $20.70 $20.90 $20.90 194,265
2022-07-22 $20.63 $20.79 $20.20 $20.28 $20.28 118,900
2022-07-21 $20.19 $20.53 $20.10 $20.51 $20.51 195,210
2022-07-20 $20.28 $20.45 $20.15 $20.38 $20.38 161,892
2022-07-19 $20.27 $20.52 $20.21 $20.46 $20.46 130,757
2022-07-18 $20.24 $20.39 $19.82 $19.89 $19.89 248,425
2022-07-15 $19.63 $19.78 $19.35 $19.66 $19.66 388,692
2022-07-14 $19.46 $19.46 $18.71 $19.22 $19.22 471,461
2022-07-13 $20.48 $20.82 $20.19 $20.59 $20.59 400,116
2022-07-12 $21.30 $21.55 $21.16 $21.33 $21.33 229,485
2022-07-11 $21.62 $21.74 $21.42 $21.64 $21.64 117,541
2022-07-08 $22.08 $22.29 $21.85 $22.20 $22.20 161,812
2022-07-07 $21.95 $22.57 $21.95 $22.52 $22.52 360,980
2022-07-06 $20.85 $20.88 $19.95 $20.61 $20.61 347,205
2022-07-05 $21.53 $21.57 $20.67 $21.02 $21.02 418,228
2022-07-01 $21.96 $21.97 $21.17 $21.68 $21.68 294,013
2022-06-30 $22.81 $23.11 $22.45 $23.06 $23.06 320,027
2022-06-29 $24.01 $24.01 $23.12 $23.23 $23.23 364,118
2022-06-28 $23.17 $23.44 $22.74 $22.92 $22.92 281,607
2022-06-27 $22.89 $23.43 $22.88 $23.32 $23.32 283,371
2022-06-24 $22.70 $23.26 $22.67 $23.19 $23.19 354,022
2022-06-23 $23.00 $23.14 $22.05 $22.37 $22.37 332,262
2022-06-22 $23.19 $23.29 $22.76 $22.78 $22.78 313,777
2022-06-21 $24.96 $25.04 $24.55 $24.71 $24.71 337,815
2022-06-17 $24.19 $24.30 $22.88 $23.12 $23.12 575,979
2022-06-16 $24.41 $24.58 $23.60 $23.70 $23.70 314,727
2022-06-15 $25.10 $25.41 $24.61 $25.14 $25.14 523,531
2022-06-14 $24.92 $25.20 $24.35 $24.66 $24.66 380,254
2022-06-13 $25.16 $25.40 $24.57 $24.99 $24.99 379,620
2022-06-10 $26.20 $26.26 $25.68 $25.88 $25.88 248,258
2022-06-09 $27.50 $27.59 $26.74 $26.75 $26.75 183,280
2022-06-08 $27.76 $28.00 $27.67 $27.74 $27.74 285,066
2022-06-07 $27.43 $27.79 $27.40 $27.73 $27.73 163,754
2022-06-06 $28.18 $28.37 $27.55 $27.66 $27.66 371,465
2022-06-03 $26.61 $26.90 $26.59 $26.81 $26.81 182,904
2022-06-02 $26.88 $27.61 $26.85 $27.36 $27.36 417,866
2022-06-01 $26.24 $26.28 $25.55 $25.75 $25.75 230,430
2022-05-31 $26.32 $26.86 $25.85 $26.01 $26.01 326,208
2022-05-27 $25.86 $26.18 $25.76 $26.10 $26.10 234,037
2022-05-26 $25.01 $25.89 $25.01 $25.56 $25.56 368,084
2022-05-25 $24.30 $24.64 $24.24 $24.53 $24.53 229,966
2022-05-24 $25.09 $25.30 $24.56 $24.92 $24.92 284,474
2022-05-23 $24.98 $25.26 $24.66 $24.99 $24.99 246,908
2022-05-20 $25.01 $25.09 $24.24 $24.58 $24.58 202,722
2022-05-19 $24.25 $25.10 $24.19 $24.75 $24.75 470,621
2022-05-18 $24.75 $24.92 $23.80 $23.86 $23.86 253,780
2022-05-17 $24.83 $25.02 $24.64 $24.80 $24.80 249,803
2022-05-16 $24.25 $25.23 $24.25 $24.80 $24.80 418,750
2022-05-13 $23.43 $24.54 $23.43 $24.27 $24.27 309,184
2022-05-12 $22.77 $23.45 $22.38 $23.27 $23.27 417,161
2022-05-11 $23.07 $23.68 $23.00 $23.17 $23.17 280,291
2022-05-10 $22.66 $22.71 $21.77 $22.25 $22.25 278,363
2022-05-09 $23.16 $23.16 $22.14 $22.23 $22.23 351,317
2022-05-06 $23.51 $23.94 $23.23 $23.78 $23.78 336,376
2022-05-05 $25.17 $25.24 $23.86 $24.16 $24.16 319,697
2022-05-04 $24.92 $25.45 $24.59 $25.40 $25.40 228,886
2022-05-03 $24.07 $24.50 $24.03 $24.36 $24.36 230,195
2022-05-02 $23.75 $23.88 $23.21 $23.68 $23.68 224,960
2022-04-29 $24.85 $24.91 $24.20 $24.26 $24.26 237,175
2022-04-28 $23.95 $24.51 $23.42 $24.49 $24.49 364,697
2022-04-27 $23.23 $23.43 $22.92 $23.19 $23.19 185,808
2022-04-26 $23.38 $23.51 $22.99 $23.01 $23.01 367,242
2022-04-25 $22.89 $23.10 $22.34 $23.05 $23.05 693,063
2022-04-22 $24.22 $24.55 $24.15 $24.27 $24.27 455,526
2022-04-21 $25.22 $25.24 $24.20 $24.22 $24.22 220,506
2022-04-20 $24.62 $24.73 $24.38 $24.61 $24.61 217,876
2022-04-19 $25.05 $25.08 $24.53 $24.73 $24.73 246,100
2022-04-18 $25.27 $25.43 $25.14 $25.33 $25.33 101,870
2022-04-14 $24.99 $25.34 $24.76 $25.12 $25.12 165,535
2022-04-13 $25.39 $25.79 $25.31 $25.77 $25.77 246,252
2022-04-12 $25.01 $25.36 $24.87 $24.94 $24.94 421,551
2022-04-11 $25.10 $25.10 $24.62 $24.68 $24.68 137,154
2022-04-08 $24.92 $25.57 $24.87 $25.39 $25.39 268,400
2022-04-07 $24.48 $24.71 $24.21 $24.62 $24.62 115,389
2022-04-06 $24.69 $24.76 $24.35 $24.50 $24.50 220,113
2022-04-05 $24.94 $25.13 $24.43 $24.45 $24.45 212,561
2022-04-04 $24.78 $24.87 $24.44 $24.69 $24.69 168,743
2022-04-01 $24.45 $24.82 $24.45 $24.81 $24.81 142,412
2022-03-31 $24.12 $24.46 $24.02 $24.18 $24.18 239,270
2022-03-30 $24.57 $25.35 $24.57 $24.97 $24.97 236,370
2022-03-29 $24.03 $24.34 $23.71 $24.29 $24.29 377,300
2022-03-28 $25.20 $25.31 $24.99 $25.19 $25.19 190,435
2022-03-25 $25.18 $25.49 $24.97 $25.47 $25.47 410,963
2022-03-24 $25.46 $25.90 $25.36 $25.50 $25.50 429,240
2022-03-23 $24.22 $24.80 $24.22 $24.54 $24.54 143,762
2022-03-22 $24.24 $24.38 $23.79 $24.04 $24.04 200,561
2022-03-21 $23.95 $24.50 $23.95 $24.42 $24.42 246,631
2022-03-18 $23.73 $23.93 $23.51 $23.76 $23.76 241,580
2022-03-17 $23.08 $23.53 $23.05 $23.47 $23.47 220,704
2022-03-16 $22.57 $22.95 $22.09 $22.53 $22.53 384,603
2022-03-15 $21.80 $21.98 $21.34 $21.89 $21.89 562,631
2022-03-14 $22.18 $22.46 $21.24 $21.60 $21.60 553,603
2022-03-11 $23.67 $23.79 $23.31 $23.36 $23.36 273,826
2022-03-10 $23.35 $23.60 $23.14 $23.44 $23.44 269,914
2022-03-09 $22.61 $23.44 $22.57 $23.08 $23.08 522,038
2022-03-08 $23.80 $24.24 $23.27 $23.84 $23.84 803,290
2022-03-07 $24.10 $24.19 $23.20 $23.51 $23.51 516,587
2022-03-04 $23.67 $24.30 $23.63 $24.27 $24.27 392,300
2022-03-03 $25.20 $25.20 $24.47 $24.66 $24.66 538,336
2022-03-02 $25.71 $25.72 $24.85 $25.31 $25.31 740,603
2022-03-01 $24.06 $24.12 $23.09 $23.30 $23.30 456,633
2022-02-28 $22.63 $22.97 $22.39 $22.97 $22.97 344,447
2022-02-25 $22.09 $22.61 $21.93 $22.59 $22.59 279,163
2022-02-24 $22.39 $22.42 $21.42 $21.74 $21.74 523,880
2022-02-23 $22.05 $22.32 $21.85 $21.95 $21.95 427,323
2022-02-22 $22.09 $22.71 $21.73 $21.85 $21.85 487,078
2022-02-18 $21.73 $21.99 $21.60 $21.75 $21.75 228,251
2022-02-17 $22.25 $22.29 $22.02 $22.14 $22.14 240,468
2022-02-16 $22.06 $22.65 $22.06 $22.42 $22.42 318,468
2022-02-15 $21.33 $21.73 $21.29 $21.73 $21.73 422,586
2022-02-14 $22.48 $22.57 $22.03 $22.35 $22.35 573,693
2022-02-11 $21.57 $21.92 $21.51 $21.81 $21.81 524,450
2022-02-10 $21.69 $22.25 $21.69 $21.79 $21.79 377,818
2022-02-09 $21.48 $21.88 $21.41 $21.66 $21.66 409,646
2022-02-08 $22.27 $22.38 $22.13 $22.30 $22.30 262,498
2022-02-07 $22.20 $22.51 $22.18 $22.42 $22.42 231,226
2022-02-04 $22.56 $22.84 $22.46 $22.68 $22.68 313,736
2022-02-03 $22.22 $22.51 $22.15 $22.29 $22.29 333,139
2022-02-02 $23.07 $23.11 $22.69 $22.90 $22.90 499,435
2022-02-01 $22.93 $23.71 $22.93 $23.55 $23.55 852,581
2022-01-31 $22.20 $22.42 $21.91 $22.32 $22.32 578,415
2022-01-28 $21.98 $22.05 $21.09 $21.52 $21.52 410,385
2022-01-27 $22.00 $22.07 $21.32 $21.50 $21.50 476,037
2022-01-26 $21.23 $21.60 $20.99 $21.15 $21.15 715,462
2022-01-25 $19.85 $21.18 $19.70 $20.93 $20.93 1,002,115
2022-01-24 $19.58 $19.61 $18.79 $19.48 $19.48 776,687
2022-01-21 $20.49 $20.72 $20.13 $20.22 $20.22 892,636
2022-01-20 $20.81 $20.84 $20.34 $20.39 $20.39 553,849
2022-01-19 $20.74 $20.75 $20.28 $20.46 $20.46 816,036
2022-01-18 $20.06 $20.08 $19.36 $19.69 $19.69 764,453
2022-01-14 $18.50 $18.87 $18.48 $18.85 $18.85 293,968
2022-01-13 $18.75 $18.77 $18.49 $18.51 $18.51 325,254
2022-01-12 $18.39 $18.78 $18.22 $18.75 $18.75 646,611
2022-01-11 $17.19 $17.54 $16.97 $17.54 $17.54 325,565
2022-01-10 $17.11 $17.18 $16.75 $16.93 $16.93 452,994
2022-01-07 $16.75 $16.85 $16.61 $16.80 $16.80 230,042
2022-01-06 $16.71 $16.80 $16.39 $16.53 $16.53 328,707
2022-01-05 $16.69 $16.77 $16.21 $16.22 $16.22 284,402
2022-01-04 $16.38 $16.62 $16.37 $16.52 $16.52 341,431
2022-01-03 $16.59 $16.82 $16.58 $16.82 $16.82 340,215
2021-12-31 $16.05 $16.44 $16.01 $16.40 $16.40 451,437
2021-12-30 $16.33 $16.37 $16.10 $16.12 $16.12 271,998
2021-12-29 $16.79 $16.81 $16.34 $16.40 $16.40 390,622
2021-12-28 $16.75 $16.88 $16.39 $16.40 $16.40 302,295
2021-12-27 $16.20 $16.39 $15.95 $16.38 $16.38 146,703
2021-12-23 $16.13 $16.25 $16.05 $16.21 $16.21 176,356
2021-12-22 $15.89 $16.19 $15.89 $16.16 $16.16 178,748
2021-12-21 $15.73 $15.98 $15.71 $15.97 $15.97 266,297
2021-12-20 $15.50 $15.50 $15.01 $15.27 $15.27 428,129
2021-12-17 $16.06 $16.06 $15.69 $15.70 $15.70 541,664
2021-12-16 $15.73 $16.08 $15.55 $15.59 $15.59 459,787
2021-12-15 $15.58 $15.69 $15.31 $15.60 $15.60 455,905
2021-12-14 $16.02 $16.33 $15.84 $15.90 $15.90 629,364
2021-12-13 $17.25 $17.34 $17.05 $17.09 $17.09 393,113
2021-12-10 $17.83 $17.86 $17.61 $17.80 $17.80 249,064
2021-12-09 $17.81 $17.97 $17.65 $17.89 $17.89 198,920
2021-12-08 $18.41 $18.60 $18.32 $18.39 $18.39 320,342
2021-12-07 $18.47 $18.77 $18.45 $18.59 $18.59 412,917
2021-12-06 $17.85 $18.00 $17.69 $17.92 $17.92 447,267
2021-12-03 $17.80 $17.87 $17.37 $17.53 $17.53 424,320
2021-12-02 $17.41 $17.79 $17.36 $17.61 $17.61 942,708
2021-12-01 $17.44 $17.46 $16.41 $16.41 $16.41 804,549
2021-11-30 $16.52 $16.70 $16.03 $16.28 $16.28 681,927
2021-11-29 $16.18 $16.21 $15.70 $15.78 $15.78 352,737
2021-11-26 $15.23 $15.58 $15.07 $15.54 $15.54 509,933
2021-11-24 $16.56 $16.82 $16.56 $16.70 $16.70 141,520
2021-11-23 $16.55 $16.89 $16.53 $16.84 $16.84 438,167
2021-11-22 $15.78 $15.93 $15.72 $15.82 $15.82 357,310
2021-11-19 $15.80 $15.87 $15.64 $15.69 $15.69 302,486
2021-11-18 $16.11 $16.25 $15.97 $16.20 $16.20 370,340
2021-11-17 $16.80 $16.86 $16.58 $16.63 $16.63 191,741
2021-11-16 $16.95 $16.97 $16.72 $16.72 $16.72 268,368
2021-11-15 $17.27 $17.28 $17.00 $17.16 $17.16 217,972
2021-11-12 $16.73 $16.90 $16.67 $16.89 $16.89 259,783
2021-11-11 $17.26 $17.39 $17.15 $17.18 $17.18 189,205
2021-11-10 $17.20 $17.33 $16.66 $16.76 $16.76 398,853
2021-11-09 $18.08 $18.15 $17.74 $17.92 $17.92 362,910
2021-11-08 $18.04 $18.32 $17.95 $18.11 $18.11 466,780
2021-11-05 $17.18 $17.32 $17.00 $17.31 $17.31 295,455
2021-11-04 $17.57 $17.60 $16.98 $17.14 $17.14 535,759
2021-11-03 $16.68 $16.89 $16.61 $16.86 $16.86 448,841
2021-11-02 $16.80 $16.81 $16.62 $16.66 $16.66 282,988
2021-11-01 $17.00 $17.27 $16.91 $17.05 $17.05 236,593
2021-10-29 $16.76 $16.86 $16.63 $16.76 $16.76 329,113
2021-10-28 $16.87 $17.06 $16.80 $16.96 $16.96 417,879
2021-10-27 $17.41 $17.54 $17.05 $17.08 $17.08 322,280
2021-10-26 $17.88 $17.88 $17.44 $17.57 $17.57 277,364
2021-10-25 $17.89 $17.95 $17.69 $17.73 $17.73 282,468
2021-10-22 $17.84 $17.93 $17.56 $17.71 $17.71 472,577
2021-10-21 $17.65 $17.68 $17.22 $17.31 $17.31 758,753
2021-10-20 $18.40 $18.70 $18.31 $18.69 $18.69 422,808
2021-10-19 $18.50 $18.61 $18.37 $18.48 $18.48 274,679
2021-10-18 $18.90 $19.08 $18.77 $18.82 $18.82 472,894
2021-10-15 $19.21 $19.22 $18.76 $18.78 $18.78 516,231
2021-10-14 $18.11 $18.40 $17.94 $18.38 $18.38 532,216
2021-10-13 $18.60 $18.73 $18.39 $18.66 $18.66 294,547
2021-10-12 $18.71 $18.79 $18.36 $18.44 $18.44 547,052
2021-10-11 $19.36 $19.52 $19.16 $19.18 $19.18 287,245
2021-10-08 $19.28 $19.37 $19.15 $19.31 $19.31 385,413
2021-10-07 $18.97 $19.07 $18.78 $18.92 $18.92 778,290
2021-10-06 $19.34 $19.57 $18.97 $19.56 $19.56 652,862
2021-10-05 $19.80 $19.82 $19.37 $19.62 $19.62 507,136
2021-10-04 $19.50 $19.81 $19.24 $19.38 $19.38 762,279
2021-10-01 $18.71 $18.82 $18.37 $18.74 $18.74 451,886
2021-09-30 $18.87 $19.24 $18.72 $18.84 $18.84 888,045
2021-09-29 $18.05 $18.31 $17.81 $18.07 $18.07 697,091
2021-09-28 $18.63 $18.64 $18.00 $18.07 $18.07 1,536,474
2021-09-27 $17.22 $17.56 $17.22 $17.43 $17.43 843,685
2021-09-24 $16.76 $16.84 $16.49 $16.52 $16.52 249,337
2021-09-23 $16.76 $16.97 $16.71 $16.95 $16.95 459,408
