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

Data as of June 21, 2024

$6.55 ($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 21, 2024
Open $6.55
Previous Close $6.55
High $6.55
Low $6.55
Adjusted Open $6.55
Previous Adjusted Close $6.55
Adjusted High $6.55
Adjusted Low $6.55

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
2024-06-07 $6.55 $6.55 $6.55 $6.55 $6.55 0
2024-06-06 $6.55 $6.55 $6.55 $6.55 $6.55 3,523
2024-06-05 $6.68 $6.68 $6.68 $6.68 $6.68 21,541
2024-06-04 $6.68 $6.68 $6.68 $6.68 $6.68 1,500
2024-06-03 $6.66 $6.66 $6.66 $6.66 $6.66 0
2024-05-31 $6.66 $6.66 $6.66 $6.66 $6.66 6,684
2024-05-30 $6.66 $6.66 $6.66 $6.66 $6.66 0
2024-05-29 $6.66 $6.66 $6.66 $6.66 $6.66 11,550
2024-05-28 $6.66 $6.66 $6.66 $6.66 $6.66 0
2024-05-24 $6.66 $6.66 $6.66 $6.66 $6.66 151
2024-05-23 $6.15 $6.15 $6.15 $6.15 $6.15 0
2024-05-22 $6.15 $6.15 $6.15 $6.15 $6.15 0
2024-05-21 $6.15 $6.15 $6.15 $6.15 $6.15 6,970
2024-05-20 $6.15 $6.15 $6.15 $6.15 $6.15 0
2024-05-17 $6.15 $6.15 $6.15 $6.15 $6.15 0
2024-05-16 $6.15 $6.15 $6.15 $6.15 $6.15 0
2024-05-15 $6.15 $6.15 $6.15 $6.15 $6.15 4,316
2024-05-14 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-05-13 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-05-10 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-05-09 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-05-08 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-05-07 $5.35 $5.35 $5.35 $5.35 $5.35 13,072
2024-05-06 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-05-03 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-05-02 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-05-01 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-04-30 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-04-29 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-04-26 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-04-25 $5.35 $5.35 $5.35 $5.35 $5.35 0
2024-04-24 $5.35 $5.35 $5.35 $5.35 $5.25 18,416
2024-04-23 $5.35 $5.35 $5.35 $5.35 $5.25 0
2024-04-22 $5.35 $5.35 $5.35 $5.35 $5.25 0
2024-04-19 $5.35 $5.35 $5.35 $5.35 $5.25 0
2024-04-18 $5.35 $5.35 $5.35 $5.35 $5.25 4,838
2024-04-17 $5.35 $5.35 $5.35 $5.35 $5.25 0
2024-04-16 $5.35 $5.35 $5.35 $5.35 $5.25 0
2024-04-15 $5.35 $5.35 $5.35 $5.35 $5.25 0
2024-04-12 $5.35 $5.35 $5.35 $5.35 $5.25 1,000
2024-04-11 $5.70 $5.70 $5.70 $5.70 $5.60 0
2024-04-10 $5.70 $5.70 $5.70 $5.70 $5.60 0
2024-04-09 $5.53 $5.53 $5.53 $5.53 $5.43 5
2024-04-08 $5.53 $5.53 $5.53 $5.53 $5.43 0
2024-04-05 $5.53 $5.53 $5.53 $5.53 $5.43 0
2024-04-04 $5.53 $5.53 $5.53 $5.53 $5.43 7,061
2024-04-03 $5.38 $5.38 $5.38 $5.38 $5.28 11,752
2024-04-02 $5.38 $5.38 $5.38 $5.38 $5.28 0
2024-04-01 $5.38 $5.38 $5.38 $5.38 $5.28 0
2024-03-28 $5.38 $5.38 $5.38 $5.38 $5.28 11,752
2024-03-27 $5.38 $5.38 $5.38 $5.38 $5.38 0
2024-03-26 $5.38 $5.38 $5.38 $5.38 $5.38 87
2024-03-25 $5.38 $5.38 $5.38 $5.38 $5.38 5
2024-03-22 $5.38 $5.38 $5.38 $5.38 $5.38 80
2024-03-21 $5.38 $5.38 $5.38 $5.38 $5.38 0
2024-03-20 $5.38 $5.38 $5.38 $5.38 $5.38 4,710
2024-03-19 $5.38 $5.38 $5.38 $5.38 $5.38 4,316
2024-03-18 $5.02 $5.02 $5.00 $5.00 $5.00 320
2024-03-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2024-03-14 $5.68 $5.68 $5.68 $5.68 $5.68 4,272
