St. James`s Place Plc (STJPF) Exchange: PINK

  1. Profile
  2. St. James`s Place Plc (STJPF)

Data as of June 6, 2023

$14.08 ($0.00) 0.00%

St. James`s Place Plc - Daily Information
Click for more stock information on St. James`s Place Plc.
Daily Information Data
Date June 6, 2023
Open $14.08
Previous Close $14.08
High $14.08
Low $14.08
Adjusted Open $14.08
Previous Adjusted Close $14.08
Adjusted High $14.08
Adjusted Low $14.08
Invest in St. James`s Place Plc (STJPF)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People St. James`s Place Plc

Employee Position
Paul Victor Falzon Sant Manduca Chairman
Mark Aubrey Weinberg President
Andrew Martin Croft Chief Executive Officer & Executive Director
Iain Rob Rayner Joint Chief Operating Officer
Ian Donald Mackenzie Join Chief Operations Officer & CTO
Craig Gordon Gentle Chief Financial Officer & Executive Director
Christopher Ralph Chief Investment Officer
Ian Stewart Gascoigne Executive Director & Managing Director
Rosemary Hilary Non-Executive Director
Emma Kate Griffin Non-Executive Director
Lesley Ann Nash Non-Executive Director
Tony Dunk Director-Investor Relations
Elizabeth Janet Kelly Secretary
Simon John Lewis Jeffreys Independent Non-Executive Director
Roger Philip Yates Senior Independent Non-Executive Director
Historical Stock Data for St. James`s Place Plc (STJPF)
Date Open High Low Close Adj.Close Volume
2023-05-31 $14.08 $14.08 $14.08 $14.08 $14.08 0
2023-05-30 $14.08 $14.08 $14.08 $14.08 $14.08 0
2023-05-26 $14.35 $14.35 $14.35 $14.35 $14.35 292
2023-05-25 $14.35 $14.35 $14.35 $14.35 $14.35 0
2023-05-24 $14.35 $14.35 $14.35 $14.35 $14.35 0
2023-05-23 $14.35 $14.35 $14.35 $14.35 $14.35 0
2023-05-22 $14.35 $14.35 $14.35 $14.35 $14.35 292
2023-05-19 $13.86 $13.86 $13.86 $13.86 $13.86 0
2023-05-18 $13.86 $13.86 $13.86 $13.86 $13.86 0
2023-05-17 $13.86 $13.86 $13.86 $13.86 $13.86 0
2023-05-16 $13.86 $13.86 $13.86 $13.86 $13.86 0
2023-05-15 $13.86 $13.86 $13.86 $13.86 $13.86 188
2023-05-12 $14.16 $14.16 $14.16 $14.16 $14.16 52
2023-05-11 $14.16 $14.16 $14.16 $14.16 $14.16 797
2023-05-10 $14.46 $14.46 $14.46 $14.46 $14.46 0
2023-05-09 $14.46 $14.46 $14.46 $14.46 $14.46 0
2023-05-08 $14.46 $14.46 $14.46 $14.46 $14.46 0
2023-05-05 $14.46 $14.46 $14.46 $14.46 $14.46 0
2023-05-04 $14.46 $14.46 $14.46 $14.46 $14.46 0
2023-05-03 $14.46 $14.46 $14.46 $14.46 $14.01 46
2023-05-02 $14.46 $14.46 $14.46 $14.46 $14.01 0
2023-05-01 $15.21 $15.21 $14.46 $14.46 $14.01 310
2023-04-28 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-27 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-26 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-25 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-24 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-21 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-20 $14.53 $14.53 $14.53 $14.53 $14.08 4
2023-04-19 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-18 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-17 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-14 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-13 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-12 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-11 $14.53 $14.53 $14.53 $14.53 $14.08 1,497
2023-04-10 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-06 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-05 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-04-04 $14.53 $14.53 $14.53 $14.53 $14.08 60
2023-04-03 $14.53 $14.53 $14.53 $14.53 $14.08 0
2023-03-31 $14.53 $14.53 $14.53 $14.53 $14.53 13
2023-03-30 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-29 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-28 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-27 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-24 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-23 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-22 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-21 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-20 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-17 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-16 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-15 $14.53 $14.53 $14.53 $14.53 $14.53 25,582
2023-03-14 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-13 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-10 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-09 $14.53 $14.53 $14.53 $14.53 $14.53 0
2023-03-08 $14.53 $14.53 $14.53 $14.53 $14.53 100
2023-03-07 $14.53 $14.53 $14.53 $14.53 $14.53 200
2023-03-06 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-03-03 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-03-02 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-03-01 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-28 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-27 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-24 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-23 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-22 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-21 $14.07 $14.07 $14.07 $14.07 $14.07 1
2023-02-17 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-16 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-15 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-14 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-13 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-10 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-09 $14.07 $14.07 $14.07 $14.07 $14.07 83
2023-02-08 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-07 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-06 $14.07 $14.07 $14.07 $14.07 $14.07 34
2023-02-03 $14.07 $14.07 $14.07 $14.07 $14.07 14,898
2023-02-02 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-02-01 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-31 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-30 $14.07 $14.07 $14.07 $14.07 $14.07 95
2023-01-27 $14.07 $14.07 $14.07 $14.07 $14.07 19
2023-01-26 $14.07 $14.07 $14.07 $14.07 $14.07 1,714
2023-01-25 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-24 $14.07 $14.07 $14.07 $14.07 $14.07 1,714
2023-01-23 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-20 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-19 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-18 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-17 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-13 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-12 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-11 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-10 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-01-09 $14.07 $14.07 $14.07 $14.07 $14.07 117
2023-01-06 $13.15 $13.15 $13.15 $13.15 $13.15 0
2023-01-05 $13.15 $13.15 $13.15 $13.15 $13.15 100
2023-01-04 $13.32 $13.32 $13.32 $13.32 $13.32 0
2023-01-03 $13.32 $13.32 $13.32 $13.32 $13.32 197
2022-12-30 $13.14 $13.14 $13.14 $13.14 $13.14 0
2022-12-29 $13.14 $13.14 $13.14 $13.14 $13.14 0
2022-12-28 $13.14 $13.14 $13.14 $13.14 $13.14 19,589
2022-12-27 $12.54 $12.54 $12.54 $12.54 $12.54 294
2022-12-23 $13.02 $13.02 $13.02 $13.02 $13.02 0
2022-12-22 $13.02 $13.02 $13.02 $13.02 $13.02 0
2022-12-21 $13.02 $13.02 $13.02 $13.02 $13.02 708
2022-12-20 $13.08 $13.08 $13.08 $13.08 $13.08 0
2022-12-19 $13.08 $13.08 $13.08 $13.08 $13.08 1,752
2022-12-16 $13.65 $13.65 $13.65 $13.65 $13.65 0
2022-12-15 $13.65 $13.65 $13.65 $13.65 $13.65 0
2022-12-14 $13.65 $13.65 $13.65 $13.65 $13.65 0
2022-12-13 $13.65 $13.65 $13.65 $13.65 $13.65 0
2022-12-12 $13.65 $13.65 $13.65 $13.65 $13.65 1
2022-12-09 $13.65 $13.65 $13.65 $13.65 $13.65 251
2022-12-08 $14.20 $14.20 $14.20 $14.20 $14.20 0
2022-12-07 $14.20 $14.20 $14.20 $14.20 $14.20 0
2022-12-06 $14.20 $14.20 $14.20 $14.20 $14.20 0
2022-12-05 $14.20 $14.20 $14.20 $14.20 $14.20 156
2022-12-02 $13.91 $13.91 $13.91 $13.91 $13.91 0
2022-12-01 $13.91 $13.91 $13.91 $13.91 $13.91 0
2022-11-30 $13.91 $13.91 $13.91 $13.91 $13.91 0
2022-11-29 $13.91 $13.91 $13.91 $13.91 $13.91 2,889
2022-11-28 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-25 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-23 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-22 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-21 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-18 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-17 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-16 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-15 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-14 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-11 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-10 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-09 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-08 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-11-07 $12.03 $12.03 $11.99 $11.99 $11.99 326
2022-11-04 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-11-03 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-11-02 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-11-01 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-10-31 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-10-28 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-10-27 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-10-26 $10.79 $10.79 $10.79 $10.79 $10.79 13
2022-10-25 $10.79 $10.79 $10.79 $10.79 $10.79 55
2022-10-24 $10.79 $10.79 $10.79 $10.79 $10.79 76
2022-10-21 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-10-20 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-10-19 $10.79 $10.79 $10.79 $10.79 $10.79 861
2022-10-18 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-10-17 $10.79 $10.79 $10.79 $10.79 $10.79 0
2022-10-14 $10.79 $10.79 $10.79 $10.79 $10.79 8,621
2022-10-13 $10.79 $10.79 $10.79 $10.79 $10.79 4,270
2022-10-12 $9.60 $9.60 $9.60 $9.60 $9.60 5,999
2022-10-11 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-10-10 $12.59 $12.59 $12.59 $12.59 $12.59 43
2022-10-07 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-10-06 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-10-05 $12.59 $12.59 $12.59 $12.59 $12.59 10
2022-10-04 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-10-03 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-09-30 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-09-29 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-09-28 $12.59 $12.59 $12.59 $12.59 $12.59 5
2022-09-27 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-09-26 $12.59 $12.59 $12.59 $12.59 $12.59 2
2022-09-23 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-09-22 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-09-21 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-09-20 $12.59 $12.59 $12.59 $12.59 $12.59 23
2022-09-19 $12.59 $12.59 $12.59 $12.59 $12.59 44
2022-09-16 $12.59 $12.59 $12.59 $12.59 $12.59 0
2022-09-15 $12.19 $12.59 $12.19 $12.59 $12.59 20,569
2022-09-14 $12.20 $12.20 $12.20 $12.20 $12.20 437
2022-09-13 $12.44 $12.44 $12.44 $12.44 $12.44 24,078
2022-09-12 $12.44 $12.44 $12.44 $12.44 $12.44 0
2022-09-09 $12.44 $12.44 $12.44 $12.44 $12.44 0
2022-09-08 $12.44 $12.44 $12.44 $12.44 $12.44 0
2022-09-07 $12.44 $12.44 $12.44 $12.44 $12.44 0
2022-09-06 $12.44 $12.44 $12.44 $12.44 $12.44 0
2022-09-02 $12.44 $12.44 $12.44 $12.44 $12.44 24,078
2022-09-01 $12.62 $12.62 $12.62 $12.62 $12.62 0
2022-08-31 $12.62 $12.62 $12.62 $12.62 $12.62 196
2022-08-30 $12.47 $12.57 $12.47 $12.57 $12.57 993
2022-08-29 $13.22 $13.22 $12.74 $12.74 $12.74 13,623
2022-08-26 $14.55 $14.55 $14.55 $14.55 $14.55 0
2022-08-25 $14.55 $14.55 $14.55 $14.55 $14.55 0
2022-08-24 $14.55 $14.55 $14.55 $14.55 $14.37 39
2022-08-23 $14.55 $14.55 $14.55 $14.55 $14.37 3
2022-08-22 $14.55 $14.55 $14.55 $14.55 $14.37 66
2022-08-19 $14.55 $14.55 $14.55 $14.55 $14.37 0
2022-08-18 $14.55 $14.55 $14.55 $14.55 $14.37 368
2022-08-17 $14.51 $14.51 $14.51 $14.51 $14.33 50
2022-08-16 $14.69 $14.69 $14.51 $14.51 $14.33 85,451
2022-08-15 $15.10 $15.10 $15.10 $15.10 $14.91 81,392
2022-08-12 $15.10 $15.10 $15.10 $15.10 $14.91 10
2022-08-11 $15.10 $15.10 $15.10 $15.10 $14.91 163
2022-08-10 $14.26 $14.26 $14.26 $14.26 $14.08 35
2022-08-09 $14.26 $14.26 $14.26 $14.26 $14.08 49
2022-08-08 $14.26 $14.26 $14.26 $14.26 $14.08 19
2022-08-05 $14.26 $14.26 $14.26 $14.26 $14.08 155
2022-08-04 $14.87 $14.87 $14.87 $14.87 $14.68 485
2022-08-03 $13.78 $13.78 $13.78 $13.78 $13.61 52
2022-08-02 $13.78 $13.78 $13.78 $13.78 $13.61 16
2022-08-01 $13.78 $13.78 $13.78 $13.78 $13.61 182
2022-07-29 $13.78 $13.78 $13.78 $13.78 $13.61 68
2022-07-28 $13.78 $13.78 $13.78 $13.78 $13.61 67
2022-07-27 $13.78 $13.78 $13.78 $13.78 $13.61 127
