Sun Hung Kai Properties Ltd (SUHJY) Exchange: PINK

  1. Profile
  2. Sun Hung Kai Properties Ltd (SUHJY)

Data as of May 2, 2025

$9.58 ($0.14) 1.54%

Sun Hung Kai Properties Ltd - Daily Information
Click for more stock information on Sun Hung Kai Properties Ltd.
Daily Information Data
Date May 2, 2025
Open $9.48
Previous Close $9.58
High $9.58
Low $9.40
Adjusted Open $9.48
Previous Adjusted Close $9.58
Adjusted High $9.58
Adjusted Low $9.40
Invest in Sun Hung Kai Properties Ltd (SUHJY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Sun Hung Kai Properties Ltd

Employee Position
Ping Luen Kwok Chairman & Managing Director
Chik Wing Wong Executive Director & Deputy Managing Director
Ting Lui Executive Director & Deputy Managing Director
Cheuk Yin Kwan Non-Executive Director
Chi Ho Tung Executive Director
Yuk Lun Allen Fung Executive Director
Kai-fai Kwok Executive Director
Kai Wang Kwok Executive Director
Kai-chun Kwok Non-Executive Director
Ching Kam Li Group Chief Accountant
Sheung Tat Yung Secretary & Group General Counsel
Xiang Dong Wu Independent Non-Executive Director
Di Qi Ye Independent Non-Executive Director
Yue Chim Wong Independent Non-Executive Director
Kwok Lun Fung Independent Non-Executive Director
Ka-Cheung Li Independent Non-Executive Director
Nai Pang Leung Independent Non-Executive Director
May Yee Leung Ko Independent Non-Executive Director
Hung Ling Henry Fan Independent Non-Executive Director
Yuk lun Fung Executive Director
Ka Cheung Li Independent Non-Executive Director
Historical Stock Data for Sun Hung Kai Properties Ltd (SUHJY)
Date Open High Low Close Adj.Close Volume
2025-05-02 $9.48 $9.58 $9.40 $9.58 $9.58 51,785
2025-05-01 $9.50 $9.51 $9.34 $9.43 $9.43 49,704
2025-04-30 $9.53 $9.59 $9.38 $9.50 $9.50 69,841
2025-04-29 $9.45 $9.60 $9.30 $9.31 $9.31 58,013
2025-04-28 $9.35 $9.43 $9.32 $9.33 $9.33 89,986
2025-04-25 $9.32 $9.33 $9.28 $9.33 $9.33 64,697
2025-04-24 $9.47 $9.49 $9.31 $9.39 $9.39 91,722
2025-04-23 $9.35 $9.41 $9.24 $9.30 $9.30 96,804
2025-04-22 $9.58 $9.58 $8.90 $9.21 $9.21 247,889
2025-04-21 $8.95 $9.08 $8.77 $9.08 $9.08 149,334
2025-04-17 $9.12 $9.40 $8.98 $9.15 $9.15 132,928
2025-04-16 $8.93 $9.12 $8.93 $9.11 $9.11 215,645
2025-04-15 $8.95 $9.00 $8.85 $8.87 $8.87 239,648
2025-04-14 $8.60 $8.93 $8.60 $8.92 $8.92 319,528
2025-04-11 $8.71 $9.04 $8.64 $8.88 $8.88 473,555
2025-04-10 $8.42 $9.02 $8.42 $8.69 $8.69 397,778
2025-04-09 $8.19 $8.65 $8.19 $8.57 $8.57 618,904
2025-04-08 $8.61 $8.78 $8.30 $8.41 $8.41 379,264
2025-04-07 $8.71 $9.21 $8.71 $8.89 $8.89 260,548
2025-04-04 $9.20 $9.31 $8.92 $9.04 $9.04 114,684
2025-04-03 $9.24 $9.64 $9.24 $9.49 $9.49 111,251
2025-04-02 $9.91 $9.91 $9.37 $9.60 $9.60 57,177
2025-04-01 $9.58 $9.70 $9.58 $9.65 $9.65 121,333
2025-03-31 $9.52 $9.58 $9.33 $9.58 $9.58 57,366
2025-03-28 $9.48 $9.57 $9.36 $9.52 $9.52 49,840
2025-03-27 $9.70 $9.70 $9.58 $9.61 $9.61 94,630
2025-03-26 $9.59 $9.70 $9.59 $9.63 $9.63 99,587
2025-03-25 $9.56 $9.68 $9.52 $9.61 $9.61 83,033
2025-03-24 $9.50 $9.58 $9.45 $9.50 $9.50 110,407
2025-03-21 $9.74 $9.78 $9.55 $9.69 $9.69 57,668
2025-03-20 $10.17 $10.17 $9.69 $9.69 $9.69 52,579
2025-03-19 $10.07 $10.18 $9.98 $10.10 $10.10 55,179
2025-03-18 $9.85 $10.02 $9.80 $10.02 $10.02 73,414
2025-03-17 $9.89 $9.94 $9.75 $9.94 $9.94 67,266
2025-03-14 $9.82 $9.86 $9.75 $9.86 $9.86 33,597
2025-03-13 $9.61 $9.80 $9.61 $9.75 $9.75 71,528
2025-03-12 $9.75 $9.82 $9.75 $9.82 $9.70 62,428
2025-03-11 $9.89 $9.89 $9.76 $9.85 $9.73 66,577
2025-03-10 $9.85 $9.85 $9.61 $9.73 $9.61 77,421
2025-03-07 $9.68 $9.78 $9.52 $9.74 $9.62 77,283
2025-03-06 $9.84 $9.91 $9.75 $9.91 $9.79 68,010
2025-03-05 $9.46 $9.83 $9.46 $9.78 $9.66 74,111
2025-03-04 $9.61 $9.73 $9.54 $9.54 $9.42 99,190
2025-03-03 $9.57 $9.67 $9.45 $9.53 $9.41 70,134
2025-02-28 $9.33 $9.35 $9.29 $9.35 $9.23 66,391
2025-02-27 $9.73 $9.73 $9.32 $9.38 $9.26 41,344
2025-02-26 $9.35 $9.56 $9.35 $9.53 $9.41 69,306
2025-02-25 $9.50 $9.50 $9.12 $9.36 $9.24 99,504
2025-02-24 $9.35 $9.42 $9.25 $9.28 $9.17 104,438
2025-02-21 $9.43 $9.43 $9.00 $9.10 $8.99 76,585
2025-02-20 $8.89 $9.18 $8.89 $9.06 $8.95 94,335
2025-02-19 $9.02 $9.12 $8.89 $8.98 $8.87 94,553
2025-02-18 $8.94 $9.02 $8.88 $8.98 $8.87 201,987
2025-02-14 $9.14 $9.15 $9.07 $9.15 $9.04 61,816
2025-02-13 $9.05 $9.18 $9.03 $9.12 $9.01 188,193
2025-02-12 $9.13 $9.20 $9.11 $9.13 $9.02 316,480
2025-02-11 $8.86 $8.90 $8.82 $8.88 $8.77 71,337
2025-02-10 $8.68 $9.34 $8.68 $8.94 $8.83 129,535
2025-02-07 $8.91 $8.99 $8.88 $8.88 $8.77 159,876
2025-02-06 $9.03 $9.03 $8.98 $9.02 $8.91 210,767
2025-02-05 $9.00 $9.00 $8.88 $8.88 $8.77 166,017
2025-02-04 $9.11 $9.11 $9.09 $9.09 $8.98 159,485
2025-02-03 $9.03 $9.07 $9.00 $9.02 $8.91 242,292
2025-01-31 $9.04 $9.04 $8.84 $8.86 $8.75 163,115
2025-01-30 $8.80 $9.03 $8.80 $8.98 $8.87 179,101
2025-01-29 $8.97 $8.98 $8.85 $8.86 $8.75 172,813
2025-01-28 $8.61 $8.93 $8.61 $8.91 $8.80 272,887
2025-01-27 $9.13 $9.13 $8.93 $8.93 $8.82 173,838
2025-01-24 $8.90 $8.95 $8.85 $8.85 $8.74 164,221
2025-01-23 $8.85 $8.90 $8.83 $8.90 $8.79 186,122
2025-01-22 $8.99 $9.09 $8.99 $9.02 $8.91 298,222
2025-01-21 $9.05 $9.12 $8.88 $9.12 $9.01 126,967
2025-01-17 $9.11 $9.32 $8.90 $8.92 $8.92 108,240
2025-01-16 $8.91 $8.96 $8.91 $8.94 $8.94 307,794
2025-01-15 $9.10 $9.10 $9.08 $9.09 $9.09 148,552
2025-01-14 $8.65 $9.01 $8.65 $8.94 $8.94 462,832
2025-01-13 $9.00 $9.35 $8.94 $8.96 $8.96 195,242
2025-01-10 $9.10 $9.10 $9.05 $9.05 $9.05 155,981
2025-01-08 $9.20 $9.20 $9.14 $9.14 $9.14 140,859
2025-01-07 $9.38 $9.40 $9.33 $9.33 $9.33 229,314
2025-01-06 $9.89 $9.89 $9.43 $9.44 $9.44 124,478
2025-01-03 $9.46 $9.52 $9.46 $9.51 $9.51 117,999
2025-01-02 $9.45 $9.52 $9.42 $9.42 $9.42 72,300
2024-12-31 $9.55 $9.62 $9.46 $9.51 $9.51 109,697
2024-12-30 $9.51 $9.57 $9.51 $9.57 $9.57 135,365
2024-12-27 $9.65 $9.65 $9.53 $9.62 $9.62 133,214
2024-12-26 $9.60 $9.68 $9.59 $9.64 $9.64 102,694
2024-12-24 $9.66 $9.66 $9.55 $9.63 $9.63 81,101
2024-12-23 $9.41 $9.44 $9.33 $9.38 $9.38 254,241
2024-12-20 $9.33 $9.40 $9.33 $9.36 $9.36 194,186
2024-12-19 $9.30 $9.66 $9.23 $9.23 $9.23 211,080
2024-12-18 $9.50 $9.52 $9.39 $9.40 $9.40 136,932
2024-12-17 $9.54 $9.61 $9.52 $9.57 $9.57 218,719
2024-12-16 $9.62 $9.63 $9.59 $9.60 $9.60 255,648
2024-12-13 $9.70 $9.73 $9.68 $9.69 $9.69 61,453
2024-12-12 $9.50 $9.83 $9.50 $9.78 $9.78 97,329
2024-12-11 $9.87 $9.89 $9.84 $9.86 $9.86 73,930
2024-12-10 $10.25 $10.25 $10.09 $10.09 $10.09 115,810
2024-12-09 $10.23 $10.32 $10.22 $10.24 $10.24 97,068
2024-12-06 $9.98 $9.98 $9.94 $9.94 $9.94 77,552
2024-12-05 $9.97 $10.05 $9.93 $10.05 $10.05 194,636
2024-12-04 $9.98 $10.00 $9.96 $9.98 $9.98 74,828
2024-12-03 $10.11 $10.40 $10.00 $10.05 $10.05 155,249
2024-12-02 $9.99 $10.05 $9.84 $9.93 $9.93 100,156
2024-11-29 $9.94 $10.11 $9.87 $10.11 $10.11 29,280
2024-11-27 $9.96 $10.01 $9.95 $9.97 $9.97 87,754
2024-11-26 $9.77 $9.79 $9.72 $9.76 $9.76 86,284
2024-11-25 $9.78 $9.82 $9.76 $9.78 $9.78 157,920
2024-11-22 $10.18 $10.18 $9.77 $9.85 $9.85 52,688
2024-11-21 $9.94 $9.98 $9.92 $9.94 $9.94 116,444
2024-11-20 $9.91 $9.95 $9.90 $9.90 $9.90 87,604
2024-11-19 $9.82 $9.91 $9.82 $9.89 $9.89 213,840
2024-11-18 $9.42 $9.88 $9.42 $9.85 $9.85 120,497
2024-11-15 $9.84 $9.88 $9.81 $9.82 $9.82 328,050
2024-11-14 $9.86 $9.95 $9.85 $9.94 $9.94 117,475
2024-11-13 $9.49 $9.87 $9.49 $9.83 $9.83 140,875
2024-11-12 $9.70 $9.96 $9.70 $9.92 $9.92 111,554
2024-11-11 $10.45 $10.54 $10.40 $10.43 $10.07 128,420
2024-11-08 $10.86 $10.86 $10.46 $10.57 $10.20 77,188
2024-11-07 $10.67 $10.92 $10.67 $10.90 $10.52 74,707
2024-11-06 $10.84 $10.90 $10.81 $10.90 $10.52 30,404
2024-11-05 $10.66 $11.13 $10.66 $11.12 $10.73 134,936
2024-11-04 $11.02 $11.12 $11.00 $11.03 $10.64 80,645
2024-11-01 $11.05 $11.05 $10.99 $11.00 $10.62 36,090
2024-10-31 $10.83 $10.93 $10.81 $10.90 $10.52 63,483
2024-10-30 $10.42 $10.95 $10.42 $10.95 $10.57 64,305
2024-10-29 $11.01 $11.07 $10.98 $11.05 $10.66 54,818
2024-10-28 $10.90 $11.12 $10.90 $11.10 $10.71 36,336
2024-10-25 $11.38 $11.38 $10.89 $10.89 $10.89 33,474
2024-10-24 $10.78 $10.81 $10.72 $10.74 $10.74 43,248
2024-10-23 $10.64 $10.89 $10.64 $10.84 $10.84 58,965
2024-10-22 $10.90 $10.98 $10.88 $10.96 $10.96 37,408
2024-10-21 $11.14 $11.16 $11.02 $11.08 $11.08 67,655
2024-10-18 $11.25 $11.31 $11.21 $11.31 $11.31 32,372
2024-10-17 $11.11 $11.21 $11.07 $11.21 $11.21 69,595
2024-10-16 $11.12 $11.29 $11.12 $11.28 $11.28 82,308
2024-10-15 $11.07 $11.13 $11.02 $11.07 $11.07 65,302
2024-10-14 $11.01 $11.18 $11.01 $11.15 $11.15 91,847
2024-10-11 $11.04 $11.23 $10.87 $11.00 $11.00 30,860
2024-10-10 $11.24 $11.24 $10.85 $10.96 $10.96 65,753
2024-10-09 $11.10 $11.26 $11.10 $11.24 $11.24 182,327
2024-10-08 $11.47 $11.47 $11.08 $11.26 $11.26 115,407
2024-10-07 $11.93 $11.99 $11.67 $11.90 $11.90 70,059
2024-10-04 $11.46 $11.62 $11.45 $11.55 $11.55 29,438
2024-10-03 $11.53 $11.67 $11.53 $11.62 $11.62 141,541
2024-10-02 $12.00 $12.00 $11.59 $11.90 $11.90 134,537
2024-10-01 $10.94 $11.16 $10.89 $11.10 $11.10 66,554
2024-09-30 $11.01 $11.03 $10.85 $10.86 $10.86 79,255
2024-09-27 $11.11 $11.27 $11.11 $11.25 $11.25 35,569
2024-09-26 $11.05 $11.14 $10.86 $11.07 $11.07 49,389
2024-09-25 $10.82 $10.87 $10.71 $10.77 $10.77 83,320
2024-09-24 $10.58 $10.99 $10.57 $10.98 $10.98 118,437
2024-09-23 $10.83 $10.83 $10.40 $10.55 $10.55 202,113
2024-09-20 $10.48 $10.48 $10.40 $10.47 $10.47 248,176
2024-09-19 $10.30 $10.48 $10.30 $10.48 $10.48 104,037
2024-09-18 $9.95 $10.39 $9.95 $10.30 $10.30 72,290
2024-09-17 $9.94 $10.38 $9.94 $10.35 $10.35 59,797
2024-09-16 $10.15 $10.19 $10.13 $10.16 $10.16 58,910
2024-09-13 $10.00 $10.01 $9.96 $10.00 $10.00 72,647
2024-09-12 $9.91 $9.94 $9.85 $9.93 $9.93 107,957
2024-09-11 $9.82 $9.91 $9.78 $9.87 $9.87 129,691
2024-09-10 $9.96 $9.96 $9.79 $9.79 $9.79 434,655
2024-09-09 $9.83 $9.98 $9.66 $9.92 $9.92 73,110
2024-09-06 $9.80 $9.80 $9.46 $9.59 $9.59 61,334
2024-09-05 $9.57 $10.02 $9.57 $9.90 $9.90 260,978
2024-09-04 $9.59 $9.70 $9.53 $9.62 $9.62 214,598
2024-09-03 $9.76 $9.79 $9.49 $9.51 $9.51 116,948
2024-08-30 $9.75 $9.81 $9.75 $9.75 $9.75 116,836
2024-08-29 $9.82 $9.87 $9.76 $9.79 $9.79 274,417
2024-08-28 $9.87 $9.87 $9.68 $9.87 $9.87 58,072
2024-08-27 $9.65 $9.77 $9.65 $9.77 $9.77 73,730
2024-08-26 $9.65 $9.65 $9.51 $9.59 $9.59 45,291
2024-08-23 $9.27 $9.35 $9.27 $9.35 $9.35 282,354
2024-08-22 $9.12 $9.59 $9.12 $9.30 $9.30 70,481
2024-08-21 $9.50 $9.50 $9.20 $9.27 $9.27 211,929
2024-08-20 $9.37 $9.48 $9.21 $9.22 $9.22 144,434
2024-08-19 $9.24 $9.60 $9.02 $9.42 $9.42 92,725
2024-08-16 $9.25 $9.58 $9.25 $9.28 $9.28 76,937
2024-08-15 $9.39 $9.58 $9.28 $9.38 $9.38 140,468
2024-08-14 $9.30 $9.48 $9.19 $9.23 $9.23 138,648
2024-08-13 $9.29 $9.59 $9.19 $9.38 $9.38 274,224
2024-08-12 $9.28 $9.43 $9.21 $9.22 $9.22 161,018
2024-08-09 $9.42 $9.75 $9.32 $9.44 $9.44 165,062
2024-08-08 $8.95 $9.51 $8.95 $9.40 $9.40 313,307
2024-08-07 $9.18 $9.35 $9.08 $9.10 $9.10 385,419
2024-08-06 $8.93 $9.03 $8.93 $9.02 $9.02 514,753
2024-08-05 $8.96 $9.01 $8.94 $8.98 $8.98 260,211
2024-08-02 $8.62 $8.67 $8.58 $8.62 $8.62 204,742
2024-08-01 $8.68 $8.70 $8.58 $8.62 $8.62 163,137
2024-07-31 $8.61 $8.70 $8.61 $8.62 $8.62 257,362
2024-07-30 $8.60 $8.60 $8.53 $8.55 $8.55 261,681
2024-07-29 $8.84 $8.90 $8.83 $8.89 $8.89 305,339
2024-07-26 $9.00 $9.00 $8.88 $8.96 $8.96 192,597
2024-07-25 $8.91 $8.91 $8.65 $8.65 $8.65 244,803
2024-07-24 $8.68 $8.80 $8.68 $8.73 $8.73 140,159
2024-07-23 $8.88 $8.88 $8.84 $8.84 $8.84 145,940
2024-07-22 $8.95 $9.03 $8.95 $9.02 $9.02 119,086
2024-07-19 $8.96 $8.96 $8.91 $8.95 $8.95 37,664
2024-07-18 $9.13 $9.18 $9.05 $9.05 $9.05 123,624
2024-07-17 $9.20 $9.21 $9.13 $9.14 $9.14 66,053
2024-07-16 $8.95 $9.04 $8.93 $8.99 $8.99 108,832
2024-07-15 $9.06 $9.17 $9.06 $9.10 $9.10 70,811
2024-07-12 $9.30 $9.30 $9.18 $9.20 $9.20 175,572
2024-07-11 $8.71 $8.78 $8.70 $8.77 $8.77 403,281
2024-07-10 $8.74 $8.74 $8.40 $8.46 $8.46 203,918
2024-07-09 $8.35 $8.57 $8.35 $8.55 $8.55 233,273
2024-07-08 $8.39 $8.39 $8.35 $8.35 $8.35 267,522
2024-07-05 $8.80 $8.80 $8.40 $8.45 $8.45 155,094
2024-07-03 $8.62 $8.65 $8.61 $8.62 $8.62 51,519
2024-07-02 $8.62 $8.64 $8.57 $8.59 $8.59 402,797
2024-07-01 $8.66 $8.70 $8.60 $8.63 $8.63 261,863
2024-06-28 $8.99 $8.99 $8.60 $8.66 $8.66 299,543
2024-06-27 $8.97 $8.97 $8.57 $8.57 $8.57 214,374
2024-06-26 $9.20 $9.20 $8.77 $8.80 $8.80 222,409
2024-06-25 $9.14 $9.14 $8.78 $8.83 $8.83 382,397
2024-06-24 $8.87 $8.97 $8.87 $8.91 $8.91 446,472
2024-06-21 $9.00 $9.00 $8.90 $8.94 $8.94 170,148
2024-06-20 $9.03 $9.04 $9.00 $9.03 $9.03 141,692
2024-06-18 $8.78 $9.10 $8.78 $9.06 $9.06 277,539
2024-06-17 $9.05 $9.15 $9.02 $9.12 $9.12 238,053
2024-06-14 $9.11 $9.14 $9.08 $9.10 $9.10 116,928
2024-06-13 $9.18 $9.19 $9.12 $9.13 $9.13 222,963
2024-06-12 $9.21 $9.31 $9.20 $9.21 $9.21 186,444
2024-06-11 $9.26 $9.31 $9.23 $9.27 $9.27 175,635
2024-06-10 $9.35 $9.39 $9.32 $9.34 $9.34 121,448
2024-06-07 $9.80 $9.80 $9.29 $9.30 $9.30 56,249
2024-06-06 $9.62 $9.65 $9.58 $9.63 $9.63 68,972
2024-06-05 $9.56 $9.58 $9.52 $9.58 $9.58 102,471
2024-06-04 $9.89 $9.89 $9.48 $9.53 $9.53 122,911
2024-06-03 $9.87 $9.87 $9.43 $9.52 $9.52 98,122
2024-05-31 $9.90 $9.90 $9.57 $9.67 $9.67 153,656
2024-05-30 $9.69 $9.73 $9.68 $9.71 $9.71 347,252
2024-05-29 $9.65 $9.65 $9.57 $9.63 $9.63 132,371
2024-05-28 $9.79 $9.83 $9.77 $9.80 $9.80 245,542
2024-05-24 $10.25 $10.25 $9.53 $9.91 $9.91 228,743
2024-05-23 $10.13 $10.16 $10.01 $10.04 $10.04 385,111
2024-05-22 $10.14 $10.23 $10.14 $10.15 $10.15 303,378
2024-05-21 $10.20 $10.20 $10.13 $10.19 $10.19 224,053
2024-05-20 $10.32 $10.32 $10.27 $10.29 $10.29 64,248
2024-05-17 $10.23 $10.30 $10.21 $10.27 $10.27 62,178
2024-05-16 $10.17 $10.26 $10.16 $10.24 $10.24 76,608
2024-05-15 $9.96 $10.06 $9.93 $10.06 $10.06 146,845
2024-05-14 $9.93 $9.95 $9.89 $9.90 $9.90 84,558
2024-05-13 $9.94 $9.98 $9.91 $9.96 $9.96 81,241
2024-05-10 $9.53 $9.81 $9.53 $9.79 $9.79 71,632
2024-05-09 $9.50 $9.55 $9.49 $9.50 $9.50 260,962
2024-05-08 $9.37 $9.42 $9.36 $9.42 $9.42 77,571
2024-05-07 $9.58 $9.61 $9.55 $9.56 $9.56 165,616
2024-05-06 $9.95 $9.95 $9.52 $9.56 $9.56 85,215
2024-05-03 $9.92 $9.92 $9.50 $9.56 $9.56 103,098
2024-05-02 $9.33 $9.57 $9.33 $9.53 $9.53 156,088
2024-05-01 $9.53 $9.53 $9.19 $9.25 $9.25 224,064
2024-04-30 $9.55 $9.55 $9.16 $9.17 $9.17 196,391
2024-04-29 $9.27 $9.27 $9.21 $9.26 $9.26 284,471
2024-04-26 $9.26 $9.30 $9.23 $9.28 $9.28 290,842
2024-04-25 $9.14 $9.21 $9.12 $9.19 $9.19 222,478
2024-04-24 $9.17 $9.18 $9.10 $9.15 $9.15 174,644
2024-04-23 $9.15 $9.19 $9.10 $9.11 $9.11 350,169
2024-04-22 $8.99 $9.09 $8.95 $9.07 $9.07 297,199
2024-04-19 $8.97 $9.00 $8.94 $8.99 $8.99 146,642
2024-04-18 $8.94 $8.96 $8.90 $8.92 $8.92 322,446
2024-04-17 $8.96 $8.96 $8.89 $8.94 $8.94 456,353
2024-04-16 $8.95 $9.00 $8.84 $8.88 $8.88 607,700
2024-04-15 $9.07 $9.11 $9.01 $9.01 $9.01 212,225
2024-04-12 $9.28 $9.28 $9.17 $9.17 $9.17 161,030
2024-04-11 $9.75 $9.75 $9.34 $9.42 $9.42 344,467
2024-04-10 $9.49 $9.49 $9.42 $9.45 $9.45 149,788
2024-04-09 $9.53 $9.58 $9.49 $9.51 $9.51 271,316
2024-04-08 $9.49 $9.56 $9.49 $9.51 $9.51 271,316
2024-04-05 $9.50 $9.52 $9.46 $9.46 $9.46 181,829
2024-04-04 $9.61 $9.67 $9.55 $9.60 $9.60 174,317
2024-04-03 $9.55 $9.61 $9.52 $9.60 $9.60 174,317
2024-04-02 $9.75 $9.80 $9.73 $9.78 $9.78 140,447
2024-04-01 $9.70 $9.74 $9.66 $9.70 $9.70 229,861
2024-03-28 $9.60 $9.66 $9.60 $9.63 $9.63 467,440
2024-03-27 $9.69 $9.74 $9.67 $9.74 $9.74 199,674
2024-03-26 $9.44 $9.68 $9.44 $9.61 $9.61 431,342
2024-03-25 $9.51 $9.55 $9.50 $9.54 $9.54 456,430
2024-03-22 $9.50 $9.51 $9.45 $9.51 $9.51 250,360
2024-03-21 $9.68 $9.71 $9.64 $9.71 $9.71 83,824
2024-03-20 $9.49 $9.70 $9.49 $9.70 $9.70 159,359
2024-03-19 $9.75 $9.85 $9.75 $9.79 $9.79 140,072
2024-03-18 $9.69 $9.74 $9.69 $9.74 $9.74 107,255
2024-03-15 $10.02 $10.03 $9.97 $10.00 $10.00 171,838
2024-03-14 $10.02 $10.02 $9.96 $9.98 $9.98 105,003
2024-03-13 $10.20 $10.24 $10.14 $10.18 $10.18 131,789
2024-03-12 $9.83 $10.18 $9.83 $10.06 $10.06 187,674
2024-03-11 $9.83 $10.09 $9.83 $10.06 $9.94 187,674
2024-03-08 $9.95 $9.96 $9.87 $9.95 $9.83 81,201
2024-03-07 $10.04 $10.10 $10.01 $10.10 $9.98 170,766
2024-03-06 $10.01 $10.10 $10.01 $10.08 $9.96 160,223
2024-03-05 $10.19 $10.19 $10.06 $10.08 $9.96 153,616
2024-03-04 $10.17 $10.28 $10.17 $10.21 $10.08 202,429
2024-03-01 $10.10 $10.17 $10.10 $10.14 $10.14 99,811