2024-03-13 $5.69 $5.69 $5.68 $5.68 $5.68 4,272
2024-03-12 $5.85 $5.85 $5.85 $5.85 $5.85 220
2024-03-11 $6.01 $6.01 $6.01 $6.01 $6.01 0
2024-03-08 $6.25 $6.25 $6.01 $6.01 $6.01 16,144
2024-03-07 $6.25 $6.25 $6.25 $6.25 $6.25 235
2024-03-06 $6.25 $6.25 $6.25 $6.25 $6.25 50
2024-03-05 $6.25 $6.25 $6.25 $6.25 $6.25 0
2024-03-04 $6.25 $6.25 $6.25 $6.25 $6.25 1,246
2024-03-01 $6.43 $6.43 $6.43 $6.43 $6.43 139
2024-02-29 $6.38 $6.38 $6.38 $6.38 $6.38 11,519
2024-02-28 $6.25 $6.58 $6.25 $6.58 $6.58 251
2024-02-27 $8.24 $8.24 $8.24 $8.24 $8.24 11,752
2024-02-26 $8.24 $8.24 $8.24 $8.24 $8.24 0
2024-02-23 $8.24 $8.24 $8.24 $8.24 $8.24 0
2024-02-22 $8.24 $8.24 $8.24 $8.24 $8.24 0
2024-02-21 $8.24 $8.24 $8.24 $8.24 $8.24 0
2024-02-20 $8.24 $8.24 $8.24 $8.24 $8.24 0
2024-02-16 $8.24 $8.24 $8.24 $8.24 $8.24 0
2024-02-15 $8.24 $8.24 $8.24 $8.24 $8.24 0
2024-02-14 $8.24 $8.24 $8.24 $8.24 $8.24 77
2024-02-13 $8.24 $8.24 $8.24 $8.24 $8.24 0
2024-02-12 $8.24 $8.24 $8.24 $8.24 $8.24 930
2024-02-09 $8.54 $8.54 $8.54 $8.54 $8.54 10,078
2024-02-08 $8.54 $8.54 $8.54 $8.54 $8.54 0
2024-02-07 $8.54 $8.54 $8.54 $8.54 $8.54 0
2024-02-06 $8.54 $8.54 $8.54 $8.54 $8.54 0
2024-02-05 $8.54 $8.54 $8.54 $8.54 $8.54 0
2024-02-02 $8.54 $8.54 $8.54 $8.54 $8.54 0
2024-02-01 $8.54 $8.54 $8.54 $8.54 $8.54 171
2024-01-31 $8.54 $8.54 $8.54 $8.54 $8.54 0
2024-01-30 $8.54 $8.54 $8.54 $8.54 $8.54 0
2024-01-29 $8.54 $8.54 $8.54 $8.54 $8.54 10
2024-01-26 $8.54 $8.54 $8.54 $8.54 $8.54 117
2024-01-25 $8.04 $8.04 $8.04 $8.04 $8.04 16
2024-01-24 $8.04 $8.04 $8.04 $8.04 $8.04 0
2024-01-23 $8.04 $8.04 $8.04 $8.04 $8.04 0
2024-01-22 $8.04 $8.04 $8.04 $8.04 $8.04 16
2024-01-19 $8.04 $8.04 $8.04 $8.04 $8.04 0
2024-01-18 $8.04 $8.04 $8.04 $8.04 $8.04 2,363
2024-01-17 $8.38 $8.38 $8.38 $8.38 $8.38 17,815
2024-01-16 $8.38 $8.38 $8.38 $8.38 $8.38 0
2024-01-12 $8.38 $8.38 $8.38 $8.38 $8.38 0
2024-01-11 $8.38 $8.38 $8.38 $8.38 $8.38 0
2024-01-10 $8.38 $8.38 $8.38 $8.38 $8.38 40,442
2024-01-09 $8.38 $8.38 $8.38 $8.38 $8.38 0
2024-01-08 $8.38 $8.38 $8.38 $8.38 $8.38 0
2024-01-05 $8.38 $8.38 $8.38 $8.38 $8.38 0
2024-01-04 $8.38 $8.38 $8.38 $8.38 $8.38 0
2024-01-03 $8.38 $8.38 $8.38 $8.38 $8.38 500
2024-01-02 $8.68 $8.68 $8.68 $8.68 $8.68 1,040
2023-12-29 $8.68 $8.68 $8.68 $8.68 $8.68 0
2023-12-28 $8.68 $8.68 $8.68 $8.68 $8.68 0
2023-12-27 $8.68 $8.68 $8.68 $8.68 $8.68 0
2023-12-26 $8.68 $8.68 $8.68 $8.68 $8.68 0
2023-12-22 $8.68 $8.68 $8.68 $8.68 $8.68 180
2023-12-21 $8.93 $8.93 $8.93 $8.93 $8.93 0
2023-12-20 $8.93 $8.93 $8.93 $8.93 $8.93 0
2023-12-19 $8.93 $8.93 $8.93 $8.93 $8.93 0
2023-12-18 $8.93 $8.93 $8.93 $8.93 $8.93 0
2023-12-15 $8.93 $8.93 $8.93 $8.93 $8.93 617
2023-12-14 $8.93 $8.93 $8.93 $8.93 $8.93 300
2023-12-13 $8.75 $8.75 $8.75 $8.75 $8.75 77
2023-12-12 $8.75 $8.75 $8.75 $8.75 $8.75 0
2023-12-11 $8.75 $8.75 $8.75 $8.75 $8.75 0
2023-12-08 $8.75 $8.75 $8.75 $8.75 $8.75 224
2023-12-07 $8.67 $8.67 $8.67 $8.67 $8.67 271
2023-12-06 $8.01 $8.01 $8.01 $8.01 $8.01 0
2023-12-05 $8.01 $8.01 $8.01 $8.01 $8.01 0
2023-12-04 $8.01 $8.01 $8.01 $8.01 $8.01 0
2023-12-01 $8.01 $8.01 $8.01 $8.01 $8.01 185
2023-11-30 $8.02 $8.02 $8.02 $8.02 $8.02 915
2023-11-29 $8.02 $8.02 $8.02 $8.02 $8.02 10,078
2023-11-28 $8.02 $8.02 $8.02 $8.02 $8.02 224
2023-11-27 $8.19 $8.27 $8.19 $8.27 $8.27 6,520