2022-07-26 $13.78 $13.78 $13.78 $13.78 $13.61 320
2022-07-25 $14.95 $14.95 $14.95 $14.95 $14.76 240
2022-07-22 $13.50 $13.50 $13.50 $13.50 $13.33 0
2022-07-21 $13.50 $13.50 $13.50 $13.50 $13.33 41
2022-07-20 $13.50 $13.50 $13.50 $13.50 $13.33 0
2022-07-19 $13.50 $13.50 $13.50 $13.50 $13.33 43
2022-07-18 $13.50 $13.50 $13.50 $13.50 $13.33 4
2022-07-15 $13.50 $13.50 $13.50 $13.50 $13.33 503
2022-07-14 $13.64 $13.64 $13.34 $13.34 $13.17 1,906
2022-07-13 $13.73 $13.73 $13.73 $13.73 $13.55 141
2022-07-12 $13.99 $13.99 $13.85 $13.85 $13.68 3,284
2022-07-11 $13.39 $13.39 $13.39 $13.39 $13.22 249
2022-07-08 $13.87 $13.87 $13.87 $13.87 $13.70 150
2022-07-07 $13.12 $13.12 $13.12 $13.12 $12.96 89
2022-07-06 $13.12 $13.12 $13.12 $13.12 $12.96 708
2022-07-05 $12.18 $12.18 $12.18 $12.18 $12.03 419
2022-07-01 $13.48 $13.48 $13.48 $13.48 $13.31 66
2022-06-30 $13.48 $13.48 $13.48 $13.48 $13.31 102
2022-06-29 $13.48 $13.48 $13.48 $13.48 $13.31 20
2022-06-28 $13.48 $13.48 $13.48 $13.48 $13.31 56
2022-06-27 $13.48 $13.48 $13.48 $13.48 $13.31 119
2022-06-24 $13.48 $13.48 $13.48 $13.48 $13.31 188
2022-06-23 $13.50 $13.50 $13.50 $13.50 $13.33 4
2022-06-22 $13.50 $13.50 $13.50 $13.50 $13.33 65
2022-06-21 $13.50 $13.50 $13.50 $13.50 $13.33 44
2022-06-17 $13.50 $13.50 $13.50 $13.50 $13.33 15
2022-06-16 $13.50 $13.50 $13.50 $13.50 $13.33 158
2022-06-15 $13.21 $13.21 $13.21 $13.21 $13.05 309
2022-06-14 $13.00 $13.21 $13.00 $13.21 $13.05 1,190
2022-06-13 $13.43 $13.43 $13.39 $13.39 $13.22 442
2022-06-10 $14.43 $14.43 $14.43 $14.43 $14.24 2,458
2022-06-09 $14.95 $14.95 $14.95 $14.95 $14.76 40
2022-06-08 $14.95 $14.95 $14.95 $14.95 $14.76 33
2022-06-07 $14.95 $14.95 $14.95 $14.95 $14.76 146
2022-06-06 $14.95 $14.95 $14.95 $14.95 $14.76 0
2022-06-03 $14.95 $14.95 $14.95 $14.95 $14.76 127
2022-06-02 $15.72 $15.72 $15.72 $15.72 $15.52 273
2022-06-01 $15.97 $15.97 $15.97 $15.97 $15.77 59
2022-05-31 $15.97 $15.97 $15.97 $15.97 $15.77 275
2022-05-27 $16.15 $16.15 $15.57 $15.57 $15.38 497
2022-05-26 $15.47 $15.47 $15.47 $15.47 $15.28 434
2022-05-25 $15.48 $15.48 $15.48 $15.48 $15.29 147
2022-05-24 $15.48 $15.48 $15.48 $15.48 $15.29 26
2022-05-23 $15.48 $15.48 $15.48 $15.48 $15.29 877
2022-05-20 $15.42 $15.42 $15.42 $15.42 $15.22 1,044
2022-05-19 $14.79 $14.79 $14.79 $14.79 $14.61 122
2022-05-18 $14.79 $14.79 $14.79 $14.79 $14.61 82
2022-05-17 $14.79 $14.79 $14.79 $14.79 $14.61 87
2022-05-16 $14.79 $14.79 $14.79 $14.79 $14.61 1,547
2022-05-13 $14.87 $14.87 $14.87 $14.87 $14.68 333
2022-05-12 $14.61 $14.61 $14.61 $14.61 $14.43 297
2022-05-11 $14.78 $15.14 $14.78 $15.14 $14.95 4,419
2022-05-10 $14.61 $14.61 $14.61 $14.61 $14.43 380
2022-05-09 $15.00 $15.00 $14.43 $14.83 $14.64 2,291
2022-05-06 $15.34 $15.40 $15.34 $15.40 $15.21 1,739
2022-05-05 $15.88 $15.88 $15.88 $15.88 $15.68 237
2022-05-04 $16.31 $16.31 $16.31 $16.31 $16.11 133
2022-05-03 $16.31 $16.31 $16.31 $16.31 $16.11 159
2022-05-02 $15.94 $15.94 $15.94 $15.94 $15.74 977
2022-04-29 $16.17 $16.17 $16.17 $16.17 $15.97 267
2022-04-28 $16.64 $16.64 $16.64 $16.64 $16.43 233
2022-04-27 $16.64 $16.64 $16.64 $16.64 $15.94 24,003
2022-04-26 $17.14 $17.14 $17.14 $17.14 $16.42 349
2022-04-25 $16.74 $17.14 $16.74 $17.14 $16.42 349
2022-04-22 $17.26 $17.26 $17.26 $17.26 $16.54 145
2022-04-21 $17.84 $17.84 $17.66 $17.66 $16.92 651
2022-04-20 $18.04 $18.04 $18.04 $18.04 $17.29 846
2022-04-19 $17.48 $17.50 $17.48 $17.50 $16.77 3,153
2022-04-18 $16.93 $16.93 $16.93 $16.93 $16.22 125
2022-04-14 $17.96 $17.96 $17.96 $17.96 $17.21 14
2022-04-13 $17.96 $17.96 $17.96 $17.96 $17.21 197
2022-04-12 $18.00 $18.00 $18.00 $18.00 $17.25 96
2022-04-11 $18.04 $18.04 $18.00 $18.00 $17.25 487
2022-04-08 $18.17 $18.17 $18.17 $18.17 $17.41 454
2022-04-07 $18.53 $18.53 $18.53 $18.53 $17.76 570
2022-04-06 $18.96 $18.96 $18.96 $18.96 $18.17 67
2022-04-05 $18.96 $18.96 $18.96 $18.96 $18.17 25
2022-04-04 $18.96 $18.96 $18.96 $18.96 $18.17 839
2022-04-01 $19.18 $19.18 $19.18 $19.18 $18.38 84
2022-03-31 $19.18 $19.18 $19.18 $19.18 $18.38 151
2022-03-30 $19.18 $19.18 $19.18 $19.18 $18.38 166
2022-03-29 $19.18 $19.18 $19.18 $19.18 $18.38 10,589
2022-03-28 $19.18 $19.18 $19.18 $19.18 $18.38 117
2022-03-25 $19.18 $19.18 $19.18 $19.18 $18.38 300
2022-03-24 $19.15 $19.15 $19.15 $19.15 $18.35 17
2022-03-23 $19.15 $19.15 $19.15 $19.15 $18.35 998
2022-03-22 $20.18 $20.18 $20.18 $20.18 $19.34 100
2022-03-21 $19.26 $19.26 $19.26 $19.26 $18.46 1,243
2022-03-18 $19.26 $19.26 $19.26 $19.26 $18.46 1,243
2022-03-17 $18.23 $19.23 $18.23 $18.63 $17.85 1,903
2022-03-16 $17.68 $17.68 $17.68 $17.68 $16.94 2,322
2022-03-15 $17.68 $17.68 $17.68 $17.68 $16.94 521
2022-03-14 $17.49 $17.49 $17.49 $17.49 $16.76 1,802
2022-03-11 $16.60 $16.60 $16.60 $16.60 $15.91 8,850
2022-03-10 $16.51 $17.12 $16.51 $16.60 $15.91 810
2022-03-09 $16.65 $17.17 $16.65 $17.17 $16.45 1,253
2022-03-08 $15.54 $15.96 $15.54 $15.96 $15.29 2,690
2022-03-07 $15.55 $15.55 $15.55 $15.55 $14.90 6,148
2022-03-04 $15.66 $16.33 $15.66 $16.33 $15.65 1,698
2022-03-03 $17.05 $17.08 $16.61 $16.61 $15.92 3,183
2022-03-02 $17.62 $17.62 $17.62 $17.62 $16.88 260
2022-03-01 $17.44 $17.44 $17.40 $17.40 $16.67 379
2022-02-28 $18.28 $18.28 $18.28 $18.28 $17.52 308
2022-02-25 $18.28 $18.28 $18.28 $18.28 $17.52 859
2022-02-24 $17.97 $17.97 $17.97 $17.97 $17.22 228
2022-02-23 $20.00 $20.00 $20.00 $20.00 $19.16 58
2022-02-22 $20.18 $20.24 $20.00 $20.00 $19.16 106,323
2022-02-18 $20.04 $20.04 $20.04 $20.04 $19.20 7
2022-02-17 $20.04 $20.04 $20.04 $20.04 $19.20 51
2022-02-16 $20.04 $20.04 $20.04 $20.04 $19.20 208
2022-02-15 $20.00 $20.00 $20.00 $20.00 $19.17 192
2022-02-14 $20.00 $20.00 $20.00 $20.00 $19.17 469
2022-02-11 $21.31 $21.31 $21.31 $21.31 $20.42 63
2022-02-10 $21.31 $21.31 $21.31 $21.31 $20.42 120
2022-02-09 $20.65 $20.65 $20.65 $20.65 $19.79 253
2022-02-08 $20.95 $20.95 $20.95 $20.95 $20.07 122
2022-02-07 $20.95 $20.95 $20.95 $20.95 $20.07 97
2022-02-04 $20.95 $20.95 $20.95 $20.95 $20.07 59
2022-02-03 $20.95 $20.95 $20.95 $20.95 $20.07 1,035
2022-02-02 $21.10 $21.10 $21.10 $21.10 $20.22 920
2022-02-01 $20.74 $20.74 $20.74 $20.74 $19.88 45
2022-01-31 $20.74 $20.74 $20.74 $20.74 $19.88 13
2022-01-28 $20.74 $20.74 $20.74 $20.74 $19.88 48
2022-01-27 $20.68 $20.74 $20.68 $20.74 $19.88 927
2022-01-26 $20.75 $20.75 $20.75 $20.75 $19.88 386
2022-01-25 $20.16 $20.16 $20.08 $20.08 $19.24 810
2022-01-24 $20.37 $20.52 $20.37 $20.52 $19.66 2,245
2022-01-21 $21.10 $21.32 $21.10 $21.32 $20.43 455
2022-01-20 $22.45 $22.45 $22.45 $22.45 $21.52 69
2022-01-19 $22.45 $22.45 $21.97 $22.45 $21.52 533
2022-01-18 $21.90 $21.90 $21.90 $21.90 $20.99 98
2022-01-14 $21.90 $21.90 $21.90 $21.90 $20.99 854
2022-01-13 $22.67 $22.67 $22.67 $22.67 $21.72 167
2022-01-12 $22.67 $22.67 $22.67 $22.67 $21.72 208
2022-01-11 $21.84 $21.84 $21.84 $21.84 $20.93 527
2022-01-10 $22.33 $22.33 $22.33 $22.33 $21.40 740
2022-01-07 $22.82 $22.82 $22.82 $22.82 $21.87 203
2022-01-06 $23.50 $23.50 $22.81 $22.81 $21.86 535
2022-01-05 $23.25 $23.25 $23.25 $23.25 $22.28 1,211
2022-01-04 $23.39 $23.39 $23.39 $23.39 $22.41 330
2022-01-03 $22.18 $22.67 $22.12 $22.12 $21.20 2,326
2021-12-31 $22.07 $22.07 $22.07 $22.07 $21.15 144
2021-12-30 $22.75 $22.75 $22.75 $22.75 $21.80 126
2021-12-29 $22.86 $22.86 $22.86 $22.86 $21.91 2,024
2021-12-28 $21.96 $21.96 $21.96 $21.96 $21.04 3
2021-12-27 $21.96 $21.96 $21.96 $21.96 $21.04 164
2021-12-23 $22.24 $22.24 $22.24 $22.24 $21.31 698
2021-12-22 $21.70 $22.48 $21.70 $22.48 $21.54 560
2021-12-21 $21.42 $21.42 $21.42 $21.42 $20.52 154
2021-12-20 $21.42 $21.42 $21.42 $21.42 $20.52 105
2021-12-17 $21.42 $21.42 $21.42 $21.42 $20.52 125
2021-12-16 $21.42 $21.42 $21.42 $21.42 $20.52 194
2021-12-15 $20.57 $21.14 $20.57 $21.14 $20.26 525
2021-12-14 $20.94 $20.94 $20.94 $20.94 $20.06 1,750
2021-12-13 $22.04 $22.04 $22.04 $22.04 $21.12 224
2021-12-10 $21.32 $21.32 $21.32 $21.32 $20.43 505
2021-12-09 $20.86 $20.86 $20.86 $20.86 $19.99 191
2021-12-08 $20.95 $20.95 $20.95 $20.95 $20.08 0
2021-12-07 $20.95 $20.95 $20.95 $20.95 $20.08 344
2021-12-06 $21.53 $21.53 $20.48 $20.48 $19.63 1,457
2021-12-03 $20.59 $20.59 $20.59 $20.59 $19.73 23
2021-12-02 $20.45 $20.59 $20.37 $20.59 $19.73 581
2021-12-01 $20.90 $20.90 $20.90 $20.90 $20.02 232
2021-11-30 $20.65 $20.65 $20.65 $20.65 $19.78 76
2021-11-29 $20.65 $20.65 $20.65 $20.65 $19.78 19
2021-11-26 $20.65 $20.65 $20.65 $20.65 $19.78 160
2021-11-24 $20.74 $20.74 $20.74 $20.74 $19.87 1,157
2021-11-23 $19.97 $19.97 $19.97 $19.97 $19.14 192
2021-11-22 $20.87 $20.87 $20.87 $20.87 $20.00 152
2021-11-19 $21.26 $21.26 $21.26 $21.26 $20.37 145
2021-11-18 $21.26 $21.26 $21.26 $21.26 $20.37 100
2021-11-17 $21.26 $21.26 $21.26 $21.26 $20.37 84
2021-11-16 $21.26 $21.26 $21.26 $21.26 $20.37 140
2021-11-15 $21.26 $21.26 $21.26 $21.26 $20.37 293
2021-11-12 $21.07 $21.07 $21.07 $21.07 $20.19 18
2021-11-11 $21.07 $21.07 $21.07 $21.07 $20.19 301
2021-11-10 $21.11 $21.11 $21.11 $21.11 $20.23 65
2021-11-09 $21.11 $21.11 $21.11 $21.11 $20.23 181
2021-11-08 $21.63 $21.63 $21.63 $21.63 $20.72 37
2021-11-05 $21.63 $21.63 $21.63 $21.63 $20.72 92
2021-11-04 $21.63 $21.63 $21.63 $21.63 $20.72 24
2021-11-03 $21.63 $21.63 $21.63 $21.63 $20.72 248
2021-11-02 $21.95 $21.95 $21.95 $21.95 $21.03 106
2021-11-01 $21.95 $21.95 $21.95 $21.95 $21.03 106
2021-10-29 $22.15 $22.15 $21.95 $21.95 $21.03 241
2021-10-28 $21.76 $21.76 $21.76 $21.76 $20.85 262
2021-10-27 $20.61 $20.61 $20.61 $20.61 $19.75 23
2021-10-26 $20.61 $20.61 $20.61 $20.61 $19.75 73
2021-10-25 $20.61 $20.61 $20.61 $20.61 $19.75 66
2021-10-22 $20.61 $20.61 $20.61 $20.61 $19.75 205
2021-10-21 $20.61 $20.61 $20.61 $20.61 $19.75 28
2021-10-20 $20.61 $20.61 $20.61 $20.61 $19.75 172
2021-10-19 $20.61 $20.61 $20.61 $20.61 $19.75 4
2021-10-18 $20.61 $20.61 $20.61 $20.61 $19.75 11
2021-10-15 $20.61 $20.61 $20.61 $20.61 $19.75 659
2021-10-14 $20.54 $20.54 $20.54 $20.54 $19.68 208
2021-10-13 $19.83 $19.83 $19.79 $19.79 $18.97 483
2021-10-12 $19.22 $19.49 $19.22 $19.49 $18.68 1,646
2021-10-11 $19.54 $19.68 $19.02 $19.02 $18.23 1,947
2021-10-08 $18.85 $18.85 $18.85 $18.85 $18.06 95
2021-10-07 $18.85 $18.85 $18.85 $18.85 $18.06 39
2021-10-06 $19.12 $19.12 $18.85 $18.85 $18.06 905
2021-10-05 $19.89 $19.89 $19.89 $19.89 $19.06 168
2021-10-04 $20.76 $20.76 $20.76 $20.76 $19.89 327
2021-10-01 $20.35 $20.35 $20.35 $20.35 $19.50 637
2021-09-30 $20.37 $20.37 $20.37 $20.37 $19.52 273
2021-09-29 $19.92 $20.30 $19.92 $20.30 $19.45 472
2021-09-28 $21.43 $21.43 $21.43 $21.43 $20.54 45
2021-09-27 $21.43 $21.43 $21.43 $21.43 $20.54 194
2021-09-24 $22.05 $22.05 $22.05 $22.05 $21.13 122
2021-09-23 $22.05 $22.05 $22.05 $22.05 $21.13 731
2021-09-22 $20.95 $20.95 $20.95 $20.95 $20.08 204
2021-09-21 $21.49 $21.49 $21.49 $21.49 $20.59 528
2021-09-20 $21.78 $21.78 $21.78 $21.78 $20.87 19
2021-09-17 $22.45 $22.45 $21.78 $21.78 $20.87 1,006
2021-09-16 $22.44 $22.44 $22.44 $22.44 $21.50 239
2021-09-15 $21.63 $21.63 $21.63 $21.63 $20.73 146
2021-09-14 $21.63 $21.63 $21.63 $21.63 $20.73 273
2021-09-13 $22.20 $22.20 $22.20 $22.20 $21.27 14
2021-09-10 $22.83 $22.83 $22.20 $22.20 $21.27 432
2021-09-09 $22.48 $22.48 $22.48 $22.48 $21.54 311
2021-09-08 $22.27 $22.27 $22.27 $22.27 $21.34 28
2021-09-07 $22.27 $22.27 $22.27 $22.27 $21.34 0
2021-09-03 $22.27 $22.27 $22.27 $22.27 $21.34 1
2021-09-02 $22.27 $22.27 $22.27 $22.27 $21.34 289
2021-09-01 $21.86 $21.89 $21.86 $21.89 $20.98 598
2021-08-31 $22.04 $22.04 $22.04 $22.04 $21.12 135
2021-08-30 $21.12 $21.12 $21.12 $21.12 $20.24 0
2021-08-27 $21.12 $21.12 $21.12 $21.12 $20.24 19
2021-08-26 $21.12 $21.12 $21.12 $21.12 $20.24 283
2021-08-25 $20.60 $20.60 $20.60 $20.60 $19.59 0
2021-08-24 $21.68 $21.68 $20.60 $20.60 $19.59 2,024
2021-08-23 $21.83 $21.83 $21.83 $21.83 $20.76 682
2021-08-20 $20.44 $20.44 $20.44 $20.44 $19.44 53
2021-08-19 $20.44 $20.44 $20.44 $20.44 $19.44 878
2021-08-18 $21.34 $21.34 $21.34 $21.34 $20.30 0
2021-08-17 $21.34 $21.34 $21.34 $21.34 $20.30 514
2021-08-16 $21.71 $21.91 $21.71 $21.71 $20.65 2,156
2021-08-13 $21.68 $22.13 $21.68 $22.13 $21.05 1,368
2021-08-12 $23.86 $23.86 $23.86 $23.86 $22.69 117
2021-08-11 $22.68 $22.68 $22.68 $22.68 $21.57 17
2021-08-10 $22.68 $22.68 $22.68 $22.68 $21.57 57
2021-08-09 $22.68 $22.68 $22.68 $22.68 $21.57 35
2021-08-06 $22.68 $22.68 $22.68 $22.68 $21.57 1,404
2021-08-05 $21.23 $21.23 $21.23 $21.23 $20.19 12
2021-08-04 $21.23 $21.23 $21.23 $21.23 $20.19 86
2021-08-03 $21.23 $21.23 $21.23 $21.23 $20.19 40
2021-08-02 $21.23 $21.23 $21.23 $21.23 $20.19 17
2021-07-30 $21.23 $21.23 $21.23 $21.23 $20.19 49
2021-07-29 $21.23 $21.23 $21.23 $21.23 $20.19 78
2021-07-28 $21.23 $21.23 $21.23 $21.23 $20.19 184
2021-07-27 $20.02 $20.02 $20.02 $20.02 $19.04 26
2021-07-26 $20.02 $20.02 $20.02 $20.02 $19.04 134