2024-02-29 $10.01 $10.08 $10.00 $10.04 $10.04 230,694
2024-02-28 $10.00 $10.00 $9.61 $9.63 $9.63 137,834
2024-02-27 $9.87 $9.89 $9.84 $9.88 $9.88 144,746
2024-02-26 $9.65 $9.79 $9.62 $9.75 $9.75 174,340
2024-02-23 $9.67 $9.71 $9.66 $9.66 $9.66 78,420
2024-02-22 $9.64 $9.70 $9.61 $9.65 $9.65 432,529
2024-02-21 $9.57 $9.59 $9.50 $9.53 $9.53 280,502
2024-02-20 $9.25 $9.25 $9.15 $9.20 $9.20 256,937
2024-02-16 $9.29 $9.30 $9.23 $9.24 $9.24 109,142
2024-02-15 $9.02 $9.13 $9.02 $9.08 $9.08 206,592
2024-02-14 $9.21 $9.21 $9.06 $9.10 $9.10 470,154
2024-02-13 $9.20 $9.21 $9.09 $9.09 $9.09 252,844
2024-02-12 $9.18 $9.35 $9.18 $9.31 $9.31 262,414
2024-02-09 $9.11 $9.22 $9.05 $9.18 $9.18 214,843
2024-02-08 $9.13 $9.19 $9.13 $9.16 $9.16 264,962
2024-02-07 $9.31 $9.60 $9.20 $9.27 $9.27 265,567
2024-02-06 $9.22 $9.22 $9.10 $9.16 $9.16 497,103
2024-02-05 $9.22 $9.22 $9.05 $9.06 $9.06 422,320
2024-02-02 $9.20 $9.25 $9.13 $9.20 $9.20 139,736
2024-02-01 $9.31 $9.31 $9.21 $9.24 $9.24 185,788
2024-01-31 $9.40 $9.40 $9.29 $9.34 $9.34 128,794
2024-01-30 $9.43 $9.48 $9.40 $9.44 $9.44 139,666
2024-01-29 $9.72 $9.74 $9.65 $9.69 $9.69 130,057
2024-01-26 $9.79 $9.87 $9.79 $9.86 $9.86 131,114
2024-01-25 $9.71 $9.73 $9.62 $9.64 $9.64 195,748
2024-01-24 $9.76 $9.82 $9.72 $9.72 $9.72 350,861
2024-01-23 $9.53 $9.61 $9.51 $9.59 $9.59 365,228
2024-01-22 $9.50 $9.53 $9.45 $9.50 $9.50 588,429
2024-01-19 $9.59 $9.71 $9.59 $9.71 $9.71 232,557
2024-01-18 $9.61 $9.62 $9.56 $9.61 $9.61 687,309
2024-01-17 $9.66 $9.66 $9.54 $9.63 $9.63 341,053
2024-01-16 $9.93 $9.93 $9.84 $9.84 $9.84 178,242
2024-01-12 $10.15 $10.19 $10.13 $10.16 $10.16 117,424
2024-01-11 $10.18 $10.18 $10.12 $10.17 $10.17 116,009
2024-01-10 $10.12 $10.14 $10.08 $10.14 $10.14 154,612
2024-01-09 $10.10 $10.10 $10.05 $10.06 $10.06 233,062
2024-01-08 $10.19 $10.60 $9.77 $10.22 $10.22 159,416
2024-01-05 $10.31 $10.38 $10.26 $10.29 $10.29 121,179
2024-01-04 $10.30 $10.35 $10.30 $10.30 $10.30 245,375
2024-01-03 $10.36 $10.42 $10.35 $10.40 $10.40 99,781
2024-01-02 $10.96 $10.96 $10.34 $10.58 $10.58 59,588
2023-12-29 $10.39 $10.80 $10.39 $10.80 $10.80 57,068
2023-12-28 $10.80 $10.86 $10.80 $10.81 $10.81 98,792
2023-12-27 $10.69 $10.69 $10.62 $10.63 $10.63 124,507
2023-12-26 $10.65 $10.66 $10.56 $10.62 $10.62 67,881
2023-12-22 $11.00 $11.00 $10.18 $10.59 $10.59 135,468
2023-12-21 $10.62 $10.62 $10.53 $10.62 $10.62 362,255
2023-12-20 $10.40 $10.43 $10.30 $10.32 $10.32 80,752
2023-12-19 $10.19 $10.94 $10.19 $10.58 $10.58 911,081
2023-12-18 $10.43 $10.50 $10.43 $10.44 $10.44 307,826
2023-12-15 $10.67 $10.70 $10.59 $10.59 $10.59 126,199
2023-12-14 $10.20 $10.50 $10.20 $10.43 $10.43 182,756
2023-12-13 $9.95 $10.03 $9.88 $10.02 $10.02 264,520
2023-12-12 $10.33 $10.33 $9.89 $9.99 $9.99 196,953
2023-12-11 $9.88 $10.28 $9.85 $9.93 $9.93 396,829
2023-12-08 $9.79 $9.88 $9.79 $9.80 $9.80 57,104
2023-12-07 $9.84 $9.89 $9.82 $9.89 $9.89 366,478
2023-12-06 $9.59 $9.80 $9.59 $9.72 $9.72 185,070
2023-12-05 $9.64 $9.68 $9.63 $9.64 $9.64 272,378
2023-12-04 $9.70 $9.77 $9.67 $9.68 $9.68 229,900
2023-12-01 $9.62 $9.73 $9.62 $9.73 $9.73 151,403
2023-11-30 $9.72 $9.74 $9.69 $9.74 $9.74 366,442
2023-11-29 $9.80 $9.80 $9.72 $9.72 $9.72 118,241
2023-11-28 $9.94 $9.98 $9.89 $9.97 $9.97 228,128
2023-11-27 $10.01 $10.04 $9.98 $10.00 $10.00 129,735
2023-11-24 $9.79 $10.28 $9.79 $10.14 $10.14 78,404
2023-11-22 $10.16 $10.20 $10.11 $10.11 $10.11 95,504
2023-11-21 $10.15 $10.17 $10.05 $10.07 $10.07 189,544
2023-11-20 $10.26 $10.34 $10.26 $10.31 $10.31 215,515
2023-11-17 $10.08 $10.13 $10.03 $10.03 $10.03 124,207
2023-11-16 $10.14 $10.20 $10.10 $10.12 $10.12 108,286
2023-11-15 $10.27 $10.37 $10.27 $10.33 $10.33 211,949
2023-11-14 $10.01 $10.14 $10.01 $10.12 $10.12 239,870
2023-11-13 $9.90 $9.95 $9.87 $9.89 $9.89 427,542
2023-11-10 $9.47 $9.85 $9.47 $9.84 $9.84 273,050
2023-11-09 $9.86 $10.00 $9.86 $9.93 $9.93 236,772
2023-11-08 $10.00 $10.00 $9.96 $9.97 $9.97 183,935
2023-11-07 $10.09 $10.10 $10.05 $10.09 $10.09 180,127
2023-11-06 $10.49 $10.49 $10.07 $10.18 $10.18 142,471
2023-11-03 $10.84 $10.88 $10.74 $10.86 $10.38 111,042
2023-11-02 $10.55 $10.62 $10.51 $10.59 $10.12 220,905
2023-11-01 $10.28 $10.40 $10.28 $10.36 $9.90 287,922
2023-10-31 $10.23 $10.27 $10.11 $10.19 $9.74 898,056
2023-10-30 $10.41 $10.43 $10.34 $10.36 $9.90 252,280
2023-10-27 $10.69 $10.69 $10.18 $10.22 $9.77 153,800
2023-10-26 $10.11 $10.11 $10.02 $10.07 $9.62 348,283
2023-10-25 $10.00 $10.16 $10.00 $10.11 $9.66 188,043
2023-10-24 $10.24 $10.30 $10.19 $10.30 $9.84 644,421
2023-10-23 $10.31 $10.44 $10.31 $10.36 $10.36 258,590
2023-10-20 $10.37 $10.38 $10.29 $10.29 $10.29 260,227
2023-10-19 $10.04 $10.39 $10.04 $10.32 $10.32 259,642
2023-10-18 $10.58 $10.60 $10.49 $10.55 $10.55 135,870
2023-10-17 $10.71 $10.71 $10.57 $10.65 $10.65 400,023
2023-10-16 $10.68 $10.71 $10.58 $10.63 $10.63 205,703
2023-10-13 $10.68 $10.70 $10.57 $10.57 $10.57 104,810
2023-10-12 $11.14 $11.14 $10.62 $10.84 $10.84 204,885
2023-10-11 $10.62 $10.89 $10.62 $10.89 $10.89 166,979
2023-10-10 $10.79 $10.90 $10.79 $10.85 $10.85 418,442
2023-10-09 $10.63 $10.71 $10.62 $10.69 $10.69 267,623
2023-10-06 $10.66 $10.75 $10.64 $10.75 $10.75 188,156
2023-10-05 $10.63 $10.67 $10.60 $10.64 $10.64 369,516
2023-10-04 $10.65 $10.65 $10.52 $10.55 $10.55 331,518
2023-10-03 $10.17 $10.32 $10.17 $10.31 $10.31 279,466
2023-10-02 $10.88 $10.88 $10.51 $10.51 $10.51 319,728
2023-09-29 $10.55 $10.70 $10.54 $10.58 $10.58 241,650
2023-09-28 $10.17 $10.28 $10.17 $10.23 $10.23 845,406
2023-09-27 $10.05 $10.11 $10.00 $10.06 $10.06 608,638
2023-09-26 $10.06 $10.09 $10.03 $10.04 $10.04 356,536
2023-09-25 $10.05 $10.22 $10.05 $10.16 $10.16 418,542
2023-09-22 $10.36 $10.38 $10.31 $10.34 $10.34 347,309
2023-09-21 $10.09 $10.13 $10.05 $10.07 $10.07 255,829
2023-09-20 $10.24 $10.38 $10.21 $10.24 $10.24 526,545
2023-09-19 $10.32 $10.32 $10.20 $10.28 $10.28 598,452
2023-09-18 $10.29 $10.33 $10.27 $10.30 $10.30 379,845
2023-09-15 $10.66 $10.66 $10.38 $10.43 $10.43 331,037
2023-09-14 $10.33 $10.40 $10.31 $10.36 $10.36 288,740
2023-09-13 $10.72 $10.72 $10.38 $10.41 $10.41 245,992
2023-09-12 $10.32 $10.37 $10.13 $10.35 $10.35 405,310
2023-09-11 $10.35 $10.35 $10.22 $10.27 $10.27 345,329
2023-09-08 $10.78 $11.09 $10.78 $10.92 $10.92 166,788
2023-09-07 $11.50 $11.50 $11.04 $11.06 $11.06 296,068
2023-09-06 $11.77 $11.77 $11.41 $11.46 $11.46 198,825
2023-09-05 $11.37 $11.39 $11.33 $11.34 $11.34 214,453
2023-09-01 $11.44 $11.45 $11.33 $11.44 $11.44 108,429
2023-08-31 $11.36 $11.36 $11.29 $11.35 $11.35 81,585
2023-08-30 $11.05 $11.82 $11.05 $11.47 $11.47 114,334
2023-08-29 $11.46 $11.55 $11.43 $11.53 $11.53 213,617
2023-08-28 $11.24 $11.37 $11.24 $11.35 $11.35 391,053
2023-08-25 $11.39 $11.40 $11.32 $11.38 $11.38 124,022
2023-08-24 $11.70 $11.70 $11.34 $11.36 $11.36 212,524
2023-08-23 $11.22 $11.35 $11.22 $11.30 $11.30 241,388
2023-08-22 $11.55 $11.55 $11.06 $11.10 $11.10 399,656
2023-08-21 $11.05 $11.16 $11.04 $11.16 $11.16 311,788
2023-08-18 $11.18 $11.28 $11.18 $11.20 $11.20 282,037
2023-08-17 $11.35 $11.40 $11.27 $11.28 $11.28 342,646
2023-08-16 $11.43 $11.45 $11.32 $11.32 $11.32 237,413
2023-08-15 $11.92 $11.92 $11.46 $11.53 $11.53 242,676
2023-08-14 $11.64 $11.68 $11.60 $11.65 $11.65 180,564
2023-08-11 $11.71 $11.85 $11.71 $11.85 $11.85 124,884
2023-08-10 $11.77 $11.84 $11.75 $11.78 $11.78 150,044
2023-08-09 $11.63 $11.70 $11.60 $11.70 $11.70 197,193
2023-08-08 $11.74 $11.74 $11.34 $11.69 $11.69 247,103
2023-08-07 $11.95 $12.00 $11.93 $11.98 $11.98 233,905
2023-08-04 $12.00 $12.00 $11.90 $11.90 $11.90 67,312
2023-08-03 $12.33 $12.41 $12.31 $12.32 $12.32 126,502
2023-08-02 $12.34 $12.39 $12.28 $12.31 $12.31 51,483
2023-08-01 $12.44 $12.48 $12.40 $12.47 $12.47 34,033
2023-07-31 $12.60 $12.60 $12.52 $12.58 $12.58 56,916
2023-07-28 $12.84 $12.84 $12.67 $12.67 $12.67 75,451
2023-07-27 $12.64 $12.67 $12.56 $12.56 $12.56 88,698
2023-07-26 $12.44 $12.54 $12.44 $12.51 $12.51 46,251
2023-07-25 $12.45 $12.45 $12.30 $12.30 $12.30 102,618
2023-07-24 $12.27 $12.51 $12.27 $12.40 $12.40 83,316
2023-07-21 $12.48 $12.54 $12.38 $12.38 $12.38 61,970
2023-07-20 $12.27 $12.38 $12.27 $12.32 $12.32 50,442
2023-07-19 $12.25 $12.33 $12.18 $12.18 $12.18 45,676
2023-07-18 $12.21 $12.23 $12.17 $12.19 $12.19 68,513
2023-07-17 $12.29 $12.40 $12.29 $12.33 $12.33 63,888
2023-07-14 $12.49 $12.49 $12.36 $12.40 $12.40 34,006
2023-07-13 $12.43 $12.51 $12.43 $12.51 $12.51 82,922
2023-07-12 $12.18 $12.39 $12.18 $12.38 $12.38 46,369
2023-07-11 $12.35 $12.37 $12.29 $12.34 $12.34 189,556
2023-07-10 $11.99 $12.07 $11.99 $12.06 $12.06 144,519
2023-07-07 $12.30 $12.32 $12.17 $12.32 $12.32 205,141
2023-07-06 $12.22 $12.39 $12.22 $12.30 $12.30 225,428
2023-07-05 $12.20 $12.74 $12.20 $12.62 $12.62 374,506
2023-07-03 $12.60 $12.70 $12.59 $12.64 $12.64 56,684
2023-06-30 $12.49 $12.69 $12.49 $12.64 $12.64 79,543
2023-06-29 $12.48 $12.52 $12.44 $12.46 $12.46 40,425
2023-06-28 $12.63 $12.70 $12.63 $12.67 $12.67 60,109
2023-06-27 $12.58 $12.64 $12.58 $12.64 $12.64 151,920
2023-06-26 $12.39 $12.47 $12.39 $12.47 $12.47 145,921
2023-06-23 $12.54 $12.54 $12.46 $12.52 $12.52 53,808
2023-06-22 $12.81 $12.85 $12.77 $12.82 $12.82 82,941
2023-06-21 $12.76 $12.87 $12.76 $12.86 $12.86 64,640
2023-06-20 $12.99 $12.99 $12.89 $12.92 $12.92 66,506
2023-06-16 $12.98 $13.17 $12.98 $13.16 $13.16 83,540
2023-06-15 $13.06 $13.11 $13.04 $13.11 $13.11 81,325
2023-06-14 $13.18 $13.18 $13.01 $13.08 $13.08 99,377
2023-06-13 $13.41 $13.41 $13.18 $13.21 $13.21 71,176
2023-06-12 $13.23 $13.24 $13.16 $13.24 $13.24 72,902
2023-06-09 $13.33 $13.33 $13.15 $13.16 $13.16 58,129
2023-06-08 $13.10 $13.30 $13.10 $13.13 $13.13 66,113
2023-06-07 $13.26 $13.30 $13.15 $13.22 $13.22 40,967
2023-06-06 $12.80 $13.33 $12.80 $13.24 $13.24 108,256
2023-06-05 $13.30 $13.44 $13.17 $13.24 $13.24 121,411
2023-06-02 $13.05 $13.24 $13.05 $13.24 $13.24 80,665
2023-06-01 $12.64 $12.75 $12.64 $12.74 $12.74 166,824
2023-05-31 $12.73 $12.84 $12.72 $12.84 $12.84 387,419
2023-05-30 $13.00 $13.07 $13.00 $13.01 $13.01 101,914
2023-05-26 $12.95 $13.10 $12.95 $13.03 $13.03 62,016
2023-05-25 $13.00 $13.03 $12.94 $13.00 $13.00 145,250
2023-05-24 $12.87 $13.25 $12.87 $13.21 $13.21 56,762
2023-05-23 $13.22 $13.22 $13.19 $13.21 $13.21 155,009
2023-05-22 $13.26 $13.40 $13.26 $13.35 $13.35 219,856
2023-05-19 $13.41 $13.41 $13.13 $13.34 $13.34 72,794
2023-05-18 $13.20 $13.20 $13.05 $13.09 $13.09 63,687
2023-05-17 $13.20 $13.26 $13.16 $13.26 $13.26 33,796
2023-05-16 $13.32 $13.45 $13.32 $13.34 $13.34 73,519
2023-05-15 $13.44 $13.49 $13.33 $13.49 $13.49 79,319
2023-05-12 $13.43 $13.43 $13.07 $13.16 $13.16 39,340
2023-05-11 $13.40 $13.40 $13.31 $13.38 $13.38 48,003
2023-05-10 $13.55 $13.55 $13.46 $13.54 $13.54 39,390
2023-05-09 $13.72 $13.72 $13.61 $13.71 $13.71 22,923
2023-05-08 $13.91 $14.02 $13.91 $13.92 $13.92 38,058
2023-05-05 $13.98 $14.12 $13.98 $14.05 $14.05 35,004
2023-05-04 $13.85 $13.88 $13.84 $13.87 $13.87 46,505
2023-05-03 $13.57 $13.65 $13.52 $13.59 $13.59 34,102
2023-05-02 $13.82 $13.82 $13.43 $13.55 $13.55 25,235
2023-05-01 $13.93 $13.93 $13.84 $13.87 $13.87 59,405
2023-04-28 $13.89 $13.90 $13.81 $13.84 $13.84 39,998
2023-04-27 $13.69 $13.88 $13.69 $13.86 $13.86 44,160
2023-04-26 $13.60 $13.63 $13.53 $13.60 $13.60 37,909
2023-04-25 $13.40 $13.43 $13.33 $13.33 $13.33 78,340
2023-04-24 $13.56 $13.64 $13.56 $13.64 $13.64 37,254
2023-04-21 $13.60 $13.63 $13.56 $13.56 $13.56 25,919
2023-04-20 $13.57 $13.66 $13.51 $13.51 $13.51 40,507
2023-04-19 $13.44 $13.49 $13.43 $13.45 $13.45 15,634
2023-04-18 $13.86 $13.86 $13.81 $13.81 $13.81 32,231
2023-04-17 $13.71 $13.84 $13.71 $13.84 $13.84 46,344
2023-04-14 $13.91 $13.93 $13.77 $13.93 $13.93 85,550
2023-04-13 $13.96 $14.00 $13.91 $13.95 $13.95 27,506
2023-04-12 $13.98 $14.03 $13.84 $13.91 $13.91 29,313
2023-04-11 $13.97 $14.01 $13.96 $13.98 $13.98 50,582
2023-04-10 $13.92 $13.98 $13.85 $13.97 $13.97 21,257
2023-04-06 $13.81 $13.99 $13.81 $13.99 $13.99 19,436
2023-04-05 $13.80 $13.80 $13.67 $13.71 $13.71 37,854
2023-04-04 $13.64 $13.86 $13.64 $13.73 $13.73 183,290
2023-04-03 $13.79 $13.82 $13.76 $13.79 $13.79 32,650
2023-03-31 $14.31 $14.31 $13.88 $13.94 $13.94 76,671
2023-03-30 $14.46 $14.46 $13.91 $13.99 $13.99 64,032
2023-03-29 $13.85 $13.91 $13.79 $13.80 $13.80 65,607
2023-03-28 $13.74 $13.84 $13.72 $13.72 $13.72 87,629
2023-03-27 $13.74 $13.76 $13.68 $13.69 $13.69 47,110
2023-03-24 $13.72 $13.72 $13.49 $13.57 $13.57 58,761
2023-03-23 $13.55 $13.62 $13.45 $13.54 $13.54 34,920
2023-03-22 $13.51 $13.64 $13.51 $13.60 $13.60 64,621
2023-03-21 $13.35 $13.41 $13.30 $13.40 $13.40 43,430
2023-03-20 $13.29 $13.31 $13.26 $13.31 $13.31 50,233
2023-03-17 $13.64 $13.64 $13.28 $13.36 $13.36 30,076
2023-03-16 $13.11 $13.22 $13.10 $13.21 $13.21 52,255
2023-03-15 $12.79 $13.17 $12.79 $13.10 $13.10 65,648
2023-03-14 $13.45 $13.53 $13.45 $13.53 $13.53 65,932
2023-03-13 $13.10 $13.17 $13.05 $13.10 $13.10 52,609
2023-03-10 $12.92 $12.98 $12.85 $12.89 $12.89 42,513
2023-03-09 $13.31 $13.32 $13.17 $13.17 $13.17 40,179
2023-03-08 $13.46 $13.58 $13.46 $13.58 $13.58 31,480
2023-03-07 $13.89 $13.96 $13.84 $13.84 $13.68 24,028
2023-03-06 $13.85 $13.86 $13.74 $13.83 $13.83 34,654
2023-03-03 $13.63 $13.63 $13.55 $13.60 $13.60 23,439
2023-03-02 $13.70 $13.70 $13.61 $13.69 $13.69 35,385
2023-03-01 $13.77 $13.85 $13.71 $13.71 $13.71 143,467
2023-02-28 $13.61 $13.67 $13.56 $13.64 $13.64 85,598
2023-02-27 $13.70 $13.73 $13.68 $13.69 $13.69 96,081
2023-02-24 $13.64 $13.68 $13.59 $13.59 $13.59 66,425
2023-02-23 $13.96 $14.26 $13.84 $13.85 $13.85 46,522
2023-02-22 $14.17 $14.24 $14.16 $14.18 $14.18 98,744
2023-02-21 $14.05 $14.33 $14.02 $14.04 $14.04 53,680
2023-02-17 $14.10 $14.10 $14.01 $14.02 $14.02 21,140
2023-02-16 $13.87 $14.13 $13.87 $14.12 $14.12 27,897
2023-02-15 $13.77 $13.99 $13.77 $13.95 $13.95 15,189
2023-02-14 $14.22 $14.27 $14.11 $14.24 $14.24 84,404
2023-02-13 $13.82 $13.93 $13.82 $13.89 $13.89 39,073
2023-02-10 $14.17 $14.18 $14.05 $14.08 $14.08 133,000
2023-02-09 $14.20 $14.20 $14.15 $14.19 $14.19 44,657
2023-02-08 $14.30 $14.30 $14.09 $14.20 $14.20 42,137
2023-02-07 $14.00 $14.05 $13.97 $13.97 $13.97 44,108
2023-02-06 $14.39 $14.39 $14.18 $14.27 $14.27 50,354
2023-02-03 $14.35 $14.49 $14.23 $14.49 $14.49 44,534
2023-02-02 $14.08 $14.10 $14.03 $14.05 $14.05 25,381
2023-02-01 $14.38 $14.38 $14.05 $14.17 $14.17 67,095
2023-01-31 $14.20 $14.20 $14.06 $14.12 $14.12 82,492
2023-01-30 $14.61 $14.63 $14.57 $14.57 $14.57 47,133
2023-01-27 $14.44 $14.44 $14.37 $14.38 $14.38 32,742
2023-01-26 $14.33 $14.50 $14.33 $14.39 $14.39 43,234
2023-01-25 $14.43 $14.43 $14.14 $14.25 $14.25 136,333
2023-01-24 $14.09 $14.40 $14.09 $14.31 $14.31 24,410
2023-01-23 $14.44 $14.44 $14.26 $14.31 $14.31 47,010
2023-01-20 $14.43 $14.43 $14.21 $14.37 $14.37 22,508
2023-01-19 $13.89 $14.18 $13.89 $14.05 $14.05 30,259
2023-01-18 $14.00 $14.20 $13.89 $13.95 $13.95 31,952
2023-01-17 $13.92 $13.96 $13.88 $13.94 $13.94 28,631
2023-01-13 $13.71 $13.75 $13.66 $13.75 $13.75 26,782
2023-01-12 $13.84 $13.87 $13.77 $13.85 $13.85 56,870
2023-01-11 $13.60 $13.68 $13.59 $13.67 $13.67 36,163
2023-01-10 $13.88 $13.89 $13.83 $13.89 $13.89 58,098
2023-01-09 $13.55 $14.02 $13.54 $13.94 $13.94 179,439
2023-01-06 $13.95 $14.05 $13.91 $14.01 $14.01 60,150
2023-01-05 $14.11 $14.17 $14.03 $14.12 $14.12 114,941
2023-01-04 $13.89 $14.00 $13.84 $13.99 $13.99 129,879
2023-01-03 $13.89 $14.12 $13.88 $14.12 $14.12 43,386
2022-12-30 $13.71 $13.71 $13.57 $13.57 $13.57 45,582
2022-12-29 $13.51 $13.54 $13.44 $13.48 $13.48 53,179
2022-12-28 $13.51 $13.53 $13.39 $13.41 $13.41 81,694
2022-12-27 $13.64 $13.82 $13.64 $13.79 $13.79 167,209
2022-12-23 $13.55 $13.96 $13.45 $13.46 $13.46 34,664
2022-12-22 $13.52 $13.83 $13.12 $13.41 $13.41 65,446
2022-12-21 $13.25 $13.32 $13.19 $13.26 $13.26 53,503
2022-12-20 $13.20 $13.26 $13.19 $13.26 $13.26 58,829
2022-12-19 $13.42 $13.46 $13.36 $13.43 $13.43 70,924
2022-12-16 $13.43 $13.43 $13.34 $13.39 $13.39 47,944
2022-12-15 $13.41 $13.42 $13.24 $13.25 $13.25 48,635
2022-12-14 $13.38 $13.45 $13.35 $13.44 $13.44 40,495
2022-12-13 $13.75 $13.79 $13.61 $13.61 $13.61 52,377
2022-12-12 $12.86 $12.90 $12.84 $12.87 $12.87 30,052
2022-12-09 $12.88 $13.09 $12.88 $13.00 $13.00 135,501
2022-12-08 $12.56 $12.60 $12.55 $12.55 $12.55 35,459