2023-11-24 $8.90 $8.90 $8.90 $8.90 $8.90 0
2023-11-22 $8.90 $8.90 $8.90 $8.90 $8.90 0
2023-11-21 $8.90 $8.90 $8.90 $8.90 $8.90 0
2023-11-20 $8.90 $8.90 $8.90 $8.90 $8.90 0
2023-11-17 $8.90 $8.90 $8.90 $8.90 $8.90 0
2023-11-16 $8.90 $8.90 $8.90 $8.90 $8.90 47
2023-11-15 $8.90 $8.90 $8.90 $8.90 $8.90 248
2023-11-14 $7.85 $7.85 $7.85 $7.85 $7.85 4,544
2023-11-13 $7.85 $7.85 $7.85 $7.85 $7.85 56
2023-11-10 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-11-09 $7.85 $7.85 $7.85 $7.85 $7.85 49
2023-11-08 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-11-07 $7.85 $7.85 $7.85 $7.85 $7.85 12,653
2023-11-06 $7.85 $7.85 $7.85 $7.85 $7.85 51
2023-11-03 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-11-02 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-11-01 $7.85 $7.85 $7.85 $7.85 $7.85 13,979
2023-10-31 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-10-30 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-10-27 $7.85 $7.85 $7.68 $7.85 $7.85 1,100
2023-10-26 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-10-25 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-10-24 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-10-23 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-10-20 $7.85 $7.85 $7.85 $7.85 $7.85 0
2023-10-19 $7.85 $7.85 $7.85 $7.85 $7.85 210
2023-10-18 $8.15 $8.15 $8.15 $8.15 $8.15 185
2023-10-17 $8.06 $8.06 $8.06 $8.06 $8.06 208
2023-10-16 $9.55 $9.55 $9.55 $9.55 $9.55 811
2023-10-13 $9.55 $9.55 $9.55 $9.55 $9.55 138
2023-10-12 $9.55 $9.55 $9.55 $9.55 $9.55 0
2023-10-11 $9.55 $9.55 $9.55 $9.55 $9.55 0
2023-10-10 $9.55 $9.55 $9.55 $9.55 $9.55 0
2023-10-09 $9.55 $9.55 $9.55 $9.55 $9.55 39
2023-10-06 $9.55 $9.55 $9.55 $9.55 $9.55 0
2023-10-05 $9.55 $9.55 $9.55 $9.55 $9.55 0
2023-10-04 $9.55 $9.55 $9.55 $9.55 $9.55 0
2023-10-03 $9.55 $9.55 $9.55 $9.55 $9.55 1,676
2023-10-02 $10.16 $10.16 $10.16 $10.16 $10.16 0
2023-09-29 $10.16 $10.16 $10.16 $10.16 $10.16 315
2023-09-28 $10.01 $10.01 $10.01 $10.01 $10.01 8,067
2023-09-27 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-09-26 $10.35 $10.35 $10.35 $10.35 $10.35 15
2023-09-25 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-09-22 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-09-21 $10.35 $10.35 $10.35 $10.35 $10.35 408
2023-09-20 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-09-19 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-09-18 $10.35 $10.35 $10.35 $10.35 $10.35 1,200
2023-09-15 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-09-14 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-09-13 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-09-12 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-09-11 $10.66 $10.66 $10.66 $10.66 $10.66 33
2023-09-08 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-09-07 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-09-06 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-09-05 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-09-01 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-08-31 $10.66 $10.66 $10.66 $10.66 $10.66 86
2023-08-30 $11.41 $11.41 $10.66 $10.66 $10.66 7,491
2023-08-29 $10.93 $10.93 $10.93 $10.93 $10.93 0
2023-08-28 $10.93 $10.93 $10.93 $10.93 $10.93 0