2021-07-23 $20.02 $20.02 $20.02 $20.02 $19.04 25
2021-07-22 $20.02 $20.02 $20.02 $20.02 $19.04 158
2021-07-21 $20.04 $20.04 $20.04 $20.04 $19.06 162
2021-07-20 $21.63 $21.63 $21.63 $21.63 $20.57 27
2021-07-19 $21.63 $21.63 $21.63 $21.63 $20.57 195
2021-07-16 $21.63 $21.63 $21.63 $21.63 $20.57 65
2021-07-15 $21.13 $21.63 $21.13 $21.63 $20.57 411
2021-07-14 $21.50 $21.50 $21.50 $21.50 $20.45 29
2021-07-13 $21.50 $21.50 $21.50 $21.50 $20.45 575
2021-07-12 $20.48 $20.48 $20.48 $20.48 $19.48 171
2021-07-09 $21.36 $21.36 $21.36 $21.36 $20.32 148
2021-07-08 $19.52 $19.52 $19.52 $19.52 $18.57 221
2021-07-07 $20.14 $20.14 $20.14 $20.14 $19.16 40
2021-07-06 $20.18 $20.18 $20.14 $20.14 $19.16 352
2021-07-02 $21.04 $21.04 $21.04 $21.04 $20.01 193
2021-07-01 $19.86 $19.86 $19.86 $19.86 $18.89 5
2021-06-30 $19.86 $19.86 $19.86 $19.86 $18.89 503
2021-06-29 $20.85 $20.85 $20.85 $20.85 $19.83 99
2021-06-28 $20.85 $20.85 $20.85 $20.85 $19.83 64
2021-06-25 $21.03 $21.03 $20.85 $20.85 $19.83 2,685
2021-06-24 $21.33 $21.33 $21.33 $21.33 $20.28 44
2021-06-23 $19.97 $21.33 $19.97 $21.33 $20.28 264
2021-06-22 $20.56 $20.56 $20.56 $20.56 $19.56 8
2021-06-21 $20.56 $20.56 $20.56 $20.56 $19.56 23
2021-06-18 $20.56 $20.56 $20.56 $20.56 $19.56 0
2021-06-17 $20.56 $20.56 $20.56 $20.56 $19.56 34
2021-06-16 $20.56 $20.56 $20.56 $20.56 $19.56 48,493
2021-06-15 $19.83 $19.83 $19.83 $19.83 $18.86 145
2021-06-14 $19.42 $19.42 $19.42 $19.42 $18.47 116
2021-06-11 $19.42 $19.42 $19.42 $19.42 $18.47 1,203
2021-06-10 $20.21 $20.21 $20.21 $20.21 $19.22 156
2021-06-09 $19.19 $21.33 $19.19 $21.33 $20.29 788
2021-06-08 $21.75 $21.75 $21.75 $21.75 $20.69 231
2021-06-07 $19.13 $19.13 $19.13 $19.13 $18.20 48
2021-06-04 $19.25 $19.29 $19.13 $19.13 $18.20 783
2021-06-03 $21.38 $21.38 $21.38 $21.38 $20.34 635
2021-06-02 $19.03 $19.03 $19.03 $19.03 $18.10 125
2021-06-01 $20.01 $20.01 $20.01 $20.01 $19.03 17
2021-05-28 $20.01 $20.01 $20.01 $20.01 $19.03 0
2021-05-27 $20.01 $20.01 $20.01 $20.01 $19.03 0
2021-05-26 $20.01 $20.01 $20.01 $20.01 $19.03 9
2021-05-25 $20.01 $20.01 $20.01 $20.01 $19.03 31
2021-05-24 $20.01 $20.01 $20.01 $20.01 $19.03 288
2021-05-21 $18.45 $18.45 $18.45 $18.45 $17.55 210
2021-05-20 $20.01 $20.01 $20.01 $20.01 $19.03 193
2021-05-19 $19.42 $19.42 $18.91 $18.91 $17.98 1,359
2021-05-18 $18.44 $18.44 $18.44 $18.44 $17.54 25
2021-05-17 $18.44 $18.44 $18.44 $18.44 $17.54 144
2021-05-14 $18.44 $18.44 $18.44 $18.44 $17.54 47
2021-05-13 $18.44 $18.44 $18.44 $18.44 $17.54 40
2021-05-12 $18.44 $18.44 $18.44 $18.44 $17.54 142
2021-05-11 $18.44 $18.44 $18.44 $18.44 $17.54 113
2021-05-10 $18.44 $18.44 $18.44 $18.44 $17.54 221
2021-05-07 $18.25 $18.25 $18.25 $18.25 $17.36 220
2021-05-06 $19.15 $19.15 $19.15 $19.15 $18.21 607
2021-05-05 $19.05 $19.05 $19.05 $19.05 $18.11 326
2021-05-04 $19.45 $19.45 $19.45 $19.45 $18.50 221
2021-05-03 $18.85 $18.85 $18.46 $18.46 $17.56 2,249
2021-04-30 $18.96 $18.96 $18.87 $18.87 $17.95 509
2021-04-29 $18.82 $19.06 $18.82 $18.86 $17.94 1,204
2021-04-28 $18.75 $18.75 $18.31 $18.31 $17.42 1,318
2021-04-27 $18.57 $18.71 $18.19 $18.71 $17.80 1,532
2021-04-26 $18.49 $18.69 $18.49 $18.69 $17.77 728
2021-04-23 $18.38 $18.58 $18.38 $18.58 $17.67 393
2021-04-22 $18.05 $18.05 $18.05 $18.05 $17.16 427
2021-04-21 $18.28 $18.48 $17.99 $17.99 $17.11 1,015
2021-04-20 $18.28 $18.48 $18.22 $18.22 $17.33 1,032
2021-04-19 $19.18 $19.18 $19.18 $19.18 $18.24 206
2021-04-16 $18.77 $18.77 $18.35 $18.35 $17.45 636
2021-04-15 $18.50 $18.69 $18.49 $18.49 $17.59 448
2021-04-14 $18.97 $18.97 $18.77 $18.77 $17.36 734
2021-04-13 $18.64 $18.64 $18.64 $18.64 $17.23 678
2021-04-12 $18.35 $18.35 $18.35 $18.35 $16.97 288
2021-04-09 $18.20 $18.73 $18.20 $18.73 $17.32 1,058
2021-04-08 $18.96 $18.96 $18.56 $18.56 $17.16 990
2021-04-07 $18.42 $18.42 $18.42 $18.42 $17.03 399
2021-04-06 $18.17 $18.37 $18.17 $18.37 $16.99 384
2021-04-05 $19.05 $19.05 $17.06 $18.95 $17.52 1,261
2021-04-01 $18.62 $18.62 $17.57 $17.57 $16.25 4,080
2021-03-31 $16.96 $17.58 $16.96 $17.25 $15.95 558
2021-03-30 $17.67 $17.67 $17.67 $17.67 $16.34 333
2021-03-29 $17.78 $17.78 $17.78 $17.78 $16.44 761
2021-03-26 $17.53 $17.53 $17.34 $17.34 $16.03 5,473
2021-03-25 $17.51 $17.51 $17.51 $17.51 $16.19 319
2021-03-24 $17.39 $17.39 $17.39 $17.39 $16.08 277
2021-03-23 $17.57 $17.57 $17.57 $17.57 $16.24 784
2021-03-22 $17.76 $18.64 $17.76 $18.64 $17.24 1,754
2021-03-19 $17.48 $17.68 $17.48 $17.65 $16.32 750
2021-03-18 $17.02 $17.36 $17.02 $17.36 $16.05 663
2021-03-17 $18.01 $18.01 $18.01 $18.01 $16.65 911
2021-03-16 $17.45 $17.66 $17.31 $17.66 $16.33 1,641
2021-03-15 $17.56 $17.56 $17.36 $17.36 $16.05 2,637
2021-03-12 $17.60 $17.60 $16.98 $16.98 $15.70 1,063
2021-03-11 $17.54 $17.54 $17.32 $17.47 $16.15 986
2021-03-10 $17.53 $17.53 $17.53 $17.53 $16.21 329
2021-03-09 $17.53 $17.53 $17.53 $17.53 $16.21 915
2021-03-08 $18.05 $18.05 $18.05 $18.05 $16.69 1,868
2021-03-05 $16.99 $16.99 $16.53 $16.53 $15.28 583
2021-03-04 $17.32 $17.32 $16.87 $16.87 $15.60 5,700
2021-03-03 $17.49 $18.37 $17.49 $17.94 $16.44 759
2021-03-02 $18.12 $18.12 $18.12 $18.12 $16.60 1,521
2021-03-01 $16.71 $16.71 $16.71 $16.71 $15.31 434
2021-02-26 $16.77 $16.77 $16.36 $16.70 $15.30 490
2021-02-25 $17.15 $17.15 $16.70 $16.70 $15.30 490
2021-02-24 $17.66 $17.66 $17.36 $17.36 $15.90 600
2021-02-23 $17.42 $17.42 $17.42 $17.42 $15.96 402
2021-02-22 $17.58 $17.58 $16.79 $17.39 $15.93 3,059
2021-02-19 $17.09 $17.09 $17.09 $17.09 $15.65 484
2021-02-18 $16.58 $16.89 $16.58 $16.60 $15.21 618
2021-02-17 $16.77 $16.77 $16.60 $16.60 $15.21 618
2021-02-16 $17.20 $17.20 $16.94 $16.94 $15.52 1,382
2021-02-12 $17.00 $17.32 $16.68 $16.68 $15.28 6,625
2021-02-11 $16.62 $16.62 $16.47 $16.47 $15.09 3,015
2021-02-10 $16.09 $16.09 $16.09 $16.09 $14.74 2,859
2021-02-09 $16.51 $16.51 $15.89 $16.09 $14.74 2,859
2021-02-08 $17.08 $17.08 $15.19 $15.23 $13.95 267,366
2021-02-05 $16.18 $16.18 $16.18 $16.18 $14.82 277,609
2021-02-04 $16.24 $16.55 $16.24 $16.55 $15.16 486,344
2021-02-03 $16.19 $16.48 $16.19 $16.48 $15.10 1,556
2021-02-02 $16.20 $16.65 $16.04 $16.65 $15.25 1,923
2021-02-01 $16.53 $16.53 $16.17 $16.53 $15.14 2,030
2021-01-29 $16.37 $16.37 $16.32 $16.32 $14.95 1,695
2021-01-28 $16.83 $16.83 $16.63 $16.63 $15.23 1,923
2021-01-27 $15.93 $16.66 $15.93 $16.55 $15.16 1,744
2021-01-26 $16.25 $16.56 $16.25 $16.56 $15.17 1,154
2021-01-25 $16.54 $16.54 $16.18 $16.52 $15.13 3,852
2021-01-22 $16.47 $16.65 $16.04 $16.04 $14.69 3,505
2021-01-21 $16.54 $16.55 $16.30 $16.35 $14.98 2,107
2021-01-20 $16.09 $16.09 $15.82 $15.82 $14.49 1,370
2021-01-19 $15.60 $16.10 $15.60 $16.05 $14.70 2,015
2021-01-15 $16.05 $16.24 $16.05 $16.24 $14.88 1,310
2021-01-14 $16.69 $16.70 $16.49 $16.70 $15.30 2,590
2021-01-13 $16.53 $16.53 $16.53 $16.53 $15.14 622
2021-01-12 $16.13 $16.39 $16.13 $16.39 $15.02 2,044
2021-01-11 $16.28 $16.28 $15.75 $15.75 $14.43 3,526
2021-01-08 $16.51 $16.51 $15.70 $15.70 $14.38 2,731
2021-01-07 $16.14 $16.44 $15.89 $15.89 $14.56 2,185
2021-01-06 $16.55 $16.55 $15.94 $15.94 $14.60 5,665
2021-01-05 $15.67 $15.91 $15.67 $15.91 $14.57 2,201
2021-01-04 $15.64 $15.76 $15.64 $15.76 $14.44 2,232
2020-12-31 $15.14 $16.06 $14.81 $16.06 $14.71 1,589
2020-12-30 $15.54 $15.99 $15.54 $15.99 $14.65 586
2020-12-29 $15.84 $16.04 $14.97 $16.04 $14.69 4,598
2020-12-28 $14.99 $15.69 $14.98 $15.49 $14.19 971
2020-12-24 $14.69 $15.69 $14.69 $15.69 $14.37 2,989
2020-12-23 $15.22 $15.46 $15.17 $15.17 $13.90 5,121
2020-12-22 $14.92 $15.20 $14.63 $15.17 $13.90 3,006
2020-12-21 $14.52 $15.13 $14.52 $15.13 $13.86 1,563
2020-12-18 $15.32 $15.70 $15.32 $15.70 $14.38 5,428
2020-12-17 $15.33 $16.05 $15.29 $15.29 $14.01 5,337
2020-12-16 $15.47 $15.47 $15.33 $15.33 $14.04 1,692
2020-12-15 $14.78 $15.15 $14.78 $15.15 $13.88 1,905
2020-12-14 $14.40 $14.62 $14.12 $14.12 $12.94 2,276
2020-12-11 $14.26 $14.69 $14.13 $14.69 $13.46 1,991
2020-12-10 $14.59 $14.59 $14.14 $14.14 $12.95 2,059
2020-12-09 $14.89 $14.99 $14.84 $14.99 $13.73 1,446
2020-12-08 $14.46 $14.71 $14.25 $14.25 $13.05 2,371
2020-12-07 $14.54 $14.78 $14.54 $14.78 $13.54 1,559
2020-12-04 $14.81 $14.99 $14.81 $14.99 $13.73 1,599
2020-12-03 $14.64 $15.18 $14.55 $14.89 $13.64 17,812
2020-12-02 $14.31 $14.66 $14.11 $14.66 $13.43 1,666
2020-12-01 $14.24 $14.52 $14.18 $14.52 $13.30 1,351
2020-11-30 $13.56 $13.61 $13.36 $13.61 $12.47 1,557
2020-11-27 $13.84 $13.84 $13.84 $13.84 $12.68 924
2020-11-25 $13.99 $13.99 $13.99 $13.99 $12.81 684
2020-11-24 $13.97 $14.12 $13.84 $14.12 $12.93 930
2020-11-23 $14.23 $14.46 $13.97 $13.97 $12.80 874
2020-11-20 $14.37 $14.71 $14.37 $14.71 $13.48 1,739
2020-11-19 $14.39 $14.74 $14.17 $14.71 $13.47 2,159
2020-11-18 $14.64 $14.93 $14.64 $14.64 $13.41 2,539
2020-11-17 $14.76 $14.76 $14.30 $14.30 $13.10 4,695
2020-11-16 $14.45 $14.70 $14.45 $14.45 $13.23 1,034
2020-11-13 $14.07 $14.40 $14.07 $14.40 $13.19 1,670
2020-11-12 $14.08 $14.27 $14.08 $14.27 $13.07 6,325
2020-11-11 $14.59 $14.82 $14.59 $14.82 $13.58 1,332
2020-11-10 $14.35 $14.73 $14.35 $14.73 $13.49 1,699
2020-11-09 $13.73 $14.52 $13.71 $14.43 $13.22 1,010
2020-11-06 $12.47 $12.79 $12.36 $12.79 $11.72 3,148
2020-11-05 $12.06 $12.06 $12.06 $12.06 $11.04 575
2020-11-04 $11.75 $11.96 $11.55 $11.75 $10.76 1,402
2020-11-03 $11.48 $12.16 $11.48 $12.16 $11.14 760
2020-11-02 $11.36 $11.43 $11.20 $11.20 $10.26 1,945
2020-10-30 $11.52 $11.87 $11.44 $11.87 $10.87 3,018
2020-10-29 $11.86 $11.86 $11.45 $11.57 $10.59 3,844
2020-10-28 $11.96 $11.96 $11.96 $11.96 $10.96 1,318
2020-10-27 $12.00 $12.12 $11.82 $11.82 $10.83 808
2020-10-26 $12.19 $12.41 $11.95 $11.95 $10.94 1,351
2020-10-23 $12.09 $12.33 $12.09 $12.17 $11.15 954
2020-10-22 $11.81 $12.19 $11.81 $12.18 $11.16 1,463
2020-10-21 $11.92 $11.92 $11.87 $11.87 $10.87 1,195
2020-10-20 $12.01 $12.30 $11.95 $12.30 $11.27 1,910
2020-10-19 $12.33 $12.33 $11.96 $11.96 $10.96 2,281
2020-10-16 $12.30 $12.42 $12.21 $12.21 $11.18 1,649
2020-10-15 $11.97 $12.38 $11.97 $12.38 $11.34 1,130
2020-10-14 $12.24 $12.52 $12.24 $12.52 $11.47 421
2020-10-13 $12.27 $12.32 $12.27 $12.32 $11.28 634
2020-10-12 $12.60 $13.15 $12.52 $13.15 $12.05 964
2020-10-09 $13.02 $13.02 $12.43 $12.43 $11.39 2,080
2020-10-08 $12.14 $12.70 $12.14 $12.70 $11.63 2,241
2020-10-07 $12.41 $12.46 $12.21 $12.21 $11.19 2,559
2020-10-06 $12.70 $12.70 $12.67 $12.67 $11.60 1,282
2020-10-05 $12.41 $12.83 $12.41 $12.83 $11.75 485
2020-10-02 $12.33 $12.33 $11.88 $11.88 $10.88 259,381
2020-10-01 $12.10 $12.26 $12.05 $12.23 $11.20 12,673
2020-09-30 $12.34 $12.34 $11.87 $12.09 $11.08 1,112
2020-09-29 $12.00 $12.23 $11.87 $11.87 $10.87 657
2020-09-28 $12.29 $12.29 $12.23 $12.23 $11.20 2,615
2020-09-25 $11.65 $11.87 $11.42 $11.85 $10.86 3,476
2020-09-24 $11.90 $11.98 $11.70 $11.75 $10.76 1,048
2020-09-23 $12.02 $12.05 $11.82 $12.00 $10.99 1,669
2020-09-22 $11.59 $11.59 $11.51 $11.51 $10.54 1,594
2020-09-21 $12.06 $12.34 $11.51 $11.51 $10.54 1,563
2020-09-18 $12.75 $13.05 $12.73 $12.92 $11.84 1,361
2020-09-17 $12.68 $12.83 $12.41 $12.65 $11.58 3,036
2020-09-16 $12.85 $12.85 $12.64 $12.64 $11.58 1,998
2020-09-15 $12.19 $12.70 $12.19 $12.70 $11.63 3,376
2020-09-14 $12.56 $12.60 $12.36 $12.60 $11.54 2,287
2020-09-11 $12.10 $12.39 $11.95 $12.39 $11.35 2,415
2020-09-10 $12.06 $12.06 $12.06 $12.06 $11.05 185
2020-09-09 $12.79 $12.99 $12.50 $12.92 $11.84 3,322
2020-09-08 $12.87 $12.87 $12.59 $12.59 $11.53 696
2020-09-04 $11.96 $12.64 $11.96 $12.37 $11.33 1,529
2020-09-03 $12.93 $12.93 $12.34 $12.34 $11.30 1,409
2020-09-02 $12.40 $13.03 $12.09 $12.09 $11.08 1,998
2020-09-01 $12.84 $13.43 $12.84 $12.84 $11.76 651
2020-08-31 $13.28 $13.28 $12.25 $12.25 $11.22 4,073
2020-08-28 $13.06 $13.38 $12.94 $12.94 $11.85 1,819
2020-08-27 $13.12 $13.25 $12.81 $13.05 $11.96 2,116
2020-08-26 $13.16 $13.16 $12.86 $12.86 $11.78 3,755
2020-08-25 $13.06 $13.06 $12.79 $12.92 $11.84 3,237
2020-08-24 $12.98 $13.40 $12.98 $13.40 $12.28 1,476
2020-08-21 $12.56 $13.18 $12.56 $13.18 $12.07 35,535
2020-08-20 $13.28 $13.28 $12.79 $13.25 $12.14 1,226
2020-08-19 $13.23 $13.59 $12.87 $13.59 $12.45 2,346
2020-08-18 $12.88 $13.30 $12.88 $13.17 $12.07 2,866
2020-08-17 $12.97 $13.35 $12.78 $12.78 $11.71 3,602
2020-08-14 $12.92 $13.37 $12.92 $13.37 $12.25 2,717
2020-08-13 $13.38 $13.53 $13.38 $13.38 $12.25 1,836
2020-08-12 $13.23 $13.68 $13.03 $13.03 $11.94 1,624
2020-08-11 $13.25 $13.66 $13.25 $13.66 $12.51 1,227
2020-08-10 $13.20 $13.29 $13.20 $13.29 $12.18 1,149
2020-08-07 $13.09 $13.14 $12.79 $12.99 $11.90 81,113
2020-08-06 $12.73 $13.17 $12.73 $13.17 $12.07 1,279
2020-08-05 $12.65 $12.90 $12.65 $12.90 $11.81 1,618
2020-08-04 $12.66 $12.90 $12.54 $12.90 $11.82 1,703
2020-08-03 $12.54 $12.77 $12.31 $12.31 $11.28 1,501
2020-07-31 $12.46 $12.55 $12.18 $12.27 $11.24 1,224
2020-07-30 $12.14 $12.52 $12.14 $12.36 $11.32 1,323
2020-07-29 $12.60 $12.86 $12.60 $12.86 $11.78 1,086