2021-09-22 $16.50 $16.73 $16.44 $16.51 $16.51 806,964
2021-09-21 $15.19 $15.56 $15.10 $15.52 $15.52 768,057
2021-09-20 $14.91 $15.09 $14.67 $14.97 $14.97 626,477
2021-09-17 $15.81 $15.87 $15.26 $15.44 $15.44 570,850
2021-09-16 $16.44 $16.46 $16.01 $16.25 $16.25 629,320
2021-09-15 $16.95 $17.25 $16.91 $17.12 $17.12 473,559
2021-09-14 $16.69 $16.74 $16.22 $16.36 $16.36 549,543
2021-09-13 $16.67 $17.11 $16.62 $17.02 $17.02 1,112,677
2021-09-10 $15.67 $15.87 $15.52 $15.52 $15.52 351,026
2021-09-09 $15.26 $15.47 $15.18 $15.26 $15.26 327,586
2021-09-08 $15.04 $15.10 $14.87 $15.00 $15.00 449,402
2021-09-07 $14.95 $15.10 $14.86 $14.92 $14.92 266,928
2021-09-03 $15.57 $15.68 $15.27 $15.30 $15.30 477,973
2021-09-02 $15.33 $15.35 $15.07 $15.10 $15.10 359,978
2021-09-01 $15.45 $15.50 $15.27 $15.40 $15.40 305,663
2021-08-31 $15.31 $15.50 $15.27 $15.37 $15.37 549,651
2021-08-30 $15.25 $15.49 $15.13 $15.27 $15.27 379,410
2021-08-27 $14.92 $15.33 $14.92 $15.28 $15.28 525,073
2021-08-26 $14.71 $14.85 $14.51 $14.63 $14.63 518,459
2021-08-25 $14.80 $14.96 $14.62 $14.87 $14.87 297,013
2021-08-24 $14.50 $15.09 $14.47 $15.07 $15.07 645,447
2021-08-23 $13.70 $13.82 $13.65 $13.73 $13.73 912,449
2021-08-20 $12.82 $13.02 $12.75 $12.90 $12.90 629,692
2021-08-19 $13.20 $13.33 $12.78 $12.83 $12.83 803,205
2021-08-18 $14.04 $14.27 $13.90 $13.90 $13.90 517,018
2021-08-17 $14.16 $14.25 $13.93 $14.10 $14.10 478,246
2021-08-16 $13.75 $14.02 $13.64 $13.95 $13.95 578,264
2021-08-13 $14.60 $14.81 $14.54 $14.58 $14.58 339,490
2021-08-12 $14.75 $14.83 $14.66 $14.79 $14.79 278,558
2021-08-11 $14.79 $14.96 $14.59 $14.92 $14.92 261,199
2021-08-10 $14.32 $14.63 $14.30 $14.60 $14.60 390,983
2021-08-09 $14.95 $14.95 $14.63 $14.71 $14.71 312,152
2021-08-06 $15.19 $15.25 $15.00 $15.17 $15.17 340,621
2021-08-05 $15.07 $15.27 $14.87 $14.91 $14.91 394,718
2021-08-04 $15.44 $15.55 $15.23 $15.23 $15.23 413,285
2021-08-03 $15.11 $15.50 $14.87 $15.48 $15.48 455,448
2021-08-02 $15.09 $15.37 $14.87 $14.89 $14.89 293,521
2021-07-30 $15.08 $15.16 $14.86 $14.94 $14.94 301,339
2021-07-29 $15.23 $15.35 $15.15 $15.22 $15.22 439,543
2021-07-28 $14.68 $14.93 $14.54 $14.82 $14.82 338,349
2021-07-27 $14.55 $14.60 $14.28 $14.49 $14.49 285,996
2021-07-26 $14.73 $15.12 $14.73 $15.06 $15.06 467,646
2021-07-23 $14.83 $14.86 $14.59 $14.70 $14.70 254,023
2021-07-22 $14.96 $14.99 $14.55 $14.74 $14.74 318,036
2021-07-21 $14.70 $15.05 $14.70 $14.99 $14.99 289,115
2021-07-20 $14.39 $14.74 $14.25 $14.55 $14.55 737,607
2021-07-19 $14.22 $14.35 $13.87 $13.97 $13.97 1,207,848
2021-07-16 $14.70 $14.73 $14.29 $14.36 $14.36 534,483
2021-07-15 $14.91 $14.94 $14.29 $14.37 $14.37 995,487
2021-07-14 $15.83 $16.00 $15.44 $15.54 $15.54 731,875
2021-07-13 $15.39 $15.49 $15.13 $15.14 $15.14 400,799
2021-07-12 $15.24 $15.67 $15.15 $15.65 $15.65 311,247
2021-07-09 $15.40 $15.74 $15.25 $15.63 $15.63 766,157
2021-07-08 $14.70 $14.93 $14.51 $14.74 $14.74 501,745
2021-07-07 $15.41 $15.55 $15.00 $15.12 $15.12 394,125
2021-07-06 $15.62 $15.65 $14.97 $15.16 $15.16 370,829
2021-07-02 $15.64 $15.66 $15.19 $15.30 $15.30 250,847
2021-07-01 $15.83 $15.94 $15.51 $15.57 $15.57 402,718
2021-06-30 $15.21 $15.39 $15.21 $15.33 $15.33 222,706
2021-06-29 $15.47 $15.58 $15.21 $15.23 $15.23 288,987
2021-06-28 $15.59 $15.59 $15.19 $15.22 $15.22 403,042
2021-06-25 $16.18 $16.26 $15.97 $16.01 $16.01 353,706
2021-06-24 $15.75 $15.90 $15.60 $15.87 $15.87 333,111
2021-06-23 $15.55 $15.75 $15.34 $15.37 $15.37 410,991
2021-06-22 $15.10 $15.10 $14.89 $15.03 $15.03 426,640
2021-06-21 $14.70 $14.95 $14.54 $14.91 $14.91 660,267
2021-06-18 $14.99 $15.03 $14.64 $14.75 $14.75 1,309,323
2021-06-17 $16.41 $16.44 $15.66 $15.96 $15.96 652,394
2021-06-16 $16.91 $17.21 $16.75 $16.90 $16.90 294,254
2021-06-15 $17.01 $17.08 $16.81 $17.01 $17.01 243,089
2021-06-14 $17.43 $17.57 $17.14 $17.23 $17.23 367,305
2021-06-11 $17.14 $17.18 $16.85 $16.87 $16.87 281,832
2021-06-10 $17.38 $17.62 $17.23 $17.33 $17.33 512,566
2021-06-09 $17.02 $17.08 $16.83 $16.84 $16.84 324,852
2021-06-08 $17.05 $17.14 $16.78 $17.04 $17.04 439,096
2021-06-07 $17.37 $17.44 $17.16 $17.28 $17.28 270,564
2021-06-04 $17.24 $17.38 $17.14 $17.37 $17.37 218,476
2021-06-03 $17.42 $17.48 $17.01 $17.02 $17.02 554,105
2021-06-02 $17.60 $17.95 $17.49 $17.88 $17.88 483,516
2021-06-01 $17.30 $17.54 $17.13 $17.46 $17.46 583,102
2021-05-28 $16.36 $16.46 $16.24 $16.36 $16.36 221,759
2021-05-27 $16.23 $16.44 $16.23 $16.43 $16.43 236,315
2021-05-26 $15.88 $16.32 $15.88 $16.23 $16.23 302,009
2021-05-25 $15.99 $16.23 $15.70 $15.72 $15.72 445,661
2021-05-24 $15.94 $16.20 $15.86 $16.18 $16.18 423,686
2021-05-21 $16.03 $16.08 $15.64 $15.66 $15.66 395,691
2021-05-20 $16.10 $16.10 $15.76 $15.84 $15.84 452,567
2021-05-19 $16.00 $16.29 $15.85 $16.06 $16.06 438,174
2021-05-18 $16.75 $16.75 $16.35 $16.53 $16.53 569,034
2021-05-17 $16.64 $16.91 $16.58 $16.87 $16.87 383,255
2021-05-14 $16.69 $17.01 $16.68 $16.97 $16.97 316,691
2021-05-13 $16.56 $16.89 $16.21 $16.49 $16.49 386,691
2021-05-12 $17.03 $17.20 $16.62 $16.66 $16.66 410,088
2021-05-11 $16.87 $17.21 $16.80 $17.15 $17.15 494,014
2021-05-10 $17.35 $17.37 $16.80 $16.81 $16.81 1,199,919
2021-05-07 $17.04 $17.41 $17.00 $17.38 $17.38 468,313
2021-05-06 $17.12 $17.12 $16.75 $17.10 $17.10 381,530
2021-05-05 $16.74 $17.16 $16.74 $16.90 $16.90 621,400
2021-05-04 $16.57 $16.68 $16.22 $16.57 $16.57 441,677
2021-05-03 $16.70 $16.87 $16.58 $16.79 $16.79 506,721
2021-04-30 $17.33 $17.33 $16.67 $16.71 $16.71 605,899
2021-04-29 $17.88 $17.98 $17.43 $17.65 $17.65 531,541
2021-04-28 $17.41 $17.88 $17.34 $17.82 $17.82 559,579
2021-04-27 $16.90 $16.92 $16.66 $16.76 $16.76 261,464
2021-04-26 $16.66 $16.98 $16.65 $16.85 $16.85 534,889
2021-04-23 $16.52 $17.60 $16.47 $17.01 $17.01 896,187
2021-04-22 $16.58 $16.60 $16.19 $16.30 $16.30 819,510
2021-04-21 $15.93 $17.10 $15.84 $16.89 $16.89 973,540
2021-04-20 $16.00 $16.18 $15.58 $16.05 $16.05 1,387,153
2021-04-19 $16.30 $16.70 $16.27 $16.48 $16.48 885,365
2021-04-16 $16.26 $16.46 $16.06 $16.28 $16.28 601,137
2021-04-15 $16.34 $16.57 $16.12 $16.50 $16.50 579,420
2021-04-14 $15.72 $16.40 $15.67 $16.05 $16.05 642,102
2021-04-13 $15.25 $15.59 $15.19 $15.45 $15.45 635,754
2021-04-12 $14.47 $14.52 $14.31 $14.42 $14.42 447,516
2021-04-09 $14.61 $14.70 $14.41 $14.48 $14.48 694,546
2021-04-08 $15.03 $15.10 $14.88 $15.02 $15.02 545,823
2021-04-07 $14.98 $15.10 $14.90 $14.99 $14.99 370,577
2021-04-06 $15.00 $15.13 $14.95 $15.00 $15.00 389,839
2021-04-05 $15.01 $15.14 $14.78 $14.93 $14.93 352,408
2021-04-01 $14.93 $15.23 $14.88 $15.07 $15.07 676,290
2021-03-31 $14.51 $14.59 $14.24 $14.49 $14.49 628,498
2021-03-30 $14.45 $14.60 $14.34 $14.41 $14.41 308,616
2021-03-29 $14.42 $14.64 $14.27 $14.52 $14.52 397,612
2021-03-26 $14.60 $14.67 $14.20 $14.62 $14.62 506,079
2021-03-25 $13.68 $14.25 $13.61 $14.15 $14.15 658,894
2021-03-24 $13.97 $14.28 $13.97 $14.02 $14.02 447,416
2021-03-23 $14.16 $14.20 $13.48 $13.69 $13.69 874,916
2021-03-22 $14.48 $14.56 $14.21 $14.34 $14.34 242,473
2021-03-19 $14.42 $14.76 $14.21 $14.53 $14.53 545,695
2021-03-18 $15.17 $15.34 $14.42 $14.55 $14.55 1,151,092
2021-03-17 $15.14 $15.67 $14.96 $15.57 $15.57 421,219
2021-03-16 $15.19 $15.33 $14.98 $15.01 $15.01 503,493
2021-03-15 $15.33 $15.39 $15.01 $15.22 $15.22 427,341
2021-03-12 $15.26 $15.36 $15.10 $15.33 $15.33 403,792
2021-03-11 $15.17 $15.27 $14.95 $15.14 $15.14 523,478
2021-03-10 $15.01 $15.35 $14.93 $15.28 $15.28 502,487
2021-03-09 $14.96 $15.05 $14.52 $14.79 $14.79 816,882
2021-03-08 $14.62 $14.80 $14.43 $14.58 $14.58 1,106,217
2021-03-05 $14.41 $14.85 $13.74 $14.40 $14.40 1,764,380
2021-03-04 $13.15 $13.78 $12.59 $13.46 $13.46 2,060,869
2021-03-03 $12.64 $12.80 $12.50 $12.51 $12.51 535,744
2021-03-02 $12.80 $13.00 $12.77 $12.81 $12.81 547,278
2021-03-01 $13.02 $13.34 $12.98 $13.08 $13.08 522,401
2021-02-26 $12.73 $12.89 $12.33 $12.56 $12.56 913,700
2021-02-25 $13.67 $13.84 $13.03 $13.08 $13.08 842,674
2021-02-24 $13.58 $14.28 $13.52 $14.02 $14.02 1,308,254
2021-02-23 $13.46 $13.49 $12.91 $13.43 $13.43 928,387
2021-02-22 $13.56 $13.95 $13.53 $13.65 $13.65 414,356
2021-02-19 $13.64 $13.96 $13.59 $13.93 $13.93 704,575
2021-02-18 $13.67 $13.67 $13.29 $13.39 $13.39 601,244
2021-02-17 $13.61 $13.68 $13.21 $13.55 $13.55 972,237
2021-02-16 $14.16 $14.37 $13.91 $14.04 $14.04 640,752
2021-02-12 $13.58 $13.81 $13.49 $13.75 $13.75 714,523
2021-02-11 $13.35 $13.39 $12.90 $13.22 $13.22 795,055
2021-02-10 $13.64 $13.79 $13.38 $13.58 $13.58 823,458
2021-02-09 $13.53 $13.58 $13.30 $13.57 $13.57 781,114
2021-02-08 $13.35 $13.63 $13.29 $13.62 $13.62 1,093,582
2021-02-05 $13.02 $13.44 $12.91 $13.39 $13.39 889,660
2021-02-04 $13.00 $13.28 $12.77 $13.24 $13.24 1,400,365
2021-02-03 $12.55 $12.97 $12.42 $12.93 $12.93 1,942,650
2021-02-02 $11.34 $11.37 $11.07 $11.27 $11.27 1,080,035
2021-02-01 $11.00 $11.00 $10.60 $10.89 $10.89 1,075,923
2021-01-29 $11.01 $11.04 $10.12 $10.44 $10.44 1,604,799
2021-01-28 $9.94 $10.06 $9.78 $9.98 $9.98 788,926
2021-01-27 $9.79 $10.20 $9.67 $9.86 $9.86 1,047,806
2021-01-26 $10.04 $10.12 $9.86 $9.87 $9.87 966,515
2021-01-25 $10.42 $10.44 $9.89 $10.24 $10.24 1,306,863
2021-01-22 $10.64 $10.70 $10.42 $10.67 $10.67 937,423
2021-01-21 $11.07 $11.12 $10.69 $10.80 $10.80 855,485
2021-01-20 $11.41 $11.45 $10.93 $11.15 $11.15 1,443,895
2021-01-19 $11.44 $11.52 $11.21 $11.35 $11.35 1,055,235
2021-01-15 $11.24 $11.29 $10.63 $10.73 $10.73 1,641,992
2021-01-14 $11.21 $11.61 $11.06 $11.54 $11.54 1,004,256
2021-01-13 $11.21 $11.29 $10.92 $11.03 $11.03 1,234,371
2021-01-12 $10.82 $11.19 $10.79 $11.18 $11.18 1,076,682
2021-01-11 $10.69 $10.79 $10.54 $10.70 $10.70 886,722
2021-01-08 $11.09 $11.13 $10.43 $10.71 $10.71 1,576,907
2021-01-07 $10.27 $10.44 $10.14 $10.19 $10.19 1,034,888
2021-01-06 $9.34 $9.81 $9.33 $9.73 $9.73 1,660,832
2021-01-05 $8.69 $9.20 $8.64 $9.03 $9.03 1,439,589
2021-01-04 $9.02 $9.10 $8.66 $8.77 $8.77 1,114,650
2020-12-31 $9.00 $9.05 $8.82 $8.86 $8.86 527,036
2020-12-30 $8.94 $9.09 $8.90 $9.07 $9.07 799,195
2020-12-29 $9.03 $9.03 $8.69 $8.77 $8.77 806,012
2020-12-28 $8.90 $9.01 $8.69 $8.73 $8.73 614,230
2020-12-24 $8.85 $8.90 $8.58 $8.67 $8.67 414,691
2020-12-23 $8.60 $8.94 $8.59 $8.76 $8.76 899,542
2020-12-22 $8.55 $8.59 $8.32 $8.33 $8.33 820,040
2020-12-21 $8.79 $8.95 $8.74 $8.90 $8.90 1,030,350
2020-12-18 $9.39 $9.48 $9.12 $9.25 $9.25 695,949
2020-12-17 $9.45 $9.70 $9.39 $9.60 $9.60 1,109,982
2020-12-16 $9.20 $9.21 $9.07 $9.17 $9.17 552,036
2020-12-15 $8.99 $9.26 $8.78 $9.22 $9.22 678,375
2020-12-14 $8.98 $9.01 $8.62 $8.69 $8.69 853,599
2020-12-11 $9.29 $9.30 $8.90 $9.03 $9.03 1,063,561
2020-12-10 $9.00 $9.31 $9.00 $9.21 $9.21 821,478
2020-12-09 $9.17 $9.37 $8.78 $8.97 $8.97 1,425,114
2020-12-08 $8.73 $9.04 $8.71 $8.93 $8.93 1,137,051
2020-12-07 $8.88 $8.88 $8.64 $8.70 $8.70 1,026,058
2020-12-04 $8.69 $8.95 $8.68 $8.94 $8.94 852,741
2020-12-03 $8.39 $8.63 $8.31 $8.45 $8.45 1,115,631
2020-12-02 $7.90 $8.27 $7.79 $8.12 $8.12 1,171,182
2020-12-01 $7.63 $7.76 $7.59 $7.59 $7.59 645,200
2020-11-30 $7.85 $7.86 $7.43 $7.46 $7.46 1,478,567
2020-11-27 $8.60 $8.72 $8.37 $8.52 $8.52 702,603
2020-11-25 $8.80 $8.87 $8.51 $8.58 $8.58 1,327,650
2020-11-24 $8.40 $8.73 $8.37 $8.63 $8.63 1,838,997
2020-11-23 $7.40 $7.82 $7.40 $7.79 $7.79 1,121,920
2020-11-20 $7.41 $7.43 $7.24 $7.32 $7.32 567,844
2020-11-19 $7.43 $7.56 $7.32 $7.51 $7.51 806,762
2020-11-18 $7.60 $7.75 $7.43 $7.44 $7.44 859,890
