Swatch Group AG (SWGAY) Exchange: PINK

Data as of May 2, 2025

$8.60 ($0.02) 0.23%

Swatch Group AG - Daily Information
Click for more stock information on Swatch Group AG.
Daily Information Data
Date May 2, 2025
Open $8.60
Previous Close $8.60
High $8.62
Low $8.53
Adjusted Open $8.60
Previous Adjusted Close $8.60
Adjusted High $8.62
Adjusted Low $8.53

About Swatch Group AG (SWGAY)

The Swatch Group AG manufactures and sells finished watches, jewelry, and watch movements and components worldwide. The company’s Watches & Jewelry segment produces and sells watches and jewelry. Its Electronic Systems segment is involved in the design, production, and commercialization of electronic components, as well as in the sports timing products. The company is also involved in the provision of assembly, research and development, administration, watch case polishing, logistics and distribution, and customer services; and microelectronics, watch cases and crowns, miniature low-frequency quartz crystals, thin wires, miniature batteries, watch glasses, watch dials and bracelets, watch hands, sports timing technology and equipment, precision parts, and assembly electronic components, as well as in the communication, real estate, real estate project and property management, reinsurance, and finance businesses. The Swatch Group Ltd offers its watch and jewelry products primarily under the Breguet, Harry Winston, Blancpain, Glashütte Original, Jaquet Droz, Léon Hatot, Omega, Longines, Rado, Union Glashütte, Tissot, Calvin Klein, Balmain, Certina, Mido, Hamilton, Swatch, and Flik Flak brand names. The company markets its products through a distribution network or agents; network of Tourbillon and Hour Passion multibrand watch and jewelry boutiques and monobrand stores; and online stores. The Swatch Group AG is headquartered in Biel/Bienne, Switzerland.

Historical Stock Data for Swatch Group AG (SWGAY)