2022-12-07 $12.38 $12.51 $12.38 $12.42 $12.42 52,135
2022-12-06 $12.20 $12.22 $12.15 $12.16 $12.16 122,985
2022-12-05 $11.89 $11.94 $11.80 $11.82 $11.82 54,832
2022-12-02 $11.98 $12.16 $11.95 $12.12 $12.12 45,010
2022-12-01 $12.02 $12.05 $11.93 $12.05 $12.05 71,395
2022-11-30 $11.95 $12.02 $11.90 $11.90 $11.90 95,181
2022-11-29 $11.77 $11.85 $11.77 $11.82 $11.82 121,504
2022-11-28 $11.66 $11.69 $11.61 $11.63 $11.63 157,801
2022-11-25 $11.70 $11.71 $11.65 $11.67 $11.67 69,997
2022-11-23 $11.62 $11.64 $11.59 $11.64 $11.64 35,157
2022-11-22 $11.64 $11.67 $11.56 $11.67 $11.67 152,560
2022-11-21 $11.68 $11.68 $11.57 $11.62 $11.62 99,394
2022-11-18 $11.66 $11.67 $11.58 $11.67 $11.67 61,057
2022-11-17 $11.42 $11.77 $11.42 $11.74 $11.74 119,671
2022-11-16 $11.76 $11.77 $11.67 $11.68 $11.68 76,453
2022-11-15 $11.81 $11.82 $11.68 $11.74 $11.74 199,245
2022-11-14 $11.69 $11.70 $11.54 $11.66 $11.66 143,888
2022-11-11 $11.44 $11.47 $11.38 $11.41 $11.41 119,908
2022-11-10 $11.59 $11.59 $11.04 $11.10 $11.10 208,742
2022-11-09 $10.73 $10.73 $10.64 $10.64 $10.64 244,701
2022-11-08 $10.74 $10.84 $10.74 $10.77 $10.77 502,876
2022-11-07 $10.51 $10.51 $10.17 $10.23 $10.23 342,663
2022-11-04 $11.26 $11.34 $11.22 $11.34 $10.84 257,158
2022-11-03 $10.64 $11.00 $10.64 $10.96 $10.48 623,338
2022-11-02 $11.09 $11.09 $10.85 $10.90 $10.42 479,131
2022-11-01 $10.82 $10.85 $10.74 $10.84 $10.36 924,058
2022-10-31 $10.70 $10.72 $10.61 $10.62 $10.15 434,827
2022-10-28 $10.89 $10.89 $10.50 $10.86 $10.38 205,155
2022-10-27 $10.92 $10.98 $10.87 $10.94 $10.46 511,822
2022-10-26 $10.89 $10.95 $10.80 $10.93 $10.45 188,023
2022-10-25 $10.95 $10.95 $10.83 $10.93 $10.45 384,947
2022-10-24 $11.25 $11.28 $11.15 $11.15 $10.66 450,148
2022-10-21 $11.46 $11.57 $11.39 $11.57 $11.06 408,868
2022-10-20 $11.62 $11.63 $11.53 $11.56 $11.05 288,251
2022-10-19 $11.34 $11.35 $11.25 $11.30 $10.80 174,079
2022-10-18 $11.71 $11.76 $11.61 $11.61 $11.10 219,645
2022-10-17 $11.63 $11.76 $11.60 $11.68 $11.17 340,542
2022-10-14 $11.32 $11.53 $11.32 $11.49 $10.98 260,505
2022-10-13 $11.42 $11.59 $11.38 $11.50 $10.99 347,471
2022-10-12 $11.33 $11.33 $11.09 $11.11 $10.62 118,378
2022-10-11 $11.28 $11.45 $11.26 $11.26 $10.76 233,554
2022-10-10 $11.45 $11.45 $11.22 $11.28 $10.78 278,292
2022-10-07 $11.95 $11.95 $11.19 $11.59 $11.08 127,792
2022-10-06 $11.56 $11.56 $11.45 $11.45 $10.95 193,003
2022-10-05 $11.42 $11.59 $11.38 $11.45 $10.95 266,256
2022-10-04 $11.16 $11.33 $11.16 $11.19 $10.70 590,909
2022-10-03 $11.23 $11.23 $11.08 $11.16 $10.67 340,444
2022-09-30 $11.42 $11.42 $10.98 $11.12 $10.63 543,297
2022-09-29 $11.20 $11.21 $11.00 $11.16 $10.67 851,444
2022-09-28 $11.31 $11.58 $11.31 $11.58 $11.07 127,413
2022-09-27 $11.55 $11.68 $11.43 $11.48 $10.97 473,980
2022-09-26 $11.27 $11.80 $11.27 $11.69 $11.18 279,606
2022-09-23 $11.82 $11.96 $11.73 $11.84 $11.84 179,191
2022-09-22 $12.36 $12.36 $11.87 $11.96 $11.96 111,306
2022-09-21 $12.05 $12.17 $11.93 $11.97 $11.97 85,391
2022-09-20 $12.20 $12.24 $12.14 $12.15 $12.15 132,511
2022-09-19 $12.13 $12.24 $12.13 $12.23 $12.23 174,210
2022-09-16 $12.12 $12.30 $12.12 $12.18 $12.18 128,061
2022-09-15 $12.15 $12.25 $12.10 $12.12 $12.12 72,209
2022-09-14 $12.10 $12.20 $12.10 $12.17 $12.17 77,479
2022-09-13 $11.78 $12.30 $11.78 $12.19 $12.19 163,199
2022-09-12 $12.06 $12.30 $11.89 $12.26 $12.26 206,185
2022-09-09 $12.16 $12.30 $12.01 $12.08 $12.08 138,045
2022-09-08 $12.07 $12.16 $11.67 $11.83 $11.83 248,444
2022-09-07 $11.96 $12.00 $11.91 $11.98 $11.98 184,197
2022-09-06 $11.96 $12.00 $11.85 $11.87 $11.87 230,556
2022-09-02 $11.83 $11.99 $11.76 $11.81 $11.81 129,049
2022-09-01 $12.00 $12.00 $11.80 $11.86 $11.86 193,445
2022-08-31 $11.84 $11.88 $11.81 $11.88 $11.88 185,961
2022-08-30 $12.27 $12.27 $11.84 $11.86 $11.86 173,455
2022-08-29 $12.02 $12.07 $11.90 $12.05 $12.05 239,821
2022-08-26 $12.12 $12.12 $12.00 $12.06 $12.06 153,826
2022-08-25 $11.95 $12.04 $11.93 $12.00 $12.00 158,974
2022-08-24 $12.04 $12.09 $11.91 $12.00 $12.00 119,753
2022-08-23 $12.11 $12.22 $12.06 $12.20 $12.20 296,708
2022-08-22 $12.23 $12.30 $12.17 $12.28 $12.28 333,392
2022-08-19 $12.25 $12.25 $12.14 $12.21 $12.21 67,460
2022-08-18 $12.27 $12.27 $12.20 $12.23 $12.23 89,201
2022-08-17 $12.26 $12.37 $12.25 $12.26 $12.26 72,824
2022-08-16 $12.23 $12.37 $12.16 $12.30 $12.30 270,820
2022-08-15 $12.19 $12.22 $12.08 $12.16 $12.16 94,070
2022-08-12 $12.32 $12.32 $12.14 $12.16 $12.16 87,604
2022-08-11 $12.24 $12.25 $12.14 $12.14 $12.14 73,116
2022-08-10 $11.75 $12.09 $11.75 $11.99 $11.99 80,505
2022-08-09 $12.15 $12.22 $12.10 $12.16 $12.16 281,955
2022-08-08 $11.48 $11.96 $11.48 $11.93 $11.93 164,382
2022-08-05 $11.83 $11.85 $11.76 $11.76 $11.76 144,064
2022-08-04 $11.73 $11.75 $11.62 $11.64 $11.64 66,366
2022-08-03 $11.75 $11.75 $11.53 $11.60 $11.60 188,272
2022-08-02 $11.59 $11.66 $11.54 $11.54 $11.54 192,024
2022-08-01 $11.73 $11.79 $11.72 $11.78 $11.78 131,463
2022-07-29 $11.86 $11.93 $11.86 $11.90 $11.90 66,543
2022-07-28 $11.80 $11.84 $11.77 $11.83 $11.83 130,182
2022-07-27 $11.71 $11.99 $11.71 $11.85 $11.85 119,055
2022-07-26 $11.79 $11.85 $11.75 $11.81 $11.81 203,472
2022-07-25 $11.65 $11.73 $11.60 $11.69 $11.69 193,317
2022-07-22 $11.56 $11.60 $11.53 $11.55 $11.55 118,218
2022-07-21 $11.68 $11.68 $11.57 $11.57 $11.57 139,064
2022-07-20 $11.73 $11.78 $11.63 $11.65 $11.65 136,910
2022-07-19 $11.72 $11.78 $11.72 $11.75 $11.75 134,246
2022-07-18 $11.74 $11.84 $11.72 $11.79 $11.79 232,744
2022-07-15 $11.50 $11.89 $11.50 $11.71 $11.71 112,280
2022-07-14 $11.71 $11.71 $11.63 $11.68 $11.68 74,334
2022-07-13 $11.83 $11.90 $11.76 $11.84 $11.84 101,697
2022-07-12 $11.87 $11.88 $11.78 $11.82 $11.82 138,802
2022-07-11 $11.82 $11.85 $11.79 $11.81 $11.81 265,542
2022-07-08 $11.99 $12.02 $11.87 $11.98 $11.98 162,549
2022-07-07 $11.95 $12.01 $11.90 $11.95 $11.95 105,464
2022-07-06 $11.93 $12.03 $11.93 $12.01 $12.01 198,698
2022-07-05 $11.79 $11.90 $11.77 $11.89 $11.89 152,530
2022-07-01 $11.77 $11.86 $11.75 $11.80 $11.80 121,988
2022-06-30 $11.85 $11.87 $11.79 $11.84 $11.84 109,737
2022-06-29 $11.93 $11.99 $11.89 $11.98 $11.98 235,532
2022-06-28 $11.94 $12.01 $11.92 $11.92 $11.92 214,570
2022-06-27 $11.45 $11.89 $11.45 $11.80 $11.80 208,696
2022-06-24 $11.79 $11.80 $11.72 $11.80 $11.80 174,703
2022-06-23 $11.79 $11.85 $11.74 $11.79 $11.79 150,084
2022-06-22 $11.80 $11.86 $11.76 $11.84 $11.84 165,185
2022-06-21 $11.87 $11.91 $11.83 $11.90 $11.90 226,166
2022-06-17 $11.63 $11.65 $11.54 $11.54 $11.54 178,698
2022-06-16 $11.58 $11.64 $11.56 $11.58 $11.58 194,963
2022-06-15 $11.72 $11.84 $11.72 $11.76 $11.76 145,548
2022-06-14 $11.57 $11.98 $11.57 $11.93 $11.93 105,695
2022-06-13 $12.12 $12.13 $12.00 $12.01 $12.01 110,575
2022-06-10 $11.96 $12.35 $11.96 $12.27 $12.27 503,366
2022-06-09 $12.24 $12.33 $12.22 $12.22 $12.22 112,484
2022-06-08 $12.22 $12.23 $12.12 $12.13 $12.13 127,108
2022-06-07 $12.38 $12.38 $12.26 $12.31 $12.31 218,486
2022-06-06 $12.45 $12.45 $12.23 $12.23 $12.23 33,477
2022-06-03 $12.21 $12.42 $12.21 $12.39 $12.39 115,441
2022-06-02 $12.27 $12.40 $12.14 $12.40 $12.40 117,802
2022-06-01 $12.52 $12.52 $12.32 $12.35 $12.35 73,663
2022-05-31 $12.36 $12.36 $12.16 $12.25 $12.25 104,714
2022-05-27 $12.50 $12.52 $12.27 $12.39 $12.39 52,600
2022-05-26 $12.23 $12.40 $12.19 $12.33 $12.33 77,184
2022-05-25 $12.16 $12.24 $12.06 $12.24 $12.24 95,194
2022-05-24 $12.17 $12.17 $11.99 $12.06 $12.06 96,559
2022-05-23 $12.02 $12.22 $12.02 $12.10 $12.10 149,584
2022-05-20 $12.23 $12.23 $12.00 $12.05 $12.05 70,814
2022-05-19 $12.27 $12.27 $11.98 $12.02 $12.02 68,541
2022-05-18 $11.78 $12.16 $11.78 $11.95 $11.95 92,609
2022-05-17 $12.21 $12.26 $12.04 $12.14 $12.14 144,315
2022-05-16 $12.02 $12.18 $11.96 $12.17 $12.17 117,389
2022-05-13 $11.97 $12.06 $11.94 $12.00 $12.00 188,751
2022-05-12 $11.59 $11.64 $11.49 $11.56 $11.56 168,759
2022-05-11 $11.15 $11.63 $11.15 $11.50 $11.50 241,795
2022-05-10 $11.46 $11.52 $11.43 $11.50 $11.50 253,856
2022-05-09 $11.76 $11.77 $11.65 $11.70 $11.70 162,662
2022-05-06 $11.70 $11.89 $11.68 $11.85 $11.85 344,297
2022-05-05 $11.95 $11.95 $11.77 $11.88 $11.88 285,941
2022-05-04 $11.83 $12.09 $11.81 $12.09 $12.09 255,423
2022-05-03 $11.68 $11.70 $11.56 $11.62 $11.62 388,242
2022-05-02 $11.11 $11.57 $11.11 $11.44 $11.44 259,298
2022-04-29 $11.56 $11.67 $11.56 $11.57 $11.57 188,730
2022-04-28 $11.76 $11.82 $11.65 $11.72 $11.72 255,002
2022-04-27 $11.76 $11.79 $11.67 $11.76 $11.76 182,754
2022-04-26 $11.44 $12.04 $11.44 $12.03 $12.03 149,573
2022-04-25 $11.92 $12.04 $11.88 $12.03 $12.03 149,574
2022-04-22 $12.08 $12.09 $11.99 $12.05 $12.05 100,978
2022-04-21 $12.06 $12.14 $12.00 $12.07 $12.07 156,229
2022-04-20 $12.33 $12.33 $12.03 $12.12 $12.12 164,826
2022-04-19 $12.19 $12.24 $12.09 $12.24 $12.24 149,101
2022-04-18 $12.01 $12.10 $12.00 $12.07 $12.07 122,309
2022-04-14 $12.07 $12.16 $12.07 $12.13 $12.13 140,006
2022-04-13 $11.90 $11.98 $11.90 $11.97 $11.97 184,981
2022-04-12 $11.95 $11.99 $11.91 $11.98 $11.98 236,889
2022-04-11 $12.01 $12.10 $11.99 $12.00 $12.00 146,833
2022-04-08 $12.05 $12.12 $12.04 $12.04 $12.04 193,437
2022-04-07 $12.08 $12.08 $12.00 $12.00 $12.00 263,463
2022-04-06 $12.21 $12.22 $12.13 $12.17 $12.17 205,241
2022-04-05 $11.99 $12.16 $11.98 $12.07 $12.07 216,558
2022-04-04 $12.00 $12.09 $11.95 $12.06 $12.06 152,223
2022-04-01 $12.14 $12.25 $12.06 $12.11 $12.11 199,484
2022-03-31 $12.02 $12.06 $11.96 $11.96 $11.96 142,029
2022-03-30 $12.32 $12.32 $12.09 $12.25 $12.25 208,474
2022-03-29 $12.27 $12.27 $12.11 $12.26 $12.26 202,088
2022-03-28 $11.84 $12.35 $11.84 $12.08 $12.08 210,219
2022-03-25 $12.35 $12.50 $12.08 $12.41 $12.41 103,303
2022-03-24 $11.96 $12.36 $11.96 $12.25 $12.25 86,556
2022-03-23 $12.42 $12.42 $11.94 $12.20 $12.20 94,525
2022-03-22 $12.24 $12.45 $12.00 $12.17 $12.17 128,425
2022-03-21 $12.15 $12.17 $12.00 $12.17 $12.17 128,425
2022-03-18 $12.12 $12.49 $11.99 $12.32 $12.32 164,436
2022-03-17 $11.82 $11.98 $11.78 $11.90 $11.90 185,685
2022-03-16 $11.31 $11.81 $11.31 $11.65 $11.65 226,680
2022-03-15 $11.26 $11.43 $11.19 $11.40 $11.40 526,157
2022-03-14 $11.45 $11.66 $11.43 $11.51 $11.51 262,974
2022-03-11 $11.59 $11.67 $11.51 $11.55 $11.55 241,732
2022-03-10 $11.84 $11.84 $11.30 $11.45 $11.45 321,431
2022-03-09 $11.90 $11.90 $11.39 $11.53 $11.53 277,278
2022-03-08 $11.87 $11.87 $11.57 $11.65 $11.49 530,309
2022-03-07 $11.45 $11.45 $11.30 $11.35 $11.19 489,898
2022-03-04 $11.44 $11.49 $11.38 $11.46 $11.30 279,272
2022-03-03 $11.61 $11.71 $11.50 $11.56 $11.40 419,683
2022-03-02 $11.30 $11.48 $11.30 $11.44 $11.29 408,577
2022-03-01 $11.50 $11.52 $11.31 $11.36 $11.20 655,665
2022-02-28 $11.65 $11.67 $11.56 $11.63 $11.47 258,986
2022-02-25 $11.57 $11.93 $11.57 $11.91 $11.75 229,033
2022-02-24 $12.05 $12.07 $11.82 $12.05 $11.88 140,943
2022-02-23 $12.05 $12.17 $12.05 $12.11 $11.94 161,230
2022-02-22 $12.76 $12.76 $12.17 $12.20 $12.03 124,398
2022-02-18 $12.64 $12.68 $12.59 $12.64 $12.47 68,202
2022-02-17 $12.69 $12.70 $12.63 $12.63 $12.46 120,000
2022-02-16 $13.09 $13.09 $12.65 $12.75 $12.58 167,113
2022-02-15 $13.14 $13.14 $12.63 $12.72 $12.55 76,192
2022-02-14 $12.50 $12.82 $12.43 $12.46 $12.29 97,257
2022-02-11 $12.64 $12.67 $12.54 $12.54 $12.36 49,440
2022-02-10 $12.57 $12.70 $12.57 $12.58 $12.41 83,609
2022-02-09 $12.76 $12.76 $12.61 $12.61 $12.44 78,398
2022-02-08 $12.21 $12.49 $12.21 $12.47 $12.30 114,919
2022-02-07 $12.45 $12.47 $12.38 $12.38 $12.21 62,250
2022-02-04 $12.36 $12.46 $12.09 $12.46 $12.29 121,221
2022-02-03 $12.21 $12.38 $12.21 $12.28 $12.11 115,945
2022-02-02 $12.34 $12.39 $12.26 $12.28 $12.11 91,589
2022-02-01 $12.15 $12.37 $12.15 $12.33 $12.16 309,126
2022-01-31 $12.18 $12.29 $12.18 $12.22 $12.05 169,026
2022-01-28 $12.09 $12.19 $12.08 $12.18 $12.01 88,712
2022-01-27 $12.22 $12.27 $12.20 $12.24 $12.07 112,398
2022-01-26 $12.28 $12.35 $12.09 $12.13 $11.96 200,569
2022-01-25 $12.69 $12.69 $12.23 $12.33 $12.16 154,277
2022-01-24 $12.25 $12.48 $12.25 $12.36 $12.19 120,702
2022-01-21 $12.07 $12.54 $12.07 $12.49 $12.32 225,883
2022-01-20 $12.31 $12.61 $12.21 $12.30 $12.13 201,515
2022-01-19 $12.00 $12.54 $12.00 $12.17 $12.00 158,066
2022-01-18 $12.17 $12.17 $12.07 $12.17 $12.00 158,066
2022-01-14 $12.54 $12.54 $11.85 $12.10 $11.93 149,730
2022-01-13 $11.81 $12.57 $11.81 $12.10 $11.93 116,189
2022-01-12 $12.56 $12.56 $12.11 $12.22 $12.05 100,744
2022-01-11 $12.17 $12.29 $12.11 $12.24 $12.07 430,820
2022-01-10 $11.76 $12.23 $11.76 $12.17 $12.00 272,024
2022-01-07 $11.65 $12.41 $11.65 $12.14 $11.97 166,103
2022-01-06 $12.04 $12.07 $11.91 $11.94 $11.78 210,071
2022-01-05 $12.13 $12.20 $12.03 $12.05 $11.89 131,910
2022-01-04 $12.16 $12.21 $12.10 $12.17 $12.00 289,612
2022-01-03 $12.10 $12.15 $12.07 $12.15 $11.98 142,128
2021-12-31 $12.09 $12.20 $12.09 $12.09 $11.92 115,554
2021-12-30 $12.30 $12.30 $12.15 $12.23 $12.06 228,457
2021-12-29 $12.15 $12.25 $12.10 $12.25 $12.08 140,049
2021-12-28 $12.15 $12.18 $12.11 $12.17 $12.00 87,850
2021-12-27 $11.57 $12.12 $11.57 $12.05 $11.89 214,375
2021-12-23 $11.55 $12.05 $11.55 $11.98 $11.82 163,764
2021-12-22 $11.83 $11.99 $11.78 $11.94 $11.78 217,056
2021-12-21 $11.89 $11.97 $11.86 $11.91 $11.75 325,866
2021-12-20 $11.72 $11.99 $11.72 $11.90 $11.74 239,708
2021-12-17 $11.94 $12.07 $11.94 $12.00 $11.84 127,981
2021-12-16 $12.03 $12.08 $11.97 $11.99 $11.83 159,610
2021-12-15 $12.16 $12.16 $11.95 $11.99 $11.83 119,522
2021-12-14 $12.06 $12.23 $12.06 $12.16 $11.99 392,381
2021-12-13 $11.80 $12.29 $11.80 $12.19 $12.02 200,788
2021-12-10 $12.01 $12.48 $12.01 $12.42 $12.25 110,134
2021-12-09 $12.37 $12.42 $12.35 $12.36 $12.19 140,491
2021-12-08 $12.40 $12.40 $12.31 $12.35 $12.18 75,566
2021-12-07 $12.39 $12.39 $12.30 $12.35 $12.18 290,913
2021-12-06 $12.25 $12.42 $12.25 $12.32 $12.15 280,988
2021-12-03 $12.21 $12.43 $12.17 $12.25 $12.08 234,825
2021-12-02 $12.13 $12.24 $12.11 $12.21 $12.04 298,727
2021-12-01 $12.09 $12.21 $12.07 $12.09 $11.92 231,708
2021-11-30 $12.13 $12.19 $12.05 $12.19 $12.02 502,053
2021-11-29 $12.75 $12.75 $12.24 $12.27 $12.10 345,321
2021-11-26 $12.31 $12.81 $11.94 $12.24 $12.07 52,040
2021-11-24 $12.71 $12.85 $12.71 $12.81 $12.63 56,761
2021-11-23 $12.37 $12.88 $12.37 $12.84 $12.66 103,089
2021-11-22 $12.91 $12.96 $12.86 $12.94 $12.76 113,206
2021-11-19 $12.89 $12.93 $12.82 $12.93 $12.75 81,972
2021-11-18 $12.29 $12.85 $12.29 $12.82 $12.64 121,602
2021-11-17 $12.82 $12.98 $12.82 $12.87 $12.69 56,869
2021-11-16 $13.20 $13.20 $12.94 $12.98 $12.80 124,356
2021-11-15 $13.01 $13.02 $12.95 $12.97 $12.79 182,561
2021-11-12 $12.89 $12.94 $12.86 $12.94 $12.76 89,097
2021-11-11 $12.95 $13.01 $12.91 $13.01 $12.83 149,320
2021-11-10 $12.79 $12.90 $12.75 $12.83 $12.65 171,789
2021-11-09 $12.69 $12.73 $12.64 $12.70 $12.53 334,555
2021-11-08 $13.27 $13.27 $12.76 $12.85 $12.67 123,342
2021-11-05 $13.13 $13.13 $12.72 $12.82 $12.64 188,049
2021-11-04 $13.20 $13.27 $13.15 $13.23 $12.58 117,196
2021-11-03 $13.05 $13.19 $13.03 $13.10 $12.46 204,144
2021-11-02 $13.08 $13.09 $12.96 $13.02 $12.38 199,732
2021-11-01 $13.04 $13.21 $13.04 $13.21 $12.56 109,237
2021-10-29 $13.18 $13.31 $13.18 $13.27 $12.62 114,417
2021-10-28 $13.17 $13.17 $13.09 $13.14 $12.50 125,989
2021-10-27 $13.02 $13.12 $13.01 $13.05 $12.41 81,495
2021-10-26 $13.16 $13.16 $13.06 $13.07 $12.43 107,120
2021-10-25 $13.26 $13.26 $13.18 $13.21 $12.56 119,134
2021-10-22 $13.40 $13.40 $13.22 $13.22 $12.57 111,595
2021-10-21 $13.25 $13.25 $13.15 $13.22 $12.57 99,453
2021-10-20 $13.13 $13.20 $13.13 $13.16 $12.52 144,970
2021-10-19 $13.09 $13.19 $13.02 $13.19 $12.54 200,706
2021-10-18 $13.17 $13.26 $13.10 $13.13 $12.49 125,394
2021-10-15 $13.05 $13.24 $13.05 $13.22 $12.57 381,361
2021-10-14 $12.95 $13.06 $12.80 $12.99 $12.35 130,361
2021-10-13 $13.02 $13.06 $12.94 $13.06 $12.42 186,695
2021-10-12 $13.07 $13.07 $12.92 $12.94 $12.31 167,347
2021-10-11 $12.96 $13.03 $12.92 $12.96 $12.33 180,134
2021-10-08 $13.05 $13.13 $13.02 $13.08 $12.43 148,138
2021-10-07 $13.06 $13.08 $12.93 $13.06 $12.42 147,615
2021-10-06 $12.79 $12.80 $12.68 $12.79 $12.16 147,956
2021-10-05 $12.57 $12.61 $12.53 $12.54 $11.93 349,657
2021-10-04 $12.50 $12.50 $12.38 $12.42 $11.81 237,897
2021-10-01 $12.37 $12.40 $12.30 $12.34 $11.74 309,172
2021-09-30 $12.33 $12.51 $12.33 $12.43 $11.82 219,395
2021-09-29 $12.25 $12.74 $12.25 $12.60 $11.98 242,992
2021-09-28 $12.22 $12.24 $12.10 $12.15 $11.55 426,434