2020-07-28 $12.34 $12.34 $12.34 $12.34 $11.30 444
2020-07-27 $12.32 $12.41 $12.27 $12.35 $11.31 1,319
2020-07-24 $12.08 $12.35 $12.08 $12.35 $11.31 1,311
2020-07-23 $12.29 $12.30 $11.97 $11.97 $10.97 5,277
2020-07-22 $12.55 $12.86 $12.44 $12.51 $11.46 2,405
2020-07-21 $12.56 $12.60 $12.28 $12.60 $11.54 971
2020-07-20 $12.22 $12.54 $11.90 $12.10 $11.08 4,037
2020-07-17 $12.41 $12.47 $12.10 $12.10 $11.08 1,616
2020-07-16 $12.10 $12.49 $12.10 $12.24 $11.21 25,545
2020-07-15 $12.12 $12.46 $12.08 $12.37 $11.34 2,623
2020-07-14 $11.77 $12.19 $11.73 $11.77 $10.78 1,772
2020-07-13 $11.98 $12.19 $11.98 $12.19 $11.17 624
2020-07-10 $11.97 $12.22 $11.88 $12.09 $11.08 14,020
2020-07-09 $11.74 $12.05 $11.74 $11.74 $10.75 1,181
2020-07-08 $12.25 $12.36 $11.95 $12.16 $11.14 2,095
2020-07-07 $12.13 $12.54 $12.13 $12.54 $11.48 1,502
2020-07-06 $12.23 $12.55 $12.14 $12.14 $11.12 1,086
2020-07-02 $12.10 $12.30 $11.89 $12.03 $11.02 1,709
2020-07-01 $11.49 $12.09 $11.45 $11.49 $10.53 1,650
2020-06-30 $11.74 $12.05 $11.74 $11.85 $10.86 1,564
2020-06-29 $11.55 $12.00 $11.55 $12.00 $10.99 918
2020-06-26 $11.71 $11.77 $11.39 $11.39 $10.43 3,303
2020-06-25 $11.72 $11.90 $11.72 $11.90 $10.90 2,702
2020-06-24 $11.84 $11.84 $11.70 $11.70 $10.72 854
2020-06-23 $12.06 $12.10 $12.06 $12.06 $11.05 1,041
2020-06-22 $12.03 $12.06 $11.32 $12.06 $11.05 1,599
2020-06-19 $11.63 $11.91 $11.31 $11.91 $10.91 1,668
2020-06-18 $11.73 $11.93 $11.60 $11.60 $10.62 1,988
2020-06-17 $11.88 $12.08 $11.42 $11.59 $10.61 2,336
2020-06-16 $12.18 $12.25 $11.59 $11.73 $10.75 219,886
2020-06-15 $11.29 $11.99 $11.29 $11.99 $10.98 28,285
2020-06-12 $11.76 $11.97 $11.62 $11.96 $10.96 3,850
2020-06-11 $11.45 $11.45 $11.18 $11.18 $10.24 956
2020-06-10 $12.31 $12.31 $12.15 $12.15 $11.13 997
2020-06-09 $12.00 $12.51 $12.00 $12.23 $11.21 1,684
2020-06-08 $12.74 $12.80 $12.73 $12.80 $11.72 1,488
2020-06-05 $12.80 $12.86 $12.64 $12.86 $11.78 778
2020-06-04 $12.49 $12.70 $12.49 $12.70 $11.63 1,986
2020-06-03 $12.41 $12.58 $12.23 $12.23 $11.20 1,883
2020-06-02 $12.02 $12.02 $11.87 $11.87 $10.87 1,128
2020-06-01 $11.77 $11.95 $11.68 $11.68 $10.70 3,602
2020-05-29 $11.66 $11.66 $11.33 $11.33 $10.38 852
2020-05-28 $11.85 $11.93 $11.52 $11.93 $10.93 7,086
2020-05-27 $11.85 $11.85 $11.49 $11.83 $10.84 2,871
2020-05-26 $10.68 $10.96 $10.64 $10.68 $9.78 1,231
2020-05-22 $10.11 $10.28 $10.00 $10.24 $9.38 3,052
2020-05-21 $10.31 $10.39 $10.06 $10.06 $9.22 2,989
2020-05-20 $10.14 $10.39 $10.07 $10.11 $9.26 8,637
2020-05-19 $10.36 $10.36 $10.08 $10.08 $9.23 8,258
2020-05-18 $9.98 $10.23 $9.85 $9.85 $9.02 4,366
2020-05-15 $9.75 $9.83 $9.51 $9.51 $8.71 2,617
2020-05-14 $9.83 $9.83 $9.55 $9.55 $8.74 3,360
2020-05-13 $10.02 $10.26 $10.02 $10.26 $9.40 786
2020-05-12 $10.29 $10.82 $10.17 $10.17 $9.32 3,844
2020-05-11 $10.45 $10.77 $10.45 $10.45 $9.57 3,054
2020-05-08 $10.28 $10.93 $10.23 $10.93 $10.01 3,628
2020-05-07 $10.41 $10.70 $10.41 $10.42 $9.54 1,826
2020-05-06 $10.17 $10.43 $10.15 $10.18 $9.11 6,413
2020-05-05 $10.32 $10.59 $10.24 $10.33 $9.24 1,625
2020-05-04 $10.21 $10.47 $10.12 $10.30 $9.21 6,863
2020-05-01 $9.50 $10.69 $9.50 $10.69 $9.56 5,575
2020-04-30 $10.77 $10.89 $10.56 $10.60 $9.49 1,998
2020-04-29 $11.21 $11.25 $11.07 $11.25 $10.07 2,409
2020-04-28 $10.30 $10.59 $10.29 $10.29 $9.21 2,114
2020-04-27 $9.71 $10.15 $9.71 $10.15 $9.08 3,278
2020-04-24 $9.47 $9.84 $9.46 $9.77 $8.74 2,890
2020-04-23 $9.70 $9.88 $9.45 $9.45 $8.46 8,113
2020-04-22 $9.69 $9.78 $9.52 $9.52 $8.52 1,324
2020-04-21 $9.16 $9.21 $9.12 $9.19 $8.22 1,522
2020-04-20 $9.66 $9.98 $9.57 $9.57 $8.56 4,226
2020-04-17 $9.47 $9.95 $9.43 $9.89 $8.85 11,777
2020-04-16 $9.20 $9.53 $9.20 $9.53 $8.53 10,486
2020-04-15 $10.27 $10.27 $9.72 $9.81 $8.43 302,901
2020-04-14 $10.40 $10.67 $10.29 $10.46 $8.99 7,474
2020-04-13 $10.29 $10.55 $10.18 $10.18 $8.75 18,827
2020-04-09 $10.12 $10.44 $10.04 $10.15 $8.73 11,949
2020-04-08 $9.63 $9.74 $9.53 $9.73 $8.36 10,250
2020-04-07 $9.60 $9.60 $9.33 $9.40 $8.08 4,497
2020-04-06 $9.03 $9.23 $8.86 $8.86 $7.62 8,418
2020-04-03 $8.80 $9.08 $8.36 $8.62 $7.41 4,350
2020-04-02 $8.76 $9.39 $8.76 $9.10 $7.82 10,850
2020-04-01 $9.18 $9.39 $8.79 $9.39 $8.07 15,733
2020-03-31 $9.11 $9.50 $9.08 $9.50 $8.16 10,488
2020-03-30 $9.14 $9.68 $8.99 $9.04 $7.77 12,341
2020-03-27 $9.03 $9.75 $9.03 $9.23 $7.93 13,629
2020-03-26 $9.20 $9.91 $9.11 $9.62 $8.27 9,532
2020-03-25 $8.60 $8.94 $8.42 $8.74 $7.51 17,538
2020-03-24 $8.00 $8.74 $7.97 $7.97 $6.85 9,123
2020-03-23 $7.81 $8.10 $7.49 $7.49 $6.44 13,016
2020-03-20 $8.67 $9.19 $8.30 $8.32 $7.15 11,210
2020-03-19 $7.97 $8.89 $7.97 $8.09 $6.95 13,407
2020-03-18 $8.85 $9.47 $8.29 $8.43 $7.24 4,994
2020-03-17 $8.45 $10.04 $8.45 $9.25 $7.95 9,908
2020-03-16 $8.62 $9.61 $7.63 $7.67 $6.59 24,492
2020-03-13 $9.57 $10.07 $9.48 $9.50 $8.17 17,099
2020-03-12 $9.73 $10.83 $9.28 $9.36 $8.05 9,697
2020-03-11 $10.94 $11.78 $10.85 $11.11 $9.55 6,170
2020-03-10 $11.63 $11.63 $11.10 $11.17 $9.60 6,506
2020-03-09 $11.34 $11.71 $11.12 $11.12 $9.56 4,439
2020-03-06 $12.13 $12.42 $12.09 $12.26 $10.54 7,544
2020-03-05 $12.32 $12.82 $12.32 $12.68 $10.90 46,440
2020-03-04 $12.61 $13.00 $12.51 $12.60 $10.83 124,843
2020-03-03 $13.25 $13.25 $12.54 $13.06 $11.23 4,312
2020-03-02 $12.59 $13.30 $12.49 $12.70 $10.92 6,920
2020-02-28 $12.62 $13.36 $12.44 $12.71 $10.93 6,404
2020-02-27 $13.20 $13.80 $13.11 $13.62 $11.71 5,807
2020-02-26 $13.92 $14.19 $13.52 $14.07 $12.09 4,202
2020-02-25 $14.12 $14.49 $13.70 $13.70 $11.78 4,957
2020-02-24 $14.70 $14.70 $14.40 $14.40 $12.38 2,278
2020-02-21 $15.15 $15.36 $15.00 $15.36 $13.21 2,438
2020-02-20 $14.97 $15.31 $14.97 $15.27 $13.13 2,269
2020-02-19 $15.39 $15.39 $15.39 $15.39 $13.23 1,152
2020-02-18 $15.31 $15.32 $14.79 $14.79 $12.71 2,796
2020-02-14 $15.47 $15.47 $15.20 $15.20 $13.07 1,215
2020-02-13 $15.21 $15.75 $15.21 $15.75 $13.54 1,973
2020-02-12 $15.49 $15.49 $15.22 $15.22 $13.08 1,779
2020-02-11 $15.57 $15.57 $15.03 $15.03 $12.92 12,290
2020-02-10 $14.98 $15.21 $14.94 $15.21 $13.07 1,686
2020-02-07 $15.20 $15.43 $14.92 $14.92 $12.83 2,575
2020-02-06 $15.03 $15.55 $14.99 $14.99 $12.89 1,161
2020-02-05 $15.09 $15.51 $15.09 $15.09 $12.97 1,713
2020-02-04 $15.08 $15.32 $15.08 $15.32 $13.17 1,467
2020-02-03 $15.30 $15.30 $14.71 $14.71 $12.65 3,521
2020-01-31 $15.40 $15.40 $14.85 $14.85 $12.77 8,358
2020-01-30 $15.01 $15.47 $14.87 $14.87 $12.78 2,964
2020-01-29 $14.70 $15.09 $14.57 $14.57 $12.52 2,710
2020-01-28 $14.91 $14.91 $14.40 $14.40 $12.38 1,643
2020-01-27 $14.02 $14.59 $14.02 $14.59 $12.54 5,800
2020-01-24 $14.48 $14.99 $14.48 $14.48 $12.45 4,133
2020-01-23 $14.66 $14.66 $14.66 $14.66 $12.60 408
2020-01-22 $14.89 $14.89 $14.55 $14.70 $12.64 1,577
2020-01-21 $14.34 $14.58 $14.34 $14.58 $12.53 2,105
2020-01-17 $14.42 $14.65 $14.19 $14.19 $12.20 1,729
2020-01-16 $14.37 $14.37 $14.37 $14.37 $12.35 1,375
2020-01-15 $14.13 $14.38 $14.13 $14.38 $12.36 832
2020-01-14 $14.50 $14.76 $14.50 $14.76 $12.69 1,487
2020-01-13 $14.55 $14.79 $14.25 $14.79 $12.71 3,248
2020-01-10 $14.95 $15.00 $14.56 $14.56 $12.52 6,866
2020-01-09 $14.82 $15.35 $14.82 $15.12 $13.00 13,959
2020-01-08 $15.06 $15.06 $15.02 $15.02 $12.91 1,296
2020-01-07 $15.05 $15.05 $14.79 $14.79 $12.71 1,182
2020-01-06 $15.18 $15.32 $14.87 $14.91 $12.82 4,627
2020-01-03 $15.14 $15.50 $14.96 $14.96 $12.86 2,068
2020-01-02 $15.73 $15.78 $15.32 $15.78 $13.56 2,145
2019-12-31 $15.27 $15.27 $15.27 $15.27 $13.13 432
2019-12-30 $15.62 $15.62 $15.14 $15.14 $13.02 4,047
2019-12-27 $15.42 $15.66 $15.42 $15.66 $13.46 1,395
2019-12-26 $15.11 $15.62 $14.91 $15.15 $13.02 1,268
2019-12-24 $14.99 $15.81 $14.95 $14.95 $12.85 4,332
2019-12-23 $15.21 $15.45 $14.96 $15.45 $13.28 2,573
2019-12-20 $15.11 $15.49 $15.11 $15.49 $13.32 2,992
2019-12-19 $15.31 $15.31 $15.31 $15.31 $13.16 2,911
2019-12-18 $15.29 $15.65 $15.17 $15.37 $13.21 4,945
2019-12-17 $15.71 $15.71 $15.40 $15.40 $13.24 1,097
2019-12-16 $16.11 $16.15 $15.79 $15.86 $13.63 3,505
2019-12-13 $15.10 $15.41 $15.06 $15.41 $13.25 1,122
2019-12-12 $14.55 $14.90 $14.50 $14.66 $12.60 3,531
2019-12-11 $14.30 $14.51 $14.09 $14.17 $12.18 2,797
2019-12-10 $14.24 $14.47 $14.24 $14.24 $12.24 3,425
2019-12-09 $14.11 $14.31 $14.06 $14.06 $12.09 4,154
2019-12-06 $14.05 $14.11 $13.97 $14.11 $12.13 3,138
2019-12-05 $13.90 $14.24 $13.86 $14.24 $12.24 2,612
2019-12-04 $13.73 $14.09 $13.69 $14.09 $12.11 1,677
2019-12-03 $13.57 $13.70 $13.44 $13.44 $11.55 5,618
2019-12-02 $13.95 $14.13 $13.90 $14.13 $12.15 910
2019-11-29 $14.10 $14.10 $14.10 $14.10 $12.12 323
2019-11-27 $14.01 $14.24 $13.85 $14.20 $12.21 2,278
2019-11-26 $13.84 $14.01 $13.65 $13.75 $11.82 72,890
2019-11-25 $13.71 $13.79 $13.55 $13.56 $11.65 5,240
2019-11-22 $13.28 $13.57 $13.08 $13.20 $11.35 1,787
2019-11-21 $13.24 $13.44 $13.10 $13.10 $11.26 4,119
2019-11-20 $13.42 $13.42 $13.21 $13.21 $11.36 4,817
2019-11-19 $13.72 $13.97 $13.52 $13.52 $11.62 1,924
2019-11-18 $13.87 $14.05 $13.63 $14.05 $12.08 46,231
2019-11-15 $13.59 $13.69 $13.44 $13.69 $11.76 2,155
2019-11-14 $13.53 $13.63 $13.07 $13.27 $11.41 3,485
2019-11-13 $13.13 $13.35 $13.09 $13.09 $11.25 2,122
2019-11-12 $13.51 $14.00 $13.49 $14.00 $12.03 1,790
2019-11-11 $13.33 $13.84 $13.30 $13.74 $11.81 3,285
2019-11-08 $13.39 $13.88 $13.39 $13.55 $11.65 1,040
2019-11-07 $13.49 $13.88 $13.35 $13.42 $11.54 3,400
2019-11-06 $13.51 $13.65 $13.38 $13.65 $11.73 1,255
2019-11-05 $13.86 $13.96 $13.59 $13.61 $11.70 5,675
2019-11-04 $13.69 $13.80 $13.49 $13.69 $11.77 3,009
2019-11-01 $13.21 $13.63 $13.21 $13.22 $11.36 5,137
2019-10-31 $13.32 $13.60 $13.32 $13.60 $11.69 5,802
2019-10-30 $13.04 $13.57 $13.04 $13.21 $11.36 2,060
2019-10-29 $13.18 $13.45 $12.97 $13.21 $11.36 3,423
2019-10-28 $13.25 $13.43 $13.22 $13.22 $11.36 4,108
2019-10-25 $12.96 $13.39 $12.92 $13.39 $11.51 1,387
2019-10-24 $13.43 $13.43 $13.08 $13.08 $11.24 1,223
2019-10-23 $13.14 $13.44 $13.07 $13.15 $11.31 5,311
2019-10-22 $13.22 $13.73 $13.22 $13.73 $11.80 1,288
2019-10-21 $12.83 $13.20 $12.83 $13.20 $11.35 6,095
2019-10-18 $12.80 $13.01 $12.78 $13.01 $11.18 1,760
2019-10-17 $12.90 $12.90 $12.69 $12.69 $10.91 1,719
2019-10-16 $12.72 $13.06 $12.60 $12.64 $10.87 1,755
2019-10-15 $12.95 $13.24 $12.93 $12.95 $11.13 2,132
2019-10-14 $12.63 $12.79 $12.33 $12.33 $10.60 41,676
2019-10-11 $12.49 $12.49 $12.39 $12.39 $10.65 162,289
2019-10-10 $11.47 $11.74 $11.29 $11.74 $10.09 1,993
2019-10-09 $11.40 $11.40 $11.16 $11.27 $9.69 1,889
2019-10-08 $11.51 $11.51 $11.10 $11.51 $9.89 2,441
2019-10-07 $11.37 $11.63 $11.37 $11.63 $10.00 3,560
2019-10-04 $11.33 $11.50 $11.33 $11.50 $9.88 1,506
2019-10-03 $11.28 $11.28 $11.10 $11.10 $9.54 1,029
2019-10-02 $11.45 $11.45 $11.00 $11.00 $9.46 1,352
2019-10-01 $11.62 $11.92 $11.62 $11.92 $10.25 860
2019-09-30 $11.95 $12.33 $11.81 $11.81 $10.15 2,980
2019-09-27 $11.87 $12.22 $11.68 $12.22 $10.50 2,769
2019-09-26 $11.51 $11.95 $11.50 $11.95 $10.27 8,672
2019-09-25 $11.58 $11.70 $11.44 $11.44 $9.83 2,160
2019-09-24 $11.90 $11.97 $11.76 $11.89 $10.22 3,905
2019-09-23 $11.89 $12.02 $11.77 $11.77 $10.12 2,687
2019-09-20 $12.09 $12.09 $11.80 $11.80 $10.15 1,741
2019-09-19 $12.36 $12.57 $12.36 $12.57 $10.80 2,977
2019-09-18 $12.22 $12.22 $11.98 $11.98 $10.30 1,250
2019-09-17 $12.48 $12.48 $12.48 $12.48 $10.73 476
2019-09-16 $12.25 $12.46 $12.25 $12.38 $10.64 1,842
2019-09-13 $12.47 $12.95 $12.47 $12.65 $10.87 1,642
2019-09-12 $11.30 $11.30 $11.30 $11.30 $9.71 1,367
2019-09-11 $12.21 $12.47 $11.96 $11.96 $10.28 3,547
2019-09-10 $12.10 $12.20 $11.85 $11.94 $10.26 7,119
2019-09-09 $11.95 $12.22 $11.89 $11.99 $10.31 19,538
2019-09-06 $11.71 $11.96 $11.71 $11.96 $10.28 2,748
2019-09-05 $11.65 $12.24 $11.65 $11.91 $10.24 2,262
2019-09-04 $11.12 $11.60 $11.08 $11.21 $9.64 5,856
2019-09-03 $10.98 $11.21 $10.87 $10.87 $9.34 3,069
2019-08-30 $11.30 $11.30 $11.30 $11.30 $9.71 486
2019-08-29 $10.88 $11.47 $10.84 $11.47 $9.86 1,386
2019-08-28 $11.29 $11.45 $11.12 $11.12 $9.37 6,186
2019-08-27 $11.39 $11.79 $11.26 $11.46 $9.66 1,978
2019-08-26 $11.27 $11.27 $11.13 $11.27 $9.50 3,453
2019-08-23 $11.39 $11.78 $11.20 $11.22 $9.46 8,525
2019-08-22 $11.53 $11.53 $11.24 $11.45 $9.65 1,869
2019-08-21 $11.48 $11.68 $11.24 $11.38 $9.59 1,863
2019-08-20 $11.28 $11.68 $11.15 $11.15 $9.40 1,190
2019-08-19 $11.19 $11.72 $11.11 $11.72 $9.88 2,193
2019-08-16 $11.26 $11.55 $11.12 $11.55 $9.73 1,016
2019-08-15 $10.97 $11.35 $10.83 $11.35 $9.57 1,273
2019-08-14 $10.98 $11.29 $10.79 $11.29 $9.52 2,062
2019-08-13 $11.12 $11.50 $11.12 $11.50 $9.69 1,942
2019-08-12 $11.16 $11.46 $10.98 $10.98 $9.26 2,686
2019-08-09 $11.14 $11.58 $11.14 $11.14 $9.39 805
2019-08-08 $11.43 $11.90 $11.30 $11.77 $9.92 4,836
2019-08-07 $11.15 $11.39 $11.04 $11.36 $9.58 2,440
2019-08-06 $11.17 $11.57 $10.96 $10.96 $9.24 2,623