2020-11-17 $7.26 $7.54 $7.24 $7.49 $7.49 955,801
2020-11-16 $7.12 $7.25 $7.05 $7.24 $7.24 1,204,719
2020-11-13 $6.67 $6.86 $6.65 $6.81 $6.81 716,839
2020-11-12 $6.59 $6.76 $6.42 $6.49 $6.49 883,508
2020-11-11 $6.89 $6.92 $6.71 $6.80 $6.80 886,977
2020-11-10 $7.17 $7.18 $6.90 $7.06 $7.06 1,331,680
2020-11-09 $7.15 $7.44 $6.93 $7.29 $7.29 3,731,194
2020-11-06 $5.81 $5.86 $5.67 $5.73 $5.73 968,962
2020-11-05 $6.03 $6.19 $6.01 $6.09 $6.09 978,359
2020-11-04 $6.28 $6.28 $5.92 $6.09 $6.09 1,416,982
2020-11-03 $6.29 $6.32 $6.00 $6.10 $6.10 1,522,085
2020-11-02 $5.38 $5.70 $5.35 $5.62 $5.62 1,205,710
2020-10-30 $5.25 $5.29 $5.08 $5.26 $5.26 1,951,422
2020-10-29 $4.69 $4.83 $4.55 $4.78 $4.78 2,608,004
2020-10-28 $5.30 $5.35 $5.13 $5.16 $5.16 1,695,850
2020-10-27 $5.80 $5.85 $5.55 $5.57 $5.57 1,543,855
2020-10-26 $6.38 $6.39 $6.03 $6.15 $6.15 1,056,030
2020-10-23 $6.22 $6.37 $6.19 $6.30 $6.30 865,033
2020-10-22 $6.03 $6.11 $5.96 $6.10 $6.10 1,032,276
2020-10-21 $6.10 $6.19 $5.97 $5.97 $5.97 1,151,233
2020-10-20 $6.00 $6.05 $5.88 $5.90 $5.90 1,959,701
2020-10-19 $6.34 $6.44 $6.17 $6.19 $6.19 915,154
2020-10-16 $6.31 $6.38 $6.25 $6.25 $6.25 906,191
2020-10-15 $6.25 $6.49 $6.25 $6.43 $6.43 1,347,070
2020-10-14 $6.87 $6.90 $6.55 $6.55 $6.55 2,473,497
2020-10-13 $7.09 $7.17 $6.92 $7.00 $7.00 1,507,194
2020-10-12 $7.40 $7.42 $7.23 $7.32 $7.32 1,016,897
2020-10-09 $7.66 $7.66 $7.46 $7.51 $7.51 717,337
2020-10-08 $7.52 $7.68 $7.50 $7.66 $7.66 791,076
2020-10-07 $7.37 $7.48 $7.34 $7.44 $7.44 790,411
2020-10-06 $7.53 $7.60 $7.22 $7.23 $7.23 1,157,547
2020-10-05 $7.52 $7.57 $7.40 $7.42 $7.42 1,171,358
2020-10-02 $7.14 $7.83 $7.11 $7.67 $7.67 1,807,679
2020-10-01 $7.80 $7.83 $7.63 $7.69 $7.69 708,799
2020-09-30 $7.61 $7.75 $7.54 $7.60 $7.60 646,307
2020-09-29 $7.62 $7.72 $7.51 $7.59 $7.59 600,552
2020-09-28 $7.92 $7.98 $7.78 $7.80 $7.80 891,461
2020-09-25 $7.46 $7.57 $7.35 $7.53 $7.53 756,257
2020-09-24 $7.42 $7.71 $7.18 $7.60 $7.60 1,386,689
2020-09-23 $7.82 $7.93 $7.47 $7.51 $7.51 1,105,326
2020-09-22 $7.90 $7.94 $7.69 $7.80 $7.80 797,644
2020-09-21 $7.96 $8.04 $7.65 $7.81 $7.81 1,717,918
2020-09-18 $8.40 $8.47 $8.28 $8.35 $8.35 902,599
2020-09-17 $8.25 $8.53 $8.15 $8.51 $8.51 828,869
2020-09-16 $8.10 $8.55 $8.04 $8.41 $8.41 1,916,281
2020-09-15 $7.93 $7.99 $7.81 $7.85 $7.85 1,433,855
2020-09-14 $8.10 $8.18 $7.96 $8.13 $8.13 998,718
2020-09-11 $8.28 $8.29 $8.10 $8.23 $8.23 892,756
2020-09-10 $8.58 $8.59 $8.26 $8.26 $8.26 1,241,661
2020-09-09 $8.25 $8.30 $8.15 $8.22 $8.22 1,031,974
2020-09-08 $8.58 $8.58 $8.28 $8.31 $8.31 1,118,999
2020-09-04 $8.52 $8.64 $8.36 $8.64 $8.64 1,675,539
2020-09-03 $8.46 $8.56 $8.08 $8.21 $8.21 1,416,108
2020-09-02 $8.52 $8.52 $8.38 $8.49 $8.49 1,006,394
2020-09-01 $8.38 $8.54 $8.32 $8.51 $8.51 1,512,732
2020-08-31 $8.43 $8.44 $8.01 $8.02 $8.02 1,946,355
2020-08-28 $8.54 $8.78 $8.48 $8.76 $8.76 1,112,420
2020-08-27 $8.54 $8.58 $8.30 $8.33 $8.33 1,380,074
2020-08-26 $8.78 $8.85 $8.60 $8.67 $8.67 1,070,651
2020-08-25 $8.86 $8.89 $8.59 $8.66 $8.66 1,467,562
2020-08-24 $8.69 $8.71 $8.40 $8.57 $8.57 1,749,552
2020-08-21 $8.37 $8.41 $8.12 $8.19 $8.19 2,081,101
2020-08-20 $8.13 $8.15 $7.96 $8.12 $8.12 2,513,532
2020-08-19 $7.34 $7.68 $7.26 $7.50 $7.50 1,734,041
2020-08-18 $7.48 $7.73 $7.45 $7.46 $7.46 2,152,822
2020-08-17 $8.01 $8.11 $7.87 $7.91 $7.91 2,664,428
2020-08-14 $8.46 $8.51 $8.36 $8.41 $8.41 1,675,883
2020-08-13 $8.96 $9.16 $8.83 $8.86 $8.86 1,649,421
2020-08-12 $8.90 $8.93 $8.62 $8.66 $8.66 1,328,484
2020-08-11 $8.82 $9.04 $8.69 $8.72 $8.72 1,727,988
2020-08-10 $8.69 $9.04 $8.69 $8.96 $8.96 1,383,575
2020-08-07 $8.48 $8.70 $8.45 $8.65 $8.65 917,208
2020-08-06 $8.52 $8.65 $8.50 $8.56 $8.56 865,751
2020-08-05 $8.62 $8.84 $8.61 $8.72 $8.72 1,384,602
2020-08-04 $8.15 $8.57 $8.15 $8.53 $8.53 1,001,260
2020-08-03 $8.16 $8.33 $8.09 $8.22 $8.22 1,197,026
2020-07-31 $8.08 $8.11 $7.87 $8.03 $8.03 2,051,408
2020-07-30 $8.30 $8.40 $8.08 $8.17 $8.17 1,982,798
2020-07-29 $9.04 $9.08 $8.60 $8.97 $8.97 3,591,553
2020-07-28 $8.01 $8.14 $7.95 $7.95 $7.95 1,442,836
2020-07-27 $8.06 $8.25 $8.06 $8.19 $8.19 1,002,789
2020-07-24 $8.21 $8.29 $8.10 $8.14 $8.14 1,067,779
2020-07-23 $8.57 $8.60 $8.30 $8.38 $8.38 1,536,146
2020-07-22 $8.66 $8.72 $8.45 $8.60 $8.60 2,058,096
2020-07-21 $8.99 $9.16 $8.92 $9.13 $9.13 2,203,019
2020-07-20 $9.00 $9.08 $8.62 $8.63 $8.63 2,167,102
2020-07-17 $8.87 $8.97 $8.66 $8.74 $8.74 1,706,000
2020-07-16 $8.60 $8.77 $8.50 $8.55 $8.55 1,486,900
2020-07-15 $8.68 $8.72 $8.46 $8.70 $8.70 1,777,200
2020-07-14 $8.08 $8.39 $8.04 $8.39 $8.39 2,150,000
2020-07-13 $8.30 $8.38 $8.05 $8.05 $8.05 2,965,700
2020-07-10 $8.12 $8.23 $7.83 $7.96 $7.96 2,049,100
2020-07-09 $8.40 $8.49 $8.02 $8.08 $8.08 2,236,400
2020-07-08 $8.01 $8.22 $7.91 $8.07 $8.07 1,841,500
2020-07-07 $8.06 $8.29 $8.01 $8.06 $8.06 1,824,000
2020-07-06 $8.34 $8.46 $8.11 $8.28 $8.28 2,251,900
2020-07-02 $7.86 $7.97 $7.70 $7.84 $7.84 2,320,100
2020-07-01 $7.59 $7.80 $7.50 $7.52 $7.52 2,265,300
2020-06-30 $7.64 $7.73 $7.44 $7.71 $7.71 2,156,700
2020-06-29 $7.98 $7.98 $7.62 $7.79 $7.79 2,755,700
2020-06-26 $7.85 $7.85 $7.55 $7.68 $7.68 3,087,257
2020-06-25 $7.75 $8.19 $7.69 $8.19 $8.19 2,854,970
2020-06-24 $8.23 $8.25 $7.54 $7.86 $7.86 4,309,409
2020-06-23 $8.54 $8.79 $8.45 $8.56 $8.56 3,525,758
2020-06-22 $7.94 $8.22 $7.93 $8.11 $8.11 2,879,877
2020-06-19 $8.50 $8.52 $8.09 $8.10 $8.10 4,788,858
2020-06-18 $7.66 $8.43 $7.60 $7.99 $7.99 4,780,579
2020-06-17 $8.75 $8.76 $8.15 $8.34 $8.34 4,557,242
2020-06-16 $9.78 $9.78 $8.43 $8.68 $8.68 7,799,072
2020-06-15 $8.03 $8.86 $7.91 $8.68 $8.68 7,178,954
2020-06-12 $8.36 $8.70 $8.02 $8.63 $8.63 8,719,243
2020-06-11 $7.74 $8.22 $6.89 $7.06 $7.06 9,029,735
2020-06-10 $8.88 $9.05 $7.90 $8.59 $8.59 9,217,370
2020-06-09 $10.25 $10.53 $9.86 $10.07 $10.07 6,547,699
2020-06-08 $10.62 $11.24 $10.14 $10.99 $10.99 9,880,186
2020-06-05 $8.50 $9.51 $8.44 $9.05 $9.05 11,980,301
2020-06-04 $7.25 $8.17 $7.17 $8.00 $8.00 10,225,686
2020-06-03 $7.24 $7.70 $7.20 $7.66 $7.66 8,543,983
2020-06-02 $6.49 $7.10 $6.46 $6.92 $6.92 9,527,621
2020-06-01 $5.55 $6.00 $5.54 $5.90 $5.90 4,799,228
2020-05-29 $5.11 $5.22 $5.04 $5.14 $5.14 2,494,796
2020-05-28 $5.17 $5.31 $4.97 $5.09 $5.09 3,991,378
2020-05-27 $4.90 $5.19 $4.78 $5.14 $5.14 4,986,850
2020-05-26 $4.80 $4.83 $4.63 $4.65 $4.65 2,574,157
2020-05-22 $4.50 $4.52 $4.33 $4.50 $4.50 3,263,979
2020-05-21 $4.76 $4.96 $4.75 $4.81 $4.81 2,235,883
2020-05-20 $4.63 $4.80 $4.62 $4.76 $4.76 2,663,725
2020-05-19 $4.81 $4.81 $4.46 $4.50 $4.50 3,141,284
2020-05-18 $4.65 $4.84 $4.59 $4.81 $4.81 4,030,149
2020-05-15 $4.21 $4.33 $4.11 $4.22 $4.22 2,318,131
2020-05-14 $3.88 $4.22 $3.75 $4.22 $4.22 3,953,250
2020-05-13 $4.31 $4.31 $3.74 $4.09 $4.09 4,219,305
2020-05-12 $4.47 $4.53 $4.28 $4.30 $4.30 2,473,723
2020-05-11 $4.46 $4.55 $4.36 $4.44 $4.44 3,156,817
2020-05-08 $4.55 $4.69 $4.54 $4.68 $4.68 2,321,151
2020-05-07 $4.55 $4.66 $4.50 $4.59 $4.59 2,884,786
2020-05-06 $4.63 $4.63 $4.37 $4.41 $4.41 3,232,882
2020-05-05 $4.80 $4.91 $4.35 $4.39 $4.39 5,237,881
2020-05-04 $4.29 $4.60 $4.18 $4.55 $4.55 3,422,967
2020-05-01 $4.46 $4.64 $3.90 $4.21 $4.21 5,692,952
2020-04-30 $4.71 $4.99 $4.45 $4.78 $4.78 6,558,949
2020-04-29 $4.60 $5.20 $4.59 $5.13 $5.13 7,095,416
2020-04-28 $4.24 $4.50 $4.11 $4.34 $4.34 4,653,414
2020-04-27 $3.93 $4.27 $3.77 $4.08 $4.08 4,823,352
2020-04-24 $3.55 $3.68 $3.47 $3.61 $3.61 3,266,789
2020-04-23 $3.35 $3.62 $3.30 $3.45 $3.45 4,865,777
2020-04-22 $3.34 $3.37 $3.11 $3.16 $3.16 4,714,829
2020-04-21 $3.00 $3.03 $2.83 $3.01 $3.01 3,870,428
2020-04-20 $3.06 $3.20 $2.95 $3.00 $3.00 5,716,153
2020-04-17 $3.13 $3.42 $3.05 $3.40 $3.40 4,087,063
2020-04-16 $3.35 $3.38 $2.91 $2.92 $2.92 3,901,274
2020-04-15 $3.38 $3.52 $3.11 $3.32 $3.32 5,239,059
2020-04-14 $3.91 $3.96 $3.59 $3.70 $3.70 5,620,088
2020-04-13 $4.20 $4.20 $3.91 $3.97 $3.97 2,668,161
2020-04-09 $4.06 $4.30 $3.76 $3.88 $3.88 7,237,868
2020-04-08 $4.06 $4.64 $3.68 $4.06 $4.06 8,337,231
2020-04-07 $2.79 $4.89 $2.79 $4.04 $4.04 18,395,260
2020-04-06 $2.40 $2.59 $2.34 $2.54 $2.54 3,582,049
2020-04-03 $2.25 $2.34 $2.03 $2.18 $2.18 3,841,628
2020-04-02 $2.05 $2.30 $2.00 $2.21 $2.21 4,461,634
2020-04-01 $1.95 $1.98 $1.85 $1.89 $1.89 1,915,780
2020-03-31 $2.15 $2.23 $1.95 $2.01 $2.01 4,134,414
2020-03-30 $1.89 $2.07 $1.80 $1.95 $1.95 3,337,488
2020-03-27 $1.97 $2.00 $1.79 $1.92 $1.92 4,987,747
2020-03-26 $1.70 $3.00 $1.63 $2.09 $2.09 10,603,695
2020-03-25 $1.59 $1.69 $1.38 $1.62 $1.62 7,077,206
2020-03-24 $1.49 $1.60 $1.43 $1.57 $1.57 4,262,772
2020-03-23 $1.45 $1.45 $1.25 $1.34 $1.34 4,751,352
2020-03-20 $1.79 $1.80 $1.60 $1.61 $1.61 4,663,142
2020-03-19 $2.00 $2.01 $1.80 $1.85 $1.85 4,015,465
2020-03-18 $1.69 $2.83 $1.65 $2.28 $2.28 8,548,438
2020-03-17 $2.25 $2.55 $2.25 $2.50 $2.50 3,599,281
2020-03-16 $2.98 $3.25 $2.70 $2.97 $2.97 2,656,166
2020-03-13 $3.24 $3.48 $3.00 $3.45 $3.45 2,158,265
2020-03-12 $2.10 $2.95 $2.10 $2.74 $2.74 4,345,838
2020-03-11 $3.45 $3.52 $3.26 $3.46 $3.46 3,209,685
2020-03-10 $4.70 $4.73 $4.44 $4.67 $4.67 1,552,012
2020-03-09 $5.46 $5.75 $5.30 $5.31 $5.31 1,429,332
2020-03-06 $10.16 $10.29 $9.77 $9.84 $9.84 493,402
2020-03-05 $10.97 $11.12 $10.48 $10.56 $10.56 501,564
2020-03-04 $12.27 $12.28 $11.91 $12.15 $12.15 387,297
2020-03-03 $12.55 $12.78 $11.97 $12.07 $12.07 498,579
2020-03-02 $12.19 $12.48 $12.09 $12.45 $12.45 439,822
2020-02-28 $11.93 $12.41 $11.85 $12.35 $12.35 389,612
2020-02-27 $12.24 $12.35 $11.93 $12.20 $12.20 723,613
2020-02-26 $12.86 $13.04 $12.67 $12.71 $12.71 488,652
2020-02-25 $13.50 $13.50 $12.90 $13.02 $13.02 400,998
2020-02-24 $13.61 $13.76 $13.44 $13.48 $13.48 255,285
2020-02-21 $14.17 $14.41 $14.11 $14.25 $14.25 296,487
2020-02-20 $14.87 $15.07 $14.80 $14.81 $14.81 309,530
2020-02-19 $14.88 $14.94 $14.68 $14.91 $14.91 226,096
2020-02-18 $15.02 $15.07 $14.90 $15.00 $15.00 168,499
2020-02-14 $15.95 $16.00 $15.70 $15.73 $15.73 192,452
2020-02-13 $15.86 $16.00 $15.67 $15.73 $15.73 191,029
2020-02-12 $16.17 $16.22 $15.98 $16.06 $16.06 294,528
2020-02-11 $15.41 $15.51 $15.33 $15.34 $15.34 248,003
2020-02-10 $14.79 $14.90 $14.73 $14.77 $14.77 237,968
2020-02-07 $15.58 $15.58 $15.32 $15.34 $15.34 287,044
2020-02-06 $16.32 $16.34 $16.06 $16.10 $16.10 300,710
2020-02-05 $16.58 $16.70 $16.45 $16.64 $16.64 235,246
2020-02-04 $15.93 $16.02 $15.78 $15.79 $15.79 198,223
2020-02-03 $15.65 $15.84 $15.52 $15.69 $15.69 248,467
2020-01-31 $15.96 $16.10 $15.67 $15.77 $15.77 362,579
2020-01-30 $17.35 $17.54 $17.05 $17.37 $17.37 203,969
2020-01-29 $17.77 $17.85 $17.48 $17.51 $17.51 157,817
2020-01-28 $17.45 $17.46 $17.26 $17.37 $17.37 220,846
2020-01-27 $17.57 $17.58 $17.22 $17.22 $17.22 225,097
2020-01-24 $18.38 $18.43 $18.05 $18.21 $18.21 350,307
2020-01-23 $18.05 $18.15 $17.91 $18.01 $18.01 195,122
2020-01-22 $18.72 $18.72 $18.43 $18.51 $18.51 193,708
2020-01-21 $18.85 $18.88 $18.63 $18.67 $18.67 231,355
2020-01-17 $19.01 $19.02 $18.82 $18.93 $18.93 281,145
2020-01-16 $19.41 $19.59 $19.33 $19.42 $19.42 249,339
2020-01-15 $20.38 $20.38 $19.97 $19.99 $19.99 182,247
2020-01-14 $20.88 $20.99 $20.69 $20.79 $20.79 348,135
2020-01-13 $21.44 $21.71 $21.26 $21.69 $21.69 203,083
2020-01-10 $21.68 $21.79 $21.50 $21.57 $21.57 255,743
2020-01-09 $21.34 $21.40 $21.05 $21.27 $21.27 176,217
2020-01-08 $21.87 $21.90 $21.52 $21.63 $21.63 192,713
2020-01-07 $22.12 $22.12 $21.68 $21.75 $21.75 240,682