2021-09-27 $12.10 $12.33 $12.10 $12.15 $11.55 260,798
2021-09-24 $12.46 $12.46 $12.17 $12.21 $11.61 236,656
2021-09-23 $12.56 $12.84 $12.56 $12.67 $12.05 170,626
2021-09-22 $12.44 $12.67 $12.35 $12.55 $11.94 286,032
2021-09-21 $12.21 $12.40 $12.21 $12.33 $11.73 336,444
2021-09-20 $12.09 $12.25 $12.09 $12.12 $11.53 296,535
2021-09-17 $13.60 $13.61 $13.38 $13.38 $12.72 149,519
2021-09-16 $13.34 $13.69 $13.34 $13.55 $12.89 113,189
2021-09-15 $13.75 $13.85 $13.74 $13.78 $13.11 76,135
2021-09-14 $13.89 $13.91 $13.83 $13.91 $13.23 138,521
2021-09-13 $14.23 $14.29 $14.10 $14.16 $13.47 88,893
2021-09-10 $14.38 $14.39 $14.19 $14.20 $13.50 79,936
2021-09-09 $13.86 $14.40 $13.86 $14.10 $13.41 96,561
2021-09-08 $14.04 $14.13 $13.94 $14.01 $13.32 171,376
2021-09-07 $14.00 $14.05 $13.83 $13.84 $13.16 414,149
2021-09-03 $14.22 $14.22 $13.95 $14.06 $13.37 81,379
2021-09-02 $14.16 $14.16 $14.00 $14.14 $13.45 111,462
2021-09-01 $14.26 $14.27 $14.08 $14.16 $13.47 123,589
2021-08-31 $14.20 $14.21 $14.08 $14.21 $13.51 108,706
2021-08-30 $14.31 $14.31 $14.18 $14.26 $13.56 110,771
2021-08-27 $14.20 $14.24 $14.13 $14.16 $13.47 59,074
2021-08-26 $14.26 $14.33 $14.23 $14.23 $13.53 77,819
2021-08-25 $14.32 $14.33 $14.18 $14.33 $13.63 51,389
2021-08-24 $14.47 $14.50 $14.42 $14.48 $13.77 115,607
2021-08-23 $14.57 $14.65 $14.50 $14.56 $13.85 76,735
2021-08-20 $14.64 $14.71 $14.53 $14.71 $13.99 80,891
2021-08-19 $14.39 $14.45 $14.33 $14.42 $13.71 92,839
2021-08-18 $14.39 $14.53 $14.39 $14.48 $13.77 117,727
2021-08-17 $14.30 $14.30 $14.14 $14.22 $13.52 96,841
2021-08-16 $13.86 $14.37 $13.86 $14.30 $13.60 99,670
2021-08-13 $14.23 $14.23 $14.11 $14.19 $13.49 78,449
2021-08-12 $14.19 $14.35 $14.16 $14.34 $13.64 86,568
2021-08-11 $14.31 $14.31 $14.11 $14.23 $13.53 70,585
2021-08-10 $14.07 $14.15 $13.97 $14.15 $13.46 140,325
2021-08-09 $14.74 $14.74 $14.02 $14.28 $13.58 96,146
2021-08-06 $14.16 $14.43 $14.16 $14.37 $13.66 53,008
2021-08-05 $14.14 $14.35 $14.14 $14.17 $13.48 41,941
2021-08-04 $14.29 $14.57 $14.28 $14.52 $13.81 78,216
2021-08-03 $14.85 $14.85 $14.35 $14.56 $13.85 133,927
2021-08-02 $14.46 $14.58 $14.36 $14.45 $13.74 74,156
2021-07-30 $13.99 $14.42 $13.99 $14.42 $13.71 116,678
2021-07-29 $14.23 $14.78 $14.23 $14.43 $13.72 88,230
2021-07-28 $14.24 $14.88 $13.86 $14.57 $13.86 93,912
2021-07-27 $14.89 $14.90 $14.43 $14.57 $13.86 135,067
2021-07-26 $14.54 $15.02 $14.30 $14.89 $14.16 99,699
2021-07-23 $14.50 $14.94 $14.50 $14.94 $14.21 94,731
2021-07-22 $14.76 $14.99 $14.76 $14.85 $14.12 223,210
2021-07-21 $14.20 $14.93 $14.20 $14.93 $14.20 54,748
2021-07-20 $14.68 $14.76 $14.51 $14.73 $14.00 82,894
2021-07-19 $14.35 $14.88 $14.35 $14.77 $14.04 58,355
2021-07-16 $15.11 $15.13 $15.04 $15.04 $14.30 44,961
2021-07-15 $14.77 $15.17 $14.77 $15.17 $14.43 78,139
2021-07-14 $15.19 $15.19 $14.64 $14.89 $14.16 40,413
2021-07-13 $14.59 $15.15 $14.59 $15.03 $14.29 84,584
2021-07-12 $14.42 $14.99 $14.42 $14.97 $14.24 84,206
2021-07-09 $14.72 $14.87 $14.69 $14.70 $13.98 68,176
2021-07-08 $14.63 $14.75 $14.36 $14.74 $14.02 109,767
2021-07-07 $14.76 $14.79 $14.63 $14.70 $13.98 94,359
2021-07-06 $14.85 $14.85 $14.60 $14.71 $13.99 61,850
2021-07-02 $15.05 $15.05 $14.60 $14.89 $14.16 47,642
2021-07-01 $14.93 $15.02 $14.87 $14.95 $14.22 35,781
2021-06-30 $14.95 $14.96 $14.90 $14.95 $14.22 46,984
2021-06-29 $14.69 $14.99 $14.69 $14.93 $14.20 53,100
2021-06-28 $15.25 $15.25 $15.05 $15.11 $14.37 125,366
2021-06-25 $14.92 $15.33 $14.92 $15.21 $14.47 41,023
2021-06-24 $14.93 $15.35 $14.93 $15.34 $14.59 40,624
2021-06-23 $14.97 $15.36 $14.97 $15.34 $14.59 44,935
2021-06-22 $15.47 $15.47 $15.27 $15.44 $14.68 67,124
2021-06-21 $15.55 $15.55 $15.18 $15.39 $14.64 54,048
2021-06-18 $15.30 $15.48 $15.30 $15.44 $14.68 49,007
2021-06-17 $15.44 $15.45 $15.26 $15.40 $14.65 57,197
2021-06-16 $15.32 $15.57 $15.32 $15.50 $14.74 46,865
2021-06-15 $15.44 $15.73 $15.44 $15.65 $14.88 43,006
2021-06-14 $15.54 $15.78 $15.54 $15.74 $14.97 37,478
2021-06-11 $15.46 $15.87 $15.46 $15.75 $14.98 46,083
2021-06-10 $15.92 $16.00 $15.71 $15.98 $15.20 38,534
2021-06-09 $15.60 $15.85 $15.59 $15.67 $14.90 38,444
2021-06-08 $15.23 $15.60 $15.23 $15.54 $14.78 67,282
2021-06-07 $15.30 $15.47 $15.20 $15.36 $14.61 53,551
2021-06-04 $15.31 $15.34 $15.27 $15.30 $14.55 31,490
2021-06-03 $15.40 $15.47 $15.34 $15.47 $14.71 86,084
2021-06-02 $15.52 $15.65 $15.52 $15.59 $14.83 40,936
2021-06-01 $15.42 $15.66 $15.41 $15.54 $14.78 53,177
2021-05-28 $15.41 $15.66 $15.41 $15.65 $14.88 29,910
2021-05-27 $15.69 $15.69 $15.61 $15.67 $14.90 47,965
2021-05-26 $15.41 $15.59 $15.40 $15.59 $14.83 30,911
2021-05-25 $15.13 $15.22 $15.12 $15.20 $14.46 80,682
2021-05-24 $15.24 $15.24 $15.07 $15.18 $14.44 36,735
2021-05-21 $15.33 $15.48 $15.18 $15.33 $14.58 37,358
2021-05-20 $15.10 $15.37 $15.10 $15.35 $14.60 76,440
2021-05-19 $15.41 $15.41 $15.01 $15.17 $14.43 36,462
2021-05-18 $15.17 $15.22 $15.05 $15.20 $14.46 71,184
2021-05-17 $14.80 $14.85 $14.71 $14.79 $14.06 46,696
2021-05-14 $14.78 $14.93 $14.77 $14.82 $14.09 103,908
2021-05-13 $14.82 $14.91 $14.74 $14.91 $14.18 56,304
2021-05-12 $14.95 $15.16 $14.95 $14.96 $14.23 110,706
2021-05-11 $15.31 $15.32 $15.12 $15.30 $14.55 85,001
2021-05-10 $15.36 $15.55 $15.36 $15.50 $14.74 68,305
2021-05-07 $15.34 $15.39 $15.20 $15.39 $14.64 41,263
2021-05-06 $15.15 $15.27 $15.15 $15.22 $14.47 66,372
2021-05-05 $15.30 $15.35 $15.02 $15.18 $14.44 52,614
2021-05-04 $14.98 $15.21 $14.98 $15.18 $14.43 68,360
2021-05-03 $15.05 $15.22 $15.04 $15.17 $14.43 37,787
2021-04-30 $15.11 $15.25 $15.10 $15.13 $14.39 32,979
2021-04-29 $15.31 $15.43 $15.31 $15.43 $14.67 39,278
2021-04-28 $15.31 $15.46 $15.24 $15.42 $14.66 47,295
2021-04-27 $15.18 $15.35 $15.17 $15.33 $14.58 24,850
2021-04-26 $15.50 $15.55 $15.21 $15.37 $14.62 48,640
2021-04-23 $15.53 $15.56 $15.23 $15.55 $14.79 128,247
2021-04-22 $15.05 $15.46 $15.05 $15.39 $14.64 66,590
2021-04-21 $15.41 $15.48 $15.29 $15.40 $14.65 37,041
2021-04-20 $15.49 $15.53 $15.30 $15.42 $14.66 42,413
2021-04-19 $15.45 $15.46 $15.39 $15.45 $14.69 50,864
2021-04-16 $15.46 $15.48 $15.38 $15.48 $14.72 53,863
2021-04-15 $15.67 $15.75 $15.64 $15.64 $14.87 29,043
2021-04-14 $15.49 $15.89 $15.49 $15.87 $15.09 38,614
2021-04-13 $15.44 $15.50 $15.35 $15.38 $14.63 42,842
2021-04-12 $15.41 $15.41 $15.14 $15.26 $14.51 40,350
2021-04-09 $15.32 $15.40 $15.23 $15.37 $14.62 47,914
2021-04-08 $15.07 $15.28 $15.07 $15.18 $14.44 44,297
2021-04-07 $14.93 $15.09 $14.93 $15.04 $14.30 48,643
2021-04-06 $15.31 $15.35 $15.09 $15.30 $14.55 57,286
2021-04-05 $15.00 $15.32 $15.00 $15.31 $14.56 43,169
2021-04-01 $15.20 $15.29 $15.10 $15.21 $14.47 56,040
2021-03-31 $15.30 $15.42 $15.19 $15.21 $14.47 65,235
2021-03-30 $15.73 $15.80 $15.61 $15.76 $14.99 41,136
2021-03-29 $15.16 $15.16 $14.82 $15.09 $14.35 45,640
2021-03-26 $14.90 $14.94 $14.66 $14.94 $14.21 37,567
2021-03-25 $14.75 $14.75 $14.37 $14.42 $13.71 55,696
2021-03-24 $14.42 $14.75 $14.42 $14.54 $13.83 69,996
2021-03-23 $15.25 $15.26 $14.90 $15.08 $14.34 69,826
2021-03-22 $14.83 $15.13 $14.83 $15.08 $14.34 44,547
2021-03-19 $14.92 $15.06 $14.70 $15.00 $14.27 63,334
2021-03-18 $14.96 $15.38 $14.96 $15.24 $14.49 37,839
2021-03-17 $14.96 $15.51 $14.95 $15.51 $14.75 146,489
2021-03-16 $15.04 $15.21 $14.95 $15.16 $14.42 220,820
2021-03-15 $15.27 $15.28 $15.10 $15.13 $14.39 84,078
2021-03-12 $15.38 $15.43 $15.23 $15.43 $14.67 23,572
2021-03-11 $15.45 $15.45 $15.14 $15.40 $14.65 29,549
2021-03-10 $15.47 $15.48 $15.40 $15.48 $14.72 66,567
2021-03-09 $15.85 $15.85 $15.39 $15.51 $14.75 133,387
2021-03-08 $15.42 $15.57 $15.36 $15.40 $14.50 77,234
2021-03-05 $15.52 $15.60 $15.38 $15.60 $14.68 48,150
2021-03-04 $15.59 $15.59 $15.32 $15.39 $14.49 45,189
2021-03-03 $15.24 $15.53 $15.24 $15.41 $14.50 83,827
2021-03-02 $15.58 $15.59 $15.39 $15.51 $14.60 36,667
2021-03-01 $15.69 $15.70 $15.44 $15.65 $14.73 73,867
2021-02-26 $16.19 $16.33 $16.01 $16.14 $15.19 50,248
2021-02-25 $16.19 $16.40 $15.65 $15.77 $14.84 37,350
2021-02-24 $15.58 $15.80 $15.50 $15.77 $14.84 37,350
2021-02-23 $16.11 $16.13 $15.67 $16.06 $15.12 60,600
2021-02-22 $15.16 $15.32 $15.11 $15.11 $14.22 56,471
2021-02-19 $14.47 $14.90 $14.47 $14.77 $13.90 33,927
2021-02-18 $14.28 $14.37 $14.24 $14.34 $13.50 77,140
2021-02-17 $14.23 $14.40 $14.22 $14.34 $13.50 77,140
2021-02-16 $14.52 $14.70 $14.26 $14.39 $13.54 85,603
2021-02-12 $14.11 $14.29 $14.08 $14.16 $13.33 36,426
2021-02-11 $14.11 $14.22 $14.08 $14.09 $13.26 49,010
2021-02-10 $13.69 $14.07 $13.69 $13.70 $12.89 81,419
2021-02-09 $13.41 $13.74 $13.41 $13.70 $12.90 81,419
2021-02-08 $13.73 $13.81 $13.68 $13.74 $12.93 49,626
2021-02-05 $13.74 $13.81 $13.59 $13.72 $12.91 72,142
2021-02-04 $13.75 $13.76 $13.59 $13.72 $12.91 73,898
2021-02-03 $13.76 $13.91 $13.60 $13.77 $12.96 34,576
2021-02-02 $13.84 $13.84 $13.61 $13.72 $12.91 67,166
2021-02-01 $13.92 $13.92 $13.66 $13.75 $12.94 68,653
2021-01-29 $13.78 $13.80 $13.56 $13.67 $12.87 49,106
2021-01-28 $13.59 $14.05 $13.59 $13.95 $13.13 38,206
2021-01-27 $14.03 $14.04 $13.91 $13.94 $13.12 36,999
2021-01-26 $14.08 $14.23 $14.04 $14.19 $13.36 58,643
2021-01-25 $14.00 $14.05 $13.92 $14.01 $13.19 59,954
2021-01-22 $14.31 $14.31 $14.10 $14.20 $13.37 43,943
2021-01-21 $14.12 $14.20 $14.11 $14.20 $13.37 68,899
2021-01-20 $14.20 $14.29 $14.15 $14.29 $13.45 55,645
2021-01-19 $14.11 $14.41 $14.11 $14.37 $13.53 68,182
2021-01-15 $13.94 $14.06 $13.94 $13.98 $13.16 38,720
2021-01-14 $13.98 $14.01 $13.87 $13.88 $13.06 42,082
2021-01-13 $14.02 $14.06 $13.98 $14.00 $13.18 26,475
2021-01-12 $13.96 $13.96 $13.85 $13.95 $13.13 35,919
2021-01-11 $13.97 $13.97 $13.79 $13.96 $13.14 62,024
2021-01-08 $13.79 $13.84 $13.69 $13.79 $12.98 38,503
2021-01-07 $13.80 $13.80 $13.59 $13.66 $12.86 71,998
2021-01-06 $13.92 $13.92 $13.60 $13.72 $12.91 47,293
2021-01-05 $13.81 $13.81 $13.58 $13.77 $12.96 44,334
2021-01-04 $13.08 $13.42 $13.03 $13.16 $12.39 479,003
2020-12-31 $12.68 $12.92 $12.68 $12.81 $12.06 157,152
2020-12-30 $12.87 $12.91 $12.76 $12.77 $12.02 159,931
2020-12-29 $12.67 $12.72 $12.61 $12.63 $11.89 159,215
2020-12-28 $12.75 $12.76 $12.69 $12.72 $11.97 104,287
2020-12-24 $12.68 $12.97 $12.68 $12.97 $12.21 49,131
2020-12-23 $12.67 $12.93 $12.67 $12.92 $12.16 54,139
2020-12-22 $12.94 $12.96 $12.88 $12.90 $12.14 67,207
2020-12-21 $13.03 $13.11 $12.94 $13.03 $12.26 160,325
2020-12-18 $13.27 $13.36 $13.20 $13.27 $12.49 128,181
2020-12-17 $13.50 $13.52 $13.42 $13.46 $12.67 57,220
2020-12-16 $13.58 $13.66 $13.55 $13.60 $12.80 58,345
2020-12-15 $13.50 $13.57 $13.44 $13.50 $12.71 58,132
2020-12-14 $13.34 $13.69 $13.34 $13.62 $12.82 30,538
2020-12-11 $13.33 $13.62 $13.33 $13.59 $12.79 50,298
2020-12-10 $13.73 $13.73 $13.34 $13.60 $12.80 183,837
2020-12-09 $13.21 $13.52 $13.21 $13.43 $12.64 63,091
2020-12-08 $13.15 $13.42 $13.15 $13.34 $12.55 77,051
2020-12-07 $13.15 $13.49 $13.15 $13.40 $12.61 48,444
2020-12-04 $13.55 $13.55 $13.15 $13.44 $12.65 77,691
2020-12-03 $13.15 $13.48 $13.15 $13.44 $12.65 102,514
2020-12-02 $13.15 $13.53 $13.15 $13.47 $12.68 40,652
2020-12-01 $13.64 $13.64 $13.39 $13.41 $12.62 56,527
2020-11-30 $13.61 $13.61 $13.31 $13.31 $12.53 36,197
2020-11-27 $13.70 $13.74 $13.62 $13.70 $12.90 24,854
2020-11-25 $13.79 $13.85 $13.79 $13.82 $13.01 87,911
2020-11-24 $13.68 $13.82 $13.68 $13.79 $12.98 57,527
2020-11-23 $13.50 $13.52 $13.41 $13.48 $12.68 39,457
2020-11-20 $13.77 $13.86 $13.75 $13.81 $13.00 33,657
2020-11-19 $13.50 $13.86 $13.50 $13.80 $12.99 38,201
2020-11-18 $13.98 $13.98 $13.74 $13.78 $12.97 58,018
2020-11-17 $13.70 $13.77 $13.67 $13.73 $12.92 25,802
2020-11-16 $13.71 $13.71 $13.15 $13.52 $12.73 38,092
2020-11-13 $13.18 $13.70 $13.18 $13.58 $12.78 22,312
2020-11-12 $13.68 $13.69 $13.40 $13.50 $12.71 52,235
2020-11-11 $13.87 $13.94 $13.84 $13.94 $13.12 36,007
2020-11-10 $13.43 $13.53 $13.36 $13.44 $12.65 77,596
2020-11-09 $13.16 $13.16 $13.05 $13.08 $12.31 26,028
2020-11-06 $13.12 $13.19 $12.89 $13.06 $12.29 115,601
2020-11-05 $13.38 $13.38 $13.20 $13.28 $12.08 49,187
2020-11-04 $13.38 $13.38 $13.10 $13.34 $12.13 58,142
2020-11-03 $12.85 $13.09 $12.85 $13.08 $11.89 90,481
2020-11-02 $12.73 $12.76 $12.62 $12.76 $11.60 87,234
2020-10-30 $12.63 $12.92 $12.63 $12.89 $11.72 78,371
2020-10-29 $12.68 $12.85 $12.68 $12.84 $11.68 119,203
2020-10-28 $12.39 $12.45 $12.32 $12.33 $11.21 100,275
2020-10-27 $12.57 $12.59 $12.44 $12.51 $11.38 99,872
2020-10-26 $12.71 $12.73 $12.51 $12.68 $11.53 66,621
2020-10-23 $12.67 $12.72 $12.65 $12.71 $11.56 47,327
2020-10-22 $12.49 $12.73 $12.49 $12.70 $11.55 82,242
2020-10-21 $12.56 $12.66 $12.56 $12.64 $11.49 65,243
2020-10-20 $12.71 $12.74 $12.64 $12.70 $11.54 82,393
2020-10-19 $12.78 $12.83 $12.64 $12.69 $11.54 60,800
2020-10-16 $12.68 $12.79 $12.62 $12.74 $11.59 75,799
2020-10-15 $12.70 $12.79 $12.62 $12.79 $11.63 107,341
2020-10-14 $12.74 $12.80 $12.65 $12.70 $11.55 84,207
2020-10-13 $12.79 $12.83 $12.70 $12.81 $11.65 72,849
2020-10-12 $12.92 $12.92 $12.72 $12.79 $11.63 38,362
2020-10-09 $12.71 $12.80 $12.70 $12.77 $11.61 37,876
2020-10-08 $12.80 $12.87 $12.71 $12.87 $11.70 77,443
2020-10-07 $12.82 $12.89 $12.82 $12.85 $11.69 40,951
2020-10-06 $12.79 $12.84 $12.72 $12.73 $11.58 147,042
2020-10-05 $12.88 $12.97 $12.74 $12.83 $11.67 99,114
2020-10-02 $12.99 $13.08 $12.93 $13.07 $11.89 114,730
2020-10-01 $12.75 $13.06 $12.75 $13.06 $11.88 75,121
2020-09-30 $12.78 $12.93 $12.78 $12.87 $11.70 183,586
2020-09-29 $12.64 $12.70 $12.54 $12.67 $11.52 97,238
2020-09-28 $12.63 $12.75 $12.63 $12.75 $11.59 124,565
2020-09-25 $12.69 $12.69 $12.57 $12.64 $11.49 75,247
2020-09-24 $12.68 $12.80 $12.68 $12.72 $11.57 108,766
2020-09-23 $12.68 $12.72 $12.58 $12.62 $11.48 111,097
2020-09-22 $12.72 $12.76 $12.66 $12.76 $11.60 62,117
2020-09-21 $12.79 $12.86 $12.79 $12.85 $11.69 72,921
2020-09-18 $12.99 $13.05 $12.91 $13.03 $11.85 109,682
2020-09-17 $13.13 $13.15 $13.07 $13.14 $11.95 62,657
2020-09-16 $13.13 $13.15 $13.06 $13.13 $11.94 68,374
2020-09-15 $12.93 $13.07 $12.93 $13.05 $11.86 105,313
2020-09-14 $12.96 $12.98 $12.90 $12.97 $11.79 67,652
2020-09-11 $12.89 $12.99 $12.88 $12.92 $11.75 70,493
2020-09-10 $12.67 $12.98 $12.67 $12.86 $11.69 98,117
2020-09-09 $12.88 $13.04 $12.77 $13.03 $11.85 94,793
2020-09-08 $12.38 $12.77 $12.38 $12.75 $11.59 92,604
2020-09-04 $12.80 $12.95 $12.70 $12.81 $11.65 70,787
2020-09-03 $12.78 $13.19 $12.78 $12.89 $11.72 73,475
2020-09-02 $13.19 $13.19 $13.06 $13.17 $11.98 54,825
2020-09-01 $13.08 $13.20 $13.02 $13.14 $11.95 126,952
2020-08-31 $13.44 $13.47 $13.33 $13.42 $12.20 31,549
2020-08-28 $13.27 $13.37 $13.27 $13.36 $12.15 69,936
2020-08-27 $13.08 $13.16 $13.01 $13.16 $11.97 126,663
2020-08-26 $13.12 $13.25 $13.10 $13.17 $11.98 216,883
2020-08-25 $12.99 $13.20 $12.99 $13.16 $11.97 105,131
2020-08-24 $13.01 $13.20 $13.01 $13.15 $11.96 62,734
2020-08-21 $12.80 $12.99 $12.80 $12.99 $11.81 33,946
2020-08-20 $12.53 $12.93 $12.53 $12.88 $11.71 102,465
2020-08-19 $12.57 $12.91 $12.57 $12.78 $11.62 79,012
2020-08-18 $12.54 $12.76 $12.54 $12.75 $11.59 201,042
2020-08-17 $12.83 $12.83 $12.69 $12.75 $11.59 39,652
2020-08-14 $12.76 $12.80 $12.73 $12.74 $11.59 20,953
2020-08-13 $12.83 $12.86 $12.78 $12.82 $11.66 59,250
2020-08-12 $12.79 $12.87 $12.79 $12.82 $11.66 58,466
2020-08-11 $12.37 $12.60 $12.37 $12.45 $11.32 117,367
2020-08-10 $12.42 $12.42 $12.17 $12.24 $11.13 122,011
2020-08-07 $12.37 $12.37 $11.96 $12.10 $11.00 94,973
2020-08-06 $12.55 $12.55 $12.29 $12.34 $11.22 147,857
2020-08-05 $12.22 $12.60 $12.22 $12.38 $11.26 93,358
2020-08-04 $12.58 $12.58 $12.27 $12.34 $11.22 176,700
2020-08-03 $12.34 $12.34 $12.03 $12.16 $11.06 114,027
2020-07-31 $12.16 $12.16 $12.03 $12.09 $10.99 76,153
2020-07-30 $11.97 $12.09 $11.92 $12.03 $10.94 93,171
2020-07-29 $12.13 $12.13 $11.82 $11.87 $10.79 222,255
2020-07-28 $11.92 $11.92 $11.82 $11.82 $10.75 268,985
2020-07-27 $11.62 $12.04 $11.62 $11.80 $10.73 64,723
2020-07-24 $11.95 $11.95 $11.84 $11.92 $10.84 101,175
2020-07-23 $11.84 $11.90 $11.77 $11.80 $10.73 98,336
2020-07-22 $12.02 $12.11 $11.97 $12.11 $11.01 60,719
2020-07-21 $12.29 $12.30 $12.16 $12.16 $11.06 165,652
2020-07-20 $12.47 $12.47 $12.23 $12.33 $11.21 119,411
2020-07-17 $12.28 $12.49 $12.28 $12.42 $11.29 70,004
2020-07-16 $12.53 $12.64 $12.45 $12.50 $11.37 190,903
2020-07-15 $12.50 $12.85 $12.50 $12.70 $11.55 40,830
2020-07-14 $12.54 $13.24 $12.54 $12.76 $11.60 110,484