2019-08-05 $11.41 $11.63 $10.79 $11.63 $9.80 10,147
2019-08-02 $11.34 $11.60 $11.25 $11.60 $9.78 8,705
2019-08-01 $11.85 $11.94 $11.32 $11.51 $9.70 5,911
2019-07-31 $11.77 $12.21 $11.77 $11.88 $10.02 5,668
2019-07-30 $12.66 $12.77 $12.41 $12.77 $10.77 2,751
2019-07-29 $12.97 $13.06 $12.70 $12.70 $10.71 1,351
2019-07-26 $12.92 $13.15 $12.80 $13.11 $11.05 2,587
2019-07-25 $13.31 $13.31 $13.03 $13.03 $10.99 5,834
2019-07-24 $13.36 $13.58 $13.36 $13.40 $11.30 1,167
2019-07-23 $13.73 $13.77 $13.56 $13.69 $11.54 1,267
2019-07-22 $13.44 $13.73 $13.21 $13.34 $11.25 1,443
2019-07-19 $13.73 $13.95 $13.62 $13.75 $11.59 1,281
2019-07-18 $13.62 $13.96 $13.58 $13.71 $11.56 1,768
2019-07-17 $14.15 $14.19 $13.73 $13.92 $11.73 3,449
2019-07-16 $14.04 $14.37 $13.97 $14.04 $11.84 2,195
2019-07-15 $14.38 $14.38 $13.91 $14.04 $11.84 2,617
2019-07-12 $13.83 $14.31 $13.83 $14.18 $11.95 7,972
2019-07-11 $13.92 $14.30 $13.92 $14.08 $11.87 2,208
2019-07-10 $14.44 $14.48 $13.94 $13.94 $11.75 15,477
2019-07-09 $14.00 $14.32 $13.98 $14.18 $11.95 13,857
2019-07-08 $14.14 $14.14 $14.14 $14.14 $11.92 688
2019-07-05 $14.05 $14.32 $13.92 $13.92 $11.73 1,144
2019-07-03 $14.09 $14.37 $14.09 $14.24 $12.00 1,420
2019-07-02 $13.93 $14.11 $13.78 $13.78 $11.62 18,570
2019-07-01 $14.02 $14.14 $13.70 $13.93 $11.74 13,670
2019-06-28 $13.85 $14.16 $13.70 $13.96 $11.77 1,870
2019-06-27 $13.62 $14.02 $13.48 $13.82 $11.65 11,592
2019-06-26 $13.98 $13.99 $13.59 $13.59 $11.46 2,023
2019-06-25 $13.59 $13.82 $13.59 $13.82 $11.65 2,315
2019-06-24 $13.64 $14.07 $13.58 $14.07 $11.86 1,882
2019-06-21 $14.00 $14.33 $13.78 $14.33 $12.08 5,468
2019-06-20 $13.68 $14.00 $13.68 $13.68 $11.53 3,042
2019-06-19 $13.54 $13.67 $13.29 $13.67 $11.52 1,792
2019-06-18 $13.38 $13.45 $12.99 $13.03 $10.98 3,063
2019-06-17 $13.39 $13.39 $12.95 $12.95 $10.92 1,520
2019-06-14 $13.33 $13.34 $13.03 $13.30 $11.21 6,331
2019-06-13 $13.50 $13.61 $13.27 $13.61 $11.47 1,157
2019-06-12 $13.69 $13.69 $13.36 $13.69 $11.54 3,957
2019-06-11 $13.22 $13.70 $13.22 $13.22 $11.14 4,905
2019-06-10 $13.37 $13.61 $13.30 $13.56 $11.43 3,230
2019-06-07 $13.41 $13.49 $13.07 $13.07 $11.02 2,552
2019-06-06 $13.11 $13.39 $12.95 $12.95 $10.92 2,112
2019-06-05 $13.11 $13.49 $13.03 $13.08 $11.02 3,094
2019-06-04 $13.00 $13.31 $12.85 $12.97 $10.93 6,189
2019-06-03 $12.76 $13.18 $12.72 $13.09 $11.03 7,733
2019-05-31 $12.98 $13.39 $12.93 $13.06 $11.01 1,251
2019-05-30 $13.33 $13.74 $13.29 $13.49 $11.37 4,260
2019-05-29 $13.43 $13.72 $13.17 $13.31 $11.22 13,296
2019-05-28 $13.89 $13.92 $13.55 $13.92 $11.73 1,419
2019-05-24 $13.95 $13.99 $13.47 $13.50 $11.38 2,889
2019-05-23 $13.69 $13.82 $13.26 $13.80 $11.63 3,708
2019-05-22 $13.76 $14.14 $13.76 $13.96 $11.76 6,239
2019-05-21 $14.17 $14.55 $14.00 $14.00 $11.80 151,734
2019-05-20 $13.98 $14.35 $13.93 $13.93 $11.74 1,451
2019-05-17 $14.30 $14.61 $14.11 $14.11 $11.89 3,323
2019-05-16 $14.72 $14.85 $14.34 $14.85 $12.52 2,616
2019-05-15 $14.39 $14.51 $14.39 $14.51 $12.23 1,418
2019-05-14 $14.05 $14.45 $13.93 $14.35 $12.10 5,715
2019-05-13 $14.14 $14.27 $13.74 $13.78 $11.62 1,734
2019-05-10 $14.25 $14.77 $14.12 $14.12 $11.90 2,992
2019-05-09 $14.54 $14.69 $14.10 $14.40 $12.14 3,716
2019-05-08 $14.62 $14.76 $14.33 $14.33 $12.08 1,330
2019-05-07 $14.42 $14.85 $14.31 $14.79 $12.47 3,043
2019-05-06 $14.55 $14.55 $14.40 $14.40 $12.14 1,268
2019-05-03 $14.65 $15.11 $14.60 $15.11 $12.74 3,161
2019-05-02 $14.39 $14.39 $14.35 $14.35 $12.10 873
2019-05-01 $14.68 $14.98 $14.50 $14.98 $12.63 1,353
2019-04-30 $14.62 $14.89 $14.38 $14.89 $12.55 3,358
2019-04-29 $14.78 $14.78 $14.78 $14.78 $12.46 495
2019-04-26 $14.71 $14.91 $14.45 $14.75 $12.43 42,657
2019-04-25 $14.80 $14.92 $14.42 $14.55 $12.26 3,973
2019-04-24 $14.49 $14.86 $14.37 $14.49 $12.22 2,819
2019-04-23 $14.33 $14.57 $14.33 $14.42 $12.16 1,679
2019-04-22 $14.46 $14.86 $14.30 $14.82 $12.49 1,688
2019-04-18 $14.76 $14.76 $14.30 $14.30 $12.06 14,280
2019-04-17 $14.67 $14.87 $14.43 $14.47 $12.20 4,918
2019-04-16 $14.46 $14.80 $14.33 $14.45 $12.18 81,424
2019-04-15 $14.46 $14.46 $14.13 $14.46 $12.19 1,965
2019-04-12 $14.15 $14.42 $14.09 $14.15 $11.93 3,333
2019-04-11 $13.96 $14.35 $13.96 $14.35 $12.10 1,276
2019-04-10 $13.67 $14.04 $13.67 $13.67 $11.53 1,078
2019-04-09 $13.96 $14.00 $13.51 $13.51 $11.39 14,960
2019-04-08 $13.71 $13.92 $13.46 $13.46 $11.35 2,035
2019-04-05 $13.97 $14.04 $13.59 $14.04 $11.84 3,186
2019-04-04 $13.71 $13.85 $13.44 $13.75 $11.59 3,134
2019-04-03 $13.98 $14.42 $13.98 $13.98 $11.46 1,639
2019-04-02 $13.64 $14.02 $13.64 $14.02 $11.49 1,844
2019-04-01 $13.89 $13.93 $13.53 $13.53 $11.09 1,275
2019-03-29 $13.51 $13.63 $13.06 $13.59 $11.14 3,693
2019-03-28 $13.53 $13.53 $13.08 $13.08 $10.72 1,793
2019-03-27 $13.14 $13.60 $13.04 $13.04 $10.69 2,580
2019-03-26 $13.02 $13.47 $12.98 $13.47 $11.04 3,230
2019-03-25 $12.94 $13.30 $12.82 $13.25 $10.86 4,534
2019-03-22 $13.05 $13.49 $13.01 $13.01 $10.66 900
2019-03-21 $13.60 $13.65 $13.18 $13.40 $10.98 3,122
2019-03-20 $14.09 $14.09 $13.49 $13.98 $11.46 63,204
2019-03-19 $14.38 $14.38 $13.86 $13.86 $11.36 1,010
2019-03-18 $14.33 $14.37 $13.94 $14.33 $11.75 1,928
2019-03-15 $14.37 $14.41 $14.37 $14.41 $11.81 5,425
2019-03-14 $13.57 $13.98 $13.53 $13.78 $11.29 4,116
2019-03-13 $13.17 $13.81 $13.17 $13.81 $11.32 1,431
2019-03-12 $13.14 $13.60 $13.14 $13.14 $10.77 1,445
2019-03-11 $13.32 $13.36 $12.91 $13.36 $10.95 1,331
2019-03-08 $13.19 $13.23 $12.81 $13.18 $10.80 21,739
2019-03-07 $13.17 $13.48 $12.97 $13.48 $11.05 2,388
2019-03-06 $13.14 $13.62 $13.11 $13.13 $10.76 91,422
2019-03-05 $13.34 $13.54 $13.06 $13.32 $10.92 89,893
2019-03-04 $13.35 $13.35 $13.01 $13.01 $10.66 32,702
2019-03-01 $12.92 $13.30 $12.92 $12.92 $10.59 802
2019-02-28 $12.72 $13.11 $12.72 $12.72 $10.43 12,516
2019-02-27 $12.74 $12.78 $12.27 $12.78 $10.48 1,266
2019-02-26 $12.80 $13.20 $12.76 $13.20 $10.82 5,027
2019-02-25 $12.44 $12.87 $12.44 $12.44 $10.20 1,039
2019-02-22 $12.35 $12.65 $12.35 $12.65 $10.37 7,409
2019-02-21 $12.23 $12.72 $12.19 $12.42 $10.18 3,876
2019-02-20 $12.18 $12.63 $12.18 $12.63 $10.35 1,415
2019-02-19 $12.10 $12.31 $11.86 $11.86 $9.72 1,667
2019-02-15 $11.97 $12.44 $11.97 $12.44 $10.20 5,289
2019-02-14 $11.80 $12.29 $11.76 $12.25 $10.04 2,351
2019-02-13 $12.51 $12.55 $11.99 $12.55 $10.29 3,553
2019-02-12 $11.96 $12.37 $11.95 $12.18 $9.98 5,713
2019-02-11 $12.32 $12.32 $11.87 $12.20 $10.00 6,072
2019-02-08 $11.77 $12.24 $11.77 $12.04 $9.87 2,428
2019-02-07 $11.98 $12.46 $11.94 $12.46 $10.21 23,278
2019-02-06 $12.68 $12.68 $12.27 $12.55 $10.29 6,346
2019-02-05 $12.51 $12.55 $12.09 $12.45 $10.21 5,828
2019-02-04 $12.16 $12.66 $12.16 $12.39 $10.16 2,739
2019-02-01 $12.24 $12.66 $12.24 $12.55 $10.29 3,178
2019-01-31 $12.55 $12.61 $12.09 $12.61 $10.34 7,631
2019-01-30 $12.24 $12.72 $12.20 $12.72 $10.43 2,574
2019-01-29 $12.68 $12.72 $12.22 $12.50 $10.25 4,116
2019-01-28 $12.61 $12.61 $12.10 $12.55 $10.29 29,565
2019-01-25 $12.93 $12.97 $12.36 $12.36 $10.13 3,437
2019-01-24 $12.44 $12.81 $12.28 $12.38 $10.15 8,862
2019-01-23 $12.53 $12.53 $12.53 $12.53 $10.27 799
2019-01-22 $12.57 $12.77 $12.31 $12.70 $10.41 22,167
2019-01-18 $12.75 $13.05 $12.51 $13.05 $10.70 13,431
2019-01-17 $12.30 $12.80 $12.26 $12.79 $10.48 13,167
2019-01-16 $12.79 $12.83 $12.31 $12.55 $10.29 2,460
2019-01-15 $12.23 $12.69 $12.23 $12.23 $10.03 2,136
2019-01-14 $12.83 $12.87 $12.38 $12.82 $10.51 26,763
2019-01-11 $12.83 $13.03 $12.81 $12.82 $10.51 185,477
2019-01-10 $12.26 $12.86 $12.26 $12.66 $10.38 4,978
2019-01-09 $12.41 $12.85 $12.41 $12.85 $10.53 7,826
2019-01-08 $12.44 $12.88 $12.39 $12.88 $10.56 4,096
2019-01-07 $12.14 $12.65 $12.14 $12.65 $10.37 6,923
2019-01-04 $12.14 $12.95 $12.14 $12.14 $9.95 2,898
2019-01-03 $11.68 $12.17 $11.68 $12.13 $9.94 4,766
2019-01-02 $11.98 $12.24 $11.74 $12.18 $9.98 9,226
2018-12-31 $11.88 $12.32 $11.66 $12.32 $10.10 15,474
2018-12-28 $11.71 $12.27 $11.64 $11.73 $9.62 13,105
2018-12-27 $11.33 $11.75 $11.30 $11.42 $9.36 12,674
2018-12-26 $11.40 $12.33 $11.29 $11.29 $9.25 14,698
2018-12-24 $11.52 $12.24 $11.48 $11.52 $9.44 7,236
2018-12-21 $11.63 $11.98 $11.50 $11.53 $9.45 16,225
2018-12-20 $11.50 $11.90 $11.29 $11.33 $9.29 13,135
2018-12-19 $11.49 $12.09 $11.29 $11.29 $9.25 7,567
2018-12-18 $11.82 $11.99 $11.35 $11.35 $9.30 18,824
2018-12-17 $11.43 $11.94 $11.37 $11.37 $9.32 14,397
2018-12-14 $11.54 $11.95 $11.54 $11.60 $9.51 8,973
2018-12-13 $11.63 $12.16 $11.60 $11.60 $9.51 12,382
2018-12-12 $11.69 $12.25 $11.28 $11.70 $9.59 10,487
2018-12-11 $11.68 $11.98 $11.29 $11.95 $9.80 185,647
2018-12-10 $11.61 $11.87 $11.29 $11.29 $9.25 6,128
2018-12-07 $12.50 $12.50 $12.06 $12.30 $10.08 8,328
2018-12-06 $12.06 $12.43 $12.06 $12.34 $10.11 7,691
2018-12-04 $13.22 $13.38 $12.67 $12.84 $10.52 6,959
2018-12-03 $12.95 $13.17 $12.90 $13.15 $10.78 8,779
2018-11-30 $12.63 $13.14 $12.50 $12.78 $10.47 10,340
2018-11-29 $13.12 $13.57 $13.03 $13.31 $10.91 4,322
2018-11-28 $13.34 $13.87 $13.22 $13.42 $11.00 6,175
2018-11-27 $13.37 $13.75 $13.28 $13.28 $10.89 6,575
2018-11-26 $13.39 $13.76 $13.34 $13.76 $11.28 4,296
2018-11-23 $12.99 $13.34 $12.87 $13.32 $10.92 6,783
2018-11-21 $12.70 $12.94 $12.56 $12.84 $10.53 3,578
2018-11-20 $12.54 $12.91 $12.52 $12.62 $10.34 10,857
2018-11-19 $13.06 $13.18 $12.76 $13.09 $10.73 11,162
2018-11-16 $13.21 $13.40 $12.79 $13.33 $10.93 2,863
2018-11-15 $13.08 $13.45 $13.02 $13.02 $10.67 2,499
2018-11-14 $13.80 $14.00 $13.53 $14.00 $11.48 25,487
2018-11-13 $13.84 $13.92 $13.57 $13.57 $11.12 4,535
2018-11-12 $13.46 $13.59 $13.23 $13.28 $10.89 4,288
2018-11-09 $13.76 $13.94 $13.59 $13.67 $11.20 5,079
2018-11-08 $13.62 $13.94 $13.62 $13.64 $11.18 4,346
2018-11-07 $13.53 $13.81 $13.45 $13.45 $11.03 4,156
2018-11-06 $13.39 $13.57 $13.28 $13.41 $10.99 7,591
2018-11-05 $13.33 $13.39 $13.14 $13.39 $10.98 1,289
2018-11-02 $13.45 $13.66 $13.28 $13.63 $11.17 3,617
2018-11-01 $13.20 $13.45 $13.07 $13.13 $10.76 4,084
2018-10-31 $12.92 $13.16 $12.79 $12.79 $10.48 3,276
2018-10-30 $12.41 $12.78 $12.41 $12.58 $10.31 2,594
2018-10-29 $12.54 $12.70 $12.47 $12.70 $10.41 2,617
2018-10-26 $12.64 $12.75 $12.26 $12.26 $10.05 6,579
2018-10-25 $12.54 $12.83 $12.44 $12.56 $10.30 3,834
2018-10-24 $12.65 $12.69 $12.31 $12.69 $10.40 4,793
2018-10-23 $12.88 $12.99 $12.68 $12.77 $10.47 2,326
2018-10-22 $13.48 $13.60 $13.41 $13.60 $11.15 1,943
2018-10-19 $13.51 $13.78 $13.44 $13.67 $11.21 2,501
2018-10-18 $13.64 $13.72 $13.35 $13.45 $11.02 5,569
2018-10-17 $13.86 $14.12 $13.80 $14.10 $11.56 6,799
2018-10-16 $13.90 $14.07 $13.77 $14.07 $11.53 2,690
2018-10-15 $13.76 $13.85 $13.60 $13.80 $11.31 40,747
2018-10-12 $13.89 $14.01 $13.73 $13.73 $11.25 7,715
2018-10-11 $14.05 $14.29 $13.73 $13.88 $11.38 10,743
2018-10-10 $14.23 $14.49 $14.04 $14.04 $11.51 3,016
2018-10-09 $14.44 $14.65 $14.29 $14.37 $11.78 4,030
2018-10-08 $14.38 $14.47 $14.32 $14.32 $11.74 2,419
2018-10-05 $14.75 $14.86 $14.64 $14.86 $12.18 3,867
2018-10-04 $14.75 $14.91 $14.67 $14.91 $12.22 5,798
2018-10-03 $14.96 $15.13 $14.75 $14.75 $12.09 3,246
2018-10-02 $14.90 $14.96 $14.75 $14.75 $12.09 2,153
2018-10-01 $15.00 $15.13 $14.91 $15.01 $12.30 3,501
2018-09-28 $14.82 $15.06 $14.82 $15.06 $12.34 1,415
2018-09-27 $15.09 $15.24 $15.03 $15.20 $12.46 1,268
2018-09-26 $15.17 $15.20 $14.80 $14.80 $12.13 3,071
2018-09-25 $14.89 $15.12 $14.82 $15.12 $12.39 1,578
2018-09-24 $14.91 $14.99 $14.70 $14.99 $12.29 1,533
2018-09-21 $15.07 $15.16 $14.80 $14.80 $12.13 3,160
2018-09-20 $15.22 $15.28 $15.02 $15.08 $12.36 1,571
2018-09-19 $14.70 $14.79 $14.56 $14.65 $12.00 2,434
2018-09-18 $14.50 $14.57 $14.28 $14.28 $11.71 1,634
2018-09-17 $14.38 $14.60 $14.33 $14.59 $11.96 4,314
2018-09-14 $14.50 $14.55 $14.27 $14.36 $11.77 38,389
2018-09-13 $14.33 $14.55 $14.33 $14.50 $11.89 15,115
2018-09-12 $14.25 $14.48 $14.11 $14.13 $11.58 3,839
2018-09-11 $14.44 $14.44 $14.23 $14.37 $11.78 4,451
2018-09-10 $14.41 $14.56 $14.25 $14.33 $11.74 4,849
2018-09-07 $14.38 $14.38 $14.09 $14.22 $11.65 3,385
2018-09-06 $14.71 $14.71 $14.38 $14.56 $11.93 9,718
2018-09-05 $14.51 $14.77 $14.45 $14.46 $11.85 4,349
2018-09-04 $14.73 $14.80 $14.73 $14.78 $12.12 2,365
2018-08-31 $14.70 $14.83 $14.55 $14.71 $12.06 4,526
2018-08-30 $14.64 $14.86 $14.57 $14.75 $12.09 9,373
2018-08-29 $15.12 $15.15 $14.90 $15.08 $12.36 10,025
2018-08-28 $15.02 $15.16 $14.86 $14.91 $12.22 4,552
2018-08-27 $15.04 $15.12 $15.04 $15.12 $12.39 1,588
2018-08-24 $15.01 $15.11 $14.69 $14.69 $12.04 2,814
2018-08-23 $14.82 $14.94 $14.69 $14.94 $12.25 2,770
2018-08-22 $14.84 $15.10 $14.84 $14.99 $12.28 2,573
2018-08-21 $14.88 $15.03 $14.75 $14.98 $12.28 3,864
2018-08-20 $14.72 $14.84 $14.59 $14.84 $12.16 2,452
2018-08-17 $14.25 $14.54 $14.25 $14.27 $11.70 6,151
2018-08-16 $14.41 $14.48 $14.20 $14.34 $11.75 7,793
2018-08-15 $14.31 $14.40 $14.10 $14.27 $11.70 5,096