2020-01-06 $22.22 $22.60 $22.09 $22.48 $22.48 371,283
2020-01-03 $21.79 $21.91 $21.51 $21.53 $21.53 250,138
2020-01-02 $21.57 $21.70 $21.41 $21.60 $21.60 186,732
2019-12-31 $21.57 $21.65 $21.34 $21.61 $21.61 201,050
2019-12-30 $21.99 $21.99 $21.54 $21.63 $21.63 259,707
2019-12-27 $22.08 $22.29 $21.88 $21.91 $21.91 427,564
2019-12-26 $21.59 $21.78 $21.40 $21.70 $21.70 155,821
2019-12-24 $21.86 $21.98 $21.42 $21.54 $21.54 171,648
2019-12-23 $21.62 $21.86 $21.49 $21.86 $21.86 288,006
2019-12-20 $22.08 $22.17 $21.56 $21.62 $21.62 393,576
2019-12-19 $21.94 $22.14 $21.42 $21.72 $21.72 469,128
2019-12-18 $22.71 $22.73 $22.45 $22.48 $22.48 810,756
2019-12-17 $21.32 $21.37 $20.73 $20.79 $20.79 387,605
2019-12-16 $18.73 $19.17 $18.68 $18.98 $18.98 203,097
2019-12-13 $19.00 $19.18 $18.65 $18.69 $18.69 245,544
2019-12-12 $18.22 $18.60 $18.22 $18.59 $18.59 241,129
2019-12-11 $18.30 $18.48 $18.30 $18.44 $18.44 149,635
2019-12-10 $18.36 $18.46 $18.20 $18.25 $18.25 234,441
2019-12-09 $17.95 $18.18 $17.95 $18.09 $18.09 236,017
2019-12-06 $17.93 $17.95 $17.67 $17.76 $17.76 239,633
2019-12-05 $18.20 $18.23 $17.94 $17.99 $17.99 185,851
2019-12-04 $18.12 $18.24 $18.03 $18.15 $18.15 221,373
2019-12-03 $17.57 $17.76 $17.48 $17.62 $17.62 271,142
2019-12-02 $17.63 $18.02 $17.60 $17.91 $17.91 375,493
2019-11-29 $18.10 $18.17 $17.94 $18.03 $18.03 184,566
2019-11-27 $18.96 $18.99 $18.60 $18.81 $18.81 197,421
2019-11-26 $19.13 $19.17 $18.79 $18.91 $18.91 191,322
2019-11-25 $19.09 $19.21 $18.99 $19.21 $19.21 123,818
2019-11-22 $19.10 $19.23 $18.93 $18.98 $18.98 136,361
2019-11-21 $18.73 $18.90 $18.62 $18.86 $18.86 206,703
2019-11-20 $18.99 $19.31 $18.95 $19.10 $19.10 215,824
2019-11-19 $19.22 $19.27 $18.97 $19.15 $19.15 225,333
2019-11-18 $19.04 $19.07 $18.84 $18.86 $18.86 221,217
2019-11-15 $19.37 $19.49 $19.20 $19.26 $19.26 163,849
2019-11-14 $19.53 $19.86 $19.53 $19.63 $19.63 209,977
2019-11-13 $19.45 $19.63 $19.43 $19.52 $19.52 246,349
2019-11-12 $19.80 $19.85 $19.37 $19.41 $19.41 248,840
2019-11-11 $19.60 $19.76 $19.56 $19.67 $19.67 139,634
2019-11-08 $19.88 $20.06 $19.82 $19.91 $19.91 228,727
2019-11-07 $20.07 $20.15 $19.84 $19.95 $19.95 318,986
2019-11-06 $19.73 $19.80 $19.33 $19.36 $19.36 188,669
2019-11-05 $19.71 $19.71 $19.37 $19.50 $19.50 285,405
2019-11-04 $18.96 $19.06 $18.90 $19.01 $19.01 202,358
2019-11-01 $18.17 $18.48 $18.17 $18.36 $18.36 423,106
2019-10-31 $18.43 $18.44 $18.01 $18.10 $18.10 318,038
2019-10-30 $19.75 $19.75 $18.93 $19.12 $19.12 345,242
2019-10-29 $20.41 $20.47 $20.14 $20.23 $20.23 349,954
2019-10-28 $20.92 $20.97 $20.27 $20.28 $20.28 412,467
2019-10-25 $18.47 $18.62 $18.35 $18.57 $18.57 239,600
2019-10-24 $18.57 $18.62 $18.17 $18.35 $18.35 178,545
2019-10-23 $18.24 $18.55 $18.12 $18.53 $18.53 268,473
2019-10-22 $18.16 $18.57 $17.98 $18.53 $18.53 301,722
2019-10-21 $19.49 $19.57 $19.35 $19.48 $19.48 222,356
2019-10-18 $19.27 $19.38 $18.76 $18.85 $18.85 312,135
2019-10-17 $19.46 $19.48 $18.99 $19.03 $19.03 269,616
2019-10-16 $18.78 $19.02 $18.71 $18.80 $18.80 179,797
2019-10-15 $18.86 $19.42 $18.86 $19.06 $19.06 251,481
2019-10-14 $18.71 $18.75 $18.51 $18.52 $18.52 138,831
2019-10-11 $18.89 $19.38 $18.89 $19.04 $19.04 342,164
2019-10-10 $17.92 $18.46 $17.87 $18.28 $18.28 228,588
2019-10-09 $17.50 $17.62 $17.44 $17.54 $17.54 171,765
2019-10-08 $17.68 $17.71 $17.40 $17.40 $17.40 222,366
2019-10-07 $17.41 $17.81 $17.33 $17.41 $17.41 236,955
2019-10-04 $16.80 $17.04 $16.79 $17.04 $17.04 141,111
2019-10-03 $16.65 $16.98 $16.48 $16.88 $16.88 209,461
2019-10-02 $16.89 $16.92 $16.67 $16.84 $16.84 240,103
2019-10-01 $17.38 $17.39 $17.05 $17.16 $17.16 286,138
2019-09-30 $16.95 $17.03 $16.77 $17.01 $17.01 353,864
2019-09-27 $17.74 $17.87 $17.56 $17.68 $17.68 180,950
2019-09-26 $17.85 $17.93 $17.65 $17.77 $17.77 184,259
2019-09-25 $17.76 $18.07 $17.67 $18.01 $18.01 233,258
2019-09-24 $18.74 $18.81 $18.56 $18.58 $18.58 115,189
2019-09-23 $18.62 $18.91 $18.61 $18.86 $18.86 202,599
2019-09-20 $19.46 $19.55 $19.17 $19.23 $19.23 168,947
2019-09-19 $19.48 $19.66 $19.36 $19.37 $19.37 135,861
2019-09-18 $19.43 $19.69 $19.43 $19.58 $19.58 107,823
2019-09-17 $20.15 $20.15 $19.73 $19.76 $19.76 328,187
2019-09-16 $20.45 $20.96 $20.26 $20.73 $20.73 395,374
2019-09-13 $18.98 $19.25 $18.85 $18.95 $18.95 371,656
2019-09-12 $19.01 $19.28 $18.91 $19.07 $19.07 177,344
2019-09-11 $18.96 $19.11 $18.83 $19.05 $19.05 163,895
2019-09-10 $18.34 $18.68 $18.18 $18.62 $18.62 223,674
2019-09-09 $18.20 $18.49 $18.19 $18.48 $18.48 135,618
2019-09-06 $17.90 $17.90 $17.66 $17.82 $17.82 223,652
2019-09-05 $18.32 $18.50 $18.26 $18.34 $18.34 136,457
2019-09-04 $17.56 $18.07 $17.55 $17.99 $17.99 197,810
2019-09-03 $17.26 $17.36 $16.92 $17.27 $17.27 361,950
2019-08-30 $18.85 $18.97 $18.71 $18.92 $18.92 250,709
2019-08-29 $18.55 $18.67 $18.32 $18.44 $18.44 171,957
2019-08-28 $17.94 $18.45 $17.91 $18.22 $18.22 160,777
2019-08-27 $17.59 $17.77 $17.57 $17.61 $17.61 207,573
2019-08-26 $17.45 $17.70 $17.37 $17.44 $17.44 134,470
2019-08-23 $17.87 $18.02 $17.38 $17.44 $17.44 256,719
2019-08-22 $18.69 $18.70 $18.21 $18.27 $18.27 263,877
2019-08-21 $18.45 $18.55 $18.35 $18.38 $18.38 231,083
2019-08-20 $17.75 $17.92 $17.63 $17.76 $17.76 187,456
2019-08-19 $17.90 $18.08 $17.74 $17.92 $17.92 217,666
2019-08-16 $17.14 $17.70 $17.03 $17.67 $17.67 389,597
2019-08-15 $18.27 $18.47 $18.16 $18.41 $18.41 204,472
2019-08-14 $18.24 $18.38 $18.10 $18.17 $18.17 260,440
2019-08-13 $18.92 $19.67 $18.81 $19.38 $19.38 199,908
2019-08-12 $19.15 $19.41 $19.10 $19.28 $19.28 236,905
2019-08-09 $19.51 $19.53 $19.17 $19.19 $19.19 237,163
2019-08-08 $19.30 $19.57 $19.21 $19.55 $19.55 259,075
2019-08-07 $19.49 $19.81 $19.33 $19.76 $19.76 262,107
2019-08-06 $20.19 $20.28 $19.79 $20.01 $20.01 233,249
2019-08-05 $20.21 $20.47 $20.18 $20.19 $20.19 152,720
2019-08-02 $21.00 $21.05 $20.69 $20.73 $20.73 102,131
2019-08-01 $21.49 $21.81 $21.06 $21.22 $21.22 163,651
2019-07-31 $21.91 $22.07 $21.32 $21.68 $21.68 186,044
2019-07-30 $22.12 $22.41 $22.03 $22.25 $22.25 265,395
2019-07-29 $22.44 $22.50 $22.11 $22.25 $22.25 253,616
2019-07-26 $21.98 $21.98 $21.76 $21.93 $21.93 162,824
2019-07-25 $22.20 $22.26 $21.54 $22.06 $22.06 381,646
2019-07-24 $23.64 $23.75 $23.56 $23.66 $23.66 119,121
2019-07-23 $23.72 $23.84 $23.65 $23.78 $23.78 199,450
2019-07-22 $23.68 $23.82 $23.66 $23.70 $23.70 149,785
2019-07-19 $24.05 $24.13 $23.83 $23.97 $23.97 213,040
2019-07-18 $24.15 $24.34 $24.01 $24.17 $24.17 290,290
2019-07-17 $23.86 $23.90 $23.64 $23.66 $23.66 168,284
2019-07-16 $24.12 $24.40 $23.87 $23.96 $23.96 326,081
2019-07-15 $23.54 $23.78 $23.46 $23.74 $23.74 324,149
2019-07-12 $23.37 $23.54 $23.33 $23.35 $23.35 170,487
2019-07-11 $23.37 $23.44 $23.08 $23.35 $23.35 204,843
2019-07-10 $23.94 $24.06 $23.76 $23.94 $23.94 248,648
2019-07-09 $23.87 $23.94 $23.58 $23.65 $23.65 192,102
2019-07-08 $24.21 $24.46 $24.15 $24.15 $24.15 197,523
2019-07-05 $24.34 $24.46 $24.11 $24.42 $24.42 160,879
2019-07-03 $24.40 $24.60 $24.34 $24.58 $24.58 165,797
2019-07-02 $24.36 $24.44 $24.05 $24.22 $24.22 219,889
2019-07-01 $24.79 $24.96 $24.48 $24.55 $24.55 204,447
2019-06-28 $24.83 $24.98 $24.80 $24.85 $24.85 149,803
2019-06-27 $24.98 $25.01 $24.83 $24.85 $24.85 164,976
2019-06-26 $24.30 $24.89 $24.26 $24.81 $24.81 397,669
2019-06-25 $24.81 $24.90 $24.43 $24.49 $24.49 409,463
2019-06-24 $25.57 $25.66 $25.43 $25.56 $25.56 151,973
2019-06-21 $25.93 $26.08 $25.71 $25.76 $25.76 215,923
2019-06-20 $25.63 $25.84 $25.46 $25.73 $25.73 200,520
2019-06-19 $24.77 $24.92 $24.40 $24.81 $24.81 442,529
2019-06-18 $24.41 $24.88 $24.40 $24.78 $24.78 350,936
2019-06-17 $24.06 $24.38 $23.96 $24.20 $24.20 155,022
2019-06-14 $24.24 $24.30 $23.92 $23.98 $23.98 462,295
2019-06-13 $24.84 $24.90 $24.55 $24.85 $24.85 726,406
2019-06-12 $25.05 $25.17 $24.90 $24.96 $24.96 532,002
2019-06-11 $25.82 $26.00 $25.69 $25.84 $25.84 126,857
2019-06-10 $25.75 $25.93 $25.61 $25.73 $25.73 123,191
2019-06-07 $25.24 $25.60 $25.18 $25.47 $25.47 230,067
2019-06-06 $24.80 $25.11 $24.51 $25.03 $25.03 465,799
2019-06-05 $25.57 $25.58 $25.08 $25.19 $25.19 238,530
2019-06-04 $25.78 $25.82 $25.32 $25.57 $25.57 281,174
2019-06-03 $25.08 $25.65 $25.07 $25.50 $25.50 269,099
2019-05-31 $24.97 $25.16 $24.85 $24.89 $24.89 239,743
2019-05-30 $25.77 $25.91 $25.43 $25.44 $25.44 386,686
2019-05-29 $24.71 $25.41 $24.64 $25.36 $25.36 501,714
2019-05-28 $25.54 $25.64 $24.88 $24.88 $24.88 405,757
2019-05-24 $24.91 $24.96 $24.60 $24.88 $24.88 202,946
2019-05-23 $24.75 $24.80 $24.19 $24.69 $24.69 593,402
2019-05-22 $26.64 $26.73 $25.56 $25.64 $25.64 685,753
2019-05-21 $30.06 $30.14 $29.90 $30.14 $30.14 267,488
2019-05-20 $30.14 $30.34 $30.07 $30.10 $30.10 225,551
2019-05-17 $29.78 $30.01 $29.60 $29.66 $29.66 349,344
2019-05-16 $30.50 $30.67 $30.38 $30.47 $30.47 258,809
2019-05-15 $29.86 $30.76 $29.82 $30.63 $30.63 282,140
2019-05-14 $31.30 $31.38 $31.01 $31.03 $31.03 250,371
2019-05-13 $30.95 $31.14 $30.80 $30.95 $30.95 227,980
2019-05-10 $31.07 $31.46 $30.88 $31.28 $31.28 181,087
2019-05-09 $30.40 $30.87 $30.25 $30.79 $30.79 136,625
2019-05-08 $31.19 $31.43 $31.05 $31.17 $31.17 84,534
2019-05-07 $31.32 $31.33 $30.89 $31.15 $31.15 105,298
2019-05-06 $31.07 $31.48 $31.07 $31.45 $31.45 76,422
2019-05-03 $31.48 $32.18 $31.48 $32.00 $32.00 92,097
2019-05-02 $31.83 $31.94 $31.22 $31.53 $31.53 212,566
2019-05-01 $33.01 $33.05 $32.20 $32.25 $32.25 93,178
2019-04-30 $33.06 $33.16 $32.91 $33.00 $33.00 86,674
2019-04-29 $33.13 $33.32 $33.04 $33.16 $33.16 101,439
2019-04-26 $33.15 $33.33 $32.96 $33.30 $33.30 91,861
2019-04-25 $33.46 $33.46 $33.13 $33.30 $33.30 185,727
2019-04-24 $33.33 $33.33 $32.94 $33.24 $33.24 227,056
2019-04-23 $33.93 $34.03 $33.77 $33.83 $33.83 173,956
2019-04-22 $33.22 $33.56 $33.22 $33.44 $33.44 72,147
2019-04-18 $33.07 $33.32 $33.01 $33.21 $33.21 175,756
2019-04-17 $33.76 $33.92 $33.65 $33.91 $33.91 214,189
2019-04-16 $33.27 $33.81 $33.21 $33.76 $33.76 214,224
2019-04-15 $33.04 $33.16 $32.79 $32.87 $32.87 238,562
2019-04-12 $33.58 $33.63 $33.20 $33.24 $33.24 268,189
2019-04-11 $33.04 $33.13 $32.64 $32.80 $32.80 148,175
2019-04-10 $33.54 $33.59 $33.25 $33.29 $33.29 249,094
2019-04-09 $33.26 $33.32 $32.88 $32.98 $32.98 225,931
2019-04-08 $33.26 $33.34 $32.98 $33.14 $33.14 161,474
2019-04-05 $33.19 $33.21 $32.85 $33.00 $33.00 128,804
2019-04-04 $32.56 $32.87 $32.53 $32.72 $32.72 271,034
2019-04-03 $32.38 $32.59 $32.08 $32.20 $32.20 240,841
2019-04-02 $31.47 $31.65 $31.37 $31.39 $31.39 164,950
2019-04-01 $31.51 $31.72 $31.45 $31.64 $31.64 110,306
2019-03-29 $31.25 $31.32 $30.91 $30.94 $30.94 91,452
2019-03-28 $30.81 $30.98 $30.66 $30.81 $30.81 140,492
2019-03-27 $30.78 $30.85 $30.40 $30.60 $30.60 128,874
2019-03-26 $30.65 $30.88 $30.53 $30.81 $30.81 134,405
2019-03-25 $30.45 $30.68 $30.31 $30.47 $30.47 219,081
2019-03-22 $31.46 $31.51 $30.77 $30.80 $30.80 203,756
2019-03-21 $31.26 $31.55 $31.22 $31.49 $31.49 97,586
2019-03-20 $31.43 $31.76 $31.10 $31.56 $31.56 228,512
2019-03-19 $31.46 $31.51 $30.92 $31.02 $31.02 333,652
2019-03-18 $30.39 $30.41 $30.15 $30.31 $30.31 122,154
2019-03-15 $30.05 $30.09 $29.54 $29.75 $29.75 205,860
2019-03-14 $30.30 $30.34 $30.07 $30.09 $30.09 219,661
2019-03-13 $29.85 $30.01 $29.74 $29.90 $29.48 156,863
2019-03-12 $29.57 $29.83 $29.56 $29.59 $29.18 231,449
2019-03-11 $29.36 $29.90 $29.36 $29.82 $29.40 166,406
2019-03-08 $29.18 $29.44 $29.16 $29.43 $29.02 233,677