2020-07-13 $13.17 $13.17 $12.48 $12.48 $11.35 81,494
2020-07-10 $12.57 $12.63 $12.54 $12.55 $11.41 76,510
2020-07-09 $13.20 $13.20 $12.44 $12.47 $11.34 95,488
2020-07-08 $13.11 $13.11 $12.77 $12.92 $11.75 98,574
2020-07-07 $13.45 $13.56 $12.87 $12.91 $11.74 217,257
2020-07-06 $13.50 $13.51 $13.34 $13.44 $12.22 71,780
2020-07-02 $12.69 $13.28 $12.69 $13.03 $11.85 89,356
2020-07-01 $13.25 $13.25 $12.43 $12.72 $11.57 67,795
2020-06-30 $12.63 $12.72 $12.62 $12.72 $11.57 172,939
2020-06-29 $13.20 $13.20 $12.53 $12.67 $11.52 39,247
2020-06-26 $12.80 $12.81 $12.71 $12.77 $11.61 73,970
2020-06-25 $12.71 $12.78 $12.64 $12.76 $11.60 131,828
2020-06-24 $13.21 $13.21 $12.66 $12.74 $11.59 44,733
2020-06-23 $13.33 $13.33 $12.98 $12.98 $11.80 148,640
2020-06-22 $13.62 $13.62 $13.00 $13.01 $11.83 120,195
2020-06-19 $13.71 $13.88 $12.76 $13.14 $11.95 113,670
2020-06-18 $13.40 $13.40 $12.95 $13.06 $11.88 122,113
2020-06-17 $13.14 $13.14 $12.78 $12.80 $11.64 133,592
2020-06-16 $13.28 $13.28 $12.61 $12.71 $11.56 157,160
2020-06-15 $13.13 $13.13 $12.55 $12.74 $11.59 91,419
2020-06-12 $13.31 $13.31 $12.76 $12.90 $11.73 90,408
2020-06-11 $12.84 $13.38 $12.51 $12.52 $11.39 89,127
2020-06-10 $13.77 $13.77 $13.08 $13.21 $12.01 57,221
2020-06-09 $13.15 $13.19 $13.07 $13.13 $11.94 414,895
2020-06-08 $12.94 $13.05 $12.88 $13.00 $11.82 110,211
2020-06-05 $13.11 $13.11 $12.60 $12.92 $11.75 114,361
2020-06-04 $12.68 $12.68 $12.22 $12.24 $11.13 129,779
2020-06-03 $12.63 $12.63 $12.46 $12.51 $11.38 126,968
2020-06-02 $12.70 $12.70 $12.44 $12.52 $11.39 380,805
2020-06-01 $12.71 $12.71 $12.02 $12.26 $11.15 100,675
2020-05-29 $11.61 $11.61 $11.38 $11.55 $10.50 195,629
2020-05-28 $12.25 $12.25 $11.67 $11.70 $10.64 247,593
2020-05-27 $11.84 $12.14 $11.62 $11.72 $10.66 331,991
2020-05-26 $12.12 $12.12 $11.70 $11.70 $10.64 159,919
2020-05-22 $11.82 $11.82 $11.53 $11.56 $10.51 96,064
2020-05-21 $13.23 $13.23 $12.28 $12.40 $11.28 172,248
2020-05-20 $12.91 $12.91 $12.69 $12.73 $11.58 198,697
2020-05-19 $12.95 $12.95 $12.66 $12.67 $11.52 379,939
2020-05-18 $13.03 $13.03 $12.39 $12.70 $11.55 209,462
2020-05-15 $12.60 $12.60 $12.24 $12.29 $11.18 129,521
2020-05-14 $11.95 $13.01 $11.95 $12.45 $11.32 120,231
2020-05-13 $12.11 $12.63 $12.11 $12.43 $11.30 147,747
2020-05-12 $13.10 $13.10 $12.53 $12.70 $11.55 142,573
2020-05-11 $13.50 $13.50 $12.64 $13.07 $11.89 69,520
2020-05-08 $13.77 $13.77 $13.15 $13.25 $12.05 65,688
2020-05-07 $13.78 $13.78 $13.12 $13.20 $12.00 91,985
2020-05-06 $13.46 $13.46 $13.27 $13.30 $12.10 77,694
2020-05-05 $13.25 $13.49 $13.25 $13.44 $12.22 87,944
2020-05-04 $13.24 $13.25 $13.06 $13.22 $12.02 135,000
2020-05-01 $13.15 $13.28 $13.15 $13.25 $12.05 64,541
2020-04-30 $13.86 $13.88 $13.47 $13.47 $12.25 62,782
2020-04-29 $13.74 $13.84 $13.72 $13.84 $12.59 57,730
2020-04-28 $13.80 $13.93 $13.75 $13.79 $12.54 262,186
2020-04-27 $13.57 $13.63 $13.51 $13.57 $12.34 149,884
2020-04-24 $13.40 $13.40 $13.25 $13.28 $12.08 48,480
2020-04-23 $13.69 $13.69 $13.23 $13.26 $12.06 66,385
2020-04-22 $12.81 $13.34 $12.81 $13.29 $12.09 215,879
2020-04-21 $13.25 $13.40 $13.22 $13.28 $12.08 153,846
2020-04-20 $13.50 $13.65 $13.47 $13.52 $12.30 127,611
2020-04-17 $14.03 $14.04 $13.96 $13.98 $12.71 257,997
2020-04-16 $13.80 $13.88 $13.75 $13.83 $12.58 72,083
2020-04-15 $13.15 $13.85 $13.15 $13.85 $12.60 84,017
2020-04-14 $13.94 $13.97 $13.89 $13.97 $12.70 128,753
2020-04-13 $13.98 $13.98 $13.73 $13.85 $12.60 70,105
2020-04-09 $13.96 $13.99 $13.81 $13.89 $12.63 87,361
2020-04-08 $13.70 $13.87 $13.67 $13.87 $12.61 108,403
2020-04-07 $13.97 $14.03 $13.79 $13.87 $12.61 129,802
2020-04-06 $13.57 $13.78 $13.57 $13.71 $12.47 130,573
2020-04-03 $13.18 $13.25 $12.98 $13.12 $11.93 153,093
2020-04-02 $13.15 $13.28 $13.02 $13.28 $12.08 110,204
2020-04-01 $13.20 $13.20 $12.83 $12.83 $11.67 324,493
2020-03-31 $14.01 $14.01 $13.02 $13.07 $11.89 155,388
2020-03-30 $12.23 $12.94 $12.23 $12.90 $11.73 191,372
2020-03-27 $12.68 $12.92 $12.68 $12.80 $11.64 116,377
2020-03-26 $13.90 $13.90 $12.05 $13.35 $12.14 141,859
2020-03-25 $12.77 $13.04 $12.65 $13.02 $11.84 107,968
2020-03-24 $12.65 $12.76 $12.32 $12.52 $11.39 147,536
2020-03-23 $11.40 $12.05 $11.40 $11.91 $10.83 184,779
2020-03-20 $13.16 $13.16 $12.07 $12.16 $11.06 123,364
2020-03-19 $11.64 $12.51 $11.64 $12.34 $11.22 330,280
2020-03-18 $12.42 $12.62 $12.11 $12.43 $11.30 163,131
2020-03-17 $12.44 $13.17 $12.44 $13.13 $11.94 271,247
2020-03-16 $11.64 $12.87 $11.64 $12.52 $11.39 214,132
2020-03-13 $13.90 $13.90 $12.56 $13.10 $11.91 439,969
2020-03-12 $13.00 $13.00 $12.40 $12.70 $11.55 372,961
2020-03-11 $14.23 $14.25 $13.60 $13.63 $12.40 128,853
2020-03-10 $13.40 $14.37 $13.40 $13.93 $12.67 179,909
2020-03-09 $13.26 $13.90 $13.26 $13.83 $12.45 141,275
2020-03-06 $14.02 $14.32 $14.02 $14.32 $12.89 73,988
2020-03-05 $14.50 $14.67 $14.50 $14.62 $13.16 182,188
2020-03-04 $14.40 $14.45 $14.23 $14.39 $12.96 113,778
2020-03-03 $14.26 $14.26 $13.85 $14.01 $12.61 196,424
2020-03-02 $13.59 $14.16 $13.59 $14.16 $12.75 97,118
2020-02-28 $14.06 $14.35 $13.69 $14.20 $12.78 122,068
2020-02-27 $14.39 $14.58 $14.21 $14.21 $12.79 69,070
2020-02-26 $14.55 $14.55 $14.25 $14.38 $12.95 70,598
2020-02-25 $14.14 $14.29 $14.05 $14.05 $12.65 113,618
2020-02-24 $13.67 $14.26 $13.67 $14.09 $12.69 69,696
2020-02-21 $14.53 $14.53 $14.44 $14.48 $13.04 69,691
2020-02-20 $14.79 $14.79 $14.22 $14.46 $13.02 64,391
2020-02-19 $15.01 $15.01 $14.76 $14.80 $13.32 53,108
2020-02-18 $14.38 $14.84 $14.38 $14.76 $13.29 43,807
2020-02-14 $15.14 $15.14 $14.76 $14.78 $13.31 45,556
2020-02-13 $14.65 $14.74 $14.57 $14.64 $13.18 56,340
2020-02-12 $14.73 $14.75 $14.58 $14.64 $13.18 82,229
2020-02-11 $14.45 $14.73 $14.17 $14.57 $13.12 43,800
2020-02-10 $14.50 $14.59 $14.45 $14.54 $13.09 49,141
2020-02-07 $14.51 $14.56 $14.47 $14.50 $13.05 41,878
2020-02-06 $14.57 $14.57 $14.48 $14.53 $13.08 38,187
2020-02-05 $14.52 $14.52 $14.32 $14.32 $12.90 51,059
2020-02-04 $14.10 $14.60 $14.04 $14.33 $12.90 283,539
2020-02-03 $14.03 $14.03 $13.88 $13.88 $12.50 82,690
2020-01-31 $14.06 $14.07 $13.91 $13.97 $12.58 82,872
2020-01-30 $14.22 $14.38 $14.06 $14.30 $12.87 46,584
2020-01-29 $14.21 $14.58 $14.21 $14.35 $12.92 55,875
2020-01-28 $14.06 $14.47 $14.06 $14.30 $12.87 65,871
2020-01-27 $14.39 $14.43 $14.20 $14.40 $12.96 35,043
2020-01-24 $15.14 $15.14 $14.67 $14.76 $13.29 146,280
2020-01-23 $14.85 $14.99 $14.76 $14.99 $13.50 51,501
2020-01-22 $15.20 $15.30 $15.19 $15.26 $13.74 29,907
2020-01-21 $15.40 $15.41 $15.33 $15.35 $13.82 44,551
2020-01-17 $15.60 $16.00 $15.60 $15.88 $14.30 60,510
2020-01-16 $15.70 $15.94 $15.70 $15.90 $14.32 16,943
2020-01-15 $15.74 $15.78 $15.58 $15.68 $14.12 28,209
2020-01-14 $15.97 $15.97 $15.34 $15.74 $14.17 23,132
2020-01-13 $15.70 $15.80 $15.29 $15.65 $14.09 48,600
2020-01-10 $14.85 $15.78 $14.85 $15.42 $13.88 81,600
2020-01-09 $15.20 $15.50 $14.89 $15.26 $13.74 39,343
2020-01-08 $15.31 $15.31 $14.80 $15.27 $13.75 46,656
2020-01-07 $15.31 $15.31 $14.94 $15.10 $13.59 48,319
2020-01-06 $15.18 $15.19 $15.03 $15.19 $13.68 31,084
2020-01-03 $15.29 $15.31 $15.21 $15.21 $13.69 46,539
2020-01-02 $15.30 $15.45 $15.24 $15.37 $13.84 61,166
2019-12-31 $15.28 $15.37 $15.28 $15.33 $13.80 20,513
2019-12-30 $14.98 $15.32 $14.98 $15.16 $13.65 99,679
2019-12-27 $15.11 $15.12 $15.04 $15.12 $13.61 27,855
2019-12-26 $14.79 $15.22 $14.79 $15.22 $13.70 46,789
2019-12-24 $15.20 $15.20 $15.10 $15.14 $13.63 30,027
2019-12-23 $15.12 $15.13 $15.06 $15.10 $13.59 46,072
2019-12-20 $15.23 $15.23 $15.10 $15.22 $13.70 316,208
2019-12-19 $14.99 $15.10 $14.92 $15.02 $13.52 270,263
2019-12-18 $14.90 $15.00 $14.85 $14.88 $13.40 95,140
2019-12-17 $14.82 $14.89 $14.80 $14.88 $13.40 59,140
2019-12-16 $15.07 $15.33 $15.04 $15.05 $13.55 50,307
2019-12-13 $15.08 $15.31 $15.01 $15.05 $13.55 33,264
2019-12-12 $14.73 $14.87 $14.73 $14.85 $13.37 94,811
2019-12-11 $14.13 $14.51 $14.13 $14.49 $13.05 60,076
2019-12-10 $14.48 $14.50 $14.45 $14.49 $13.05 47,459
2019-12-09 $14.60 $14.60 $14.51 $14.52 $13.07 75,987
2019-12-06 $14.58 $14.58 $14.47 $14.50 $13.05 44,893
2019-12-05 $14.33 $14.33 $14.25 $14.29 $12.87 48,422
2019-12-04 $14.00 $14.30 $14.00 $14.25 $12.83 50,191
2019-12-03 $14.24 $14.31 $14.15 $14.31 $12.88 60,718
2019-12-02 $14.54 $14.54 $14.35 $14.45 $13.01 60,007
2019-11-29 $14.41 $14.57 $14.41 $14.52 $13.07 44,649
2019-11-27 $14.67 $14.99 $14.61 $14.92 $13.43 68,324
2019-11-26 $14.70 $14.75 $14.55 $14.73 $13.26 85,597
2019-11-25 $14.50 $14.67 $14.50 $14.57 $13.12 74,749
2019-11-22 $14.15 $14.23 $14.14 $14.15 $12.74 59,563
2019-11-21 $13.93 $14.27 $13.88 $14.17 $12.76 95,886
2019-11-20 $14.15 $14.27 $14.12 $14.19 $12.78 109,464
2019-11-19 $14.10 $14.19 $14.10 $14.16 $12.75 149,279
2019-11-18 $13.95 $13.98 $13.84 $13.95 $12.56 80,203
2019-11-15 $13.62 $13.82 $13.60 $13.82 $12.44 93,733
2019-11-14 $13.59 $13.91 $13.53 $13.84 $12.46 107,880
2019-11-13 $13.61 $14.07 $13.61 $14.02 $12.62 79,848
2019-11-12 $14.40 $14.40 $14.26 $14.31 $12.88 93,438
2019-11-11 $14.90 $14.90 $14.39 $14.52 $13.07 44,104
2019-11-08 $15.10 $15.27 $14.93 $14.94 $13.45 99,798
2019-11-07 $15.26 $15.37 $15.10 $15.16 $13.65 40,993
2019-11-06 $15.51 $15.58 $15.50 $15.52 $13.57 29,015
2019-11-05 $15.48 $15.48 $15.27 $15.44 $13.50 41,632
2019-11-04 $15.37 $15.37 $15.20 $15.31 $13.38 28,063
2019-11-01 $15.35 $15.35 $15.15 $15.16 $13.25 32,995
2019-10-31 $15.20 $15.20 $15.01 $15.08 $13.18 51,693
2019-10-30 $14.88 $14.97 $14.70 $14.86 $12.99 38,714
2019-10-29 $14.97 $14.97 $14.63 $14.80 $12.94 73,564
2019-10-28 $14.74 $14.84 $14.70 $14.74 $12.89 24,885
2019-10-25 $14.73 $14.75 $14.65 $14.74 $12.89 49,501
2019-10-24 $14.92 $14.92 $14.57 $14.72 $12.87 72,226
2019-10-23 $14.87 $14.87 $14.65 $14.71 $12.86 236,599
2019-10-22 $14.91 $14.91 $14.66 $14.73 $12.88 99,954
2019-10-21 $14.65 $14.79 $14.65 $14.79 $12.93 108,943
2019-10-18 $14.64 $14.73 $14.58 $14.63 $12.79 163,662
2019-10-17 $14.86 $14.90 $14.70 $14.74 $12.89 1,202,311
2019-10-16 $14.67 $14.82 $14.51 $14.62 $12.78 60,026
2019-10-15 $14.21 $14.34 $14.10 $14.25 $12.46 67,105
2019-10-14 $14.11 $14.36 $14.11 $14.25 $12.46 71,800
2019-10-11 $14.37 $14.56 $14.30 $14.30 $12.50 85,034
2019-10-10 $13.98 $13.98 $13.74 $13.85 $12.11 101,487
2019-10-09 $14.13 $14.13 $13.66 $13.88 $12.13 77,275
2019-10-08 $14.00 $14.07 $13.85 $13.85 $12.11 111,039
2019-10-07 $14.00 $14.16 $14.00 $14.08 $12.31 84,389
2019-10-04 $14.19 $14.37 $14.01 $14.16 $12.38 53,960
2019-10-03 $14.43 $14.60 $14.43 $14.57 $12.74 65,367
2019-10-02 $14.37 $14.66 $14.27 $14.49 $12.67 56,738
2019-10-01 $14.02 $14.25 $14.02 $14.20 $12.41 73,453
2019-09-30 $14.22 $14.34 $14.22 $14.26 $12.47 97,638
2019-09-27 $14.36 $14.36 $14.10 $14.19 $12.41 61,079
2019-09-26 $14.23 $14.35 $14.10 $14.23 $12.44 74,403
2019-09-25 $14.64 $14.64 $14.19 $14.44 $12.62 421,902
2019-09-24 $14.25 $14.57 $14.25 $14.35 $12.54 106,976
2019-09-23 $14.16 $14.52 $14.16 $14.39 $12.58 65,883
2019-09-20 $14.68 $14.68 $14.41 $14.45 $12.63 83,368
2019-09-19 $14.64 $14.64 $14.40 $14.45 $12.63 44,619
2019-09-18 $14.62 $14.63 $14.25 $14.63 $12.79 112,535
2019-09-17 $14.87 $14.87 $14.47 $14.58 $12.75 91,881
2019-09-16 $14.50 $14.75 $14.50 $14.61 $12.77 37,582
2019-09-13 $14.81 $14.98 $14.81 $14.84 $12.97 51,846
2019-09-12 $15.07 $15.07 $14.82 $14.98 $13.10 67,215
2019-09-11 $14.91 $14.95 $14.91 $14.92 $13.04 66,255
2019-09-10 $14.41 $14.58 $14.41 $14.50 $12.68 130,279
2019-09-09 $14.44 $14.60 $14.40 $14.45 $12.63 108,331
2019-09-06 $14.51 $14.65 $14.51 $14.61 $12.77 205,210
2019-09-05 $14.62 $14.62 $14.53 $14.53 $12.70 71,768
2019-09-04 $15.01 $15.05 $14.94 $14.97 $13.09 155,653
2019-09-03 $13.76 $13.76 $13.70 $13.76 $12.03 61,766
2019-08-30 $13.93 $14.14 $13.93 $14.05 $12.28 41,368
2019-08-29 $14.48 $14.56 $14.38 $14.41 $12.60 63,552
2019-08-28 $14.20 $14.45 $14.20 $14.40 $12.59 77,246
2019-08-27 $14.40 $14.45 $14.26 $14.28 $12.48 92,901
2019-08-26 $14.27 $14.33 $14.17 $14.22 $12.43 122,151
2019-08-23 $14.61 $14.61 $14.22 $14.28 $12.48 46,355
2019-08-22 $14.71 $14.71 $14.46 $14.51 $12.68 44,520
2019-08-21 $14.63 $14.87 $14.63 $14.82 $12.96 60,281
2019-08-20 $14.82 $14.88 $14.77 $14.78 $12.92 69,016
2019-08-19 $15.25 $15.28 $15.09 $15.11 $13.21 44,080
2019-08-16 $14.81 $14.91 $14.79 $14.85 $12.98 105,769
2019-08-15 $14.26 $14.38 $14.21 $14.27 $12.47 254,839
2019-08-14 $13.70 $13.73 $13.54 $13.59 $11.88 130,532
2019-08-13 $13.94 $14.09 $13.88 $13.91 $12.16 145,394
2019-08-12 $14.00 $14.00 $13.66 $13.69 $11.97 132,391
2019-08-09 $14.34 $14.39 $14.19 $14.24 $12.45 63,597
2019-08-08 $14.58 $14.70 $14.54 $14.64 $12.80 64,887
2019-08-07 $14.23 $14.35 $14.15 $14.35 $12.54 85,562
2019-08-06 $14.56 $14.59 $14.42 $14.45 $12.63 149,425
2019-08-05 $14.32 $14.66 $14.24 $14.27 $12.47 98,130
2019-08-02 $15.03 $15.53 $15.03 $15.37 $13.44 41,538
2019-08-01 $15.57 $15.75 $15.28 $15.28 $13.36 35,548
2019-07-31 $16.18 $16.35 $16.14 $16.19 $14.15 56,977
2019-07-30 $16.32 $16.36 $16.23 $16.31 $14.26 28,636
2019-07-29 $16.40 $16.45 $16.27 $16.41 $14.35 23,524
2019-07-26 $16.35 $16.53 $16.35 $16.42 $14.35 36,431
2019-07-25 $16.57 $16.57 $16.42 $16.51 $14.43 19,651
2019-07-24 $16.68 $16.87 $16.68 $16.75 $14.64 27,058
2019-07-23 $16.99 $17.12 $16.83 $17.06 $14.91 73,771
2019-07-22 $17.06 $17.10 $16.98 $17.07 $14.92 37,764
2019-07-19 $17.42 $17.50 $17.33 $17.33 $15.15 14,156
2019-07-18 $17.26 $17.41 $17.26 $17.39 $15.20 18,090
2019-07-17 $17.84 $17.84 $17.36 $17.36 $15.18 29,452
2019-07-16 $17.49 $17.50 $17.36 $17.43 $15.24 32,139
2019-07-15 $17.22 $17.40 $17.22 $17.40 $15.21 26,810
2019-07-12 $17.20 $17.31 $17.20 $17.28 $15.11 55,951
2019-07-11 $17.23 $17.26 $17.16 $17.19 $15.03 27,013
2019-07-10 $16.92 $16.99 $16.86 $16.91 $14.78 85,065
2019-07-09 $16.85 $16.96 $16.85 $16.92 $14.79 70,348
2019-07-08 $17.30 $17.33 $17.26 $17.30 $15.12 28,633
2019-07-05 $17.48 $17.52 $17.43 $17.52 $15.32 22,434
2019-07-03 $17.26 $17.35 $17.26 $17.32 $15.14 19,087
2019-07-02 $17.02 $17.10 $16.95 $17.08 $14.93 33,059
2019-07-01 $17.16 $17.16 $17.05 $17.10 $14.95 44,238
2019-06-28 $17.24 $17.24 $16.92 $17.01 $14.87 30,012
2019-06-27 $17.02 $17.06 $16.98 $17.03 $14.89 11,638
2019-06-26 $16.80 $16.91 $16.80 $16.90 $14.77 23,953
2019-06-25 $17.36 $17.36 $17.02 $17.10 $14.95 27,012
2019-06-24 $17.41 $17.41 $16.95 $17.18 $15.02 42,503
2019-06-21 $17.01 $17.06 $16.96 $17.00 $14.86 41,065
2019-06-20 $17.17 $17.33 $17.11 $17.19 $15.03 34,385
2019-06-19 $16.87 $16.96 $16.78 $16.86 $14.74 57,492
2019-06-18 $16.60 $16.75 $16.60 $16.75 $14.64 49,524
2019-06-17 $16.30 $16.31 $16.16 $16.24 $14.20 33,156
2019-06-14 $15.90 $16.08 $15.90 $16.01 $14.00 39,477
2019-06-13 $15.86 $16.00 $15.86 $15.95 $13.94 54,040
2019-06-12 $15.71 $15.96 $15.71 $15.92 $13.92 42,717
2019-06-11 $16.27 $16.61 $16.27 $16.47 $14.40 59,117
2019-06-10 $16.22 $16.49 $16.22 $16.49 $14.42 47,632
2019-06-07 $16.24 $16.31 $16.19 $16.27 $14.22 38,835
2019-06-06 $16.14 $16.25 $16.14 $16.25 $14.21 35,070
2019-06-05 $15.96 $15.96 $15.79 $15.90 $13.90 33,678
2019-06-04 $15.86 $15.90 $15.72 $15.81 $13.82 47,146
2019-06-03 $15.80 $15.91 $15.57 $15.80 $13.81 53,337
2019-05-31 $15.92 $15.94 $15.76 $15.93 $13.93 54,695
2019-05-30 $16.57 $16.66 $16.49 $16.63 $14.54 38,307
2019-05-29 $16.77 $16.81 $16.61 $16.79 $14.68 22,179
2019-05-28 $17.10 $17.21 $17.10 $17.14 $14.98 95,187
2019-05-24 $17.26 $17.26 $17.09 $17.21 $15.05 19,448
2019-05-23 $17.04 $17.21 $17.04 $17.19 $15.03 25,770
2019-05-22 $17.18 $17.26 $17.10 $17.22 $15.05 26,929
2019-05-21 $17.11 $17.18 $17.10 $17.18 $15.02 115,118
2019-05-20 $17.25 $17.25 $17.17 $17.22 $15.05 28,303
2019-05-17 $17.01 $17.19 $17.01 $17.16 $15.00 20,049
2019-05-16 $17.15 $17.31 $17.15 $17.31 $15.13 27,809
2019-05-15 $16.89 $16.95 $16.83 $16.92 $14.79 26,558
2019-05-14 $17.01 $17.04 $16.88 $17.01 $14.87 43,728
2019-05-13 $17.05 $17.05 $16.70 $16.91 $14.78 27,692
2019-05-10 $16.96 $17.21 $16.88 $17.21 $15.05 87,403
2019-05-09 $16.53 $17.00 $16.53 $16.89 $14.77 20,296
2019-05-08 $16.98 $17.22 $16.98 $17.14 $14.98 201,401
2019-05-07 $17.17 $17.17 $17.00 $17.01 $14.87 22,452
2019-05-06 $17.22 $17.28 $17.12 $17.15 $14.99 21,408
2019-05-03 $17.55 $17.57 $17.44 $17.57 $15.36 13,051
2019-05-02 $17.27 $17.32 $17.18 $17.32 $15.14 28,786
2019-05-01 $17.15 $17.40 $17.15 $17.30 $15.12 15,412
2019-04-30 $17.24 $17.35 $17.20 $17.33 $15.15 63,514