2018-08-14 $14.52 $14.60 $14.48 $14.53 $11.91 1,770
2018-08-13 $14.85 $14.91 $14.81 $14.85 $12.17 3,419
2018-08-10 $14.81 $14.90 $14.78 $14.78 $12.12 2,349
2018-08-09 $15.15 $15.20 $15.05 $15.05 $12.34 5,225
2018-08-08 $14.97 $15.16 $14.94 $15.07 $12.35 7,127
2018-08-07 $14.87 $15.05 $14.86 $14.99 $12.28 3,140
2018-08-06 $14.97 $15.10 $14.82 $15.10 $12.38 1,509
2018-08-03 $15.08 $15.30 $15.08 $15.17 $12.43 1,387
2018-08-02 $14.83 $15.08 $14.78 $14.78 $12.12 3,954
2018-08-01 $15.42 $15.42 $15.24 $15.32 $12.55 1,793
2018-07-31 $15.90 $16.05 $15.71 $16.05 $13.16 3,131
2018-07-30 $16.09 $16.16 $15.89 $15.99 $13.11 2,278
2018-07-27 $15.64 $15.75 $15.54 $15.75 $12.91 4,697
2018-07-26 $15.70 $15.77 $15.70 $15.75 $12.91 1,674
2018-07-25 $15.85 $15.93 $15.64 $15.93 $13.06 7,708
2018-07-24 $15.83 $16.03 $15.82 $15.91 $13.04 4,253
2018-07-23 $15.81 $15.88 $15.69 $15.75 $12.91 6,936
2018-07-20 $15.85 $16.04 $15.81 $16.04 $13.15 4,818
2018-07-19 $15.80 $15.97 $15.62 $15.97 $13.09 13,579
2018-07-18 $15.88 $15.96 $15.81 $15.81 $12.96 1,692
2018-07-17 $15.66 $15.80 $15.66 $15.80 $12.95 2,979
2018-07-16 $15.85 $15.93 $15.69 $15.76 $12.92 3,738
2018-07-13 $15.60 $15.74 $15.58 $15.58 $12.77 5,060
2018-07-12 $15.47 $15.73 $15.43 $15.73 $12.89 3,056
2018-07-11 $15.71 $15.71 $15.57 $15.65 $12.83 1,840
2018-07-10 $15.69 $15.84 $15.69 $15.81 $12.96 4,020
2018-07-09 $15.58 $15.85 $15.58 $15.75 $12.91 1,899
2018-07-06 $15.51 $15.75 $15.44 $15.75 $12.91 2,099
2018-07-05 $15.55 $15.62 $15.55 $15.55 $12.74 1,241
2018-07-03 $15.22 $15.37 $15.10 $15.10 $12.38 6,160
2018-07-02 $15.04 $15.07 $14.98 $15.07 $12.35 3,112
2018-06-29 $15.06 $15.30 $15.06 $15.13 $12.40 2,630
2018-06-28 $14.83 $15.14 $14.78 $15.14 $12.41 2,394
2018-06-27 $15.12 $15.33 $14.96 $15.11 $12.38 12,657
2018-06-26 $15.29 $15.46 $15.11 $15.46 $12.67 3,059
2018-06-25 $15.44 $15.51 $15.44 $15.48 $12.69 3,160
2018-06-22 $15.61 $15.86 $15.51 $15.86 $13.00 4,471
2018-06-21 $15.63 $15.72 $15.63 $15.70 $12.87 3,434
2018-06-20 $15.53 $15.77 $15.45 $15.76 $12.92 3,588
2018-06-19 $15.88 $15.95 $15.77 $15.92 $13.05 8,141
2018-06-18 $15.80 $16.04 $15.80 $15.89 $13.03 4,237
2018-06-15 $16.13 $16.21 $15.96 $16.08 $13.18 3,117
2018-06-14 $16.62 $16.71 $16.43 $16.64 $13.64 9,151
2018-06-13 $16.41 $16.67 $16.41 $16.47 $13.50 3,477
2018-06-12 $16.37 $16.45 $16.37 $16.45 $13.48 1,211
2018-06-11 $16.35 $16.42 $16.15 $16.41 $13.45 3,438
2018-06-08 $16.16 $16.20 $15.95 $16.20 $13.28 2,800
2018-06-07 $16.01 $16.29 $16.01 $16.29 $13.35 1,189
2018-06-06 $16.23 $16.30 $16.00 $16.20 $13.28 2,577
2018-06-05 $16.03 $16.24 $15.92 $16.20 $13.28 4,631
2018-06-04 $16.13 $16.20 $16.13 $16.19 $13.27 3,637
2018-06-01 $15.95 $16.14 $15.88 $16.14 $13.23 1,835
2018-05-31 $15.80 $16.08 $15.70 $16.08 $13.18 3,063
2018-05-30 $15.59 $15.85 $15.59 $15.85 $12.99 2,944
2018-05-29 $15.61 $15.76 $15.57 $15.57 $12.76 1,965
2018-05-25 $16.19 $16.26 $16.05 $16.13 $13.22 3,305
2018-05-24 $16.32 $16.38 $16.12 $16.37 $13.42 6,387
2018-05-23 $16.12 $16.19 $15.97 $16.12 $13.21 5,385
2018-05-22 $16.38 $16.63 $16.38 $16.62 $13.62 1,814
2018-05-21 $16.27 $16.40 $16.23 $16.40 $13.44 4,813
2018-05-18 $16.27 $16.30 $16.27 $16.30 $13.36 1,115
2018-05-17 $16.24 $16.30 $16.24 $16.27 $13.34 6,507
2018-05-16 $16.10 $16.16 $15.90 $16.03 $13.14 5,434
2018-05-15 $16.05 $16.13 $16.05 $16.13 $13.22 3,817
2018-05-14 $16.00 $16.04 $15.97 $15.97 $13.09 9,112
2018-05-11 $16.05 $16.20 $15.97 $16.20 $13.28 3,766
2018-05-10 $16.00 $16.05 $16.00 $16.05 $13.16 1,796
2018-05-09 $16.07 $16.15 $16.07 $16.15 $13.24 2,397
2018-05-08 $15.89 $16.10 $15.88 $16.06 $13.16 4,197
2018-05-07 $15.84 $16.03 $15.83 $15.83 $12.97 6,048
2018-05-04 $15.83 $15.90 $15.83 $15.87 $13.01 3,398
2018-05-03 $15.60 $15.78 $15.54 $15.77 $12.93 2,392
2018-05-02 $15.92 $16.01 $15.92 $16.00 $13.12 2,571
2018-05-01 $15.81 $15.98 $15.50 $15.90 $13.03 3,820
2018-04-30 $15.74 $15.81 $15.52 $15.64 $12.82 2,362
2018-04-27 $15.58 $15.71 $15.53 $15.55 $12.75 6,149
2018-04-26 $15.80 $15.87 $15.80 $15.82 $12.97 4,163
2018-04-25 $15.63 $15.71 $15.55 $15.71 $12.88 4,362
2018-04-24 $15.54 $15.95 $15.46 $15.79 $12.94 3,978
2018-04-23 $15.79 $16.24 $15.79 $16.24 $13.31 2,293
2018-04-20 $15.69 $15.70 $15.29 $15.29 $12.53 3,882
2018-04-19 $15.95 $15.95 $15.61 $15.61 $12.79 4,132
2018-04-18 $15.68 $15.79 $15.68 $15.79 $12.94 1,652
2018-04-17 $15.85 $15.97 $15.47 $15.47 $12.68 1,831
2018-04-16 $15.19 $15.62 $15.19 $15.51 $12.71 6,010
2018-04-13 $15.55 $15.66 $15.47 $15.47 $12.68 3,128
2018-04-12 $15.32 $15.70 $15.19 $15.70 $12.87 3,873
2018-04-11 $15.19 $15.45 $15.19 $15.45 $12.66 4,468
2018-04-10 $15.31 $15.48 $14.78 $15.40 $12.62 2,500
2018-04-09 $15.13 $15.25 $15.08 $15.08 $12.36 4,496
2018-04-06 $15.04 $15.12 $15.04 $15.12 $12.39 2,463
2018-04-05 $14.89 $15.51 $14.89 $15.33 $12.56 5,021
2018-04-04 $15.04 $15.42 $15.03 $15.03 $12.32 3,807
2018-04-03 $15.34 $15.52 $15.34 $15.44 $12.66 2,564
2018-04-02 $15.57 $15.57 $15.44 $15.52 $12.72 4,864
2018-03-29 $15.46 $15.60 $15.33 $15.33 $12.57 1,775
2018-03-28 $15.56 $15.71 $15.07 $15.07 $12.35 4,032
2018-03-27 $15.61 $15.78 $15.08 $15.26 $12.50 1,391
2018-03-26 $15.53 $15.53 $15.43 $15.53 $12.73 1,581
2018-03-23 $15.58 $15.71 $15.58 $15.70 $12.87 1,874
2018-03-22 $15.43 $15.88 $15.35 $15.88 $13.02 2,689
2018-03-21 $15.65 $16.03 $15.65 $16.00 $13.12 4,072
2018-03-20 $16.01 $16.01 $16.01 $16.01 $13.12 4,624
2018-03-19 $15.52 $15.90 $15.52 $15.85 $12.99 4,979
2018-03-16 $15.99 $16.11 $15.75 $15.75 $12.91 4,027
2018-03-15 $15.80 $16.16 $15.80 $16.16 $13.25 6,167
2018-03-14 $15.83 $15.96 $15.44 $15.82 $12.97 4,369
2018-03-13 $15.70 $15.85 $15.70 $15.85 $12.99 4,223
2018-03-12 $16.07 $16.20 $16.07 $16.20 $13.28 2,894
2018-03-09 $15.87 $16.29 $15.87 $16.18 $13.26 3,845
2018-03-08 $16.20 $16.24 $16.09 $16.24 $13.31 1,520
2018-03-07 $15.89 $16.04 $15.89 $16.02 $13.13 2,967
2018-03-06 $15.47 $15.91 $15.32 $15.85 $12.99 4,015
2018-03-05 $15.32 $15.87 $15.32 $15.80 $12.95 7,836
2018-03-02 $15.22 $15.81 $15.10 $15.28 $12.53 8,483
2018-03-01 $15.60 $15.79 $15.43 $15.43 $12.65 3,426
2018-02-28 $16.24 $16.24 $16.11 $16.20 $13.28 5,075
2018-02-27 $15.73 $15.87 $15.73 $15.85 $12.99 4,001
2018-02-26 $16.20 $16.26 $15.75 $16.26 $13.33 3,744
2018-02-23 $15.78 $15.85 $15.78 $15.83 $12.97 205,787
2018-02-22 $16.00 $16.28 $15.62 $15.62 $12.80 3,236
2018-02-21 $16.14 $16.24 $15.84 $16.24 $13.31 3,374
2018-02-20 $15.93 $15.98 $15.77 $15.77 $12.92 2,092
2018-02-16 $15.87 $15.98 $15.87 $15.98 $13.10 1,680
2018-02-15 $15.68 $16.10 $15.68 $16.06 $13.16 4,579
2018-02-14 $15.82 $15.94 $15.82 $15.93 $13.06 11,949
2018-02-13 $15.75 $15.75 $15.68 $15.70 $12.87 4,259
2018-02-12 $15.33 $15.66 $15.26 $15.60 $12.79 15,292
2018-02-09 $15.34 $15.57 $15.14 $15.42 $12.64 2,574
2018-02-08 $15.85 $15.99 $15.84 $15.84 $12.98 2,443
2018-02-07 $15.80 $16.34 $15.80 $16.22 $13.30 3,543
2018-02-06 $15.91 $16.01 $15.59 $15.59 $12.78 3,381
2018-02-05 $16.52 $16.57 $16.50 $16.50 $13.53 2,982
2018-02-02 $16.90 $16.90 $16.59 $16.59 $13.60 6,963
2018-02-01 $17.13 $17.20 $16.99 $16.99 $13.93 2,964
2018-01-31 $17.03 $17.07 $16.83 $17.07 $13.99 3,790
2018-01-30 $17.04 $17.10 $17.04 $17.09 $14.01 3,723
2018-01-29 $17.09 $17.20 $16.90 $17.20 $14.10 6,977
2018-01-26 $17.45 $17.48 $17.42 $17.43 $14.29 3,160
2018-01-25 $17.48 $17.61 $17.48 $17.55 $14.39 5,121
2018-01-24 $17.69 $17.79 $17.69 $17.79 $14.58 2,140
2018-01-23 $17.46 $17.52 $17.33 $17.50 $14.34 3,993
2018-01-22 $17.49 $17.62 $17.36 $17.58 $14.41 5,771
2018-01-19 $17.66 $17.73 $17.66 $17.70 $14.51 2,580
2018-01-18 $17.46 $17.52 $17.46 $17.50 $14.34 2,976
2018-01-17 $17.27 $17.52 $17.27 $17.52 $14.36 4,294
2018-01-16 $17.13 $17.30 $17.11 $17.11 $14.02 6,480
2018-01-12 $17.10 $17.13 $16.88 $17.13 $14.04 11,879
2018-01-11 $16.70 $16.89 $16.70 $16.85 $13.81 5,505
2018-01-10 $17.07 $17.13 $17.07 $17.11 $14.03 3,414
2018-01-09 $16.77 $17.10 $16.77 $16.87 $13.83 5,495
2018-01-08 $17.00 $17.00 $16.74 $16.95 $13.89 4,075
2018-01-05 $16.94 $17.07 $16.94 $17.07 $13.99 3,773
2018-01-04 $16.76 $16.96 $16.70 $16.70 $13.69 2,095
2018-01-03 $16.72 $16.76 $16.72 $16.76 $13.74 861
2018-01-02 $16.75 $16.76 $16.72 $16.76 $13.74 2,173
2017-12-29 $16.45 $16.72 $16.45 $16.72 $13.71 1,893
2017-12-28 $16.45 $16.45 $16.19 $16.19 $13.27 2,103
2017-12-27 $16.37 $16.37 $16.37 $16.37 $13.42 1,431
2017-12-26 $16.41 $16.74 $16.08 $16.08 $13.18 3,169
2017-12-22 $16.19 $16.26 $15.96 $16.26 $13.33 2,127
2017-12-21 $16.12 $16.19 $16.12 $16.17 $13.25 2,367
2017-12-20 $15.93 $16.10 $15.86 $16.10 $13.20 2,042
2017-12-19 $16.15 $16.15 $15.89 $15.89 $13.03 1,709
2017-12-18 $16.09 $16.15 $16.09 $16.11 $13.21 2,346
2017-12-15 $15.86 $15.92 $15.79 $15.79 $12.94 2,456
2017-12-14 $15.82 $15.88 $15.62 $15.69 $12.86 2,414
2017-12-13 $15.64 $15.64 $15.64 $15.64 $12.82 2,269
2017-12-12 $15.41 $15.60 $15.41 $15.60 $12.79 3,352
2017-12-11 $15.50 $15.68 $15.42 $15.58 $12.77 4,520
2017-12-08 $15.46 $15.63 $15.35 $15.42 $12.64 1,472
2017-12-07 $15.55 $15.62 $15.55 $15.62 $12.80 1,558
2017-12-06 $15.74 $15.74 $15.74 $15.74 $12.90 2,127
2017-12-05 $15.99 $15.99 $15.93 $15.99 $13.11 2,096
2017-12-04 $16.24 $16.31 $16.18 $16.31 $13.37 2,127
2017-12-01 $16.28 $16.31 $16.20 $16.30 $13.36 4,530
2017-11-30 $16.38 $16.44 $16.38 $16.44 $13.48 1,368
2017-11-29 $16.18 $16.27 $16.18 $16.27 $13.33 3,691
2017-11-28 $15.98 $16.10 $15.98 $16.10 $13.20 1,688
2017-11-27 $15.91 $15.99 $15.91 $15.99 $13.11 1,045
2017-11-24 $15.88 $15.95 $15.88 $15.88 $13.02 1,847
2017-11-22 $15.46 $15.64 $15.38 $15.47 $12.68 12,901
2017-11-21 $15.33 $15.39 $15.13 $15.13 $12.40 1,090
2017-11-20 $15.33 $15.46 $15.33 $15.46 $12.67 808
2017-11-17 $15.21 $15.40 $15.14 $15.21 $12.46 1,629
2017-11-16 $15.13 $15.20 $14.93 $15.20 $12.46 1,965
2017-11-15 $15.10 $15.10 $14.84 $15.10 $12.38 4,146
2017-11-14 $15.08 $15.15 $14.94 $14.94 $12.25 829
2017-11-13 $14.88 $14.90 $14.86 $14.90 $12.21 2,565
2017-11-10 $15.22 $15.28 $15.22 $15.25 $12.50 2,109
2017-11-09 $15.06 $15.24 $14.97 $14.97 $12.27 4,239
2017-11-08 $15.37 $15.43 $15.37 $15.43 $12.65 2,335
2017-11-07 $15.58 $15.65 $15.58 $15.65 $12.83 2,653
2017-11-06 $15.59 $15.65 $15.59 $15.65 $12.83 1,343
2017-11-03 $15.54 $15.59 $15.54 $15.59 $12.78 1,499
2017-11-02 $15.80 $15.84 $15.77 $15.77 $12.93 1,351
2017-11-01 $15.69 $15.90 $15.65 $15.90 $13.03 2,120
2017-10-31 $15.73 $15.79 $15.53 $15.53 $12.73 4,173
2017-10-30 $15.63 $15.63 $15.62 $15.62 $12.80 5,206
2017-10-27 $15.53 $15.55 $15.53 $15.55 $12.75 2,190
2017-10-26 $15.62 $15.79 $15.40 $15.75 $12.91 8,246
2017-10-25 $15.57 $15.61 $15.51 $15.61 $12.80 2,125
2017-10-24 $15.78 $15.90 $15.78 $15.90 $13.03 871
2017-10-23 $15.52 $15.58 $15.52 $15.58 $12.77 3,486
2017-10-20 $15.55 $15.66 $15.55 $15.58 $12.77 1,997
2017-10-19 $15.33 $15.53 $15.26 $15.53 $12.73 3,387
2017-10-18 $15.40 $15.46 $15.20 $15.27 $12.51 1,963
2017-10-17 $15.41 $15.41 $15.35 $15.35 $12.58 1,743
2017-10-16 $15.87 $15.87 $15.81 $15.87 $13.01 895
2017-10-13 $15.81 $15.81 $15.75 $15.78 $12.93 1,760
2017-10-12 $15.59 $15.69 $15.41 $15.69 $12.86 1,755
2017-10-11 $15.00 $15.07 $14.87 $14.87 $12.19 1,495
2017-10-10 $14.84 $14.90 $14.84 $14.90 $12.21 876
2017-10-09 $14.80 $14.85 $14.80 $14.85 $12.17 1,776
2017-10-06 $14.93 $14.93 $14.61 $14.86 $12.18 2,286
2017-10-05 $14.86 $14.92 $14.86 $14.92 $12.23 1,019
2017-10-04 $14.87 $15.09 $14.80 $14.81 $12.14 11,139
2017-10-03 $15.06 $15.09 $15.06 $15.09 $12.37 1,305
2017-10-02 $15.15 $15.28 $15.09 $15.28 $12.53 1,619
2017-09-29 $15.52 $15.52 $15.18 $15.44 $12.65 3,256
2017-09-28 $15.47 $15.53 $15.47 $15.53 $12.73 599
2017-09-27 $15.26 $15.32 $15.26 $15.32 $12.56 766
2017-09-26 $14.97 $15.04 $14.97 $15.04 $12.33 873
2017-09-25 $15.17 $15.23 $15.17 $15.21 $12.47 7,163
2017-09-22 $15.02 $15.24 $15.02 $15.24 $12.49 4,899
2017-09-21 $15.36 $15.36 $15.28 $15.35 $12.58 905
2017-09-20 $15.30 $15.30 $15.30 $15.30 $12.54 2,502
2017-09-19 $15.37 $15.50 $15.37 $15.50 $12.71 1,043
2017-09-18 $15.29 $15.50 $15.29 $15.45 $12.66 3,254
2017-09-15 $15.17 $15.17 $15.10 $15.17 $12.43 772
2017-09-14 $15.04 $15.08 $14.81 $15.08 $12.36 1,095
2017-09-13 $14.86 $15.03 $14.83 $15.03 $12.32 22,965
2017-09-12 $15.13 $15.20 $15.00 $15.20 $12.46 1,244
2017-09-11 $15.34 $15.34 $15.23 $15.31 $12.55 543
2017-09-08 $15.15 $15.21 $15.15 $15.21 $12.47 444
2017-09-07 $14.63 $14.79 $14.55 $14.72 $12.06 1,768
2017-09-06 $14.68 $14.86 $14.61 $14.86 $12.18 1,419
2017-09-05 $14.93 $15.01 $14.68 $14.68 $12.03 928
2017-09-01 $15.11 $15.17 $15.11 $15.17 $12.43 1,242
2017-08-31 $15.03 $15.11 $15.03 $15.11 $12.39 737
2017-08-30 $15.21 $15.28 $15.15 $15.15 $12.41 2,008
2017-08-29 $15.14 $15.32 $15.14 $15.32 $12.56 5,643
2017-08-28 $15.44 $15.51 $15.44 $15.44 $12.66 843
2017-08-25 $15.44 $15.51 $15.44 $15.51 $12.71 400