2019-03-07 $30.22 $30.25 $29.84 $29.99 $29.57 151,210
2019-03-06 $30.30 $30.46 $30.16 $30.20 $29.78 138,019
2019-03-05 $30.15 $30.44 $30.08 $30.33 $29.91 95,325
2019-03-04 $30.13 $30.24 $29.94 $30.16 $29.74 126,776
2019-03-01 $30.44 $30.45 $30.12 $30.21 $29.79 175,164
2019-02-28 $30.85 $30.85 $30.31 $30.54 $30.11 210,528
2019-02-27 $30.73 $30.80 $30.40 $30.63 $30.20 196,381
2019-02-26 $30.07 $30.45 $30.04 $30.34 $29.92 159,414
2019-02-25 $29.89 $30.09 $29.73 $29.96 $29.54 182,752
2019-02-22 $29.60 $29.70 $29.24 $29.29 $28.88 153,383
2019-02-21 $29.56 $29.61 $29.01 $29.11 $28.70 98,479
2019-02-20 $29.40 $29.78 $29.31 $29.60 $29.19 143,676
2019-02-19 $29.03 $29.48 $29.02 $29.37 $28.96 133,674
2019-02-15 $29.04 $29.04 $28.51 $28.67 $28.27 140,460
2019-02-14 $28.66 $28.72 $28.45 $28.66 $28.26 162,776
2019-02-13 $29.50 $29.65 $29.12 $29.16 $28.75 296,596
2019-02-12 $28.14 $28.41 $28.11 $28.30 $27.90 164,730
2019-02-11 $28.07 $28.15 $27.82 $27.90 $27.51 227,660
2019-02-08 $28.41 $28.80 $28.30 $28.79 $28.39 429,446
2019-02-07 $30.26 $30.37 $29.75 $29.97 $29.55 191,303
2019-02-06 $31.35 $31.41 $31.01 $31.06 $30.63 131,399
2019-02-05 $31.26 $31.28 $31.03 $31.21 $30.77 307,837
2019-02-04 $30.11 $30.28 $30.01 $30.26 $29.84 110,092
2019-02-01 $30.00 $30.28 $29.90 $30.15 $29.73 195,763
2019-01-31 $30.24 $30.53 $30.14 $30.21 $29.79 274,442
2019-01-30 $30.43 $30.82 $30.38 $30.80 $30.37 411,662
2019-01-29 $30.61 $30.70 $30.45 $30.58 $30.15 138,270
2019-01-28 $30.37 $30.79 $30.32 $30.77 $30.34 185,270
2019-01-25 $30.71 $30.91 $30.67 $30.74 $30.31 133,525
2019-01-24 $29.87 $30.22 $29.73 $30.09 $29.67 166,840
2019-01-23 $30.22 $30.29 $29.90 $30.08 $29.66 156,578
2019-01-22 $30.50 $30.53 $30.05 $30.14 $29.72 280,223
2019-01-18 $30.56 $30.82 $30.41 $30.74 $30.31 169,460
2019-01-17 $30.14 $30.61 $30.03 $30.47 $30.04 163,943
2019-01-16 $30.48 $30.70 $30.34 $30.53 $30.10 427,420
2019-01-15 $31.79 $32.13 $31.67 $31.87 $31.42 184,321
2019-01-14 $31.72 $32.20 $31.61 $32.04 $31.59 132,416
2019-01-11 $32.20 $32.39 $31.97 $32.26 $31.81 318,673
2019-01-10 $31.81 $32.11 $31.55 $32.09 $31.64 216,365
2019-01-09 $31.63 $32.03 $31.51 $31.95 $31.50 314,409
2019-01-08 $30.98 $31.09 $30.62 $30.80 $30.37 144,625
2019-01-07 $30.88 $30.92 $30.32 $30.40 $29.98 271,409
2019-01-04 $30.27 $30.66 $30.14 $30.39 $29.97 338,944
2019-01-03 $29.71 $29.72 $29.09 $29.28 $28.87 308,662
2019-01-02 $28.56 $29.69 $28.56 $29.61 $29.20 140,732
2018-12-31 $29.38 $29.63 $29.06 $29.29 $28.88 111,019
2018-12-28 $29.45 $29.59 $29.12 $29.17 $28.76 174,593
2018-12-27 $28.57 $29.13 $28.32 $29.13 $28.72 210,053
2018-12-26 $27.68 $28.90 $27.40 $28.88 $28.48 144,693
2018-12-24 $28.55 $28.66 $27.56 $27.62 $27.23 180,202
2018-12-21 $28.40 $28.69 $27.74 $27.86 $27.47 249,902
2018-12-20 $28.94 $28.99 $28.14 $28.18 $27.79 164,255
2018-12-19 $29.30 $29.56 $28.38 $28.59 $28.19 366,446
2018-12-18 $28.57 $28.57 $27.92 $28.00 $27.61 192,960
2018-12-17 $29.17 $29.40 $28.59 $28.70 $28.30 150,512
2018-12-14 $29.56 $29.67 $29.18 $29.19 $28.78 94,912
2018-12-13 $30.03 $30.17 $29.78 $29.84 $29.42 260,947
2018-12-12 $29.97 $30.19 $29.67 $29.70 $29.29 278,050
2018-12-11 $29.68 $29.76 $28.80 $28.95 $28.55 231,434
2018-12-10 $29.14 $29.32 $28.31 $28.87 $28.47 240,981
2018-12-07 $30.81 $31.12 $29.89 $29.97 $29.55 189,966
2018-12-06 $29.90 $30.48 $29.82 $30.47 $30.04 218,818
2018-12-04 $31.39 $31.50 $30.59 $30.62 $30.19 212,882
2018-12-03 $31.86 $31.86 $31.24 $31.44 $31.00 245,516
2018-11-30 $29.82 $29.95 $29.40 $29.48 $29.07 259,481
2018-11-29 $30.75 $30.93 $30.54 $30.58 $30.15 164,379
2018-11-28 $30.17 $30.58 $29.81 $30.43 $30.00 277,015
2018-11-27 $30.01 $30.11 $29.42 $29.74 $29.32 169,207
2018-11-26 $29.87 $30.31 $29.87 $30.04 $29.62 144,146
2018-11-23 $29.18 $29.46 $29.17 $29.43 $29.02 112,525
2018-11-21 $30.98 $31.37 $30.93 $31.14 $30.70 184,530
2018-11-20 $31.11 $31.17 $30.18 $30.29 $29.87 257,328
2018-11-19 $31.53 $31.81 $31.36 $31.43 $30.99 136,656
2018-11-16 $31.59 $31.79 $31.43 $31.66 $31.22 221,689
2018-11-15 $30.61 $31.18 $30.46 $31.10 $30.67 669,151
2018-11-14 $30.75 $31.00 $30.37 $30.40 $29.98 731,991
2018-11-13 $32.35 $32.48 $31.70 $31.76 $31.32 201,202
2018-11-12 $33.08 $33.14 $32.61 $32.66 $32.20 134,959
2018-11-09 $33.22 $33.54 $33.09 $33.42 $32.95 147,945
2018-11-08 $35.09 $35.09 $33.97 $34.10 $33.62 118,225
2018-11-07 $35.45 $35.45 $35.08 $35.38 $34.89 184,330
2018-11-06 $34.58 $34.72 $34.38 $34.59 $34.11 168,157
2018-11-05 $34.19 $34.48 $34.11 $34.24 $33.76 184,769
2018-11-02 $33.71 $33.84 $32.95 $33.12 $32.66 153,255
2018-11-01 $33.03 $33.39 $32.87 $33.30 $32.83 289,672
2018-10-31 $32.30 $32.76 $32.27 $32.52 $32.07 238,138
2018-10-30 $32.68 $32.85 $32.31 $32.83 $32.37 122,453
2018-10-29 $33.08 $33.17 $32.05 $32.36 $31.91 131,134
2018-10-26 $32.76 $33.17 $32.37 $32.75 $32.29 252,270
2018-10-25 $33.21 $33.74 $33.21 $33.50 $33.03 138,694
2018-10-24 $33.60 $33.66 $32.54 $32.56 $32.11 228,499
2018-10-23 $34.05 $34.11 $33.44 $33.78 $33.31 184,117
2018-10-22 $35.51 $35.57 $35.09 $35.23 $34.74 99,500
2018-10-19 $35.15 $35.46 $35.05 $35.30 $34.81 243,314
2018-10-18 $35.74 $35.83 $34.80 $34.82 $34.33 323,266
2018-10-17 $37.11 $37.12 $36.47 $36.67 $36.16 260,082
2018-10-16 $36.65 $37.17 $36.59 $37.00 $36.48 179,401
2018-10-15 $36.46 $36.65 $36.22 $36.22 $35.71 145,849
2018-10-12 $36.74 $36.78 $35.65 $36.01 $35.51 189,124
2018-10-11 $35.74 $35.99 $35.18 $35.32 $34.83 223,017
2018-10-10 $37.26 $37.26 $36.29 $36.29 $35.78 221,895
2018-10-09 $36.91 $37.55 $36.89 $37.40 $36.88 192,887
2018-10-08 $36.83 $37.21 $36.69 $36.89 $36.37 156,087
2018-10-05 $37.96 $37.96 $37.41 $37.87 $37.34 196,257
2018-10-04 $38.33 $38.42 $37.85 $37.99 $37.46 143,552
2018-10-03 $39.33 $39.39 $38.79 $38.84 $38.30 201,842
2018-10-02 $39.06 $39.35 $38.92 $39.06 $38.51 131,275
2018-10-01 $38.95 $39.11 $38.58 $38.82 $38.28 96,722
2018-09-28 $38.25 $38.86 $38.15 $38.64 $38.10 130,184
2018-09-27 $39.13 $39.47 $38.84 $38.93 $38.39 155,336
2018-09-26 $39.41 $39.64 $38.97 $39.22 $38.67 295,012
2018-09-25 $38.88 $38.92 $38.70 $38.80 $38.26 254,264
2018-09-24 $37.59 $37.95 $37.59 $37.85 $37.32 147,174
2018-09-21 $38.01 $38.03 $37.43 $37.46 $36.94 313,289
2018-09-20 $38.27 $38.41 $37.91 $38.13 $37.60 154,741
2018-09-19 $37.28 $37.82 $37.16 $37.73 $37.20 197,992
2018-09-18 $37.13 $37.42 $37.02 $37.11 $36.59 308,628
2018-09-17 $37.92 $38.11 $37.86 $37.97 $37.44 128,437
2018-09-14 $38.30 $38.34 $37.99 $38.11 $37.58 99,700
2018-09-13 $38.31 $38.50 $37.95 $38.14 $37.61 317,877
2018-09-12 $37.47 $37.92 $37.42 $37.57 $37.05 446,125
2018-09-11 $36.61 $37.23 $36.50 $37.13 $36.61 134,177
2018-09-10 $37.10 $37.31 $37.01 $37.04 $36.52 149,901
2018-09-07 $37.42 $37.54 $36.94 $37.24 $36.72 236,592
2018-09-06 $37.17 $37.45 $37.14 $37.36 $36.84 204,145
2018-09-05 $37.78 $38.23 $37.50 $38.23 $37.14 203,129
2018-09-04 $37.61 $38.34 $37.56 $38.22 $37.13 281,270
2018-08-31 $38.53 $39.28 $38.51 $39.26 $38.14 291,622
2018-08-30 $39.00 $39.00 $38.28 $38.63 $37.53 191,061
2018-08-29 $38.80 $39.29 $38.68 $39.26 $38.14 262,866
2018-08-28 $39.16 $39.73 $39.07 $39.32 $38.20 244,693
2018-08-27 $38.97 $39.37 $38.81 $39.30 $38.18 156,495
2018-08-24 $38.23 $38.55 $38.14 $38.26 $37.17 145,737
2018-08-23 $38.39 $38.48 $37.61 $37.68 $36.61 266,064
2018-08-22 $38.08 $38.29 $37.90 $38.06 $36.98 191,378
2018-08-21 $37.25 $37.48 $36.84 $36.86 $35.81 217,529
2018-08-20 $35.96 $36.11 $35.72 $35.81 $34.79 203,754
2018-08-17 $35.85 $36.25 $35.79 $36.15 $35.12 142,598
2018-08-16 $35.76 $36.10 $35.62 $35.65 $34.63 235,896
2018-08-15 $35.44 $35.59 $35.03 $35.42 $34.41 255,131
2018-08-14 $36.90 $37.24 $36.79 $37.02 $35.97 158,207
2018-08-13 $37.34 $37.63 $37.03 $37.07 $36.01 218,782
2018-08-10 $37.47 $37.77 $37.29 $37.69 $36.62 212,796
2018-08-09 $38.87 $39.29 $38.47 $38.50 $37.40 173,882
2018-08-08 $38.73 $39.09 $38.70 $38.95 $37.84 128,329
2018-08-07 $39.29 $39.61 $39.25 $39.28 $38.16 85,001
2018-08-06 $38.43 $38.86 $38.34 $38.69 $37.59 148,603
2018-08-03 $38.69 $39.13 $38.58 $39.03 $37.92 128,969
2018-08-02 $38.38 $38.70 $38.22 $38.54 $37.44 170,174
2018-08-01 $39.04 $39.23 $38.92 $39.12 $38.01 116,017
2018-07-31 $39.42 $39.69 $39.27 $39.61 $38.48 154,965
2018-07-30 $39.04 $39.25 $38.79 $38.82 $37.71 136,324
2018-07-27 $38.87 $39.38 $38.79 $39.16 $38.04 168,158
2018-07-26 $38.87 $38.99 $38.51 $38.54 $37.44 98,184
2018-07-25 $38.65 $39.00 $38.40 $38.98 $37.87 229,860
2018-07-24 $37.78 $38.13 $37.69 $37.85 $36.77 161,018
2018-07-23 $37.51 $37.59 $37.07 $37.16 $36.10 181,666
2018-07-20 $37.48 $37.67 $37.21 $37.25 $36.19 220,837
2018-07-19 $36.75 $37.42 $36.71 $37.18 $36.12 196,739
2018-07-18 $37.08 $37.64 $36.96 $37.44 $36.37 137,714
2018-07-17 $37.03 $37.66 $37.01 $37.42 $36.35 111,458
2018-07-16 $37.89 $37.90 $37.55 $37.66 $36.59 100,137
2018-07-13 $37.98 $38.27 $37.85 $38.07 $36.99 86,531
2018-07-12 $37.99 $38.33 $37.73 $38.21 $37.12 208,962
2018-07-11 $38.25 $38.67 $37.73 $37.93 $36.85 242,827
2018-07-10 $38.62 $38.93 $38.61 $38.86 $37.75 172,148
2018-07-09 $38.48 $38.55 $38.15 $38.43 $37.34 239,530
2018-07-06 $37.17 $37.51 $37.07 $37.41 $36.34 135,211
2018-07-05 $37.29 $37.34 $36.85 $37.06 $36.00 219,043
2018-07-03 $36.54 $36.55 $36.12 $36.21 $35.18 169,894
2018-07-02 $35.76 $36.06 $35.46 $35.67 $34.65 189,213
2018-06-29 $36.54 $36.76 $36.39 $36.54 $35.50 301,350
2018-06-28 $35.27 $35.44 $35.03 $35.31 $34.30 339,765
2018-06-27 $34.70 $35.07 $34.39 $34.42 $33.44 370,677
2018-06-26 $34.62 $34.98 $34.40 $34.75 $33.76 151,922
2018-06-25 $34.39 $34.52 $34.09 $34.31 $33.33 267,014
2018-06-22 $35.10 $35.17 $34.79 $34.97 $33.97 359,427
2018-06-21 $34.90 $34.95 $34.49 $34.54 $33.56 172,962
2018-06-20 $35.18 $35.38 $34.75 $35.13 $34.13 235,246
2018-06-19 $35.05 $35.39 $34.76 $35.18 $34.18 262,737
2018-06-18 $35.58 $36.10 $35.20 $35.95 $34.93 331,297
2018-06-15 $36.45 $36.49 $35.67 $36.03 $35.00 163,530
2018-06-14 $36.86 $36.97 $36.58 $36.64 $35.60 218,274
2018-06-13 $36.74 $37.21 $36.69 $36.95 $35.90 177,127
2018-06-12 $37.33 $37.50 $37.01 $37.04 $35.99 135,507
2018-06-11 $37.31 $37.73 $37.31 $37.57 $36.50 210,918
2018-06-08 $37.85 $38.12 $37.44 $38.04 $36.96 175,521
2018-06-07 $37.93 $38.29 $37.84 $37.95 $36.87 231,753
2018-06-06 $38.07 $38.17 $37.67 $38.10 $37.02 134,900
2018-06-05 $37.88 $38.11 $37.40 $37.85 $36.77 173,485
2018-06-04 $38.53 $38.70 $38.01 $38.13 $37.04 205,868
2018-06-01 $37.98 $38.22 $37.74 $37.76 $36.68 278,552
2018-05-31 $36.46 $36.64 $36.21 $36.38 $35.34 220,751
2018-05-30 $35.59 $36.50 $35.58 $36.45 $35.41 351,557
2018-05-29 $35.93 $36.31 $35.93 $36.27 $35.24 262,658
2018-05-25 $37.08 $37.14 $36.84 $37.02 $35.97 220,589
2018-05-24 $37.75 $38.05 $37.43 $37.57 $36.50 238,513
2018-05-23 $37.35 $37.48 $36.73 $37.31 $36.25 164,536
2018-05-22 $38.24 $38.45 $37.90 $37.95 $36.87 230,406
2018-05-21 $37.74 $38.00 $37.62 $37.93 $36.85 136,236
2018-05-18 $37.75 $38.00 $37.71 $37.89 $36.81 121,024
2018-05-17 $38.20 $38.28 $37.73 $37.93 $36.85 111,745
2018-05-16 $37.73 $37.78 $37.52 $37.69 $36.62 111,083
2018-05-15 $37.48 $37.83 $37.37 $37.63 $36.56 164,436
2018-05-14 $37.17 $37.51 $37.16 $37.45 $36.38 104,448
2018-05-11 $37.10 $37.32 $37.04 $37.07 $36.01 150,866
2018-05-10 $37.05 $37.15 $36.67 $37.00 $35.95 191,450
2018-05-09 $35.51 $36.03 $35.50 $35.97 $34.95 192,710
2018-05-08 $35.58 $35.64 $34.96 $35.61 $34.60 93,053
2018-05-07 $35.99 $36.06 $35.71 $35.81 $34.79 143,179