2023-08-25 $10.93 $10.93 $10.93 $10.93 $10.93 4,544
2023-08-24 $10.93 $10.93 $10.93 $10.93 $10.93 0
2023-08-23 $10.93 $10.93 $10.93 $10.93 $10.73 2,281
2023-08-22 $10.93 $10.93 $10.93 $10.93 $10.73 0
2023-08-21 $10.93 $10.93 $10.93 $10.93 $10.73 0
2023-08-18 $10.93 $10.93 $10.93 $10.93 $10.73 25
2023-08-17 $10.93 $10.93 $10.93 $10.93 $10.73 3,131
2023-08-16 $13.42 $13.42 $13.42 $13.42 $13.18 16
2023-08-15 $13.42 $13.42 $13.42 $13.42 $13.18 566
2023-08-14 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-08-11 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-08-10 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-08-09 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-08-08 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-08-07 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-08-04 $13.42 $13.42 $13.42 $13.42 $13.42 65
2023-08-03 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-08-02 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-08-01 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-31 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-28 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-27 $13.42 $13.42 $13.42 $13.42 $13.42 19
2023-07-26 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-25 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-24 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-21 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-20 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-19 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-18 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-17 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-14 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-13 $13.42 $13.42 $13.42 $13.42 $13.42 3,586
2023-07-12 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-11 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-10 $13.42 $13.42 $13.42 $13.42 $13.42 20
2023-07-07 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-06 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-05 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-07-03 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-06-30 $13.42 $13.42 $13.42 $13.42 $13.42 0
2023-06-29 $13.42 $13.42 $13.42 $13.42 $13.42 2,889
2023-06-28 $14.02 $14.02 $14.02 $14.02 $14.02 7,507
2023-06-27 $14.02 $14.02 $14.02 $14.02 $14.02 0
2023-06-26 $14.02 $14.02 $14.02 $14.02 $14.02 0
2023-06-23 $14.02 $14.02 $14.02 $14.02 $14.02 0
2023-06-22 $14.02 $14.02 $14.02 $14.02 $14.02 4
2023-06-21 $14.02 $14.02 $14.02 $14.02 $14.02 0
2023-06-20 $14.02 $14.02 $14.02 $14.02 $14.02 0
2023-06-16 $14.02 $14.02 $14.02 $14.02 $14.02 1
2023-06-15 $14.02 $14.02 $14.02 $14.02 $14.02 0
2023-06-14 $14.02 $14.02 $14.02 $14.02 $14.02 3,686
2023-06-13 $13.79 $13.79 $13.79 $13.79 $13.79 100
2023-06-12 $14.08 $14.08 $14.08 $14.08 $14.08 0
2023-06-09 $14.08 $14.08 $14.08 $14.08 $14.08 0
2023-06-08 $14.08 $14.08 $14.08 $14.08 $14.08 0
2023-06-07 $14.08 $14.08 $14.08 $14.08 $14.08 0
2023-06-06 $14.08 $14.08 $14.08 $14.08 $14.08 0
2023-06-05 $14.08 $14.08 $14.08 $14.08 $14.08 0
2023-06-02 $14.08 $14.08 $14.08 $14.08 $14.08 100
2023-06-01 $14.08 $14.08 $14.08 $14.08 $14.08 0
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