2017-08-24 $14.98 $15.25 $14.98 $15.24 $12.49 3,741
2017-08-23 $15.16 $15.23 $15.16 $15.23 $12.48 525
2017-08-22 $15.23 $15.23 $15.21 $15.21 $12.46 1,441
2017-08-21 $15.19 $15.26 $15.01 $15.01 $12.30 639
2017-08-18 $15.35 $15.44 $15.35 $15.44 $12.66 487
2017-08-17 $15.40 $15.49 $15.40 $15.40 $12.62 898
2017-08-16 $15.52 $15.58 $15.52 $15.58 $12.77 1,004
2017-08-15 $15.29 $15.29 $15.29 $15.29 $12.53 461
2017-08-14 $15.37 $15.43 $15.37 $15.43 $12.65 927
2017-08-11 $15.22 $15.29 $15.22 $15.29 $12.53 1,400
2017-08-10 $15.24 $15.56 $15.24 $15.55 $12.75 5,104
2017-08-09 $15.84 $15.90 $15.64 $15.64 $12.82 4,397
2017-08-08 $15.99 $16.06 $15.99 $16.06 $13.16 789
2017-08-07 $16.06 $16.13 $16.06 $16.13 $13.22 1,255
2017-08-04 $16.18 $16.18 $16.18 $16.18 $13.26 1
2017-08-03 $16.11 $16.18 $16.11 $16.18 $13.26 567
2017-08-02 $16.26 $16.30 $16.26 $16.30 $13.36 1,724
2017-08-01 $16.14 $16.21 $16.14 $16.14 $13.23 610
2017-07-31 $16.16 $16.24 $16.16 $16.16 $13.25 657
2017-07-28 $16.00 $16.00 $15.94 $16.00 $13.12 1,681
2017-07-27 $15.88 $16.21 $15.88 $16.11 $13.21 1,833
2017-07-26 $16.01 $16.05 $15.94 $16.05 $13.16 1,236
2017-07-25 $15.78 $15.85 $15.78 $15.83 $12.98 3,876
2017-07-24 $15.50 $15.56 $15.37 $15.37 $12.59 844
2017-07-21 $15.74 $15.90 $15.66 $15.90 $13.03 350
2017-07-20 $15.88 $16.07 $15.88 $16.07 $13.17 778
2017-07-19 $15.86 $16.05 $15.82 $16.05 $13.16 1,198
2017-07-18 $15.67 $15.80 $15.67 $15.80 $12.95 297
2017-07-17 $15.56 $15.62 $15.56 $15.62 $12.80 4,257
2017-07-14 $15.24 $15.37 $15.17 $15.17 $12.43 400
2017-07-13 $15.26 $15.32 $15.26 $15.32 $12.55 870
2017-07-12 $15.14 $15.20 $15.14 $15.20 $12.46 511
2017-07-11 $15.00 $15.31 $14.90 $15.31 $12.55 1,015
2017-07-10 $15.45 $15.51 $15.45 $15.45 $12.66 489
2017-07-07 $15.20 $15.50 $15.20 $15.44 $12.65 1,894
2017-07-06 $15.44 $15.44 $15.44 $15.44 $12.65 162
2017-07-05 $15.55 $15.61 $15.55 $15.61 $12.80 1,699
2017-07-03 $15.58 $15.58 $15.39 $15.52 $12.72 642
2017-06-30 $15.50 $15.50 $15.41 $15.50 $12.71 816
2017-06-29 $15.27 $15.35 $15.27 $15.35 $12.58 301
2017-06-28 $15.36 $15.42 $15.36 $15.42 $12.64 700
2017-06-27 $15.26 $15.26 $15.19 $15.19 $12.45 424
2017-06-26 $15.30 $15.30 $15.06 $15.06 $12.34 701
2017-06-23 $15.37 $15.37 $15.24 $15.24 $12.49 1,854
2017-06-22 $15.07 $15.27 $15.07 $15.27 $12.52 1,138
2017-06-21 $15.34 $15.40 $15.34 $15.40 $12.62 759
2017-06-20 $15.55 $15.62 $15.55 $15.62 $12.80 221
2017-06-19 $15.86 $15.86 $15.80 $15.80 $12.95 393
2017-06-16 $15.56 $15.81 $15.56 $15.81 $12.96 542
2017-06-15 $15.23 $15.31 $15.02 $15.02 $12.31 1,867
2017-06-14 $15.45 $15.51 $15.45 $15.51 $12.71 380
2017-06-13 $15.34 $15.34 $15.34 $15.34 $12.57 493
2017-06-12 $15.02 $15.09 $15.02 $15.09 $12.37 324
2017-06-09 $15.23 $15.23 $14.88 $14.88 $12.20 1,112
2017-06-08 $14.90 $14.90 $14.80 $14.80 $12.13 616
2017-06-07 $15.14 $15.14 $15.14 $15.14 $12.41 225
2017-06-06 $14.94 $14.94 $14.94 $14.94 $12.24 2,657
2017-06-05 $15.48 $15.48 $15.48 $15.48 $12.69 89
2017-06-02 $15.42 $15.48 $15.42 $15.48 $12.69 461
2017-06-01 $15.39 $15.47 $15.39 $15.39 $12.62 735
2017-05-31 $15.32 $15.32 $15.32 $15.32 $12.55 424
2017-05-30 $15.30 $15.37 $15.30 $15.30 $12.54 382
2017-05-26 $15.37 $15.37 $15.37 $15.37 $12.60 75
2017-05-25 $15.37 $15.37 $15.31 $15.37 $12.60 409
2017-05-24 $15.33 $15.33 $15.33 $15.33 $12.57 230
2017-05-23 $15.40 $15.48 $15.40 $15.40 $12.62 781
2017-05-22 $15.29 $15.29 $15.09 $15.09 $12.37 572
2017-05-19 $15.35 $15.37 $15.31 $15.37 $12.60 1,033
2017-05-18 $15.26 $15.35 $15.26 $15.35 $12.58 820
2017-05-17 $15.03 $15.09 $14.80 $14.80 $12.13 1,569
2017-05-16 $15.21 $15.28 $15.21 $15.21 $12.46 394
2017-05-15 $15.15 $15.15 $15.06 $15.06 $12.34 1,305
2017-05-12 $15.31 $15.31 $15.31 $15.31 $12.55 473
2017-05-11 $15.09 $15.15 $15.09 $15.15 $12.42 443
2017-05-10 $15.24 $15.24 $15.24 $15.24 $12.49 306
2017-05-09 $15.26 $15.32 $15.26 $15.32 $12.56 860
2017-05-08 $15.18 $15.18 $15.12 $15.16 $12.43 2,416
2017-05-05 $15.10 $15.44 $15.10 $15.34 $12.57 1,145
2017-05-04 $15.12 $15.12 $14.93 $15.12 $12.39 996
2017-05-03 $14.91 $14.97 $14.91 $14.97 $12.27 385
2017-05-02 $14.82 $15.00 $14.76 $15.00 $12.30 3,119
2017-05-01 $15.00 $15.00 $14.93 $15.00 $12.30 1,089
2017-04-28 $14.93 $14.93 $14.93 $14.93 $12.24 207
2017-04-27 $14.79 $14.86 $14.79 $14.86 $12.18 1,877
2017-04-26 $14.65 $14.74 $14.36 $14.70 $12.05 1,999
2017-04-25 $14.57 $14.67 $14.57 $14.67 $12.03 3,017
2017-04-24 $14.30 $14.35 $14.30 $14.35 $11.76 520
2017-04-21 $13.83 $14.03 $13.76 $14.03 $11.50 3,617
2017-04-20 $13.91 $13.91 $13.91 $13.91 $11.40 292
2017-04-19 $13.63 $13.70 $13.63 $13.63 $11.17 546
2017-04-18 $13.73 $13.73 $13.47 $13.47 $11.04 778
2017-04-17 $13.43 $13.49 $13.43 $13.43 $11.01 641
2017-04-13 $13.43 $13.49 $13.43 $13.49 $11.06 510
2017-04-12 $13.11 $13.11 $13.11 $13.11 $10.74 13
2017-04-11 $13.11 $13.11 $13.11 $13.11 $10.74 223
2017-04-10 $12.65 $12.65 $12.65 $12.65 $10.37 97
2017-04-07 $12.72 $12.85 $12.65 $12.65 $10.37 1,942
2017-04-06 $13.03 $13.03 $12.80 $12.80 $10.49 1,019
2017-04-05 $13.17 $13.17 $13.17 $13.17 $10.58 1,051
2017-04-04 $13.35 $13.35 $13.15 $13.15 $10.57 5,008
2017-04-03 $13.49 $13.49 $13.49 $13.49 $10.84 51
2017-03-31 $13.40 $13.49 $13.40 $13.49 $10.84 490
2017-03-30 $13.26 $13.26 $13.26 $13.26 $10.65 89
2017-03-29 $13.11 $13.26 $13.04 $13.26 $10.65 1,717
2017-03-28 $13.15 $13.15 $13.15 $13.15 $10.57 146
2017-03-27 $13.18 $13.18 $13.18 $13.18 $10.59 0
2017-03-24 $13.40 $13.40 $13.18 $13.18 $10.59 546
2017-03-23 $13.35 $13.35 $13.17 $13.17 $10.58 2,474
2017-03-22 $13.14 $13.14 $12.96 $12.96 $10.41 668
2017-03-21 $13.29 $13.37 $13.29 $13.37 $10.74 410
2017-03-20 $13.27 $13.27 $13.27 $13.27 $10.66 52
2017-03-17 $13.27 $13.27 $13.27 $13.27 $10.66 342
2017-03-16 $13.47 $13.53 $13.47 $13.53 $10.87 316
2017-03-15 $13.08 $13.57 $13.08 $13.57 $10.90 599
2017-03-14 $13.27 $13.27 $13.27 $13.27 $10.66 26
2017-03-13 $13.34 $13.34 $13.27 $13.27 $10.66 1,996
2017-03-10 $13.31 $13.43 $13.12 $13.43 $10.79 1,117
2017-03-09 $13.08 $13.33 $13.01 $13.05 $10.49 6,611
2017-03-08 $13.33 $13.33 $13.09 $13.31 $10.69 1,790
2017-03-07 $13.09 $13.09 $13.02 $13.02 $10.46 2,963
2017-03-06 $13.30 $13.30 $13.23 $13.23 $10.63 473
2017-03-03 $13.19 $13.45 $13.12 $13.45 $10.81 697
2017-03-02 $13.19 $13.19 $13.12 $13.12 $10.54 924
2017-03-01 $13.16 $13.19 $13.10 $13.12 $10.54 1,040
2017-02-28 $13.21 $13.21 $12.98 $12.98 $10.43 1,513
2017-02-27 $13.55 $13.55 $13.48 $13.48 $10.83 835
2017-02-24 $13.78 $13.78 $13.78 $13.78 $11.07 84
2017-02-23 $13.56 $13.78 $13.56 $13.78 $11.07 348
2017-02-22 $13.64 $13.72 $13.64 $13.72 $11.02 221
2017-02-21 $13.55 $13.55 $13.55 $13.55 $10.88 248
2017-02-17 $13.80 $13.80 $13.80 $13.80 $11.09 2
2017-02-16 $13.58 $13.80 $13.54 $13.80 $11.09 57,327
2017-02-15 $13.62 $13.62 $13.62 $13.62 $10.94 176
2017-02-14 $13.73 $13.73 $13.52 $13.73 $11.03 847
2017-02-13 $13.58 $13.80 $13.58 $13.80 $11.09 732
2017-02-10 $13.68 $13.68 $13.41 $13.68 $10.99 2,369
2017-02-09 $13.50 $13.57 $13.43 $13.57 $10.90 2,688
2017-02-08 $13.31 $13.37 $13.24 $13.37 $10.74 1,700
2017-02-07 $13.42 $13.49 $13.21 $13.21 $10.61 608
2017-02-06 $13.42 $13.42 $13.11 $13.16 $10.57 12,471
2017-02-03 $13.59 $13.59 $13.37 $13.37 $10.74 1,763
2017-02-02 $13.29 $13.45 $13.21 $13.45 $10.81 1,119
2017-02-01 $13.55 $13.77 $13.47 $13.77 $11.06 1,053
2017-01-31 $13.42 $13.42 $13.34 $13.34 $10.72 485
2017-01-30 $13.28 $13.52 $13.28 $13.52 $10.86 5,951
2017-01-27 $13.65 $13.72 $13.65 $13.72 $11.02 647
2017-01-26 $13.64 $13.68 $13.33 $13.33 $10.71 1,323
2017-01-25 $13.64 $13.64 $13.64 $13.64 $10.96 159
2017-01-24 $13.20 $13.48 $13.20 $13.20 $10.61 544
2017-01-23 $13.14 $13.44 $13.11 $13.38 $10.75 3,901
2017-01-20 $13.20 $13.20 $13.17 $13.17 $10.58 592
2017-01-19 $12.91 $13.08 $12.77 $13.08 $10.51 1,667
2017-01-18 $12.81 $12.84 $12.81 $12.81 $10.29 1,276
2017-01-17 $13.26 $13.43 $13.15 $13.15 $10.57 4,746
2017-01-13 $13.15 $13.41 $13.04 $13.04 $10.48 2,184
2017-01-12 $12.82 $13.05 $12.79 $13.05 $10.49 1,037
2017-01-11 $12.95 $13.28 $12.87 $12.87 $10.34 1,684
2017-01-10 $12.82 $12.82 $12.82 $12.82 $10.30 287
2017-01-09 $13.03 $13.06 $13.03 $13.06 $10.49 2,603
2017-01-06 $12.90 $13.14 $12.87 $12.87 $10.34 2,681
2017-01-05 $12.87 $12.87 $12.87 $12.87 $10.34 100
2017-01-04 $12.74 $12.75 $12.74 $12.74 $10.24 990
2017-01-03 $12.56 $12.82 $12.53 $12.53 $10.07 2,389
2016-12-30 $12.35 $12.35 $12.35 $12.35 $9.92 353
2016-12-29 $12.22 $12.42 $12.14 $12.17 $9.78 4,664
2016-12-28 $12.08 $12.37 $12.08 $12.37 $9.94 1,422
2016-12-27 $12.15 $12.15 $12.12 $12.12 $9.74 759
2016-12-23 $12.14 $12.39 $12.11 $12.11 $9.73 1,930
2016-12-22 $12.11 $12.11 $12.08 $12.08 $9.71 1,809
2016-12-21 $12.10 $12.31 $12.02 $12.17 $9.77 2,709
2016-12-20 $12.10 $12.41 $12.06 $12.41 $9.97 880
2016-12-19 $12.46 $12.46 $12.17 $12.17 $9.78 1,926
2016-12-16 $12.56 $12.57 $12.25 $12.25 $9.84 4,571
2016-12-15 $12.46 $12.46 $12.36 $12.36 $9.93 39,787
2016-12-14 $12.78 $12.78 $12.52 $12.52 $10.06 1,936
2016-12-13 $12.45 $12.72 $12.42 $12.72 $10.22 1,706
2016-12-12 $12.29 $12.53 $12.26 $12.50 $10.04 3,266
2016-12-09 $12.68 $12.71 $12.50 $12.50 $10.04 5,500
2016-12-08 $12.34 $12.63 $12.25 $12.57 $10.10 1,142
2016-12-07 $12.56 $12.59 $12.25 $12.25 $9.84 1,527
2016-12-06 $11.97 $11.97 $11.97 $11.97 $9.61 44
2016-12-05 $12.08 $12.08 $11.85 $11.97 $9.61 2,339
2016-12-02 $11.70 $11.80 $11.66 $11.77 $9.46 921
2016-12-01 $11.77 $11.98 $11.74 $11.98 $9.63 435
2016-11-30 $11.84 $11.88 $11.56 $11.56 $9.29 6,846
2016-11-29 $11.65 $11.95 $11.62 $11.71 $9.41 1,155
2016-11-28 $11.53 $11.59 $11.50 $11.59 $9.31 1,413
2016-11-25 $11.57 $11.79 $11.54 $11.79 $9.47 662
2016-11-23 $11.61 $11.87 $11.58 $11.87 $9.54 688
2016-11-22 $11.64 $11.89 $11.49 $11.49 $9.23 1,723
2016-11-21 $11.70 $11.73 $11.70 $11.73 $9.43 971
2016-11-18 $11.74 $11.92 $11.51 $11.92 $9.57 1,920
2016-11-17 $11.94 $11.94 $11.53 $11.94 $9.60 661
2016-11-16 $11.97 $11.97 $11.97 $11.97 $9.62 20
2016-11-15 $11.73 $11.97 $11.70 $11.97 $9.62 738
2016-11-14 $11.84 $11.87 $11.59 $11.59 $9.31 512
2016-11-11 $11.89 $11.96 $11.82 $11.82 $9.50 2,623
2016-11-10 $11.89 $12.19 $11.85 $12.19 $9.80 1,777
2016-11-09 $12.05 $12.08 $12.05 $12.08 $9.71 429
2016-11-08 $11.33 $11.60 $11.33 $11.46 $9.21 2,737
2016-11-07 $11.34 $11.39 $11.31 $11.32 $9.10 672
2016-11-04 $11.48 $11.51 $11.48 $11.51 $9.25 866
2016-11-03 $11.80 $11.83 $11.55 $11.55 $9.28 2,641
2016-11-02 $11.22 $11.22 $11.22 $11.22 $9.02 177
2016-11-01 $11.49 $11.71 $11.38 $11.71 $9.41 1,187
2016-10-31 $11.44 $11.44 $11.41 $11.41 $9.17 266
2016-10-28 $11.67 $11.70 $11.67 $11.70 $9.40 795
2016-10-27 $11.78 $11.78 $11.56 $11.56 $9.29 1,158
2016-10-26 $11.53 $11.87 $11.53 $11.87 $9.54 363
2016-10-25 $11.83 $11.83 $11.83 $11.83 $9.51 175
2016-10-24 $11.49 $11.55 $11.47 $11.48 $9.22 2,802
2016-10-21 $11.26 $11.54 $11.26 $11.54 $9.27 2,464
2016-10-20 $11.27 $11.27 $11.25 $11.27 $9.06 513
2016-10-19 $11.55 $11.55 $11.55 $11.55 $9.28 131
2016-10-18 $11.54 $11.54 $11.37 $11.37 $9.14 525
2016-10-17 $11.28 $11.30 $11.06 $11.06 $8.89 898
2016-10-14 $11.38 $11.38 $11.19 $11.19 $8.99 322
2016-10-13 $11.31 $11.31 $11.29 $11.29 $9.07 876
2016-10-12 $11.42 $11.45 $11.42 $11.43 $9.18 507
2016-10-11 $11.51 $11.54 $11.35 $11.54 $9.27 1,980
2016-10-10 $11.89 $11.89 $11.89 $11.89 $9.55 37
2016-10-07 $11.89 $11.89 $11.89 $11.89 $9.55 168
2016-10-06 $12.36 $12.36 $12.35 $12.35 $9.92 485
2016-10-05 $12.61 $12.61 $12.61 $12.61 $10.13 186
2016-10-04 $12.48 $12.48 $12.48 $12.48 $10.03 207
2016-10-03 $12.57 $12.57 $12.57 $12.57 $10.10 1,826
2016-09-30 $12.42 $12.42 $12.17 $12.17 $9.78 684
2016-09-29 $12.38 $12.38 $12.38 $12.38 $9.95 504
2016-09-28 $12.38 $12.63 $12.38 $12.39 $9.96 1,666
2016-09-27 $12.21 $12.21 $12.21 $12.21 $9.81 210
2016-09-26 $12.25 $12.50 $12.25 $12.50 $10.04 585
2016-09-23 $12.74 $12.74 $12.48 $12.48 $10.03 682
2016-09-22 $12.98 $12.98 $12.98 $12.98 $10.43 367
2016-09-21 $12.73 $12.84 $12.73 $12.84 $10.32 505
2016-09-20 $12.55 $12.55 $12.55 $12.55 $10.08 0
2016-09-19 $12.34 $12.55 $12.34 $12.55 $10.08 323
2016-09-16 $12.10 $12.24 $12.07 $12.24 $9.83 1,316
2016-09-15 $12.35 $12.61 $12.35 $12.36 $9.93 2,030
2016-09-14 $12.54 $12.54 $12.54 $12.54 $10.08 465
2016-09-13 $12.42 $12.42 $12.17 $12.17 $9.78 900
2016-09-12 $12.46 $12.72 $12.46 $12.72 $10.22 683
2016-09-09 $12.98 $12.98 $12.98 $12.98 $10.43 1,404
2016-09-08 $12.94 $12.98 $12.94 $12.98 $10.43 1,242
2016-09-07 $12.83 $13.07 $12.83 $13.07 $10.50 501
2016-09-06 $13.17 $13.17 $13.17 $13.17 $10.58 369
2016-09-02 $12.86 $13.20 $12.86 $13.20 $10.61 1,339
2016-09-01 $12.97 $12.97 $12.96 $12.96 $10.41 1,143
2016-08-31 $12.78 $13.00 $12.78 $13.00 $10.45 538
2016-08-30 $12.73 $12.73 $12.73 $12.73 $10.23 90
2016-08-29 $12.73 $12.73 $12.73 $12.73 $10.23 584
2016-08-26 $12.50 $12.50 $12.50 $12.50 $10.04 135