2018-05-04 $35.14 $35.77 $35.14 $35.61 $34.60 73,284
2018-05-03 $35.37 $35.51 $34.99 $35.42 $34.41 144,675
2018-05-02 $35.55 $35.79 $35.41 $35.46 $34.45 124,469
2018-05-01 $35.37 $35.37 $34.73 $35.17 $34.17 129,556
2018-04-30 $36.11 $36.14 $35.53 $35.53 $34.52 186,091
2018-04-27 $35.60 $35.60 $35.26 $35.37 $34.36 104,659
2018-04-26 $35.85 $35.97 $35.37 $35.55 $34.54 229,949
2018-04-25 $34.67 $34.80 $34.34 $34.69 $33.70 242,784
2018-04-24 $35.07 $35.33 $34.85 $35.10 $34.10 243,469
2018-04-23 $35.48 $35.66 $35.34 $35.40 $34.39 386,670
2018-04-20 $35.57 $36.10 $35.37 $35.82 $34.80 265,018
2018-04-19 $36.87 $37.05 $36.55 $36.72 $35.67 231,857
2018-04-18 $36.59 $37.19 $36.53 $36.87 $35.82 288,514
2018-04-17 $35.63 $36.04 $35.53 $35.94 $34.92 138,293
2018-04-16 $35.54 $35.56 $35.17 $35.29 $34.29 136,410
2018-04-13 $35.51 $35.87 $35.47 $35.79 $34.77 126,517
2018-04-12 $35.76 $35.81 $35.38 $35.51 $34.50 112,546
2018-04-11 $35.14 $35.56 $35.14 $35.54 $34.53 240,406
2018-04-10 $34.79 $35.71 $34.70 $35.53 $34.52 277,180
2018-04-09 $34.74 $35.04 $34.46 $34.74 $33.75 241,857
2018-04-06 $34.70 $35.13 $34.51 $34.64 $33.65 327,510
2018-04-05 $33.98 $34.43 $33.94 $34.16 $33.19 216,542
2018-04-04 $32.59 $33.47 $32.57 $33.43 $32.48 236,268
2018-04-03 $33.73 $33.94 $33.42 $33.77 $32.81 236,142
2018-04-02 $33.98 $33.99 $33.16 $33.46 $32.51 113,213
2018-03-29 $33.53 $34.19 $33.47 $34.03 $33.06 183,220
2018-03-28 $33.15 $33.26 $32.87 $33.02 $32.08 146,555
2018-03-27 $33.67 $33.89 $33.36 $33.41 $32.46 139,236
2018-03-26 $33.02 $33.52 $32.88 $33.51 $32.56 267,022
2018-03-23 $33.70 $33.89 $33.42 $33.45 $32.50 171,820
2018-03-22 $34.32 $34.45 $33.59 $33.61 $32.65 240,672
2018-03-21 $33.62 $34.76 $33.54 $34.63 $33.64 280,439
2018-03-20 $33.49 $33.82 $33.49 $33.62 $32.66 177,324
2018-03-19 $33.49 $33.61 $33.10 $33.35 $32.40 126,911
2018-03-16 $33.76 $34.16 $33.63 $33.70 $32.74 310,749
2018-03-15 $33.86 $33.91 $33.37 $33.54 $32.58 155,601
2018-03-14 $34.50 $34.60 $34.19 $34.22 $32.83 280,959
2018-03-13 $35.03 $35.22 $34.62 $34.68 $32.86 201,858
2018-03-12 $35.72 $35.87 $35.53 $35.77 $33.89 235,052
2018-03-09 $35.17 $35.36 $34.95 $35.34 $33.48 304,664
2018-03-08 $34.76 $34.91 $34.25 $34.59 $32.77 417,937
2018-03-07 $34.53 $34.96 $34.35 $34.54 $32.73 338,621
2018-03-06 $35.00 $35.04 $34.34 $34.52 $32.71 285,789
2018-03-05 $33.51 $34.10 $33.51 $34.00 $32.22 171,059
2018-03-02 $33.49 $33.87 $33.22 $33.83 $32.05 206,935
2018-03-01 $34.03 $34.23 $33.50 $33.79 $32.02 259,045
2018-02-28 $35.16 $35.37 $34.46 $34.47 $32.66 396,808
2018-02-27 $34.75 $34.82 $34.03 $34.03 $32.24 258,797
2018-02-26 $34.84 $34.85 $34.21 $34.63 $32.81 248,206
2018-02-23 $34.21 $34.29 $33.85 $34.29 $32.49 459,694
2018-02-22 $33.35 $33.76 $33.31 $33.46 $31.70 189,218
2018-02-21 $34.08 $34.11 $33.32 $33.32 $31.57 194,050
2018-02-20 $34.05 $34.33 $33.85 $33.99 $32.21 218,665
2018-02-16 $34.24 $34.60 $34.09 $34.18 $32.39 384,370
2018-02-15 $34.14 $34.37 $33.52 $33.92 $32.14 424,923
2018-02-14 $32.35 $33.48 $32.35 $33.41 $31.66 262,379
2018-02-13 $32.87 $32.96 $32.66 $32.74 $31.02 303,100
2018-02-12 $32.64 $33.12 $32.36 $32.58 $30.87 348,519
2018-02-09 $32.04 $32.05 $30.82 $31.65 $29.99 379,064
2018-02-08 $32.52 $32.71 $31.65 $31.65 $29.99 386,169
2018-02-07 $33.77 $34.07 $33.23 $33.23 $31.49 319,092
2018-02-06 $33.39 $34.30 $33.29 $34.11 $32.32 243,140
2018-02-05 $34.06 $34.43 $33.25 $33.27 $31.52 308,346
2018-02-02 $35.10 $35.10 $34.19 $34.31 $32.51 434,735
2018-02-01 $36.04 $36.13 $35.72 $36.03 $34.14 213,190
2018-01-31 $35.81 $35.98 $35.52 $35.78 $33.90 339,865
2018-01-30 $36.27 $36.38 $36.06 $36.09 $34.20 190,629
2018-01-29 $37.85 $38.14 $37.41 $37.46 $35.49 385,046
2018-01-26 $38.10 $38.13 $37.61 $37.70 $35.72 316,882
2018-01-25 $38.22 $38.75 $37.96 $38.21 $36.20 502,857
2018-01-24 $36.62 $36.75 $36.48 $36.70 $34.77 195,404
2018-01-23 $36.06 $36.15 $35.88 $36.09 $34.20 337,965
2018-01-22 $36.26 $36.63 $36.07 $36.62 $34.70 150,325
2018-01-19 $35.76 $36.00 $35.70 $36.00 $34.11 238,866
2018-01-18 $35.57 $35.83 $35.48 $35.58 $33.71 267,525
2018-01-17 $36.61 $37.02 $36.49 $36.89 $34.95 324,127
2018-01-16 $36.70 $36.88 $36.31 $36.37 $34.46 424,713
2018-01-12 $35.83 $36.21 $35.71 $36.20 $34.30 239,652
2018-01-11 $35.09 $35.40 $35.09 $35.35 $33.49 194,382
2018-01-10 $35.45 $35.69 $35.19 $35.32 $33.47 277,207
2018-01-09 $34.85 $34.97 $34.44 $34.65 $32.83 137,378
2018-01-08 $34.76 $34.97 $34.70 $34.78 $32.95 149,534
2018-01-05 $34.66 $34.80 $34.51 $34.70 $32.88 173,940
2018-01-04 $34.08 $34.59 $34.08 $34.50 $32.69 126,648
2018-01-03 $34.20 $34.54 $34.15 $34.48 $32.67 169,394
2018-01-02 $34.14 $34.27 $34.02 $34.24 $32.44 225,415
2017-12-29 $34.24 $34.47 $34.21 $34.21 $32.41 314,858
2017-12-28 $33.93 $34.08 $33.56 $33.63 $31.86 257,456
2017-12-27 $33.38 $33.75 $33.26 $33.39 $31.64 310,256
2017-12-26 $32.31 $32.94 $32.23 $32.90 $31.17 144,283
2017-12-22 $32.55 $32.73 $32.29 $32.42 $30.72 129,209
2017-12-21 $32.20 $32.57 $31.94 $32.36 $30.66 213,107
2017-12-20 $31.96 $32.04 $31.87 $31.91 $30.23 196,071
2017-12-19 $31.57 $31.61 $31.15 $31.39 $29.74 302,569
2017-12-18 $33.30 $33.46 $32.58 $32.75 $31.03 554,605
2017-12-15 $32.10 $32.53 $32.03 $32.43 $30.73 394,009
2017-12-14 $31.30 $31.36 $31.07 $31.07 $29.44 416,373
2017-12-13 $31.40 $31.74 $31.40 $31.65 $29.99 443,347
2017-12-12 $31.10 $31.28 $31.01 $31.10 $29.47 149,979
2017-12-11 $30.91 $31.29 $30.89 $31.11 $29.48 127,087
2017-12-08 $30.64 $30.92 $30.54 $30.80 $29.18 100,378
2017-12-07 $30.50 $30.83 $30.37 $30.66 $29.05 165,175
2017-12-06 $30.76 $30.84 $30.53 $30.59 $28.98 191,673
2017-12-05 $30.96 $31.21 $30.68 $31.15 $29.51 176,933
2017-12-04 $31.24 $31.52 $31.22 $31.40 $29.75 228,905
2017-12-01 $31.28 $31.71 $31.20 $31.66 $30.00 320,336
2017-11-30 $31.65 $31.80 $31.31 $31.49 $29.84 194,116
2017-11-29 $31.00 $31.10 $30.83 $30.91 $29.29 158,317
2017-11-28 $30.86 $31.09 $30.79 $30.93 $29.31 227,348
2017-11-27 $30.89 $30.94 $30.71 $30.71 $29.10 175,543
2017-11-24 $30.54 $30.89 $30.54 $30.80 $29.18 146,193
2017-11-22 $31.46 $31.70 $31.18 $31.22 $29.58 279,824
2017-11-21 $30.25 $30.59 $30.25 $30.42 $28.82 147,020
2017-11-20 $29.93 $29.99 $29.63 $29.88 $28.31 190,685
2017-11-17 $30.49 $30.74 $30.40 $30.49 $28.89 261,994
2017-11-16 $29.98 $30.02 $29.73 $29.98 $28.41 189,333
2017-11-15 $29.74 $29.88 $29.36 $29.76 $28.20 230,285
2017-11-14 $30.40 $30.49 $30.02 $30.04 $28.46 154,183
2017-11-13 $30.35 $30.60 $30.33 $30.35 $28.76 94,092
2017-11-10 $30.83 $30.90 $30.55 $30.62 $29.01 120,437
2017-11-09 $30.48 $30.70 $30.47 $30.66 $29.05 98,991
2017-11-08 $30.54 $30.62 $30.39 $30.48 $28.88 87,912
2017-11-07 $30.82 $30.95 $30.39 $30.44 $28.84 103,813
2017-11-06 $29.90 $30.38 $29.80 $30.38 $28.79 161,375
2017-11-03 $29.90 $30.00 $29.75 $29.90 $28.33 152,257
2017-11-02 $29.72 $30.01 $29.53 $29.66 $28.10 200,350
2017-11-01 $29.97 $30.00 $29.78 $29.81 $28.24 263,506
2017-10-31 $28.87 $29.22 $28.86 $29.11 $27.58 146,011
2017-10-30 $28.72 $29.02 $28.72 $28.85 $27.34 270,106
2017-10-27 $28.48 $28.76 $28.31 $28.74 $27.23 142,707
2017-10-26 $29.08 $29.37 $28.95 $28.95 $27.43 221,745
2017-10-25 $28.59 $28.78 $28.48 $28.69 $27.18 153,109
2017-10-24 $28.64 $28.76 $28.55 $28.65 $27.15 179,892
2017-10-23 $28.54 $28.78 $28.53 $28.65 $27.15 181,593
2017-10-20 $28.80 $28.98 $28.72 $28.86 $27.34 171,091
2017-10-19 $28.62 $29.04 $28.61 $28.92 $27.40 147,951
2017-10-18 $29.00 $29.09 $28.87 $28.97 $27.45 190,772
2017-10-17 $29.14 $29.20 $28.90 $29.13 $27.60 214,175
2017-10-16 $29.48 $29.58 $29.23 $29.45 $27.90 314,490
2017-10-13 $29.15 $29.25 $28.95 $29.05 $27.52 215,453
2017-10-12 $28.91 $29.01 $28.61 $28.72 $27.21 387,173
2017-10-11 $28.98 $29.02 $28.68 $28.81 $27.30 330,198
2017-10-10 $28.73 $28.82 $28.51 $28.52 $27.02 254,569
2017-10-09 $28.61 $28.65 $28.37 $28.46 $26.97 299,720
2017-10-06 $27.93 $28.03 $27.74 $27.86 $26.40 248,735
2017-10-05 $28.00 $28.16 $27.91 $27.94 $26.47 192,043
2017-10-04 $27.83 $28.13 $27.80 $27.90 $26.44 405,392
2017-10-03 $27.00 $27.38 $26.92 $27.26 $25.83 348,470
2017-10-02 $27.41 $27.45 $27.17 $27.39 $25.95 252,152
2017-09-29 $27.68 $27.76 $27.42 $27.53 $26.08 466,828
2017-09-28 $27.65 $27.74 $27.50 $27.59 $26.14 300,864
2017-09-27 $27.66 $27.74 $27.50 $27.67 $26.22 255,588
2017-09-26 $28.25 $28.28 $28.01 $28.06 $26.59 213,024
2017-09-25 $28.35 $28.49 $28.25 $28.38 $26.89 190,503
2017-09-22 $28.45 $28.58 $28.36 $28.36 $26.87 135,726
2017-09-21 $28.27 $28.55 $28.18 $28.32 $26.83 239,265
2017-09-20 $28.11 $28.28 $27.83 $28.03 $26.56 412,500
2017-09-19 $29.71 $30.08 $29.69 $30.08 $28.50 155,230
2017-09-18 $30.04 $30.21 $29.87 $29.96 $28.39 150,533
2017-09-15 $30.28 $30.32 $29.96 $30.14 $28.56 340,711
2017-09-14 $30.30 $30.55 $30.24 $30.40 $28.80 170,023
2017-09-13 $30.06 $30.24 $29.86 $30.19 $28.61 278,427
2017-09-12 $30.05 $30.27 $29.96 $30.11 $28.53 405,448
2017-09-11 $30.09 $30.48 $30.08 $30.35 $28.76 278,910
2017-09-08 $30.62 $30.65 $30.25 $30.35 $28.76 250,502
2017-09-07 $30.47 $30.93 $30.43 $30.86 $29.24 366,392
2017-09-06 $30.56 $30.99 $30.54 $30.95 $28.90 279,916
2017-09-05 $30.46 $30.59 $30.29 $30.50 $28.48 274,880
2017-09-01 $30.00 $30.45 $30.00 $30.42 $28.41 259,824
2017-08-31 $29.82 $30.25 $29.70 $30.13 $28.14 155,692
2017-08-30 $29.58 $29.80 $29.50 $29.70 $27.73 196,843
2017-08-29 $29.77 $29.96 $29.75 $29.91 $27.93 112,468
2017-08-28 $29.92 $29.98 $29.75 $29.98 $28.00 178,177
2017-08-25 $29.58 $29.95 $29.58 $29.87 $27.89 173,824
2017-08-24 $29.69 $29.81 $29.40 $29.55 $27.59 141,967
2017-08-23 $29.14 $29.79 $29.10 $29.69 $27.72 213,897
2017-08-22 $29.79 $29.93 $29.66 $29.69 $27.72 127,868
2017-08-21 $29.66 $29.82 $29.57 $29.73 $27.76 196,429
2017-08-18 $29.43 $29.85 $29.36 $29.66 $27.70 248,730
2017-08-17 $29.98 $30.25 $29.76 $29.77 $27.80 199,410
2017-08-16 $30.18 $30.49 $30.09 $30.14 $28.14 252,970
2017-08-15 $29.76 $30.05 $29.61 $30.04 $28.05 190,864
2017-08-14 $30.66 $30.75 $30.12 $30.13 $28.14 185,790
2017-08-11 $30.37 $30.54 $30.26 $30.48 $28.46 166,900
2017-08-10 $30.56 $30.72 $30.15 $30.28 $28.28 221,350
2017-08-09 $30.29 $30.62 $30.29 $30.46 $28.44 138,473
2017-08-08 $30.60 $30.88 $30.38 $30.42 $28.41 242,662
2017-08-07 $30.45 $30.69 $30.41 $30.55 $28.53 204,978
2017-08-04 $30.20 $30.45 $30.13 $30.42 $28.41 142,535
2017-08-03 $30.05 $30.10 $29.84 $29.93 $27.95 116,221
2017-08-02 $29.74 $30.10 $29.65 $29.94 $27.96 157,617
2017-08-01 $29.92 $30.10 $29.77 $29.96 $27.98 140,992
2017-07-31 $30.01 $30.21 $29.89 $30.14 $28.14 139,281
2017-07-28 $30.30 $30.62 $30.21 $30.35 $28.34 196,508
2017-07-27 $30.25 $30.37 $29.95 $30.03 $28.04 239,886
2017-07-26 $29.66 $29.72 $29.46 $29.56 $27.60 181,632
2017-07-25 $29.58 $29.80 $29.48 $29.68 $27.72 290,652
2017-07-24 $28.69 $28.78 $28.54 $28.72 $26.82 155,328
2017-07-21 $28.88 $28.96 $28.39 $28.59 $26.70 226,052
2017-07-20 $29.33 $29.37 $28.91 $29.13 $27.20 209,597
2017-07-19 $29.00 $29.33 $28.98 $29.31 $27.37 211,177
2017-07-18 $28.82 $29.01 $28.67 $28.79 $26.88 170,592
2017-07-17 $29.15 $29.34 $29.00 $29.03 $27.11 245,048
2017-07-14 $28.74 $29.05 $28.70 $28.88 $26.97 297,644
2017-07-13 $28.17 $28.20 $27.96 $28.16 $26.30 177,395
2017-07-12 $28.00 $28.40 $27.87 $28.18 $26.31 425,815
2017-07-11 $27.18 $27.42 $27.10 $27.36 $25.55 293,704
2017-07-10 $27.29 $27.53 $27.25 $27.40 $25.59 262,917
2017-07-07 $27.54 $27.58 $27.31 $27.48 $25.66 183,439
2017-07-06 $27.77 $27.86 $27.59 $27.66 $25.83 142,159