2019-04-29 $17.29 $17.40 $17.29 $17.35 $15.17 17,741
2019-04-26 $17.25 $17.40 $17.25 $17.33 $15.15 24,489
2019-04-25 $17.17 $17.26 $17.11 $17.20 $15.04 60,114
2019-04-24 $16.60 $17.01 $16.60 $16.89 $14.77 23,916
2019-04-23 $16.87 $17.02 $16.87 $17.01 $14.87 18,681
2019-04-22 $17.00 $17.00 $16.89 $16.89 $14.77 19,272
2019-04-18 $16.98 $17.12 $16.94 $17.05 $14.91 50,238
2019-04-17 $17.08 $17.11 $16.99 $17.05 $14.91 35,780
2019-04-16 $16.98 $17.08 $16.96 $17.08 $14.93 15,502
2019-04-15 $16.94 $17.20 $16.94 $17.09 $14.94 23,303
2019-04-12 $17.35 $17.48 $17.35 $17.37 $15.19 24,160
2019-04-11 $17.79 $17.79 $17.24 $17.38 $15.19 16,600
2019-04-10 $17.95 $17.95 $17.72 $17.77 $15.53 66,507
2019-04-09 $17.89 $17.94 $17.83 $17.85 $15.60 23,086
2019-04-08 $18.20 $18.20 $17.95 $18.02 $15.75 26,432
2019-04-05 $17.72 $18.21 $17.72 $18.17 $15.88 11,879
2019-04-04 $18.05 $18.12 $18.00 $18.05 $15.78 34,484
2019-04-03 $18.02 $18.12 $17.92 $17.96 $15.70 92,058
2019-04-02 $18.21 $18.21 $17.94 $18.05 $15.78 45,377
2019-04-01 $17.65 $18.06 $17.65 $17.96 $15.70 22,363
2019-03-29 $17.22 $17.28 $17.16 $17.22 $15.05 12,459
2019-03-28 $17.39 $17.39 $16.54 $17.12 $14.97 19,328
2019-03-27 $16.66 $16.72 $16.56 $16.70 $14.60 33,132
2019-03-26 $16.65 $16.67 $16.52 $16.55 $14.47 32,958
2019-03-25 $16.58 $16.66 $16.55 $16.61 $14.52 21,678
2019-03-22 $17.01 $17.01 $16.44 $16.44 $14.37 52,702
2019-03-21 $16.93 $16.93 $16.58 $16.68 $14.58 30,941
2019-03-20 $16.15 $16.76 $16.15 $16.72 $14.62 35,860
2019-03-19 $16.33 $16.79 $16.33 $16.64 $14.54 25,188
2019-03-18 $16.12 $16.73 $16.12 $16.67 $14.57 47,946
2019-03-15 $16.14 $16.60 $16.14 $16.48 $14.40 20,438
2019-03-14 $16.06 $16.45 $16.06 $16.44 $14.37 25,045
2019-03-13 $16.42 $16.65 $16.42 $16.61 $14.52 38,337
2019-03-12 $16.13 $16.75 $16.13 $16.61 $14.52 74,074
2019-03-11 $16.04 $16.72 $16.04 $16.50 $14.42 33,803
2019-03-08 $16.55 $16.60 $16.45 $16.57 $14.36 39,564
2019-03-07 $16.59 $16.59 $16.45 $16.45 $14.26 32,760
2019-03-06 $16.61 $16.67 $16.53 $16.60 $14.39 45,841
2019-03-05 $16.45 $16.59 $16.38 $16.57 $14.36 88,066
2019-03-04 $16.61 $16.61 $16.42 $16.47 $14.28 34,616
2019-03-01 $16.41 $16.48 $16.40 $16.42 $14.23 32,165
2019-02-28 $16.89 $16.89 $16.42 $16.63 $14.42 28,994
2019-02-27 $16.41 $16.98 $16.41 $16.75 $14.52 40,667
2019-02-26 $16.71 $16.88 $16.71 $16.83 $14.59 19,946
2019-02-25 $16.63 $17.12 $16.63 $16.97 $14.71 38,161
2019-02-22 $16.82 $17.28 $16.82 $17.17 $14.88 19,845
2019-02-21 $17.18 $17.18 $17.06 $17.10 $14.82 10,703
2019-02-20 $17.14 $17.19 $17.08 $17.18 $14.89 35,526
2019-02-19 $16.91 $17.06 $16.91 $17.02 $14.75 41,703
2019-02-15 $17.21 $17.25 $16.92 $16.99 $14.73 114,930
2019-02-14 $16.94 $17.04 $16.88 $17.01 $14.75 431,301
2019-02-13 $16.99 $16.99 $16.86 $16.90 $14.65 37,248
2019-02-12 $16.79 $16.92 $16.78 $16.84 $14.60 28,751
2019-02-11 $16.79 $16.85 $16.75 $16.76 $14.53 115,383
2019-02-08 $16.79 $16.79 $16.67 $16.74 $14.51 13,144
2019-02-07 $16.60 $16.68 $16.49 $16.59 $14.38 43,732
2019-02-06 $16.74 $16.84 $16.64 $16.71 $14.49 69,967
2019-02-05 $16.66 $16.87 $16.63 $16.83 $14.59 55,686
2019-02-04 $16.27 $16.69 $16.27 $16.65 $14.43 25,148
2019-02-01 $16.23 $16.61 $16.23 $16.49 $14.30 58,080
2019-01-31 $16.45 $16.86 $16.38 $16.82 $14.58 35,058
2019-01-30 $16.83 $16.85 $16.65 $16.76 $14.53 18,900
2019-01-29 $16.56 $16.61 $16.51 $16.54 $14.34 26,524
2019-01-28 $16.50 $16.50 $16.19 $16.26 $14.10 36,129
2019-01-25 $16.70 $16.76 $16.44 $16.48 $14.29 25,078
2019-01-24 $16.25 $16.25 $16.07 $16.16 $14.01 17,897
2019-01-23 $15.95 $16.01 $15.94 $15.99 $13.86 45,144
2019-01-22 $15.69 $15.74 $15.61 $15.70 $13.61 42,686
2019-01-18 $15.78 $16.04 $15.78 $15.85 $13.74 69,879
2019-01-17 $15.80 $15.80 $15.48 $15.61 $13.53 53,130
2019-01-16 $15.80 $15.87 $15.71 $15.82 $13.71 44,407
2019-01-15 $15.78 $15.78 $15.64 $15.71 $13.62 37,531
2019-01-14 $15.47 $15.53 $15.36 $15.47 $13.41 52,338
2019-01-11 $15.70 $15.70 $15.50 $15.57 $13.50 34,590
2019-01-10 $15.72 $15.72 $15.38 $15.53 $13.46 36,536
2019-01-09 $15.10 $15.46 $15.10 $15.31 $13.27 36,621
2019-01-08 $15.46 $15.46 $15.30 $15.33 $13.29 76,062
2019-01-07 $14.93 $15.24 $14.93 $15.17 $13.15 75,598
2019-01-04 $15.00 $15.12 $14.95 $14.98 $12.99 155,822
2019-01-03 $14.31 $14.42 $14.28 $14.29 $12.39 86,346
2019-01-02 $13.88 $14.25 $13.88 $14.22 $12.33 78,102
2018-12-31 $14.19 $14.53 $14.19 $14.31 $12.41 231,590
2018-12-28 $13.99 $14.25 $13.99 $14.19 $12.30 165,879
2018-12-27 $13.67 $14.37 $13.67 $14.34 $12.43 195,188
2018-12-26 $14.24 $14.64 $14.24 $14.58 $12.64 104,299
2018-12-24 $14.47 $14.47 $14.21 $14.39 $12.47 63,859
2018-12-21 $14.20 $14.59 $14.20 $14.41 $12.49 97,624
2018-12-20 $14.88 $14.88 $14.30 $14.65 $12.70 79,419
2018-12-19 $14.83 $14.85 $14.47 $14.59 $12.65 97,252
2018-12-18 $14.53 $14.67 $14.48 $14.48 $12.55 89,666
2018-12-17 $14.61 $14.67 $14.48 $14.54 $12.60 47,451
2018-12-14 $14.54 $14.63 $14.49 $14.49 $12.56 40,163
2018-12-13 $14.62 $14.79 $14.60 $14.67 $12.72 61,766
2018-12-12 $14.05 $14.59 $14.05 $14.49 $12.56 65,063
2018-12-11 $14.50 $14.50 $14.11 $14.20 $12.31 62,597
2018-12-10 $14.49 $14.49 $14.09 $14.33 $12.42 78,825
2018-12-07 $14.94 $14.94 $14.29 $14.42 $12.50 50,279
2018-12-06 $13.85 $14.41 $13.83 $14.37 $12.46 86,387
2018-12-04 $14.27 $14.50 $14.19 $14.30 $12.40 60,683
2018-12-03 $14.88 $14.88 $14.30 $14.63 $12.68 34,875
2018-11-30 $14.41 $14.48 $13.97 $14.42 $12.50 41,052
2018-11-29 $14.56 $14.65 $14.33 $14.42 $12.50 41,294
2018-11-28 $14.09 $14.60 $14.04 $14.44 $12.52 49,199
2018-11-27 $14.40 $14.49 $14.30 $14.43 $12.51 80,453
2018-11-26 $14.19 $14.43 $14.19 $14.42 $12.50 64,628
2018-11-23 $14.21 $14.21 $13.90 $14.21 $12.32 13,596
2018-11-21 $14.26 $14.26 $13.62 $14.03 $12.16 79,044
2018-11-20 $13.69 $13.84 $13.68 $13.72 $11.89 83,335
2018-11-19 $14.01 $14.19 $13.99 $14.02 $12.15 77,278
2018-11-16 $13.65 $13.79 $13.61 $13.70 $11.88 60,734
2018-11-15 $13.58 $13.65 $13.39 $13.57 $11.76 65,087
2018-11-14 $13.23 $13.79 $13.23 $13.72 $11.54 68,287
2018-11-13 $13.47 $13.71 $13.45 $13.60 $11.44 100,415
2018-11-12 $13.54 $13.54 $13.05 $13.33 $11.21 85,854
2018-11-09 $13.48 $13.59 $13.44 $13.52 $11.37 17,063
2018-11-08 $13.78 $13.85 $13.64 $13.78 $11.59 98,881
2018-11-07 $13.79 $13.99 $13.66 $13.97 $11.75 75,818
2018-11-06 $13.84 $13.90 $13.57 $13.79 $11.60 90,236
2018-11-05 $13.25 $13.60 $13.25 $13.48 $11.34 127,342
2018-11-02 $13.63 $13.67 $13.45 $13.63 $11.46 75,850
2018-11-01 $13.14 $13.48 $13.14 $13.45 $11.31 70,277
2018-10-31 $13.31 $13.31 $12.90 $13.00 $10.93 93,265
2018-10-30 $12.69 $13.09 $12.69 $13.03 $10.96 95,968
2018-10-29 $13.50 $13.50 $13.05 $13.05 $10.97 186,261
2018-10-26 $12.93 $13.17 $12.93 $13.06 $10.98 130,680
2018-10-25 $12.91 $13.06 $12.75 $13.00 $10.93 168,756
2018-10-24 $13.04 $13.20 $12.80 $12.87 $10.82 52,137
2018-10-23 $12.94 $13.22 $12.81 $13.19 $11.09 330,355
2018-10-22 $12.80 $13.38 $12.80 $13.33 $11.21 127,090
2018-10-19 $13.26 $13.26 $13.11 $13.18 $11.08 65,716
2018-10-18 $12.82 $13.28 $12.82 $13.05 $10.97 150,837
2018-10-17 $13.42 $13.42 $13.25 $13.29 $11.18 128,698
2018-10-16 $13.43 $13.43 $13.15 $13.37 $11.24 121,500
2018-10-15 $13.40 $13.46 $13.17 $13.41 $11.28 73,217
2018-10-12 $13.44 $13.55 $13.39 $13.55 $11.39 170,584
2018-10-11 $13.50 $13.67 $13.50 $13.60 $11.44 101,473
2018-10-10 $13.92 $13.92 $13.72 $13.73 $11.55 120,898
2018-10-09 $14.08 $14.08 $13.98 $14.06 $11.82 126,070
2018-10-08 $14.02 $14.09 $13.89 $14.04 $11.81 148,832
2018-10-05 $13.90 $14.09 $13.90 $14.04 $11.81 235,678
2018-10-04 $14.08 $14.08 $13.83 $13.95 $11.73 55,331
2018-10-03 $14.08 $14.39 $14.08 $14.35 $12.07 607,337
2018-10-02 $14.28 $14.34 $14.19 $14.21 $11.95 52,386
2018-10-01 $14.52 $14.62 $14.41 $14.56 $12.24 142,496
2018-09-28 $14.29 $14.56 $14.29 $14.51 $12.20 83,127
2018-09-27 $15.03 $15.03 $14.70 $14.77 $12.42 98,039
2018-09-26 $14.97 $15.04 $14.84 $14.84 $12.48 41,974
2018-09-25 $15.04 $15.04 $14.91 $14.96 $12.58 71,335
2018-09-24 $15.22 $15.22 $14.93 $14.93 $12.55 57,171
2018-09-21 $15.22 $15.22 $15.00 $15.04 $12.65 51,217
2018-09-20 $15.15 $15.15 $14.85 $15.04 $12.65 92,151
2018-09-19 $14.80 $15.12 $14.80 $15.02 $12.63 337,545
2018-09-18 $15.11 $15.11 $14.90 $15.10 $12.70 87,436
2018-09-17 $15.05 $15.05 $14.69 $14.85 $12.49 149,882
2018-09-14 $15.07 $15.07 $14.76 $14.97 $12.59 67,778
2018-09-13 $14.85 $14.86 $14.55 $14.85 $12.49 76,349
2018-09-12 $14.20 $14.64 $14.20 $14.61 $12.29 55,715
2018-09-11 $14.23 $14.30 $14.03 $14.25 $11.98 172,684
2018-09-10 $14.37 $14.37 $14.12 $14.28 $12.01 142,316
2018-09-07 $13.95 $14.35 $13.95 $14.29 $12.02 99,772
2018-09-06 $14.17 $14.51 $13.97 $14.32 $12.04 93,592
2018-09-05 $13.96 $14.32 $13.96 $14.25 $11.98 123,698
2018-09-04 $14.40 $14.94 $14.40 $14.76 $12.41 150,298
2018-08-31 $14.84 $14.98 $14.70 $14.98 $12.60 79,870
2018-08-30 $15.08 $15.16 $15.00 $15.05 $12.66 63,299
2018-08-29 $15.12 $15.42 $15.12 $15.42 $12.97 34,339
2018-08-28 $15.10 $15.36 $15.10 $15.31 $12.87 69,056
2018-08-27 $15.35 $15.39 $15.25 $15.35 $12.91 56,299
2018-08-24 $14.80 $15.12 $14.80 $15.05 $12.66 185,924
2018-08-23 $14.99 $14.99 $14.79 $14.93 $12.55 43,262
2018-08-22 $15.31 $15.31 $15.10 $15.19 $12.77 61,594
2018-08-21 $15.11 $15.26 $15.02 $15.23 $12.81 79,491
2018-08-20 $15.23 $15.23 $15.11 $15.23 $12.81 46,939
2018-08-17 $15.01 $15.33 $15.01 $15.27 $12.84 41,887
2018-08-16 $15.13 $15.33 $15.13 $15.27 $12.84 44,648
2018-08-15 $15.20 $15.30 $15.15 $15.25 $12.82 62,111
2018-08-14 $15.24 $15.62 $15.24 $15.54 $13.06 95,834
2018-08-13 $15.25 $15.52 $15.25 $15.46 $13.00 70,421
2018-08-10 $15.51 $15.63 $15.45 $15.55 $13.08 47,081
2018-08-09 $15.85 $15.85 $15.66 $15.66 $13.17 44,427
2018-08-08 $15.76 $15.76 $15.64 $15.68 $13.19 32,149
2018-08-07 $15.76 $15.80 $15.70 $15.74 $13.24 71,852
2018-08-06 $15.37 $15.37 $15.21 $15.33 $12.89 31,976
2018-08-03 $15.33 $15.33 $15.25 $15.33 $12.89 55,667
2018-08-02 $15.19 $15.39 $15.19 $15.32 $12.88 29,066
2018-08-01 $15.67 $15.67 $15.60 $15.62 $13.13 11,630
2018-07-31 $15.81 $15.87 $15.75 $15.81 $13.29 46,042
2018-07-30 $15.75 $15.93 $15.70 $15.86 $13.34 44,532
2018-07-27 $15.75 $15.75 $15.53 $15.68 $13.19 356,430
2018-07-26 $15.55 $15.55 $15.29 $15.48 $13.02 283,491
2018-07-25 $15.28 $15.51 $15.28 $15.51 $13.04 349,675
2018-07-24 $15.32 $15.32 $15.05 $15.13 $12.72 44,667
2018-07-23 $15.15 $15.15 $14.75 $15.03 $12.64 33,318
2018-07-20 $15.01 $15.12 $15.01 $15.03 $12.64 76,366
2018-07-19 $14.78 $14.91 $14.78 $14.85 $12.49 75,687
2018-07-18 $14.94 $14.94 $14.88 $14.88 $12.51 102,025
2018-07-17 $14.90 $15.01 $14.79 $14.95 $12.57 53,864
2018-07-16 $14.83 $15.18 $14.83 $15.05 $12.66 65,357
2018-07-13 $15.22 $15.22 $15.05 $15.09 $12.69 54,671
2018-07-12 $15.07 $15.20 $14.94 $15.20 $12.78 34,386
2018-07-11 $15.01 $15.22 $14.81 $15.15 $12.74 54,911
2018-07-10 $15.02 $15.57 $15.02 $15.43 $12.97 49,919
2018-07-09 $15.08 $15.49 $15.08 $15.42 $12.97 37,232
2018-07-06 $15.35 $15.35 $15.25 $15.27 $12.84 52,183
2018-07-05 $15.39 $15.39 $15.20 $15.22 $12.79 24,808
2018-07-03 $15.50 $15.50 $15.20 $15.40 $12.95 13,476
2018-07-02 $14.72 $15.18 $14.72 $14.86 $12.50 70,617
2018-06-29 $15.38 $15.38 $14.93 $15.23 $12.81 31,603
2018-06-28 $15.14 $15.36 $15.14 $15.14 $12.73 28,051
2018-06-27 $15.49 $15.49 $15.14 $15.24 $12.82 47,040
2018-06-26 $15.25 $15.55 $15.25 $15.38 $12.93 57,071
2018-06-25 $15.63 $15.63 $15.31 $15.31 $12.87 20,576
2018-06-22 $15.96 $15.96 $15.34 $15.78 $13.27 18,437
2018-06-21 $15.53 $15.73 $15.48 $15.50 $13.03 15,466
2018-06-20 $15.61 $15.84 $15.60 $15.75 $13.24 50,785
2018-06-19 $15.51 $15.86 $15.22 $15.65 $13.16 69,379
2018-06-18 $15.70 $15.98 $15.63 $15.79 $13.28 27,309
2018-06-15 $15.70 $15.98 $15.70 $15.93 $13.40 148,579
2018-06-14 $16.02 $16.02 $15.75 $15.91 $13.38 326,211
2018-06-13 $16.09 $16.12 $16.01 $16.06 $13.50 387,559
2018-06-12 $16.50 $16.50 $16.25 $16.32 $13.72 184,487
2018-06-11 $16.25 $16.55 $16.25 $16.36 $13.76 112,488
2018-06-08 $15.83 $16.42 $15.83 $16.32 $13.72 20,053
2018-06-07 $16.57 $16.57 $16.16 $16.45 $13.83 27,143
2018-06-06 $16.62 $16.62 $16.40 $16.43 $13.82 29,025
2018-06-05 $16.48 $16.48 $16.14 $16.29 $13.70 22,829
2018-06-04 $16.48 $16.48 $16.19 $16.29 $13.70 17,208
2018-06-01 $16.06 $16.32 $15.97 $16.25 $13.66 22,164
2018-05-31 $16.20 $16.29 $16.11 $16.23 $13.65 25,500
2018-05-30 $15.96 $16.14 $15.86 $16.14 $13.57 48,403
2018-05-29 $16.34 $16.34 $15.79 $16.02 $13.47 25,430
2018-05-25 $16.01 $16.21 $15.95 $16.10 $13.54 13,080
2018-05-24 $16.30 $16.30 $16.00 $16.12 $13.56 25,886
2018-05-23 $16.21 $16.21 $16.03 $16.16 $13.59 20,190
2018-05-22 $16.67 $16.67 $16.46 $16.50 $13.87 41,323
2018-05-21 $16.10 $16.66 $16.10 $16.51 $13.88 11,485
2018-05-18 $16.52 $16.52 $16.20 $16.27 $13.68 14,429
2018-05-17 $16.56 $16.56 $16.18 $16.31 $13.71 13,798
2018-05-16 $16.50 $16.50 $16.17 $16.50 $13.87 267,203
2018-05-15 $16.59 $16.59 $16.32 $16.53 $13.90 17,846
2018-05-14 $16.64 $16.64 $16.39 $16.60 $13.96 13,791
2018-05-11 $16.24 $16.42 $16.12 $16.20 $13.62 16,526
2018-05-10 $16.14 $16.14 $16.00 $16.14 $13.57 14,504
2018-05-09 $15.94 $16.06 $15.94 $16.02 $13.47 19,607
2018-05-08 $15.68 $16.02 $15.68 $15.95 $13.41 37,839
2018-05-07 $15.85 $15.85 $15.61 $15.68 $13.19 47,413
2018-05-04 $15.70 $16.00 $15.70 $15.87 $13.34 24,928
2018-05-03 $15.75 $15.86 $15.70 $15.86 $13.34 13,728
2018-05-02 $16.06 $16.27 $15.86 $16.02 $13.47 19,545
2018-05-01 $16.14 $16.27 $15.86 $15.96 $13.42 18,804
2018-04-30 $16.37 $16.37 $15.94 $16.03 $13.48 26,025
2018-04-27 $15.86 $15.86 $15.55 $15.72 $13.22 16,893
2018-04-26 $15.53 $15.73 $15.46 $15.56 $13.08 33,030
2018-04-25 $15.64 $15.64 $15.41 $15.49 $13.03 34,105
2018-04-24 $15.99 $15.99 $15.51 $15.58 $13.10 36,248
2018-04-23 $15.45 $15.66 $15.45 $15.52 $13.05 47,008
2018-04-20 $15.70 $15.75 $15.61 $15.66 $13.17 22,421
2018-04-19 $16.00 $16.00 $15.78 $15.92 $13.39 24,965
2018-04-18 $15.71 $15.98 $15.71 $15.91 $13.38 52,293
2018-04-17 $15.94 $15.94 $15.70 $15.75 $13.24 265,435
2018-04-16 $15.92 $16.12 $15.92 $16.10 $13.54 14,270
2018-04-13 $16.50 $16.53 $16.42 $16.48 $13.86 15,166
2018-04-12 $16.64 $16.78 $16.50 $16.55 $13.92 17,931
2018-04-11 $16.54 $16.71 $16.46 $16.55 $13.92 18,410
2018-04-10 $16.43 $16.55 $16.38 $16.49 $13.87 27,914
2018-04-09 $16.30 $16.44 $16.21 $16.32 $13.72 26,541
2018-04-06 $16.09 $16.09 $15.79 $15.98 $13.44 27,925
2018-04-05 $15.95 $16.01 $15.90 $15.95 $13.41 50,956
2018-04-04 $15.77 $15.98 $15.67 $15.98 $13.44 16,349
2018-04-03 $16.04 $16.04 $15.78 $15.92 $13.39 33,233
2018-04-02 $16.08 $16.08 $15.80 $15.88 $13.35 22,864
2018-03-29 $15.97 $16.10 $15.92 $16.02 $13.47 18,954
2018-03-28 $15.94 $16.08 $15.90 $16.08 $13.52 25,242
2018-03-27 $16.39 $16.41 $16.11 $16.27 $13.68 29,360
2018-03-26 $16.30 $16.50 $16.24 $16.43 $13.82 19,972
2018-03-23 $16.41 $16.41 $16.10 $16.16 $13.59 25,540
2018-03-22 $16.27 $16.33 $16.16 $16.21 $13.63 19,460
2018-03-21 $16.51 $16.69 $16.51 $16.67 $14.02 25,965
2018-03-20 $16.78 $16.78 $16.54 $16.58 $13.94 28,815
2018-03-19 $16.72 $16.72 $16.40 $16.47 $13.85 21,291
2018-03-16 $16.65 $16.71 $16.61 $16.66 $14.01 12,343
2018-03-15 $16.91 $16.91 $16.57 $16.65 $14.00 22,882
2018-03-14 $16.93 $16.93 $16.62 $16.62 $13.98 35,844
2018-03-13 $16.78 $16.79 $16.56 $16.64 $13.99 24,585
2018-03-12 $16.75 $16.97 $16.74 $16.79 $14.12 28,807
2018-03-09 $16.70 $16.80 $16.65 $16.73 $14.07 9,504
2018-03-08 $16.61 $16.61 $16.33 $16.49 $13.76 19,336
2018-03-07 $16.53 $16.53 $16.25 $16.36 $13.65 16,076
2018-03-06 $16.45 $16.63 $16.40 $16.43 $13.71 21,149
2018-03-05 $16.42 $16.55 $16.32 $16.52 $13.78 20,393
2018-03-02 $16.66 $16.90 $16.65 $16.82 $14.03 29,534
2018-03-01 $17.01 $17.01 $16.58 $16.67 $13.91 14,680
2018-02-28 $16.82 $17.03 $16.65 $16.70 $13.93 16,008
2018-02-27 $16.87 $17.22 $16.74 $17.19 $14.34 16,619
2018-02-26 $17.03 $17.03 $16.53 $16.77 $13.99 28,338
2018-02-23 $16.35 $16.52 $16.35 $16.45 $13.72 16,838
2018-02-22 $16.45 $16.52 $16.32 $16.42 $13.70 28,866
2018-02-21 $16.27 $16.45 $16.21 $16.29 $13.59 28,839
2018-02-20 $16.36 $16.36 $16.26 $16.26 $13.56 22,154
2018-02-16 $16.42 $16.48 $16.25 $16.25 $13.56 18,537
2018-02-15 $16.45 $16.45 $16.08 $16.26 $13.56 22,493
2018-02-14 $16.11 $16.38 $16.06 $16.38 $13.66 31,191
2018-02-13 $15.90 $15.90 $15.67 $15.85 $13.22 42,353
2018-02-12 $15.74 $15.84 $15.62 $15.82 $13.20 31,912
2018-02-09 $15.86 $15.86 $15.55 $15.71 $13.11 28,888