2016-08-25 $12.53 $12.80 $12.53 $12.57 $10.10 6,308
2016-08-24 $12.67 $12.67 $12.67 $12.67 $10.18 392
2016-08-23 $12.89 $12.90 $12.89 $12.90 $10.37 1,216
2016-08-22 $12.40 $12.40 $12.40 $12.40 $9.96 168
2016-08-19 $12.56 $12.56 $12.56 $12.56 $10.09 544
2016-08-18 $12.73 $12.77 $12.73 $12.77 $10.26 1,032
2016-08-17 $12.56 $12.56 $12.56 $12.56 $10.09 681
2016-08-16 $12.62 $12.62 $12.62 $12.62 $10.14 276
2016-08-15 $12.48 $12.49 $12.48 $12.49 $10.04 487
2016-08-12 $12.52 $12.79 $12.52 $12.79 $10.28 619
2016-08-11 $12.71 $12.71 $12.71 $12.71 $10.21 382
2016-08-10 $12.39 $12.66 $12.39 $12.66 $10.17 5,220
2016-08-09 $12.44 $12.50 $12.25 $12.50 $10.04 3,398
2016-08-08 $12.28 $12.28 $12.28 $12.28 $9.87 341
2016-08-05 $12.21 $12.21 $12.21 $12.21 $9.81 0
2016-08-04 $12.21 $12.21 $12.21 $12.21 $9.81 65
2016-08-03 $11.97 $12.21 $11.97 $12.21 $9.81 1,063
2016-08-02 $12.06 $12.06 $12.06 $12.06 $9.69 254
2016-08-01 $12.21 $12.21 $12.21 $12.21 $9.81 541
2016-07-29 $12.17 $12.17 $12.15 $12.15 $9.76 511
2016-07-28 $11.99 $12.22 $11.98 $12.22 $9.82 980
2016-07-27 $12.15 $12.17 $11.93 $12.17 $9.78 3,518
2016-07-26 $11.47 $11.50 $11.47 $11.49 $9.23 1,283
2016-07-25 $11.78 $11.80 $11.54 $11.54 $9.27 1,419
2016-07-22 $11.29 $11.52 $11.29 $11.52 $9.26 1,281
2016-07-21 $11.51 $11.51 $11.51 $11.51 $9.25 227
2016-07-20 $11.71 $11.93 $11.71 $11.93 $9.59 563
2016-07-19 $11.39 $11.39 $11.36 $11.36 $9.13 877
2016-07-18 $11.34 $11.35 $11.17 $11.35 $9.12 8,030
2016-07-15 $11.23 $11.30 $11.23 $11.30 $9.08 2,934
2016-07-14 $11.27 $11.68 $11.27 $11.45 $9.20 1,119
2016-07-13 $10.96 $10.96 $10.89 $10.89 $8.75 378
2016-07-12 $10.99 $10.99 $10.84 $10.84 $8.71 1,387
2016-07-11 $10.37 $10.37 $10.15 $10.15 $8.16 2,478
2016-07-08 $9.93 $9.93 $9.93 $9.93 $7.98 1,108
2016-07-07 $9.89 $9.89 $9.66 $9.66 $7.76 1,235
2016-07-06 $9.37 $9.74 $9.37 $9.51 $7.64 764
2016-07-05 $10.10 $10.10 $9.86 $9.86 $7.92 813
2016-07-01 $10.80 $10.99 $10.80 $10.99 $8.83 455
2016-06-30 $10.29 $10.29 $10.28 $10.28 $8.26 982
2016-06-29 $10.50 $10.50 $10.35 $10.35 $8.32 1,161
2016-06-28 $10.20 $10.20 $10.20 $10.20 $8.20 1,492
2016-06-27 $9.37 $9.37 $9.30 $9.31 $7.48 1,506
2016-06-24 $10.61 $10.77 $10.45 $10.45 $8.40 2,620
2016-06-23 $13.52 $13.52 $13.52 $13.52 $10.86 892
2016-06-22 $13.47 $13.47 $13.47 $13.47 $10.82 2,293
2016-06-21 $13.17 $13.17 $13.17 $13.17 $10.58 432
2016-06-20 $13.01 $13.02 $13.01 $13.02 $10.46 1,133
2016-06-17 $11.97 $11.97 $11.73 $11.73 $9.43 1,116
2016-06-16 $11.35 $11.58 $11.24 $11.58 $9.30 2,309
2016-06-15 $11.77 $11.77 $11.48 $11.68 $9.39 10,391
2016-06-14 $11.32 $11.57 $11.32 $11.57 $9.30 895
2016-06-13 $11.97 $12.06 $11.83 $11.83 $9.51 5,811
2016-06-10 $12.41 $12.41 $12.41 $12.41 $9.97 1,073
2016-06-09 $12.91 $12.92 $12.65 $12.65 $10.16 1,108
2016-06-08 $12.87 $13.08 $12.85 $13.08 $10.51 2,927
2016-06-07 $13.08 $13.08 $13.08 $13.08 $10.51 128
2016-06-06 $12.82 $13.08 $12.82 $13.08 $10.51 970
2016-06-03 $13.22 $13.24 $12.98 $13.24 $10.64 2,813
2016-06-02 $13.24 $13.24 $13.24 $13.24 $10.64 185
2016-06-01 $13.31 $13.31 $13.06 $13.06 $10.49 1,571
2016-05-31 $13.50 $13.50 $13.30 $13.30 $10.69 360
2016-05-27 $13.77 $13.77 $13.76 $13.76 $11.06 2,301
2016-05-26 $13.70 $13.70 $13.70 $13.70 $11.01 403
2016-05-25 $13.68 $13.68 $13.68 $13.68 $10.99 0
2016-05-24 $13.85 $13.85 $13.67 $13.68 $10.99 2,440
2016-05-23 $13.16 $13.18 $12.94 $12.94 $10.40 3,108
2016-05-20 $12.89 $13.14 $12.89 $13.14 $10.56 669
2016-05-19 $13.10 $13.10 $13.07 $13.07 $10.50 927
2016-05-18 $13.24 $13.24 $13.24 $13.24 $10.64 473
2016-05-17 $12.79 $12.87 $12.79 $12.87 $10.34 4,336
2016-05-16 $12.29 $12.67 $12.29 $12.67 $10.18 2,176
2016-05-13 $12.51 $12.51 $12.51 $12.51 $10.05 364
2016-05-12 $12.53 $12.53 $12.53 $12.53 $10.07 391
2016-05-11 $12.67 $12.67 $12.66 $12.66 $10.17 2,161
2016-05-10 $12.69 $12.69 $12.44 $12.44 $10.00 986
2016-05-09 $12.66 $12.67 $12.43 $12.43 $9.99 1,584
2016-05-06 $12.55 $12.55 $12.54 $12.54 $10.08 1,096
2016-05-05 $12.50 $12.50 $12.49 $12.49 $10.04 1,392
2016-05-04 $12.28 $12.51 $12.28 $12.51 $10.05 641
2016-05-03 $12.64 $12.67 $12.41 $12.66 $10.17 1,737
2016-05-02 $12.79 $12.79 $12.79 $12.79 $10.28 304
2016-04-29 $12.57 $12.78 $12.57 $12.78 $10.27 2,480
2016-04-28 $13.00 $13.01 $12.75 $13.01 $10.45 2,247
2016-04-27 $13.34 $13.36 $13.32 $13.32 $10.70 1,512
2016-04-26 $13.51 $13.51 $13.51 $13.51 $10.86 564
2016-04-25 $13.39 $13.39 $13.39 $13.39 $10.76 1,813
2016-04-22 $12.91 $13.20 $12.91 $13.20 $10.61 1,375
2016-04-21 $13.17 $13.17 $13.17 $13.17 $10.58 1,292
2016-04-20 $13.37 $13.37 $13.09 $13.09 $10.52 2,976
2016-04-19 $13.09 $13.36 $13.09 $13.36 $10.73 1,098
2016-04-18 $13.18 $13.18 $13.16 $13.17 $10.58 2,588
2016-04-15 $13.15 $13.16 $13.13 $13.13 $10.55 1,271
2016-04-14 $13.35 $13.35 $13.11 $13.11 $10.53 2,240
2016-04-13 $13.31 $13.56 $13.31 $13.56 $10.90 2,603
2016-04-12 $12.82 $13.07 $12.82 $13.07 $10.50 2,878
2016-04-11 $12.89 $12.89 $12.89 $12.89 $10.36 793
2016-04-08 $12.70 $12.70 $12.62 $12.62 $10.14 842
2016-04-07 $12.37 $12.37 $12.37 $12.37 $9.94 158
2016-04-06 $12.49 $12.91 $12.49 $12.90 $10.37 2,265
2016-04-05 $12.64 $12.72 $12.64 $12.71 $10.21 2,050
2016-04-04 $13.03 $13.03 $13.03 $13.03 $10.47 19
2016-04-01 $12.75 $13.03 $12.75 $13.03 $10.47 2,890
2016-03-31 $13.35 $13.35 $13.07 $13.07 $10.50 551
2016-03-30 $13.48 $13.48 $13.44 $13.44 $10.80 1,160
2016-03-29 $13.38 $13.40 $13.38 $13.40 $10.77 540
2016-03-28 $13.00 $13.00 $13.00 $13.00 $10.45 757
2016-03-24 $12.73 $13.00 $12.73 $12.77 $10.26 1,023
2016-03-23 $13.33 $13.33 $13.32 $13.32 $10.70 3,063
2016-03-22 $13.48 $13.48 $13.24 $13.48 $10.83 3,049
2016-03-21 $13.65 $13.65 $13.65 $13.65 $10.97 430
2016-03-18 $13.45 $13.73 $13.45 $13.47 $10.82 5,344
2016-03-17 $13.22 $13.57 $13.22 $13.57 $10.90 1,333
2016-03-16 $13.10 $13.56 $13.04 $13.56 $10.90 3,209
2016-03-15 $12.62 $12.87 $12.62 $12.87 $10.34 1,316
2016-03-14 $13.04 $13.04 $13.04 $13.04 $10.48 398
2016-03-11 $12.98 $12.98 $12.98 $12.98 $10.43 820
2016-03-10 $12.32 $12.32 $12.31 $12.31 $9.89 2,614
2016-03-09 $12.19 $12.43 $12.19 $12.43 $9.99 565
2016-03-08 $12.63 $12.63 $12.63 $12.63 $10.15 32,360
2016-03-07 $12.62 $12.79 $12.62 $12.78 $10.27 9,809
2016-03-04 $12.25 $12.25 $12.25 $12.25 $9.84 48
2016-03-03 $12.25 $12.25 $12.25 $12.25 $9.84 395
2016-03-02 $12.04 $12.04 $12.04 $12.04 $9.67 38
2016-03-01 $12.04 $12.04 $12.04 $12.04 $9.67 263
2016-02-29 $12.08 $12.08 $12.05 $12.05 $9.68 2,936
2016-02-26 $12.36 $12.36 $12.17 $12.27 $9.86 4,949
2016-02-25 $12.31 $12.47 $12.15 $12.47 $10.02 19,515
2016-02-24 $12.09 $12.12 $11.82 $12.05 $9.68 3,559
2016-02-23 $12.44 $12.44 $12.19 $12.43 $9.99 2,500
2016-02-22 $12.86 $12.98 $12.85 $12.98 $10.43 10,036
2016-02-19 $12.56 $12.92 $12.56 $12.92 $10.38 2,813
2016-02-18 $12.98 $12.98 $12.95 $12.98 $10.43 3,515
2016-02-17 $12.74 $12.96 $12.74 $12.96 $10.41 1,224
2016-02-16 $12.16 $12.41 $12.16 $12.41 $9.97 1,392
2016-02-12 $12.11 $12.11 $12.11 $12.11 $9.73 2,421
2016-02-11 $11.71 $11.71 $11.48 $11.48 $9.22 1,287
2016-02-10 $12.34 $12.34 $12.34 $12.34 $9.92 747
2016-02-09 $11.78 $11.86 $11.62 $11.62 $9.34 2,540
2016-02-08 $12.06 $12.11 $12.06 $12.11 $9.73 966
2016-02-05 $12.77 $12.77 $12.77 $12.77 $10.26 1,277
2016-02-04 $13.16 $13.16 $13.15 $13.15 $10.57 1,613
2016-02-03 $13.26 $13.28 $13.26 $13.28 $10.67 2,279
2016-02-02 $13.06 $13.29 $13.06 $13.29 $10.68 895
2016-02-01 $13.64 $13.78 $13.64 $13.78 $11.07 824
2016-01-29 $13.64 $13.68 $13.64 $13.68 $10.99 629
2016-01-28 $13.44 $13.44 $13.27 $13.27 $10.66 1,254
2016-01-27 $13.39 $13.39 $13.38 $13.38 $10.75 1,673
2016-01-26 $13.21 $13.22 $12.97 $12.97 $10.42 1,411
2016-01-25 $13.11 $13.11 $13.11 $13.11 $10.53 27
2016-01-22 $13.17 $13.23 $13.11 $13.11 $10.53 4,267
2016-01-21 $12.43 $12.83 $12.42 $12.58 $10.11 2,399
2016-01-20 $12.61 $12.61 $12.30 $12.50 $10.04 32,460
2016-01-19 $13.25 $13.25 $13.25 $13.25 $10.65 2,233
2016-01-15 $12.88 $12.88 $12.86 $12.86 $10.33 928
2016-01-14 $13.35 $13.35 $13.10 $13.35 $10.73 1,063
2016-01-13 $13.40 $13.63 $13.40 $13.63 $10.95 1,387
2016-01-12 $13.39 $13.39 $13.11 $13.11 $10.53 684
2016-01-11 $13.21 $13.33 $13.21 $13.33 $10.71 150,870
2016-01-08 $13.52 $13.53 $13.52 $13.53 $10.87 350,789
2016-01-07 $13.59 $13.62 $13.59 $13.62 $10.94 392,564
2016-01-06 $13.99 $13.99 $13.99 $13.99 $11.24 210,649
2016-01-05 $14.09 $14.35 $14.09 $14.35 $11.53 558,514
2016-01-04 $14.29 $14.53 $14.29 $14.53 $11.68 4,620
2015-12-31 $15.09 $15.09 $15.09 $15.09 $12.13 162
2015-12-30 $15.25 $15.25 $15.25 $15.25 $12.25 98
2015-12-29 $14.94 $15.25 $14.94 $15.25 $12.25 379
2015-12-28 $15.16 $15.16 $15.16 $15.16 $12.18 49
2015-12-24 $15.03 $15.16 $15.03 $15.16 $12.18 863
2015-12-23 $15.00 $15.00 $15.00 $15.00 $12.05 3,984
2015-12-22 $14.38 $14.53 $14.38 $14.53 $11.68 1,250
2015-12-21 $14.66 $14.66 $14.66 $14.66 $11.78 0
2015-12-18 $14.66 $14.66 $14.66 $14.66 $11.78 311
2015-12-17 $14.91 $14.91 $14.91 $14.91 $11.98 152
2015-12-16 $14.74 $14.74 $14.74 $14.74 $11.84 149
2015-12-15 $14.70 $14.87 $14.42 $14.87 $11.95 1,091
2015-12-14 $14.18 $14.18 $13.89 $13.89 $11.16 350
2015-12-11 $14.61 $14.63 $14.55 $14.61 $11.74 6,306
2015-12-10 $15.03 $15.03 $15.03 $15.03 $12.08 0
2015-12-09 $15.03 $15.03 $15.03 $15.03 $12.08 158
2015-12-08 $14.98 $14.98 $14.98 $14.98 $12.04 163
2015-12-07 $15.25 $15.25 $15.25 $15.25 $12.25 251
2015-12-04 $15.22 $15.22 $15.22 $15.22 $12.23 87
2015-12-03 $15.14 $15.22 $15.14 $15.22 $12.23 1,798
2015-12-02 $15.46 $15.46 $15.46 $15.46 $12.42 0
2015-12-01 $15.46 $15.46 $15.46 $15.46 $12.42 254
2015-11-30 $15.35 $15.35 $15.35 $15.35 $12.33 23
2015-11-27 $15.35 $15.35 $15.35 $15.35 $12.33 148
2015-11-25 $15.13 $15.18 $15.13 $15.18 $12.20 1,021
2015-11-24 $14.74 $14.74 $14.74 $14.74 $11.84 93
2015-11-23 $14.74 $14.74 $14.74 $14.74 $11.84 1,035
2015-11-20 $14.75 $14.75 $14.74 $14.74 $11.84 1,035
2015-11-19 $14.90 $14.92 $14.90 $14.91 $11.98 866
2015-11-18 $14.55 $14.81 $14.55 $14.81 $11.90 262
2015-11-17 $14.87 $14.87 $14.86 $14.86 $11.94 1,593
2015-11-16 $14.58 $14.58 $14.58 $14.58 $11.72 22
2015-11-13 $14.58 $14.58 $14.58 $14.58 $11.72 0
2015-11-12 $14.58 $14.58 $14.58 $14.58 $11.72 709
2015-11-11 $14.43 $14.43 $14.43 $14.43 $11.59 0
2015-11-10 $14.42 $14.43 $14.42 $14.43 $11.59 556
2015-11-09 $14.62 $14.62 $14.62 $14.62 $11.75 93
2015-11-06 $14.65 $14.65 $14.62 $14.62 $11.75 878
2015-11-05 $14.93 $14.93 $14.93 $14.93 $12.00 0
2015-11-04 $14.61 $14.93 $14.61 $14.93 $12.00 1,260
2015-11-03 $14.71 $15.00 $14.71 $14.99 $12.04 3,173
2015-11-02 $14.99 $14.99 $14.99 $14.99 $12.04 519
2015-10-30 $14.98 $14.99 $14.98 $14.99 $12.04 2,411
2015-10-29 $14.93 $14.93 $14.93 $14.93 $12.00 531
2015-10-28 $14.51 $14.51 $14.51 $14.51 $11.66 0
2015-10-27 $14.51 $14.51 $14.51 $14.51 $11.66 776
2015-10-26 $14.44 $14.44 $14.44 $14.44 $11.60 173
2015-10-23 $14.32 $14.32 $14.32 $14.32 $11.51 426
2015-10-22 $13.60 $13.96 $13.60 $13.96 $11.22 823
2015-10-21 $13.85 $13.85 $13.85 $13.85 $11.13 1,224
2015-10-20 $13.75 $13.78 $13.75 $13.78 $11.07 312
2015-10-19 $13.50 $13.50 $13.50 $13.50 $10.85 254
2015-10-16 $13.59 $13.59 $13.40 $13.40 $10.77 893
2015-10-15 $13.52 $13.54 $13.52 $13.54 $10.88 536
2015-10-14 $13.09 $13.13 $13.09 $13.13 $10.55 406
2015-10-13 $13.25 $13.25 $13.25 $13.25 $10.65 234
2015-10-12 $13.55 $13.55 $13.55 $13.55 $10.89 2,230
2015-10-09 $13.63 $13.63 $13.63 $13.63 $10.95 305
2015-10-08 $13.70 $13.70 $13.70 $13.70 $11.01 73
2015-10-07 $13.70 $13.70 $13.70 $13.70 $11.01 0
2015-10-06 $13.70 $13.70 $13.70 $13.70 $11.01 336
2015-10-05 $13.16 $13.16 $13.16 $13.16 $10.57 0
2015-10-02 $13.09 $13.16 $12.82 $13.16 $10.57 1,327
2015-10-01 $13.11 $13.11 $13.03 $13.03 $10.47 332
2015-09-30 $12.99 $12.99 $12.99 $12.99 $10.44 186
2015-09-29 $12.61 $12.61 $12.61 $12.61 $10.13 100
2015-09-28 $12.98 $12.98 $12.98 $12.98 $10.43 1,404
2015-09-25 $13.01 $13.01 $13.01 $13.01 $10.45 0
2015-09-24 $12.88 $13.01 $12.88 $13.01 $10.45 315
2015-09-23 $13.17 $13.20 $13.17 $13.20 $10.61 4,390
2015-09-22 $13.38 $13.38 $13.38 $13.38 $10.75 0
2015-09-21 $13.38 $13.38 $13.38 $13.38 $10.75 372
2015-09-18 $13.93 $13.93 $13.93 $13.93 $11.19 0
2015-09-17 $13.93 $13.93 $13.93 $13.93 $11.19 160
2015-09-16 $13.86 $13.92 $13.81 $13.92 $11.18 460,893
2015-09-15 $13.49 $13.49 $13.49 $13.49 $10.84 53
2015-09-14 $13.49 $13.49 $13.49 $13.49 $10.84 0
2015-09-11 $13.49 $13.49 $13.49 $13.49 $10.84 270
2015-09-10 $13.71 $13.71 $13.71 $13.71 $11.02 0
2015-09-09 $13.71 $13.71 $13.71 $13.71 $11.02 774
2015-09-08 $13.30 $13.30 $13.30 $13.30 $10.69 176
2015-09-04 $13.00 $13.00 $13.00 $13.00 $10.45 100
2015-09-03 $13.59 $13.59 $13.59 $13.59 $10.92 20
2015-09-02 $13.37 $13.59 $13.37 $13.59 $10.92 4,411
2015-09-01 $13.55 $13.55 $13.10 $13.50 $10.84 524,723
2015-08-31 $14.46 $14.46 $14.46 $14.46 $11.62 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.