2017-07-05 $28.15 $28.15 $27.72 $27.80 $25.96 153,272
2017-07-03 $28.12 $28.35 $28.10 $28.22 $26.35 94,505
2017-06-30 $28.01 $28.05 $27.86 $27.95 $26.10 230,290
2017-06-29 $27.83 $28.07 $27.65 $27.67 $25.84 231,488
2017-06-28 $28.08 $28.46 $27.95 $28.35 $26.47 249,214
2017-06-27 $28.20 $28.33 $27.97 $27.98 $26.13 258,303
2017-06-26 $28.00 $28.21 $27.83 $27.92 $26.07 225,104
2017-06-23 $27.77 $27.87 $27.67 $27.71 $25.88 129,479
2017-06-22 $27.30 $27.71 $27.25 $27.51 $25.69 209,127
2017-06-21 $27.56 $27.76 $26.97 $27.14 $25.34 618,469
2017-06-20 $27.82 $27.94 $27.60 $27.80 $25.96 135,782
2017-06-19 $28.47 $28.75 $28.41 $28.43 $26.55 167,741
2017-06-16 $28.23 $28.48 $28.15 $28.47 $26.59 104,340
2017-06-15 $28.20 $28.31 $27.97 $28.26 $26.39 436,835
2017-06-14 $29.09 $29.15 $28.56 $28.68 $26.78 193,093
2017-06-13 $28.53 $28.87 $28.49 $28.85 $26.94 336,772
2017-06-12 $29.19 $29.25 $28.93 $29.06 $27.14 261,345
2017-06-09 $28.85 $29.09 $28.68 $28.89 $26.98 254,659
2017-06-08 $28.51 $28.79 $28.39 $28.70 $26.80 307,305
2017-06-07 $29.59 $29.86 $29.35 $29.52 $27.57 209,971
2017-06-06 $29.64 $30.05 $29.51 $30.00 $28.01 221,925
2017-06-05 $29.84 $30.12 $29.80 $30.01 $28.02 183,081
2017-06-02 $29.92 $30.26 $29.75 $30.05 $28.06 230,195
2017-06-01 $29.37 $29.85 $29.29 $29.74 $27.77 254,273
2017-05-31 $29.81 $29.92 $29.65 $29.78 $27.81 200,091
2017-05-30 $29.95 $30.23 $29.89 $30.13 $28.14 252,827
2017-05-26 $30.53 $30.71 $30.45 $30.66 $28.63 195,580
2017-05-25 $31.00 $31.03 $30.44 $30.49 $28.47 271,783
2017-05-24 $31.48 $31.62 $31.27 $31.48 $29.40 170,205
2017-05-23 $31.24 $31.64 $31.21 $31.55 $29.46 219,302
2017-05-22 $31.01 $31.05 $30.70 $30.78 $28.74 148,329
2017-05-19 $30.64 $31.11 $30.50 $31.02 $28.97 221,730
2017-05-18 $30.38 $30.70 $30.25 $30.46 $28.44 240,306
2017-05-17 $30.99 $31.16 $30.70 $30.73 $28.70 631,620
2017-05-16 $31.09 $31.18 $30.94 $31.02 $28.97 277,593
2017-05-15 $31.00 $31.05 $30.73 $30.84 $28.80 278,773
2017-05-12 $30.38 $30.56 $30.30 $30.42 $28.41 168,293
2017-05-11 $30.34 $30.50 $30.20 $30.46 $28.44 282,948
2017-05-10 $30.23 $30.51 $30.22 $30.51 $28.49 191,284
2017-05-09 $29.91 $30.22 $29.81 $30.16 $28.16 333,546
2017-05-08 $29.98 $30.11 $29.70 $29.71 $27.74 433,877
2017-05-05 $29.70 $30.43 $29.67 $30.20 $28.20 966,073
2017-05-04 $30.29 $30.36 $29.64 $29.69 $27.72 332,625
2017-05-03 $30.93 $31.22 $30.90 $31.12 $29.06 300,736
2017-05-02 $31.03 $31.26 $30.90 $31.04 $28.99 530,391
2017-05-01 $30.50 $30.52 $30.32 $30.37 $28.36 162,284
2017-04-28 $30.79 $30.81 $30.48 $30.52 $28.50 255,932
2017-04-27 $30.50 $31.00 $30.36 $30.67 $28.64 273,240
2017-04-26 $30.82 $31.45 $30.70 $31.01 $28.96 325,203
2017-04-25 $30.91 $31.09 $30.79 $31.03 $28.98 208,531
2017-04-24 $30.57 $30.87 $30.51 $30.82 $28.78 343,231
2017-04-21 $30.20 $30.21 $29.90 $30.07 $28.08 389,062
2017-04-20 $29.95 $30.12 $29.92 $30.03 $28.04 499,835
2017-04-19 $30.33 $30.40 $29.66 $29.68 $27.72 567,041
2017-04-18 $30.24 $30.36 $29.97 $29.98 $28.00 947,331
2017-04-17 $30.50 $30.58 $30.21 $30.23 $28.23 557,464
2017-04-13 $30.56 $30.84 $30.45 $30.47 $28.45 770,797
2017-04-12 $30.26 $30.52 $29.97 $30.15 $28.15 939,126
2017-04-11 $29.89 $29.98 $29.53 $29.77 $27.80 262,623
2017-04-10 $29.79 $29.90 $29.59 $29.76 $27.79 584,861
2017-04-07 $29.38 $29.56 $29.19 $29.21 $27.28 848,847
2017-04-06 $29.51 $29.71 $29.36 $29.49 $27.54 402,675
2017-04-05 $29.67 $29.89 $29.42 $29.43 $27.48 327,508
2017-04-04 $30.00 $30.14 $29.86 $30.00 $28.01 309,784
2017-04-03 $29.78 $29.96 $29.56 $29.96 $27.98 444,231
2017-03-31 $29.26 $30.30 $29.05 $29.40 $27.45 467,091
2017-03-30 $29.44 $29.81 $29.16 $29.18 $27.25 310,969
2017-03-29 $29.07 $29.59 $29.03 $29.53 $27.58 375,506
2017-03-28 $29.36 $29.63 $29.19 $29.52 $27.57 318,923
2017-03-27 $28.06 $28.40 $27.89 $28.36 $26.48 265,469
2017-03-24 $28.57 $28.75 $28.32 $28.37 $26.49 233,818
2017-03-23 $28.64 $28.76 $28.53 $28.61 $26.72 182,220
2017-03-22 $28.36 $28.72 $28.34 $28.69 $26.79 296,334
2017-03-21 $28.53 $28.70 $28.01 $28.12 $26.26 331,256
2017-03-20 $28.41 $28.72 $28.35 $28.54 $26.65 218,307
2017-03-17 $28.72 $28.80 $28.58 $28.62 $26.73 331,341
2017-03-16 $28.57 $28.68 $28.41 $28.61 $26.72 365,158
2017-03-15 $27.50 $28.16 $27.50 $28.11 $26.25 375,494
2017-03-14 $27.56 $27.75 $27.28 $27.65 $25.56 230,185
2017-03-13 $27.59 $27.93 $27.59 $27.92 $25.81 191,697
2017-03-10 $27.60 $27.67 $27.39 $27.57 $25.49 466,572
2017-03-09 $27.45 $27.49 $27.00 $27.31 $25.25 514,488
2017-03-08 $28.03 $28.14 $27.54 $27.57 $25.49 255,477
2017-03-07 $28.22 $28.22 $27.97 $28.07 $25.95 285,336
2017-03-06 $28.53 $28.55 $28.22 $28.32 $26.18 505,379
2017-03-03 $28.23 $28.63 $28.19 $28.40 $26.26 319,070
2017-03-02 $28.62 $28.74 $28.43 $28.44 $26.29 308,621
2017-03-01 $28.90 $29.04 $28.71 $28.93 $26.75 571,188
2017-02-28 $28.52 $28.58 $28.20 $28.36 $26.22 209,005
2017-02-27 $29.05 $29.05 $28.77 $28.81 $26.63 227,558
2017-02-24 $28.46 $28.73 $28.35 $28.46 $26.31 249,258
2017-02-23 $29.01 $29.10 $28.71 $28.99 $26.80 292,336
2017-02-22 $28.63 $28.69 $28.51 $28.61 $26.45 268,376
2017-02-21 $29.15 $29.18 $28.92 $29.01 $26.82 350,173
2017-02-17 $28.71 $28.75 $28.43 $28.48 $26.33 177,786
2017-02-16 $29.07 $29.07 $28.55 $28.57 $26.41 285,581
2017-02-15 $28.98 $29.02 $28.77 $28.96 $26.77 260,525
2017-02-14 $29.37 $29.40 $28.90 $29.17 $26.97 288,345
2017-02-13 $29.01 $29.15 $28.93 $29.01 $26.82 178,091
2017-02-10 $28.98 $29.10 $28.91 $28.98 $26.79 233,665
2017-02-09 $28.82 $28.91 $28.66 $28.72 $26.55 196,525
2017-02-08 $28.34 $28.71 $28.26 $28.61 $26.45 378,702
2017-02-07 $28.75 $28.95 $28.58 $28.59 $26.43 274,971
2017-02-06 $29.22 $29.25 $29.00 $29.03 $26.84 185,958
2017-02-03 $29.64 $29.92 $29.59 $29.76 $27.51 186,273
2017-02-02 $29.76 $29.94 $29.61 $29.76 $27.51 434,120
2017-02-01 $30.19 $30.29 $29.67 $29.78 $27.53 535,747
2017-01-31 $29.74 $29.92 $29.72 $29.86 $27.61 214,630
2017-01-30 $29.64 $29.73 $29.56 $29.66 $27.42 235,584
2017-01-27 $30.06 $30.26 $29.99 $30.18 $27.90 322,874
2017-01-26 $30.42 $30.75 $30.32 $30.62 $28.31 334,385
2017-01-25 $31.71 $31.81 $31.54 $31.66 $29.27 215,668
2017-01-24 $32.27 $32.40 $32.09 $32.20 $29.77 531,288
2017-01-23 $31.49 $31.76 $31.43 $31.74 $29.34 609,733
2017-01-20 $30.79 $30.91 $30.66 $30.71 $28.39 192,459
2017-01-19 $30.93 $30.96 $30.46 $30.65 $28.34 173,198
2017-01-18 $31.09 $31.23 $30.86 $30.98 $28.64 150,689
2017-01-17 $31.21 $31.33 $31.04 $31.17 $28.82 465,251
2017-01-13 $31.28 $31.29 $31.04 $31.11 $28.76 584,289
2017-01-12 $31.00 $31.14 $30.59 $30.81 $28.48 617,730
2017-01-11 $29.83 $30.04 $29.64 $29.99 $27.73 541,733
2017-01-10 $29.52 $29.68 $29.28 $29.38 $27.16 256,782
2017-01-09 $29.30 $29.46 $29.01 $29.07 $26.88 268,035
2017-01-06 $29.46 $29.59 $29.14 $29.21 $27.00 340,376
2017-01-05 $29.29 $29.40 $29.07 $29.14 $26.94 195,484
2017-01-04 $29.59 $29.71 $29.38 $29.52 $27.29 298,798
2017-01-03 $29.24 $29.54 $29.00 $29.25 $27.04 357,271
2016-12-30 $28.53 $28.90 $28.50 $28.59 $26.43 267,875
2016-12-29 $29.23 $29.27 $28.86 $28.97 $26.78 498,211
2016-12-28 $28.70 $28.84 $28.44 $28.53 $26.38 362,197
2016-12-27 $28.08 $28.25 $28.06 $28.22 $26.09 249,645
2016-12-23 $28.12 $28.29 $28.06 $28.13 $26.01 84,458
2016-12-22 $28.27 $28.35 $28.16 $28.16 $26.03 163,317
2016-12-21 $28.43 $28.54 $28.23 $28.26 $26.13 166,582
2016-12-20 $28.48 $28.70 $28.37 $28.58 $26.42 203,462
2016-12-19 $28.15 $28.49 $28.01 $28.19 $26.06 287,409
2016-12-16 $28.44 $28.84 $28.31 $28.65 $26.49 235,110
2016-12-15 $28.30 $28.69 $28.23 $28.62 $26.46 246,189
2016-12-14 $29.33 $29.50 $28.62 $28.67 $26.51 293,396
2016-12-13 $29.29 $29.91 $29.29 $29.76 $27.51 834,416
2016-12-12 $29.20 $29.36 $28.62 $28.70 $26.53 684,283
2016-12-09 $27.70 $27.70 $27.46 $27.65 $25.56 438,773
2016-12-08 $27.55 $27.90 $27.48 $27.70 $25.61 645,571
2016-12-07 $27.30 $27.47 $27.16 $27.45 $25.38 633,025
2016-12-06 $26.77 $27.01 $26.67 $26.90 $24.87 487,641
2016-12-05 $26.44 $26.78 $26.36 $26.71 $24.69 684,724
2016-12-02 $25.59 $26.10 $25.50 $25.87 $23.92 2,570,315
2016-12-01 $26.88 $26.92 $25.91 $25.98 $24.02 1,183,656
2016-11-30 $26.84 $27.29 $26.54 $26.66 $24.65 1,678,404
2016-11-29 $25.98 $26.08 $25.74 $25.83 $23.88 315,244
2016-11-28 $26.50 $26.60 $26.28 $26.29 $24.30 317,669
2016-11-25 $26.40 $26.45 $26.08 $26.32 $24.33 147,847
2016-11-23 $26.61 $26.76 $26.47 $26.60 $24.59 289,733
2016-11-22 $27.19 $27.20 $26.71 $27.11 $25.06 542,887
2016-11-21 $26.31 $26.50 $26.21 $26.36 $24.37 230,617
2016-11-18 $25.66 $25.77 $25.34 $25.50 $23.57 244,392
2016-11-17 $25.63 $25.99 $25.25 $25.33 $23.42 299,324
2016-11-16 $25.34 $25.52 $25.08 $25.12 $23.22 455,690
2016-11-15 $25.36 $25.71 $25.25 $25.71 $23.77 419,721
2016-11-14 $24.97 $25.34 $24.91 $25.28 $23.37 515,590
2016-11-11 $25.97 $26.13 $25.27 $25.63 $23.69 325,737
2016-11-10 $27.18 $27.22 $26.40 $26.53 $24.53 306,425
2016-11-09 $27.27 $27.73 $27.19 $27.54 $25.46 293,078
2016-11-08 $27.76 $28.09 $27.63 $27.88 $25.77 383,558
2016-11-07 $27.16 $27.43 $27.04 $27.32 $25.26 176,205
2016-11-04 $26.72 $26.81 $26.43 $26.47 $24.47 276,125
2016-11-03 $27.54 $27.69 $27.30 $27.45 $25.38 191,670
2016-11-02 $27.60 $27.77 $27.32 $27.62 $25.53 632,919
2016-11-01 $28.11 $28.19 $27.30 $27.52 $25.44 352,700
2016-10-31 $27.75 $27.88 $27.36 $27.51 $25.43 366,757
2016-10-28 $27.52 $27.73 $27.22 $27.28 $25.22 183,474
2016-10-27 $27.66 $27.77 $27.48 $27.57 $25.49 182,267
2016-10-26 $27.79 $27.98 $27.47 $27.67 $25.58 436,418
2016-10-25 $28.35 $28.66 $28.27 $28.44 $26.29 268,042
2016-10-24 $28.58 $28.73 $28.12 $28.40 $26.26 172,806
2016-10-21 $28.25 $28.48 $28.16 $28.41 $26.26 157,644
2016-10-20 $28.27 $28.53 $28.15 $28.30 $26.16 155,302
2016-10-19 $28.25 $28.43 $28.13 $28.20 $26.07 186,391
2016-10-18 $28.47 $28.50 $27.87 $28.02 $25.90 555,629
2016-10-17 $27.96 $28.08 $27.43 $27.69 $25.60 510,295
2016-10-14 $28.15 $28.19 $27.62 $27.65 $25.56 355,647
2016-10-13 $28.03 $28.11 $27.73 $27.95 $25.84 490,052
2016-10-12 $28.34 $28.78 $28.34 $28.53 $26.38 319,886
2016-10-11 $28.78 $28.81 $28.45 $28.63 $26.47 464,378
2016-10-10 $28.78 $29.10 $28.77 $28.96 $26.77 321,892
2016-10-07 $28.40 $28.54 $28.06 $28.20 $26.07 476,858
2016-10-06 $27.77 $27.96 $27.70 $27.81 $25.71 260,435
2016-10-05 $27.41 $27.74 $27.41 $27.64 $25.55 362,325
2016-10-04 $27.55 $27.63 $26.87 $27.11 $25.06 296,437
2016-10-03 $27.45 $27.59 $27.34 $27.49 $25.41 282,414
2016-09-30 $27.21 $27.46 $27.18 $27.32 $25.26 241,828
2016-09-29 $27.20 $27.48 $26.85 $27.04 $25.00 417,401
2016-09-28 $26.37 $27.28 $26.05 $27.22 $25.16 364,039
2016-09-27 $26.92 $27.04 $26.73 $26.82 $24.31 341,855
2016-09-26 $26.83 $27.16 $26.64 $26.86 $24.34 315,068
2016-09-23 $27.21 $27.40 $26.60 $26.69 $24.19 414,845
2016-09-22 $27.38 $27.63 $27.27 $27.28 $24.73 661,094
2016-09-21 $26.50 $26.84 $26.26 $26.79 $24.28 400,685
2016-09-20 $26.68 $26.70 $26.08 $26.17 $23.72 379,455
2016-09-19 $26.96 $27.08 $26.64 $26.73 $24.23 283,586
2016-09-16 $26.50 $26.61 $26.09 $26.31 $23.85 298,982
2016-09-15 $27.04 $27.13 $26.60 $26.67 $24.17 532,276
2016-09-14 $26.88 $27.14 $26.57 $26.72 $24.22 602,088
2016-09-13 $25.87 $26.10 $25.46 $25.63 $23.23 489,074
2016-09-12 $25.30 $25.95 $25.19 $25.86 $23.44 526,399
2016-09-09 $25.87 $26.04 $25.25 $25.31 $22.94 336,832
2016-09-08 $26.34 $26.40 $26.01 $26.24 $23.78 331,334
2016-09-07 $26.38 $26.57 $26.13 $26.19 $23.74 271,323
2016-09-06 $26.13 $26.46 $26.03 $26.38 $23.91 434,399
2016-09-02 $25.66 $25.90 $25.51 $25.77 $23.36 198,518