2018-02-08 $16.24 $16.24 $15.91 $15.91 $13.27 52,426
2018-02-07 $16.14 $16.19 $15.93 $16.03 $13.37 35,706
2018-02-06 $16.25 $16.79 $16.22 $16.60 $13.85 56,584
2018-02-05 $16.90 $16.90 $16.38 $16.45 $13.72 40,486
2018-02-02 $17.27 $17.27 $16.88 $16.99 $14.17 14,742
2018-02-01 $17.43 $17.43 $17.15 $17.25 $14.39 18,290
2018-01-31 $17.16 $17.52 $17.16 $17.44 $14.55 68,028
2018-01-30 $17.51 $17.51 $17.36 $17.46 $14.57 24,267
2018-01-29 $17.70 $17.70 $17.46 $17.52 $14.62 18,063
2018-01-26 $17.73 $17.86 $17.73 $17.82 $14.87 23,911
2018-01-25 $17.40 $17.55 $17.40 $17.53 $14.62 30,436
2018-01-24 $17.28 $17.28 $17.12 $17.16 $14.32 19,928
2018-01-23 $17.46 $17.46 $17.18 $17.29 $14.42 17,478
2018-01-22 $17.17 $17.18 $17.02 $17.18 $14.33 11,843
2018-01-19 $17.20 $17.26 $17.00 $17.24 $14.38 56,096
2018-01-18 $17.01 $17.33 $16.86 $16.92 $14.12 27,978
2018-01-17 $17.18 $17.19 $17.11 $17.19 $14.34 15,430
2018-01-16 $17.27 $17.44 $17.13 $17.15 $14.31 23,806
2018-01-12 $17.17 $17.34 $17.11 $17.17 $14.32 19,568
2018-01-11 $17.22 $17.22 $16.96 $17.14 $14.30 72,271
2018-01-10 $17.27 $17.27 $17.00 $17.07 $14.24 19,346
2018-01-09 $17.31 $17.31 $17.14 $17.20 $14.35 31,024
2018-01-08 $17.45 $17.45 $17.15 $17.22 $14.37 18,893
2018-01-05 $17.33 $17.45 $17.28 $17.45 $14.56 15,509
2018-01-04 $17.01 $17.11 $16.96 $17.09 $14.26 70,481
2018-01-03 $16.88 $17.00 $16.88 $16.98 $14.17 25,470
2018-01-02 $16.79 $17.00 $16.79 $16.97 $14.16 17,012
2017-12-29 $16.80 $16.85 $16.64 $16.65 $13.89 25,724
2017-12-28 $16.60 $16.76 $16.59 $16.68 $13.92 40,294
2017-12-27 $16.61 $16.67 $16.57 $16.60 $13.85 25,619
2017-12-26 $16.51 $16.51 $16.35 $16.35 $13.64 17,926
2017-12-22 $16.34 $16.41 $16.30 $16.38 $13.66 25,354
2017-12-21 $16.32 $16.33 $16.27 $16.30 $13.60 23,404
2017-12-20 $16.39 $16.39 $16.27 $16.36 $13.65 23,692
2017-12-19 $16.63 $16.63 $16.34 $16.39 $13.67 13,550
2017-12-18 $16.42 $16.51 $16.42 $16.48 $13.75 12,815
2017-12-15 $16.25 $16.25 $16.17 $16.20 $13.51 11,682
2017-12-14 $16.28 $16.51 $16.28 $16.39 $13.67 13,650
2017-12-13 $15.93 $15.98 $15.72 $15.96 $13.31 23,324
2017-12-12 $15.78 $15.82 $15.67 $15.78 $13.16 15,223
2017-12-11 $15.79 $15.87 $15.77 $15.77 $13.16 8,120
2017-12-08 $15.72 $15.72 $15.60 $15.72 $13.11 14,850
2017-12-07 $15.80 $15.80 $15.55 $15.71 $13.11 14,070
2017-12-06 $15.80 $15.84 $15.74 $15.74 $13.13 22,631
2017-12-05 $16.00 $16.05 $15.79 $15.84 $13.21 26,723
2017-12-04 $16.05 $16.05 $15.95 $15.96 $13.31 7,064
2017-12-01 $16.29 $16.29 $16.18 $16.25 $13.56 6,039
2017-11-30 $16.37 $16.41 $16.33 $16.36 $13.65 4,232
2017-11-29 $16.34 $16.35 $16.31 $16.35 $13.64 5,705
2017-11-28 $16.52 $16.57 $16.46 $16.52 $13.78 20,882
2017-11-27 $16.64 $16.66 $16.58 $16.60 $13.85 4,333
2017-11-24 $16.79 $16.79 $16.64 $16.70 $13.93 4,438
2017-11-22 $16.64 $16.64 $16.28 $16.29 $13.59 3,863
2017-11-21 $16.20 $16.38 $16.20 $16.37 $13.66 10,392
2017-11-20 $16.13 $16.13 $15.99 $16.12 $13.45 3,556
2017-11-17 $16.16 $16.16 $16.09 $16.14 $13.46 10,083
2017-11-16 $16.24 $16.24 $16.03 $16.14 $13.46 5,275
2017-11-15 $16.27 $16.37 $16.26 $16.29 $13.59 93,754
2017-11-14 $16.58 $16.65 $16.21 $16.21 $13.52 21,148
2017-11-13 $16.24 $16.26 $16.11 $16.11 $13.44 6,058
2017-11-10 $16.51 $16.71 $16.34 $16.38 $13.66 11,527
2017-11-09 $16.75 $16.75 $16.59 $16.60 $13.55 9,075
2017-11-08 $16.80 $16.80 $16.59 $16.68 $13.61 6,613
2017-11-07 $16.65 $16.65 $16.46 $16.56 $13.51 3,718
2017-11-06 $16.38 $16.45 $16.32 $16.45 $13.43 7,731
2017-11-03 $16.44 $16.52 $16.34 $16.48 $13.45 15,710
2017-11-02 $16.63 $16.63 $16.54 $16.57 $13.52 4,514
2017-11-01 $16.61 $16.68 $16.60 $16.60 $13.55 4,530
2017-10-31 $16.46 $16.51 $16.31 $16.32 $13.32 8,308
2017-10-30 $16.51 $16.52 $16.42 $16.44 $13.42 2,747
2017-10-27 $16.52 $16.62 $16.43 $16.62 $13.56 19,304
2017-10-26 $16.55 $16.64 $16.55 $16.57 $13.52 7,174
2017-10-25 $16.55 $16.64 $16.45 $16.64 $13.58 14,112
2017-10-24 $16.50 $16.74 $16.50 $16.62 $13.56 17,175
2017-10-23 $17.01 $17.01 $16.73 $16.82 $13.73 4,403
2017-10-20 $16.92 $17.07 $16.92 $16.99 $13.87 9,130
2017-10-19 $17.04 $17.04 $16.77 $16.85 $13.75 11,482
2017-10-18 $17.32 $17.32 $17.03 $17.18 $14.02 17,920
2017-10-17 $17.15 $17.15 $17.10 $17.15 $14.00 61,016
2017-10-16 $17.20 $17.20 $16.98 $17.09 $13.95 50,186
2017-10-13 $17.12 $17.14 $17.07 $17.10 $13.96 4,765
2017-10-12 $16.97 $16.97 $16.86 $16.91 $13.80 6,373
2017-10-11 $16.57 $16.68 $16.57 $16.62 $13.56 3,890
2017-10-10 $16.95 $17.02 $16.95 $16.96 $13.84 4,437
2017-10-09 $16.79 $16.79 $16.59 $16.65 $13.59 4,513
2017-10-06 $16.91 $16.91 $16.58 $16.70 $13.63 5,098
2017-10-05 $16.80 $16.90 $16.80 $16.90 $13.79 23,973
2017-10-04 $16.47 $16.80 $16.47 $16.77 $13.69 4,197
2017-10-03 $16.36 $16.47 $16.36 $16.46 $13.43 5,904
2017-10-02 $16.55 $16.55 $16.41 $16.41 $13.39 9,234
2017-09-29 $16.47 $16.47 $16.20 $16.39 $13.38 8,820
2017-09-28 $16.30 $16.30 $16.01 $16.23 $13.25 12,636
2017-09-27 $16.27 $16.27 $16.12 $16.18 $13.20 3,681
2017-09-26 $16.24 $16.24 $16.01 $16.18 $13.20 9,041
2017-09-25 $16.41 $16.41 $16.11 $16.19 $13.21 9,882
2017-09-22 $16.77 $16.77 $16.64 $16.76 $13.68 5,965
2017-09-21 $17.15 $17.15 $16.84 $16.94 $13.83 7,670
2017-09-20 $17.19 $17.19 $17.09 $17.15 $14.00 22,475
2017-09-19 $17.49 $17.49 $17.15 $17.33 $14.14 5,659
2017-09-18 $17.40 $17.43 $17.14 $17.39 $14.19 6,818
2017-09-15 $17.53 $17.53 $17.43 $17.46 $14.25 16,796
2017-09-14 $17.51 $17.51 $17.45 $17.49 $14.27 5,305
2017-09-13 $17.69 $17.69 $17.51 $17.59 $14.36 4,856
2017-09-12 $17.49 $17.49 $17.22 $17.32 $14.14 3,959
2017-09-11 $17.45 $17.55 $17.42 $17.55 $14.32 10,446
2017-09-08 $17.00 $17.24 $17.00 $17.24 $14.07 6,315
2017-09-07 $16.35 $16.53 $16.35 $16.53 $13.49 4,319
2017-09-06 $16.40 $16.51 $16.40 $16.51 $13.47 10,135
2017-09-05 $16.68 $16.68 $16.41 $16.43 $13.41 26,121
2017-09-01 $16.66 $16.72 $16.65 $16.71 $13.64 13,240
2017-08-31 $16.80 $16.80 $16.75 $16.80 $13.71 5,568
2017-08-30 $16.28 $16.34 $16.22 $16.29 $13.29 7,576
2017-08-29 $16.18 $16.18 $16.02 $16.13 $13.16 9,681
2017-08-28 $16.19 $16.19 $16.15 $16.16 $13.19 35,258
2017-08-25 $16.14 $16.16 $16.11 $16.16 $13.19 8,140
2017-08-24 $15.94 $15.97 $15.91 $15.96 $13.03 19,830
2017-08-23 $15.82 $15.83 $15.78 $15.81 $12.90 6,068
2017-08-22 $15.51 $15.81 $15.51 $15.81 $12.90 6,247
2017-08-21 $15.88 $15.88 $15.70 $15.72 $12.83 8,390
2017-08-18 $15.83 $15.83 $15.64 $15.75 $12.85 22,021
2017-08-17 $15.81 $15.86 $15.61 $15.64 $12.76 7,166
2017-08-16 $16.03 $16.03 $15.85 $15.89 $12.97 7,198
2017-08-15 $15.84 $15.84 $15.56 $15.83 $12.92 11,798
2017-08-14 $15.69 $15.77 $15.69 $15.77 $12.87 9,272
2017-08-11 $15.42 $15.58 $15.42 $15.52 $12.67 6,891
2017-08-10 $15.68 $15.77 $15.57 $15.58 $12.72 7,118
2017-08-09 $15.87 $15.94 $15.83 $15.94 $13.01 3,770
2017-08-08 $15.78 $15.85 $15.66 $15.73 $12.84 5,628
2017-08-07 $15.81 $15.83 $15.75 $15.81 $12.90 12,191
2017-08-04 $15.85 $15.89 $15.84 $15.89 $12.97 5,384
2017-08-03 $15.78 $15.78 $15.64 $15.74 $12.85 15,247
2017-08-02 $15.87 $15.87 $15.59 $15.60 $12.73 19,354
2017-08-01 $15.54 $15.59 $15.50 $15.54 $12.68 6,107
2017-07-31 $15.56 $15.58 $15.50 $15.58 $12.72 6,840
2017-07-28 $15.65 $15.69 $15.61 $15.62 $12.75 4,690
2017-07-27 $15.35 $15.43 $15.32 $15.32 $12.50 4,336
2017-07-26 $15.23 $15.24 $15.16 $15.24 $12.44 15,051
2017-07-25 $14.99 $15.23 $14.99 $15.22 $12.42 6,287
2017-07-24 $15.24 $15.33 $15.13 $15.29 $12.48 8,637
2017-07-21 $15.34 $15.34 $15.25 $15.28 $12.47 5,368
2017-07-20 $15.32 $15.32 $15.28 $15.32 $12.50 11,515
2017-07-19 $15.39 $15.45 $15.39 $15.43 $12.59 11,118
2017-07-18 $15.51 $15.51 $15.26 $15.32 $12.50 5,246
2017-07-17 $15.48 $15.48 $15.22 $15.30 $12.49 8,044
2017-07-14 $15.61 $15.61 $15.37 $15.45 $12.61 7,747
2017-07-13 $15.34 $15.34 $15.17 $15.31 $12.49 6,009
2017-07-12 $14.97 $15.02 $14.97 $15.02 $12.26 5,338
2017-07-11 $14.85 $14.93 $14.85 $14.93 $12.18 5,319
2017-07-10 $14.92 $14.94 $14.84 $14.94 $12.19 8,890
2017-07-07 $14.88 $14.92 $14.84 $14.88 $12.14 7,828
2017-07-06 $14.95 $14.95 $14.80 $14.87 $12.14 9,249
2017-07-05 $14.86 $14.92 $14.81 $14.92 $12.18 17,642
2017-07-03 $14.90 $14.92 $14.88 $14.90 $12.16 6,273
2017-06-30 $14.55 $14.85 $14.55 $14.75 $12.04 8,073
2017-06-29 $14.80 $14.80 $14.58 $14.63 $11.94 34,541
2017-06-28 $14.83 $14.83 $14.66 $14.75 $12.04 11,776
2017-06-27 $14.95 $14.95 $14.82 $14.86 $12.13 13,312
2017-06-26 $15.09 $15.09 $14.96 $15.06 $12.29 6,637
2017-06-23 $14.93 $15.09 $14.93 $15.05 $12.28 11,479
2017-06-22 $15.11 $15.11 $15.06 $15.07 $12.30 8,092
2017-06-21 $15.11 $15.11 $15.01 $15.01 $12.25 4,980
2017-06-20 $15.41 $15.41 $15.15 $15.19 $12.40 9,882
2017-06-19 $15.28 $15.28 $15.23 $15.26 $12.45 25,628
2017-06-16 $15.39 $15.39 $15.17 $15.22 $12.42 5,396
2017-06-15 $15.18 $15.32 $15.18 $15.31 $12.49 12,611
2017-06-14 $15.54 $15.58 $15.48 $15.48 $12.63 12,089
2017-06-13 $15.53 $15.55 $15.50 $15.54 $12.68 5,287
2017-06-12 $15.38 $15.38 $15.31 $15.34 $12.52 8,251
2017-06-09 $15.62 $15.68 $15.56 $15.61 $12.74 8,220
2017-06-08 $15.66 $15.74 $15.60 $15.74 $12.85 23,935
2017-06-07 $15.77 $15.77 $15.71 $15.74 $12.85 12,685
2017-06-06 $15.75 $15.97 $15.75 $15.97 $13.03 4,787
2017-06-05 $15.25 $15.30 $15.25 $15.26 $12.45 14,011
2017-06-02 $15.35 $15.35 $15.22 $15.30 $12.49 5,604
2017-06-01 $15.25 $15.25 $15.18 $15.25 $12.45 8,376
2017-05-31 $14.82 $14.93 $14.81 $14.89 $12.15 9,139
2017-05-30 $14.82 $14.91 $14.78 $14.90 $12.16 12,338
2017-05-26 $14.81 $14.83 $14.79 $14.83 $12.10 24,170
2017-05-25 $14.83 $14.89 $14.83 $14.87 $12.14 5,976
2017-05-24 $14.88 $14.88 $14.70 $14.74 $12.03 7,357
2017-05-23 $14.67 $14.67 $14.57 $14.61 $11.92 10,178
2017-05-22 $14.62 $14.73 $14.62 $14.73 $12.02 18,582
2017-05-19 $14.70 $14.83 $14.67 $14.75 $12.04 18,712
2017-05-18 $14.87 $14.90 $14.80 $14.89 $12.15 11,317
2017-05-17 $15.03 $15.03 $14.81 $14.81 $12.09 11,547
2017-05-16 $14.93 $14.93 $14.81 $14.82 $12.09 57,345
2017-05-15 $14.99 $15.05 $14.94 $15.01 $12.25 6,707
2017-05-12 $15.05 $15.05 $14.96 $15.01 $12.25 8,151
2017-05-11 $15.01 $15.06 $15.00 $15.03 $12.27 9,960
2017-05-10 $15.09 $15.13 $15.09 $15.12 $12.34 9,527
2017-05-09 $15.17 $15.21 $15.17 $15.19 $12.40 15,048
2017-05-08 $15.03 $15.10 $14.98 $15.03 $12.27 5,884
2017-05-05 $15.18 $15.18 $15.04 $15.13 $12.35 7,750
2017-05-04 $15.20 $15.20 $15.16 $15.18 $12.39 46,582
2017-05-03 $15.17 $15.17 $15.06 $15.13 $12.35 8,203
2017-05-02 $15.12 $15.15 $15.07 $15.15 $12.36 10,214
2017-05-01 $15.12 $15.15 $15.08 $15.14 $12.36 5,382
2017-04-28 $15.06 $15.11 $15.00 $15.09 $12.32 4,613
2017-04-27 $15.06 $15.13 $15.02 $15.05 $12.28 7,957
2017-04-26 $15.13 $15.13 $15.00 $15.00 $12.24 5,622
2017-04-25 $14.90 $15.05 $14.90 $15.04 $12.27 11,895
2017-04-24 $14.90 $14.95 $14.86 $14.89 $12.15 13,262
2017-04-21 $15.10 $15.10 $14.98 $14.99 $12.23 7,341
2017-04-20 $15.20 $15.20 $15.13 $15.16 $12.37 8,636
2017-04-19 $15.10 $15.10 $14.94 $14.95 $12.20 6,860
2017-04-18 $15.34 $15.34 $15.18 $15.19 $12.40 14,716
2017-04-17 $15.29 $15.39 $15.29 $15.39 $12.56 5,658
2017-04-13 $15.02 $15.43 $15.02 $15.37 $12.54 7,936
2017-04-12 $15.17 $15.17 $15.09 $15.14 $12.36 19,758
2017-04-11 $15.02 $15.08 $14.98 $15.07 $12.30 13,534
2017-04-10 $15.14 $15.16 $15.12 $15.14 $12.36 5,747
2017-04-07 $15.05 $15.14 $15.03 $15.13 $12.35 7,396
2017-04-06 $15.16 $15.20 $15.08 $15.13 $12.35 6,711
2017-04-05 $15.05 $15.15 $14.95 $15.07 $12.30 21,651
2017-04-04 $14.93 $14.93 $14.87 $14.90 $12.16 55,104
2017-04-03 $14.87 $14.92 $14.80 $14.92 $12.18 6,302
2017-03-31 $14.96 $14.96 $14.66 $14.74 $12.03 4,405
2017-03-30 $14.83 $14.88 $14.78 $14.88 $12.14 7,039
2017-03-29 $14.76 $14.76 $14.69 $14.74 $12.03 15,541
2017-03-28 $14.76 $14.82 $14.73 $14.82 $12.09 3,655
2017-03-27 $14.86 $14.86 $14.78 $14.82 $12.09 9,118
2017-03-24 $14.65 $14.91 $14.65 $14.82 $12.09 12,426
2017-03-23 $14.67 $14.93 $14.67 $14.86 $12.01 10,429
2017-03-22 $14.88 $14.90 $14.73 $14.90 $12.04 8,367
2017-03-21 $14.99 $14.99 $14.70 $14.74 $11.91 6,626
2017-03-20 $14.86 $14.88 $14.81 $14.87 $12.01 4,981
2017-03-17 $14.93 $14.93 $14.76 $14.87 $12.01 5,951
2017-03-16 $14.87 $14.87 $14.72 $14.78 $11.94 10,043
2017-03-15 $14.48 $14.62 $14.28 $14.61 $11.80 220,538
2017-03-14 $14.57 $14.57 $14.29 $14.50 $11.72 8,275
2017-03-13 $14.75 $14.75 $14.59 $14.67 $11.85 52,290
2017-03-10 $14.50 $14.59 $14.47 $14.57 $11.77 27,174
2017-03-09 $14.44 $14.47 $14.37 $14.37 $11.61 10,711
2017-03-08 $14.71 $14.71 $14.48 $14.54 $11.65 8,180
2017-03-07 $14.47 $14.66 $14.47 $14.57 $11.67 5,397
2017-03-06 $14.49 $14.54 $14.49 $14.51 $11.62 13,060
2017-03-03 $14.53 $14.67 $14.53 $14.55 $11.66 4,719
2017-03-02 $14.71 $14.81 $14.63 $14.70 $11.78 13,685
2017-03-01 $14.99 $15.04 $14.95 $15.02 $12.03 15,036
2017-02-28 $14.75 $14.75 $14.59 $14.66 $11.75 5,816
2017-02-27 $14.77 $14.87 $14.77 $14.80 $11.86 4,269
2017-02-24 $14.56 $14.77 $14.56 $14.77 $11.83 4,874
2017-02-23 $14.80 $14.80 $14.72 $14.76 $11.83 12,822
2017-02-22 $14.56 $14.61 $14.51 $14.61 $11.71 12,825
2017-02-21 $14.45 $14.55 $14.41 $14.48 $11.60 12,299
2017-02-17 $13.95 $14.02 $13.90 $13.90 $11.14 5,022
2017-02-16 $13.81 $14.12 $13.81 $14.05 $11.26 8,491
2017-02-15 $14.28 $14.28 $14.08 $14.25 $11.42 2,892
2017-02-14 $13.98 $14.07 $13.97 $14.07 $11.27 7,686
2017-02-13 $14.10 $14.10 $13.94 $14.00 $11.22 90,764
2017-02-10 $14.05 $14.08 $13.94 $14.01 $11.22 24,195
2017-02-09 $14.03 $14.12 $14.03 $14.12 $11.31 6,427
2017-02-08 $14.20 $14.20 $13.96 $14.00 $11.22 10,765
2017-02-07 $13.99 $14.07 $13.94 $13.98 $11.20 6,348
2017-02-06 $14.01 $14.17 $13.83 $13.98 $11.20 11,201
2017-02-03 $13.97 $14.00 $13.95 $14.00 $11.22 21,091
2017-02-02 $13.75 $13.91 $13.75 $13.84 $11.09 18,510
2017-02-01 $13.83 $13.95 $13.82 $13.90 $11.14 185,597
2017-01-31 $13.85 $13.85 $13.73 $13.76 $11.02 23,308
2017-01-30 $13.64 $13.91 $13.64 $13.77 $11.03 12,292
2017-01-27 $13.87 $13.97 $13.78 $13.87 $11.11 13,785
2017-01-26 $13.70 $13.74 $13.68 $13.74 $11.01 16,902
2017-01-25 $13.94 $13.94 $13.63 $13.73 $11.00 11,975
2017-01-24 $13.46 $13.67 $13.46 $13.66 $10.94 11,469
2017-01-23 $13.21 $13.43 $13.21 $13.41 $10.74 11,197
2017-01-20 $13.26 $13.49 $13.26 $13.43 $10.76 353,803
2017-01-19 $13.47 $13.68 $13.43 $13.48 $10.80 8,036
2017-01-18 $13.71 $13.87 $13.66 $13.74 $11.01 9,763
2017-01-17 $13.80 $13.80 $13.58 $13.76 $11.02 8,361
2017-01-13 $13.76 $13.97 $13.56 $13.79 $11.05 26,490
2017-01-12 $13.77 $13.85 $13.73 $13.79 $11.05 54,686
2017-01-11 $13.67 $13.75 $13.60 $13.75 $11.01 58,431
2017-01-10 $13.50 $13.60 $13.46 $13.51 $10.82 13,951
2017-01-09 $13.35 $13.45 $13.35 $13.43 $10.76 16,508
2017-01-06 $13.35 $13.49 $13.12 $13.22 $10.59 42,600
2017-01-05 $13.44 $13.44 $13.22 $13.34 $10.69 43,121
2017-01-04 $13.01 $13.11 $13.01 $13.10 $10.50 38,000
2017-01-03 $13.08 $13.18 $12.96 $13.01 $10.42 10,099
2016-12-30 $12.50 $12.68 $12.50 $12.59 $10.09 7,704
2016-12-29 $12.60 $12.63 $12.56 $12.61 $10.10 19,256
2016-12-28 $12.60 $12.60 $12.48 $12.51 $10.02 32,311
2016-12-27 $12.54 $12.56 $12.51 $12.54 $10.04 11,239
2016-12-23 $12.43 $12.54 $12.43 $12.52 $10.03 14,051
2016-12-22 $12.50 $12.61 $12.50 $12.56 $10.06 17,585
2016-12-21 $12.56 $12.77 $12.56 $12.59 $10.09 101,565
2016-12-20 $12.79 $12.80 $12.69 $12.69 $10.17 70,611
2016-12-19 $12.56 $12.79 $12.56 $12.73 $10.20 10,433
2016-12-16 $12.63 $12.86 $12.63 $12.80 $10.25 11,610
2016-12-15 $13.00 $13.00 $12.90 $12.91 $10.34 22,628
2016-12-14 $13.10 $13.30 $13.06 $13.13 $10.52 96,731
2016-12-13 $13.22 $13.32 $13.15 $13.32 $10.67 26,270
2016-12-12 $13.27 $13.27 $13.12 $13.16 $10.54 25,142
2016-12-09 $13.55 $13.60 $13.55 $13.58 $10.88 16,189
2016-12-08 $13.26 $13.36 $13.25 $13.30 $10.65 41,285
2016-12-07 $13.01 $13.38 $13.01 $13.37 $10.71 22,190
2016-12-06 $13.35 $13.35 $13.08 $13.16 $10.54 32,005
2016-12-05 $13.15 $13.20 $13.15 $13.18 $10.56 12,974
2016-12-02 $13.19 $13.19 $13.02 $13.05 $10.46 22,156
2016-12-01 $13.13 $13.13 $13.06 $13.11 $10.50 18,172
2016-11-30 $13.17 $13.18 $13.02 $13.14 $10.52 12,903
2016-11-29 $13.00 $13.01 $12.92 $12.98 $10.40 32,156
2016-11-28 $13.00 $13.08 $13.00 $13.03 $10.17 3,095
2016-11-25 $13.04 $13.07 $13.03 $13.03 $10.17 21,514
2016-11-23 $13.29 $13.48 $13.09 $13.11 $10.22 62,624
2016-11-22 $13.18 $13.27 $13.11 $13.27 $10.35 24,912
2016-11-21 $12.99 $13.04 $12.93 $13.03 $10.17 7,144
2016-11-18 $12.98 $12.98 $12.94 $12.98 $10.13 1,572
2016-11-17 $13.02 $13.13 $13.00 $13.06 $10.19 6,994
2016-11-16 $12.75 $12.91 $12.75 $12.90 $10.06 12,663
2016-11-15 $12.99 $13.05 $12.89 $13.04 $10.17 21,256
2016-11-14 $12.99 $12.99 $12.85 $12.89 $10.06 12,370
2016-11-11 $13.10 $13.23 $13.02 $13.03 $10.17 11,888
2016-11-10 $13.36 $13.36 $13.10 $13.23 $10.32 18,963
2016-11-09 $13.41 $13.42 $13.31 $13.41 $10.46 20,586
2016-11-08 $13.56 $13.77 $13.56 $13.75 $10.46 28,116
2016-11-07 $13.44 $13.64 $13.37 $13.54 $10.30 13,540
2016-11-04 $14.62 $14.70 $14.61 $14.69 $11.18 59,378
2016-11-03 $14.92 $15.10 $14.92 $15.02 $11.42 17,287
2016-11-02 $14.99 $15.13 $14.99 $15.13 $11.51 3,158
2016-11-01 $15.26 $15.29 $15.05 $15.22 $11.58 26,248
2016-10-31 $14.79 $15.03 $14.79 $15.03 $11.43 9,816
2016-10-28 $15.02 $15.02 $14.77 $14.77 $11.24 2,992
2016-10-27 $15.04 $15.08 $14.86 $15.08 $11.47 1,010
2016-10-26 $15.03 $15.03 $14.87 $14.87 $11.31 8,474
2016-10-25 $14.94 $15.16 $14.94 $15.03 $11.43 6,498
2016-10-24 $14.87 $14.90 $14.79 $14.83 $11.28 11,597
2016-10-21 $14.86 $14.86 $14.79 $14.82 $11.27 11,559
2016-10-20 $14.80 $14.87 $14.79 $14.79 $11.25 1,442
2016-10-19 $14.88 $14.98 $14.85 $14.94 $11.36 16,462
2016-10-18 $14.82 $14.94 $14.82 $14.93 $11.36 3,836
2016-10-17 $14.72 $14.75 $14.64 $14.73 $11.21 5,031
2016-10-14 $14.74 $14.82 $14.74 $14.79 $11.25 8,306
2016-10-13 $14.61 $14.74 $14.61 $14.74 $11.21 2,943
2016-10-12 $14.75 $14.75 $14.66 $14.69 $11.17 5,094
2016-10-11 $14.75 $14.81 $14.67 $14.70 $11.18 23,684
2016-10-10 $15.25 $15.26 $15.25 $15.26 $11.61 3,039
2016-10-07 $15.11 $15.20 $15.04 $15.20 $11.56 66,754
2016-10-06 $15.12 $15.19 $15.08 $15.09 $11.48 6,021
2016-10-05 $15.02 $15.19 $15.02 $15.13 $11.51 4,186
2016-10-04 $14.93 $15.12 $14.93 $14.97 $11.39 4,235
2016-10-03 $15.09 $15.16 $15.07 $15.11 $11.50 2,639
2016-09-30 $15.25 $15.36 $15.24 $15.35 $11.68 22,957
2016-09-29 $15.45 $15.45 $15.26 $15.26 $11.61 9,938
2016-09-28 $15.37 $15.48 $15.37 $15.48 $11.78 8,358
2016-09-27 $15.21 $15.35 $15.21 $15.32 $11.66 16,620
2016-09-26 $15.35 $15.35 $15.01 $15.10 $11.48 18,108
2016-09-23 $15.42 $15.42 $15.26 $15.35 $11.68 6,459
2016-09-22 $15.47 $15.47 $15.19 $15.37 $11.69 13,229
2016-09-21 $15.37 $15.58 $15.33 $15.50 $11.79 7,655
2016-09-20 $14.95 $15.11 $14.95 $15.11 $11.50 3,596
2016-09-19 $15.13 $15.17 $15.07 $15.15 $11.53 13,473
2016-09-16 $14.88 $14.99 $14.81 $14.87 $11.31 3,560
2016-09-15 $14.98 $15.04 $14.98 $15.03 $11.43 7,843
2016-09-14 $14.71 $15.28 $14.71 $15.05 $11.45 2,811
2016-09-13 $15.31 $15.31 $14.68 $14.99 $11.40 8,501
2016-09-12 $15.01 $15.27 $15.01 $15.26 $11.61 5,640
2016-09-09 $15.53 $15.86 $15.47 $15.53 $11.81 5,626
2016-09-08 $15.54 $15.97 $15.54 $15.83 $12.04 410,308
2016-09-07 $15.10 $15.26 $15.10 $15.24 $11.59 24,416
2016-09-06 $15.63 $15.63 $15.08 $15.08 $11.47 7,831
2016-09-02 $14.46 $14.53 $14.46 $14.50 $11.03 2,347
2016-09-01 $14.11 $14.11 $14.01 $14.09 $10.72 7,532
2016-08-31 $14.15 $14.18 $14.08 $14.09 $10.72 14,183
2016-08-30 $14.23 $14.23 $13.99 $14.15 $10.77 12,422
2016-08-29 $13.92 $14.02 $13.92 $14.02 $10.67 29,483
2016-08-26 $14.02 $14.42 $14.02 $14.39 $10.95 8,673
2016-08-25 $14.25 $14.25 $14.15 $14.25 $10.84 5,039
2016-08-24 $14.26 $14.26 $14.08 $14.08 $10.71 11,483
2016-08-23 $14.70 $14.70 $14.20 $14.36 $10.92 16,976
2016-08-22 $14.38 $14.54 $14.16 $14.23 $10.82 5,703
2016-08-19 $14.48 $14.48 $14.35 $14.40 $10.96 3,123
2016-08-18 $14.19 $14.32 $14.15 $14.29 $10.87 3,534
2016-08-17 $14.31 $14.31 $14.00 $14.20 $10.80 4,330
2016-08-16 $14.12 $14.25 $13.99 $14.12 $10.74 47,052
2016-08-15 $14.25 $14.30 $14.25 $14.28 $10.86 5,191
2016-08-12 $14.36 $14.36 $14.31 $14.34 $10.91 14,524
2016-08-11 $13.84 $14.34 $13.84 $14.18 $10.78 4,404
2016-08-10 $14.00 $14.51 $14.00 $14.34 $10.91 98,749
2016-08-09 $14.51 $14.68 $14.51 $14.57 $11.09 86,147
2016-08-08 $14.51 $14.68 $14.34 $14.65 $11.15 7,327
2016-08-05 $14.30 $14.47 $14.16 $14.44 $10.98 29,441
2016-08-04 $13.90 $14.02 $13.81 $13.82 $10.51 8,726
2016-08-03 $14.06 $14.06 $13.75 $13.82 $10.51 29,688
2016-08-02 $14.61 $14.61 $14.02 $14.29 $10.87 17,126
2016-08-01 $14.22 $14.30 $14.22 $14.24 $10.83 11,647
2016-07-29 $14.39 $14.40 $14.33 $14.34 $10.91 11,716
2016-07-28 $14.58 $14.96 $14.22 $14.56 $11.07 8,456
2016-07-27 $14.38 $14.38 $14.23 $14.29 $10.87 15,634
2016-07-26 $14.19 $14.38 $13.90 $14.34 $10.91 25,076
2016-07-25 $14.12 $14.16 $14.12 $14.14 $10.76 22,340
2016-07-22 $14.23 $14.23 $14.09 $14.19 $10.80 15,358
2016-07-21 $14.59 $14.59 $14.18 $14.19 $10.80 40,789
2016-07-20 $14.05 $14.15 $14.00 $14.13 $10.75 28,771
2016-07-19 $13.94 $14.11 $13.94 $14.01 $10.65 33,073
2016-07-18 $13.95 $14.12 $13.86 $14.05 $10.69 22,074
2016-07-15 $13.52 $13.74 $13.52 $13.74 $10.45 29,751
2016-07-14 $13.36 $13.47 $13.35 $13.42 $10.21 22,815
2016-07-13 $13.33 $13.38 $13.27 $13.38 $10.18 22,368
2016-07-12 $13.30 $13.32 $13.12 $13.26 $10.09 35,400
2016-07-11 $12.83 $12.99 $12.83 $12.92 $9.83 8,589
2016-07-08 $12.73 $12.77 $12.65 $12.71 $9.67 26,889
2016-07-07 $12.76 $12.98 $12.66 $12.70 $9.66 6,027
2016-07-06 $12.90 $12.90 $12.46 $12.68 $9.65 45,598
2016-07-05 $12.20 $12.79 $12.20 $12.64 $9.62 49,213
2016-07-01 $12.05 $12.10 $12.05 $12.10 $9.21 5,348
2016-06-30 $11.60 $12.07 $11.60 $12.07 $9.18 6,042
2016-06-29 $11.77 $11.77 $11.65 $11.73 $8.92 11,856
2016-06-28 $11.45 $11.45 $11.26 $11.36 $8.64 23,251
2016-06-27 $11.23 $11.47 $11.20 $11.26 $8.57 60,436
2016-06-24 $11.17 $11.39 $11.17 $11.35 $8.63 18,173
2016-06-23 $11.50 $11.50 $11.32 $11.50 $8.75 17,065
2016-06-22 $11.50 $11.50 $11.36 $11.36 $8.64 7,283
2016-06-21 $11.38 $11.51 $11.24 $11.36 $8.64 14,959
2016-06-20 $11.30 $11.77 $11.30 $11.44 $8.70 17,741
2016-06-17 $11.36 $11.50 $11.20 $11.21 $8.53 14,160
2016-06-16 $11.24 $11.38 $11.24 $11.36 $8.64 24,731
2016-06-15 $11.17 $11.55 $11.17 $11.50 $8.75 19,787
2016-06-14 $11.25 $11.69 $11.25 $11.55 $8.79 8,508
2016-06-13 $11.70 $11.85 $11.58 $11.58 $8.81 6,779
2016-06-10 $11.61 $11.87 $11.61 $11.82 $8.99 7,319
2016-06-09 $12.05 $12.24 $12.05 $12.05 $9.17 6,805
2016-06-08 $12.12 $12.22 $12.11 $12.16 $9.25 43,189
2016-06-07 $12.20 $12.30 $12.20 $12.20 $9.28 60,969
2016-06-06 $11.92 $12.00 $11.92 $12.00 $9.13 10,972
2016-06-03 $11.78 $11.90 $11.78 $11.90 $9.05 15,875
2016-06-02 $11.80 $11.90 $11.69 $11.90 $9.05 3,974
2016-06-01 $11.69 $11.79 $11.69 $11.71 $8.91 24,724
2016-05-31 $11.68 $11.74 $11.64 $11.74 $8.93 15,258
2016-05-27 $11.32 $11.43 $11.32 $11.41 $8.68 5,931
2016-05-26 $11.16 $11.54 $11.16 $11.36 $8.64 153,287
2016-05-25 $11.15 $11.35 $11.15 $11.30 $8.60 8,474
2016-05-24 $11.15 $11.19 $11.13 $11.18 $8.51 37,000
2016-05-23 $11.34 $11.34 $11.11 $11.13 $8.47 17,483
2016-05-20 $11.22 $11.30 $11.22 $11.28 $8.58 13,936
2016-05-19 $11.23 $11.23 $10.97 $11.10 $8.44 8,086
2016-05-18 $11.01 $11.23 $11.01 $11.10 $8.44 15,084
2016-05-17 $11.08 $11.50 $11.08 $11.25 $8.56 25,870
2016-05-16 $11.25 $11.25 $11.03 $11.15 $8.48 19,449
2016-05-13 $11.15 $11.48 $11.09 $11.09 $8.44 16,224
2016-05-12 $11.47 $11.74 $11.47 $11.53 $8.77 19,747
2016-05-11 $11.80 $11.81 $11.72 $11.72 $8.92 12,178
2016-05-10 $12.06 $12.06 $11.94 $12.05 $9.17 19,529
2016-05-09 $12.25 $12.25 $11.84 $11.90 $9.05 9,586
2016-05-06 $11.81 $11.87 $11.79 $11.83 $9.00 9,301
2016-05-05 $12.13 $12.13 $11.96 $11.96 $9.10 7,548
2016-05-04 $12.18 $12.18 $11.96 $11.99 $9.12 13,287
2016-05-03 $12.50 $12.50 $12.03 $12.12 $9.22 22,056
2016-05-02 $12.60 $12.64 $12.59 $12.62 $9.60 7,068
2016-04-29 $12.88 $12.88 $12.58 $12.68 $9.65 7,594
2016-04-28 $12.85 $13.15 $12.70 $12.73 $9.68 13,829
2016-04-27 $12.58 $12.80 $12.58 $12.80 $9.74 12,819
2016-04-26 $12.78 $12.84 $12.77 $12.77 $9.72 6,704
2016-04-25 $12.55 $12.74 $12.55 $12.74 $9.69 6,904
2016-04-22 $13.50 $13.98 $12.75 $12.81 $9.75 65,850
2016-04-21 $13.50 $14.00 $13.31 $14.00 $10.65 6,334
2016-04-20 $15.02 $15.24 $13.60 $13.60 $10.35 1,952
2016-04-19 $13.99 $14.95 $13.99 $14.73 $11.21 24,720
2016-04-18 $13.46 $14.12 $13.41 $14.00 $10.65 4,720
2016-04-15 $13.40 $14.14 $13.40 $14.00 $10.65 4,548
2016-04-14 $13.20 $14.00 $13.19 $13.79 $10.49 46,264
2016-04-13 $13.06 $13.30 $13.00 $13.19 $10.03 30,758
2016-04-12 $13.00 $13.52 $13.00 $13.52 $10.29 12,990
2016-04-11 $12.40 $13.49 $12.11 $13.49 $10.26 22,314
2016-04-08 $12.72 $13.25 $12.60 $12.60 $9.59 9,079
2016-04-07 $11.89 $13.53 $11.89 $13.20 $10.04 29,002
2016-04-06 $12.18 $12.24 $12.16 $12.24 $9.31 1,779,281
2016-04-05 $13.05 $13.10 $11.82 $11.86 $9.02 169,743
2016-04-04 $15.00 $15.00 $13.51 $13.51 $10.28 16,302
2016-04-01 $13.33 $15.08 $13.33 $14.51 $11.04 4,585
2016-03-31 $13.87 $15.60 $13.87 $15.15 $11.53 8,661
2016-03-30 $13.51 $14.90 $13.11 $14.61 $11.11 22,855
2016-03-29 $14.60 $15.00 $13.36 $14.30 $10.88 30,788
2016-03-28 $13.25 $16.99 $13.25 $14.71 $11.19 34,696
2016-03-24 $15.50 $15.68 $14.20 $15.60 $11.87 15,145
2016-03-23 $14.00 $16.00 $13.50 $15.60 $11.87 45,382
2016-03-22 $12.30 $14.00 $12.30 $13.64 $10.27 64,035
2016-03-21 $12.44 $12.57 $12.42 $12.57 $9.46 30,425
2016-03-18 $12.48 $12.49 $12.45 $12.45 $9.37 38,329
2016-03-17 $12.40 $12.56 $12.40 $12.56 $9.45 27,414
2016-03-16 $12.27 $12.47 $12.27 $12.47 $9.38 25,785
2016-03-15 $12.30 $12.35 $12.21 $12.35 $9.29 19,839
2016-03-14 $12.34 $12.34 $12.33 $12.33 $9.28 3,788
2016-03-11 $12.20 $12.22 $12.18 $12.22 $9.20 17,360
2016-03-10 $12.00 $12.00 $11.91 $12.00 $9.03 14,310
2016-03-09 $12.01 $12.16 $12.01 $12.08 $9.09 15,889
2016-03-08 $12.04 $12.08 $11.97 $12.05 $9.07 167,801
2016-03-07 $12.23 $12.33 $12.23 $12.33 $9.19 17,641
2016-03-04 $12.24 $12.34 $12.21 $12.33 $9.19 15,869
2016-03-03 $11.91 $11.98 $11.88 $11.95 $8.91 13,580
2016-03-02 $11.90 $11.97 $11.87 $11.97 $8.92 42,371
2016-03-01 $11.49 $11.71 $11.49 $11.70 $8.72 78,563
2016-02-29 $11.30 $11.43 $11.30 $11.36 $8.47 19,957
2016-02-26 $11.28 $11.45 $11.19 $11.45 $8.54 49,786
2016-02-25 $11.09 $11.20 $11.09 $11.20 $8.35 18,806
2016-02-24 $11.03 $11.23 $11.03 $11.19 $8.34 34,567
2016-02-23 $11.28 $11.35 $11.22 $11.25 $8.39 54,469
2016-02-22 $11.22 $11.46 $11.22 $11.38 $8.48 30,493
2016-02-19 $10.94 $10.96 $10.87 $10.92 $8.14 27,802
2016-02-18 $11.15 $11.15 $10.98 $11.00 $8.20 19,971
2016-02-17 $10.84 $11.06 $10.84 $10.92 $8.14 95,660
2016-02-16 $10.60 $10.87 $10.58 $10.84 $8.08 46,198
2016-02-12 $10.32 $10.47 $10.32 $10.40 $7.75 31,978
2016-02-11 $10.24 $10.32 $10.23 $10.31 $7.69 20,247
2016-02-10 $10.30 $10.47 $10.24 $10.29 $7.67 25,420
2016-02-09 $10.26 $10.35 $10.22 $10.25 $7.64 135,768
2016-02-08 $10.39 $10.53 $10.31 $10.47 $7.80 51,545
2016-02-05 $10.59 $10.68 $10.53 $10.64 $7.93 36,167
2016-02-04 $10.49 $10.60 $10.49 $10.54 $7.86 23,931
2016-02-03 $10.51 $10.52 $10.30 $10.49 $7.82 36,733
2016-02-02 $10.69 $10.71 $10.59 $10.64 $7.93 86,601
2016-02-01 $10.84 $10.93 $10.81 $10.93 $8.15 44,083
2016-01-29 $10.72 $10.89 $10.68 $10.89 $8.12 35,508
2016-01-28 $10.28 $10.48 $10.28 $10.46 $7.79 51,552
2016-01-27 $10.35 $10.47 $10.29 $10.43 $7.77 46,592
2016-01-26 $10.49 $10.62 $10.43 $10.54 $7.85 105,187
2016-01-25 $10.65 $10.70 $10.54 $10.57 $7.88 96,316
2016-01-22 $10.69 $10.70 $10.63 $10.70 $7.98 81,290
2016-01-21 $10.50 $10.65 $10.50 $10.61 $7.91 87,787
2016-01-20 $10.59 $10.80 $10.51 $10.72 $7.99 132,990
2016-01-19 $11.03 $11.07 $10.88 $11.02 $8.21 63,927
2016-01-15 $11.14 $11.18 $11.04 $11.16 $8.32 50,356
2016-01-14 $11.48 $11.55 $11.42 $11.50 $8.57 52,286
2016-01-13 $11.67 $11.69 $11.58 $11.60 $8.65 613,211
2016-01-12 $11.69 $11.76 $11.67 $11.73 $8.74 70,889
2016-01-11 $11.80 $11.80 $11.67 $11.73 $8.74 43,043
2016-01-08 $11.81 $11.81 $11.70 $11.77 $8.77 19,113
2016-01-07 $11.82 $11.97 $11.82 $11.91 $8.88 56,493
2016-01-06 $11.85 $11.87 $11.81 $11.83 $8.82 18,807
2016-01-05 $12.00 $12.14 $12.00 $12.12 $9.03 52,863
2016-01-04 $11.95 $12.08 $11.93 $12.07 $8.99 23,682
2015-12-31 $12.06 $12.17 $12.05 $12.14 $9.05 17,422
2015-12-30 $12.16 $12.19 $12.12 $12.17 $9.07 79,075
2015-12-29 $12.12 $12.27 $12.12 $12.18 $9.08 60,928
2015-12-28 $12.20 $12.23 $12.10 $12.23 $9.12 45,463
2015-12-24 $12.22 $12.31 $12.22 $12.24 $9.12 17,472
2015-12-23 $12.33 $12.47 $12.33 $12.45 $9.28 59,268
2015-12-22 $12.26 $12.32 $12.17 $12.32 $9.18 70,171
2015-12-21 $12.16 $12.18 $12.10 $12.18 $9.08 110,845
2015-12-18 $12.14 $12.18 $12.08 $12.17 $9.07 42,499
2015-12-17 $12.23 $12.25 $12.07 $12.07 $9.00 38,132
2015-12-16 $12.09 $12.23 $12.06 $12.17 $9.07 39,734
2015-12-15 $12.07 $12.25 $12.05 $12.08 $9.00 116,375
2015-12-14 $12.17 $12.17 $11.95 $12.02 $8.96 40,886
2015-12-11 $11.96 $12.02 $11.95 $11.97 $8.92 21,148
2015-12-10 $12.30 $12.30 $12.02 $12.12 $9.03 12,474
2015-12-09 $12.23 $12.23 $12.10 $12.11 $9.03 29,848
2015-12-08 $12.25 $12.26 $12.21 $12.21 $9.10 17,255
2015-12-07 $12.37 $12.40 $12.34 $12.40 $9.24 20,495
2015-12-04 $12.44 $12.52 $12.44 $12.49 $9.31 10,287
2015-12-03 $12.55 $12.55 $12.36 $12.47 $9.30 14,683
2015-12-02 $12.55 $12.55 $12.45 $12.50 $9.32 20,915
2015-12-01 $12.59 $12.59 $12.47 $12.50 $9.31 36,623
2015-11-30 $12.33 $12.33 $12.22 $12.32 $9.18 19,849
2015-11-27 $12.43 $12.43 $12.34 $12.36 $9.21 1,980
2015-11-25 $12.59 $12.65 $12.59 $12.62 $9.41 7,284
2015-11-24 $12.63 $12.63 $12.55 $12.61 $9.40 23,111
2015-11-23 $12.67 $12.69 $12.64 $12.64 $9.42 17,343
2015-11-20 $12.89 $12.89 $12.80 $12.81 $9.55 17,502
2015-11-19 $12.45 $12.50 $12.45 $12.45 $9.28 14,552
2015-11-18 $12.55 $12.57 $12.53 $12.55 $9.36 22,032
2015-11-17 $12.58 $12.65 $12.54 $12.57 $9.37 29,450
2015-11-16 $12.44 $12.53 $12.44 $12.52 $9.33 7,061
2015-11-13 $12.56 $12.56 $12.25 $12.27 $9.15 13,725
2015-11-12 $12.72 $12.72 $12.45 $12.45 $9.28 17,060
2015-11-11 $12.61 $12.61 $12.56 $12.56 $9.15 30,735
2015-11-10 $12.54 $12.56 $12.48 $12.50 $9.11 16,868
2015-11-09 $12.75 $12.75 $12.53 $12.63 $9.20 13,624
2015-11-06 $12.93 $12.93 $12.80 $12.87 $9.38 6,751
2015-11-05 $13.00 $13.03 $12.92 $13.03 $9.49 2,273
2015-11-04 $13.01 $13.01 $12.97 $12.99 $9.46 9,527
2015-11-03 $12.93 $12.98 $12.87 $12.98 $9.46 17,902
2015-11-02 $13.01 $13.11 $12.96 $13.10 $9.54 10,098
2015-10-30 $13.45 $13.45 $13.27 $13.27 $9.67 36,408
2015-10-29 $13.62 $13.65 $13.60 $13.65 $9.94 1,169
2015-10-28 $13.80 $13.90 $13.69 $13.85 $10.09 6,346
2015-10-27 $13.65 $13.68 $13.52 $13.64 $9.94 12,612
2015-10-26 $13.85 $13.87 $13.82 $13.87 $10.10 6,838
2015-10-23 $13.92 $14.00 $13.92 $13.99 $10.19 15,708
2015-10-22 $13.64 $13.71 $13.63 $13.71 $9.99 9,462
2015-10-21 $13.52 $13.53 $13.42 $13.46 $9.80 6,208
2015-10-20 $13.53 $13.55 $13.49 $13.55 $9.87 11,457
2015-10-19 $13.60 $13.65 $13.58 $13.59 $9.90 9,250
2015-10-16 $13.70 $13.85 $13.70 $13.80 $10.05 6,854
2015-10-15 $13.45 $13.59 $13.45 $13.53 $9.86 29,637
2015-10-14 $13.32 $13.34 $13.22 $13.27 $9.66 13,217
2015-10-13 $13.15 $13.18 $13.02 $13.10 $9.54 37,554
2015-10-12 $13.24 $13.24 $13.21 $13.22 $9.63 13,452
2015-10-09 $13.16 $13.25 $13.16 $13.25 $9.65 14,728
2015-10-08 $13.28 $13.37 $13.20 $13.36 $9.73 16,654
2015-10-07 $13.29 $13.32 $13.22 $13.27 $9.67 24,991
2015-10-06 $13.13 $13.13 $13.06 $13.09 $9.54 55,492
2015-10-05 $13.15 $13.21 $13.14 $13.18 $9.60 31,307
2015-10-02 $12.96 $13.14 $12.93 $13.14 $9.57 54,175
2015-10-01 $13.28 $13.28 $13.11 $13.20 $9.61 34,561
2015-09-30 $13.08 $13.26 $12.94 $13.23 $9.64 41,731
2015-09-29 $12.87 $12.92 $12.82 $12.86 $9.37 53,287
2015-09-28 $13.10 $13.20 $13.08 $13.20 $9.62 29,960
2015-09-25 $13.16 $13.31 $13.16 $13.30 $9.69 20,703
2015-09-24 $12.97 $13.08 $12.96 $13.08 $9.53 28,209
2015-09-23 $13.30 $13.32 $13.20 $13.26 $9.66 9,161
2015-09-22 $13.46 $13.46 $13.31 $13.42 $9.78 41,745
2015-09-21 $13.58 $13.67 $13.55 $13.65 $9.94 30,103
2015-09-18 $13.49 $13.59 $13.46 $13.50 $9.83 9,331
2015-09-17 $13.16 $13.40 $13.11 $13.25 $9.65 14,241
2015-09-16 $13.36 $13.51 $13.36 $13.51 $9.84 34,227
2015-09-15 $12.92 $13.12 $12.92 $13.07 $9.52 833,274
2015-09-14 $13.30 $13.34 $13.22 $13.30 $9.69 6,305
2015-09-11 $13.16 $13.29 $13.16 $13.27 $9.67 23,409
2015-09-10 $12.73 $12.73 $12.56 $12.58 $9.16 40,083
2015-09-09 $12.75 $12.77 $12.61 $12.64 $9.20 17,389
2015-09-08 $12.66 $12.74 $12.61 $12.72 $9.27 21,297
2015-09-04 $12.04 $12.08 $11.98 $12.04 $8.77 2,513
2015-09-03 $12.25 $12.41 $12.25 $12.31 $8.97 18,794
2015-09-02 $12.15 $12.25 $12.15 $12.23 $8.91 8,367
2015-09-01 $12.19 $12.19 $11.95 $12.01 $8.75 150,420
2015-08-31 $12.62 $12.62 $12.53 $12.57 $9.16 16,723
2015-08-28 $12.71 $12.73 $12.62 $12.73 $9.27 7,573
2015-08-27 $12.69 $12.91 $12.69 $12.91 $9.40 8,451
2015-08-26 $12.57 $12.69 $12.46 $12.69 $9.24 34,572
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.