2016-09-01 $24.99 $25.15 $24.85 $25.15 $22.79 269,149
2016-08-31 $25.49 $25.66 $25.12 $25.26 $22.89 489,007
2016-08-30 $26.10 $26.35 $26.04 $26.19 $23.74 250,906
2016-08-29 $26.21 $26.49 $26.04 $26.39 $23.92 347,015
2016-08-26 $26.81 $27.15 $26.25 $26.45 $23.97 366,857
2016-08-25 $26.65 $26.73 $26.43 $26.54 $24.05 315,961
2016-08-24 $26.87 $27.28 $26.75 $27.12 $24.58 212,747
2016-08-23 $27.58 $27.76 $27.20 $27.21 $24.66 232,899
2016-08-22 $27.56 $27.56 $27.21 $27.35 $24.79 217,168
2016-08-19 $28.24 $28.33 $28.12 $28.26 $25.61 212,248
2016-08-18 $28.07 $28.35 $28.04 $28.35 $25.70 257,096
2016-08-17 $27.92 $27.92 $27.47 $27.71 $25.12 335,306
2016-08-16 $28.38 $28.61 $28.08 $28.30 $25.65 302,501
2016-08-15 $28.44 $28.66 $28.29 $28.42 $25.76 166,228
2016-08-12 $28.58 $28.90 $28.28 $28.38 $25.72 191,644
2016-08-11 $27.95 $28.54 $27.78 $28.48 $25.81 446,736
2016-08-10 $28.13 $28.24 $27.50 $27.54 $24.96 584,814
2016-08-09 $27.46 $27.60 $27.27 $27.40 $24.83 169,361
2016-08-08 $27.30 $27.54 $27.30 $27.32 $24.76 200,555
2016-08-05 $26.79 $27.29 $26.31 $27.07 $24.54 581,782
2016-08-04 $27.03 $27.34 $26.88 $27.09 $24.55 180,182
2016-08-03 $26.33 $26.90 $26.10 $26.88 $24.36 161,409
2016-08-02 $26.23 $26.49 $25.87 $26.38 $23.91 337,317
2016-08-01 $26.29 $26.31 $25.94 $25.97 $23.54 223,211
2016-07-29 $27.06 $27.06 $26.45 $26.69 $24.19 466,194
2016-07-28 $27.15 $27.33 $26.99 $27.18 $24.63 130,164
2016-07-27 $27.65 $27.85 $27.18 $27.40 $24.83 152,127
2016-07-26 $27.21 $27.52 $27.19 $27.45 $24.88 91,931
2016-07-25 $27.61 $27.68 $27.27 $27.32 $24.76 212,224
2016-07-22 $27.89 $28.02 $27.57 $27.77 $25.17 159,035
2016-07-21 $27.82 $28.25 $27.60 $27.78 $25.18 391,931
2016-07-20 $27.57 $28.00 $27.33 $27.68 $25.09 202,778
2016-07-19 $27.72 $27.87 $27.48 $27.79 $25.19 349,617
2016-07-18 $27.68 $28.16 $27.42 $28.08 $25.45 402,859
2016-07-15 $27.68 $27.77 $27.31 $27.39 $24.83 158,212
2016-07-14 $27.43 $27.85 $27.43 $27.58 $25.00 215,379
2016-07-13 $27.84 $27.85 $27.02 $27.17 $24.63 248,649
2016-07-12 $27.82 $28.13 $27.60 $27.76 $25.16 182,444
2016-07-11 $27.28 $27.53 $27.18 $27.18 $24.63 328,132
2016-07-08 $26.63 $26.74 $26.26 $26.55 $24.06 181,892
2016-07-07 $26.52 $26.66 $25.74 $25.90 $23.47 283,675
2016-07-06 $26.05 $26.52 $25.89 $26.49 $24.01 238,365
2016-07-05 $26.49 $26.64 $26.14 $26.32 $23.86 286,280
2016-07-01 $27.26 $27.61 $27.19 $27.43 $24.86 229,613
2016-06-30 $26.82 $27.37 $26.70 $27.12 $24.58 430,329
2016-06-29 $26.45 $26.86 $26.33 $26.72 $24.22 329,564
2016-06-28 $26.43 $26.63 $25.83 $26.25 $23.79 366,238
2016-06-27 $25.73 $25.77 $25.11 $25.29 $22.92 314,287
2016-06-24 $26.02 $26.79 $26.01 $26.12 $23.67 382,097
2016-06-23 $28.17 $28.25 $27.90 $28.19 $25.55 437,470
2016-06-22 $28.01 $28.20 $27.40 $27.42 $24.85 326,302
2016-06-21 $27.71 $28.05 $27.61 $27.88 $25.27 303,530
2016-06-20 $27.49 $27.70 $27.42 $27.44 $24.87 339,327
2016-06-17 $26.24 $26.59 $26.12 $26.48 $24.00 573,264
2016-06-16 $26.39 $26.63 $25.98 $26.60 $24.11 332,495
2016-06-15 $26.46 $26.98 $26.46 $26.68 $24.18 421,386
2016-06-14 $26.95 $27.04 $26.35 $26.79 $24.28 281,473
2016-06-13 $27.49 $27.81 $27.25 $27.39 $24.83 357,494
2016-06-10 $27.90 $28.14 $27.44 $27.51 $24.93 337,281
2016-06-09 $29.12 $29.39 $28.98 $29.03 $26.31 475,079
2016-06-08 $29.54 $30.11 $29.47 $30.01 $27.20 511,423
2016-06-07 $28.76 $29.43 $28.76 $29.43 $26.67 712,232
2016-06-06 $28.57 $29.14 $28.35 $28.60 $25.92 1,274,619
2016-06-03 $31.51 $32.16 $31.40 $32.13 $29.12 546,172
2016-06-02 $30.11 $30.48 $29.94 $30.48 $27.63 141,127
2016-06-01 $30.13 $30.62 $29.87 $30.59 $27.73 169,371
2016-05-31 $30.26 $30.55 $30.05 $30.21 $27.38 232,001
2016-05-27 $30.67 $30.74 $30.30 $30.58 $27.72 364,676
2016-05-26 $31.20 $31.29 $30.64 $30.72 $27.84 390,358
2016-05-25 $29.97 $30.61 $29.91 $30.58 $27.72 326,341
2016-05-24 $29.50 $29.72 $29.32 $29.40 $26.65 302,897
2016-05-23 $28.98 $29.39 $28.74 $29.11 $26.38 175,253
2016-05-20 $29.29 $29.53 $29.15 $29.44 $26.68 169,062
2016-05-19 $29.00 $29.23 $28.61 $29.13 $26.40 299,120
2016-05-18 $29.22 $29.67 $29.03 $29.24 $26.50 388,364
2016-05-17 $28.92 $29.63 $28.92 $29.42 $26.66 283,053
2016-05-16 $28.91 $29.44 $28.90 $29.44 $26.68 306,442
2016-05-13 $29.24 $29.40 $28.60 $28.65 $25.97 221,655
2016-05-12 $30.14 $30.39 $29.47 $29.64 $26.86 254,326
2016-05-11 $29.75 $30.27 $29.48 $29.84 $27.05 183,607
2016-05-10 $29.32 $29.72 $29.23 $29.66 $26.88 184,652
2016-05-09 $29.57 $29.57 $28.52 $28.86 $26.16 284,731
2016-05-06 $29.57 $30.23 $29.57 $29.82 $27.03 307,164
2016-05-05 $30.30 $30.81 $29.94 $30.24 $27.41 393,872
2016-05-04 $30.04 $30.24 $29.24 $29.34 $26.59 357,842
2016-05-03 $30.77 $31.09 $29.94 $29.96 $27.15 523,304
2016-05-02 $32.66 $32.66 $31.86 $32.13 $29.12 225,002
2016-04-29 $32.96 $33.09 $32.31 $32.79 $29.72 316,946
2016-04-28 $32.74 $33.31 $32.62 $32.96 $29.87 580,608
2016-04-27 $32.21 $32.95 $32.20 $32.85 $29.77 447,300
2016-04-26 $31.86 $32.17 $31.62 $32.14 $29.13 168,711
2016-04-25 $31.58 $31.72 $31.12 $31.50 $28.55 291,603
2016-04-22 $31.36 $32.48 $31.29 $32.43 $29.39 619,657
2016-04-21 $31.72 $32.18 $31.53 $32.07 $29.07 518,021
2016-04-20 $31.71 $32.54 $31.66 $32.23 $29.21 237,159
2016-04-19 $30.91 $31.55 $30.84 $31.54 $28.59 261,833
2016-04-18 $29.97 $31.08 $29.94 $30.89 $28.00 207,388
2016-04-15 $30.43 $30.88 $30.30 $30.70 $27.83 234,576
2016-04-14 $31.30 $31.50 $31.11 $31.34 $28.41 315,652
2016-04-13 $31.42 $31.56 $31.21 $31.34 $28.41 666,272
2016-04-12 $29.32 $30.46 $29.15 $30.35 $27.51 450,730
2016-04-11 $28.51 $28.80 $28.34 $28.38 $25.72 222,674
2016-04-08 $27.93 $28.25 $27.74 $27.83 $25.22 327,262
2016-04-07 $27.69 $28.09 $27.29 $27.40 $24.83 469,978
2016-04-06 $27.13 $27.45 $26.84 $27.43 $24.86 591,682
2016-04-05 $27.80 $27.88 $27.17 $27.21 $24.39 765,686
2016-04-04 $29.74 $29.81 $28.99 $29.00 $25.99 330,013
2016-04-01 $29.14 $29.51 $28.90 $29.45 $26.40 259,266
2016-03-31 $30.00 $30.08 $29.45 $29.54 $26.48 382,208
2016-03-30 $29.85 $30.18 $29.46 $29.68 $26.60 284,885
2016-03-29 $28.63 $29.56 $28.46 $29.56 $26.49 338,336
2016-03-28 $29.75 $29.92 $29.21 $29.44 $26.39 182,701
2016-03-24 $28.69 $29.53 $28.64 $29.52 $26.46 307,335
2016-03-23 $30.10 $30.10 $29.44 $29.50 $26.44 256,713
2016-03-22 $30.70 $31.28 $30.52 $31.14 $27.91 251,632
2016-03-21 $31.00 $31.26 $30.67 $31.01 $27.79 222,683
2016-03-18 $31.13 $31.39 $30.43 $31.06 $27.84 1,154,790
2016-03-17 $31.05 $31.05 $30.42 $30.70 $27.52 479,313
2016-03-16 $28.91 $30.29 $28.84 $30.26 $27.12 450,668
2016-03-15 $28.86 $29.11 $28.54 $29.11 $26.09 315,493
2016-03-14 $29.93 $30.06 $29.15 $29.57 $26.50 498,310
2016-03-11 $30.52 $31.16 $30.42 $31.16 $27.93 374,964
2016-03-10 $30.43 $30.60 $29.91 $30.42 $27.26 435,537
2016-03-09 $30.94 $31.47 $30.64 $31.16 $27.93 494,971
2016-03-08 $31.76 $31.95 $31.38 $31.50 $28.23 739,984
2016-03-07 $31.21 $31.87 $31.13 $31.62 $28.34 509,553
2016-03-04 $30.69 $31.76 $30.48 $31.33 $28.08 400,444
2016-03-03 $29.74 $30.37 $29.58 $30.36 $27.21 458,468
2016-03-02 $28.52 $29.39 $28.34 $29.30 $26.26 679,204
2016-03-01 $27.62 $28.14 $27.43 $28.00 $25.10 339,785
2016-02-29 $26.43 $27.41 $26.43 $27.11 $24.30 370,748
2016-02-26 $27.19 $27.46 $26.90 $26.94 $24.15 316,861
2016-02-25 $26.79 $27.20 $26.53 $27.15 $24.33 369,581
2016-02-24 $26.12 $27.11 $25.83 $26.99 $24.19 424,130
2016-02-23 $27.91 $28.03 $27.06 $27.19 $24.37 550,809
2016-02-22 $28.53 $28.97 $28.52 $28.97 $25.97 181,755
2016-02-19 $28.04 $28.31 $27.82 $28.30 $25.36 176,260
2016-02-18 $28.90 $28.90 $28.36 $28.54 $25.58 372,765
2016-02-17 $27.92 $28.73 $27.57 $28.37 $25.43 468,345
2016-02-16 $27.45 $27.52 $26.69 $27.15 $24.33 598,665
2016-02-12 $25.81 $26.46 $25.65 $26.27 $23.55 242,826
2016-02-11 $24.81 $25.69 $24.67 $25.31 $22.68 480,218
2016-02-10 $24.85 $25.39 $24.51 $24.56 $22.01 325,877
2016-02-09 $25.00 $25.68 $25.00 $25.46 $22.82 518,083
2016-02-08 $25.40 $25.60 $25.00 $25.46 $22.82 276,807
2016-02-05 $26.12 $26.26 $25.48 $25.64 $22.98 350,327
2016-02-04 $26.57 $26.83 $26.08 $26.35 $23.62 334,278
2016-02-03 $25.14 $25.58 $24.10 $25.56 $22.91 429,030
2016-02-02 $24.49 $24.59 $24.11 $24.17 $21.66 233,538
2016-02-01 $25.38 $25.94 $25.10 $25.82 $23.14 351,653
2016-01-29 $25.90 $26.25 $25.57 $26.00 $23.30 697,851
2016-01-28 $26.56 $26.56 $25.56 $26.01 $23.31 409,899
2016-01-27 $24.71 $25.33 $24.48 $24.85 $22.27 291,131
2016-01-26 $24.60 $25.12 $24.35 $24.91 $22.33 361,076
2016-01-25 $23.79 $23.94 $23.12 $23.14 $20.74 437,079
2016-01-22 $24.05 $24.24 $23.50 $23.97 $21.48 311,637
2016-01-21 $22.08 $23.06 $21.97 $22.78 $20.42 503,432
2016-01-20 $21.57 $22.07 $21.07 $21.88 $19.61 412,028
2016-01-19 $22.59 $22.77 $21.90 $22.12 $19.83 962,296
2016-01-15 $22.58 $23.02 $22.31 $22.82 $20.45 429,726
2016-01-14 $23.26 $24.19 $23.03 $24.09 $21.59 540,816
2016-01-13 $24.02 $24.44 $23.22 $23.26 $20.85 268,982
2016-01-12 $24.07 $24.29 $23.23 $23.66 $21.21 350,996
2016-01-11 $23.91 $24.03 $23.24 $23.57 $21.13 557,609
2016-01-08 $24.24 $24.28 $23.74 $23.76 $21.30 357,830
2016-01-07 $24.04 $24.64 $23.85 $24.11 $21.61 469,544
2016-01-06 $25.58 $25.84 $25.48 $25.58 $22.93 224,805
2016-01-05 $26.56 $26.72 $26.28 $26.63 $23.87 241,308
2016-01-04 $26.41 $27.05 $26.03 $26.97 $24.17 661,466
2015-12-31 $26.59 $26.95 $26.49 $26.82 $24.04 177,874
2015-12-30 $27.27 $27.41 $26.72 $26.74 $23.97 213,862
2015-12-29 $27.75 $28.00 $27.45 $27.60 $24.74 373,808
2015-12-28 $27.70 $27.80 $27.51 $27.56 $24.70 556,239
2015-12-24 $27.72 $27.95 $27.57 $27.70 $24.83 416,431
2015-12-23 $27.31 $27.71 $27.29 $27.70 $24.83 387,970
2015-12-22 $25.61 $26.08 $25.52 $25.83 $23.15 264,654
2015-12-21 $25.50 $25.63 $25.00 $25.18 $22.57 409,777
2015-12-18 $25.38 $25.38 $24.80 $25.08 $22.48 635,644
2015-12-17 $25.51 $25.60 $24.85 $24.90 $22.32 486,113
2015-12-16 $25.38 $25.69 $24.89 $25.58 $22.93 287,355
2015-12-15 $25.02 $25.58 $25.01 $25.29 $22.67 412,174
2015-12-14 $24.65 $24.98 $24.24 $24.86 $22.28 451,475
2015-12-11 $24.66 $24.82 $24.41 $24.55 $22.00 366,887
2015-12-10 $26.20 $26.58 $25.85 $25.86 $23.18 720,950
2015-12-09 $25.55 $25.91 $24.84 $25.07 $22.47 597,121
2015-12-08 $24.66 $25.09 $24.47 $24.78 $22.21 334,152
2015-12-07 $25.69 $25.85 $24.88 $25.01 $22.42 513,208
2015-12-04 $26.14 $26.75 $25.96 $26.47 $23.72 374,638
2015-12-03 $27.68 $27.70 $26.87 $26.99 $24.19 292,859
2015-12-02 $27.83 $28.04 $27.22 $27.40 $24.56 207,138
2015-12-01 $27.83 $28.18 $27.63 $27.84 $24.95 261,900
2015-11-30 $28.28 $28.37 $27.72 $27.80 $24.92 547,623
2015-11-27 $28.56 $28.89 $28.30 $28.40 $25.45 209,966
2015-11-25 $29.54 $29.85 $29.35 $29.46 $26.40 264,634
2015-11-24 $29.52 $30.00 $29.51 $29.93 $26.83 320,452
2015-11-23 $29.45 $29.70 $28.89 $29.03 $26.02 485,290
2015-11-20 $29.53 $29.92 $29.08 $29.12 $26.10 380,517
2015-11-19 $29.17 $29.66 $29.07 $29.30 $26.26 422,713
2015-11-18 $28.16 $28.35 $27.64 $28.15 $25.23 338,263
2015-11-17 $28.55 $28.55 $27.81 $27.96 $25.06 249,268
2015-11-16 $27.87 $28.75 $27.80 $28.72 $25.74 342,831
2015-11-13 $27.70 $27.76 $27.05 $27.44 $24.59 653,495
2015-11-12 $28.81 $29.00 $28.51 $28.52 $25.56 317,069
2015-11-11 $29.97 $29.98 $29.40 $29.47 $26.41 271,157
2015-11-10 $30.40 $30.43 $30.07 $30.35 $27.20 296,180
2015-11-09 $31.25 $31.61 $30.87 $31.01 $27.79 253,215
2015-11-06 $30.79 $31.52 $30.57 $31.42 $28.16 587,707
2015-11-05 $32.36 $32.64 $32.10 $32.13 $28.80 321,911
2015-11-04 $33.71 $33.84 $32.80 $32.91 $29.50 424,022
2015-11-03 $32.78