Date Open High Low Close Adj.Close Volume
2025-04-25 $8.60 $8.62 $8.53 $8.60 $8.60 80,924
2025-04-24 $8.53 $8.62 $8.52 $8.58 $8.58 133,700
2025-04-23 $8.57 $8.67 $8.49 $8.52 $8.52 100,932
2025-04-22 $8.29 $8.51 $8.29 $8.43 $8.43 279,691
2025-04-21 $8.33 $8.41 $7.97 $8.09 $8.09 181,142
2025-04-17 $8.08 $8.18 $8.05 $8.12 $8.12 139,424
2025-04-16 $8.02 $8.13 $7.99 $8.01 $8.01 112,756
2025-04-15 $8.14 $8.16 $8.00 $8.07 $8.07 177,143
2025-04-14 $8.24 $8.43 $8.09 $8.15 $8.15 259,093
2025-04-11 $8.04 $8.26 $8.04 $8.24 $8.24 261,629
2025-04-10 $7.84 $7.95 $7.74 $7.93 $7.93 482,438
2025-04-09 $7.45 $8.20 $7.41 $8.20 $8.20 805,625
2025-04-08 $7.71 $7.72 $7.31 $7.37 $7.37 280,784
2025-04-07 $7.29 $7.64 $7.26 $7.43 $7.43 479,851
2025-04-04 $7.50 $7.65 $7.47 $7.50 $7.50 798,025
2025-04-03 $7.97 $8.11 $7.93 $7.98 $7.98 469,929
2025-04-02 $8.30 $8.36 $8.25 $8.27 $8.27 125,908
2025-04-01 $8.48 $8.48 $8.32 $8.37 $8.37 199,504
2025-03-31 $8.54 $8.58 $8.50 $8.55 $8.55 142,355
2025-03-28 $8.82 $8.88 $8.78 $8.81 $8.81 69,843
2025-03-27 $8.99 $9.03 $8.93 $8.94 $8.94 112,838
2025-03-26 $9.00 $9.06 $8.93 $8.99 $8.99 100,236
2025-03-25 $9.01 $9.05 $8.96 $8.96 $8.96 97,977
2025-03-24 $8.81 $8.92 $8.79 $8.90 $8.90 298,401
2025-03-21 $8.97 $9.10 $8.97 $8.99 $8.99 90,409
2025-03-20 $9.02 $9.08 $9.00 $9.04 $9.04 73,567
2025-03-19 $9.43 $9.50 $9.39 $9.46 $9.46 62,863
2025-03-18 $9.34 $9.36 $9.31 $9.32 $9.32 63,628
2025-03-17 $9.35 $9.42 $9.31 $9.34 $9.34 51,333
2025-03-14 $9.34 $9.40 $9.28 $9.39 $9.39 43,337
2025-03-13 $9.17 $9.26 $9.14 $9.18 $9.18 60,249
2025-03-12 $9.37 $9.40 $9.27 $9.36 $9.36 364,877
2025-03-11 $9.52 $9.52 $9.38 $9.46 $9.46 519,327
2025-03-10 $9.34 $9.58 $9.34 $9.51 $9.51 117,944
2025-03-07 $9.49 $9.65 $9.49 $9.63 $9.63 42,791
2025-03-06 $9.72 $9.79 $9.70 $9.75 $9.75 67,807
2025-03-05 $9.49 $9.53 $9.46 $9.51 $9.51 31,586
2025-03-04 $9.52 $9.70 $9.46 $9.64 $9.64 74,990
2025-03-03 $9.68 $9.73 $9.58 $9.63 $9.63 163,048
2025-02-28 $9.63 $9.72 $9.56 $9.65 $9.65 70,053
2025-02-27 $9.48 $9.56 $9.45 $9.49 $9.49 30,800
2025-02-26 $9.73 $9.77 $9.66 $9.68 $9.68 62,529
2025-02-25 $9.99 $10.00 $9.90 $9.94 $9.94 44,157
2025-02-24 $9.85 $9.91 $9.83 $9.85 $9.85 64,829
2025-02-21 $9.52 $9.62 $9.52 $9.56 $9.56 59,730
2025-02-20 $9.44 $9.53 $9.41 $9.51 $9.51 52,587
2025-02-19 $9.14 $9.18 $9.12 $9.14 $9.14 30,816
2025-02-18 $9.41 $9.41 $9.31 $9.34 $9.34 77,415
2025-02-14 $9.58 $9.58 $9.43 $9.44 $9.44 28,794
2025-02-13 $9.55 $9.59 $9.50 $9.56 $9.56 53,301
2025-02-12 $9.32 $9.41 $9.29 $9.39 $9.39 56,028
2025-02-11 $9.18 $9.30 $9.18 $9.30 $9.30 34,100
2025-02-10 $8.97 $9.03 $8.96 $9.02 $9.02 73,696
2025-02-07 $9.15 $9.16 $9.04 $9.06 $9.06 50,706
2025-02-06 $9.18 $9.26 $9.16 $9.18 $9.18 60,806
2025-02-05 $8.94 $8.99 $8.90 $8.98 $8.98 94,571
2025-02-04 $9.09 $9.17 $9.04 $9.06 $9.06 42,532
2025-02-03 $9.35 $9.45 $9.28 $9.34 $9.34 135,157
2025-01-31 $9.20 $9.35 $9.19 $9.24 $9.24 187,682
2025-01-30 $8.94 $9.28 $8.94 $9.20 $9.20 138,555
2025-01-29 $8.95 $9.03 $8.90 $9.00 $9.00 215,360
2025-01-28 $9.14 $9.14 $8.95 $9.05 $9.05 126,875
2025-01-27 $9.21 $9.25 $9.18 $9.24 $9.24 193,299
2025-01-24 $9.06 $9.21 $9.02 $9.14 $9.14 97,801
2025-01-23 $8.88 $9.06 $8.84 $9.06 $9.06 117,772
2025-01-22 $9.07 $9.10 $8.96 $9.02 $9.02 323,055
2025-01-21 $9.03 $9.17 $9.02 $9.13 $9.13 190,715
2025-01-17 $8.85 $8.89 $8.79 $8.84 $8.84 111,313
2025-01-16 $8.73 $8.75 $8.64 $8.72 $8.72 377,048
2025-01-15 $8.49 $8.51 $8.42 $8.46 $8.46 130,987
2025-01-14 $8.50 $8.54 $8.43 $8.51 $8.51 246,777
2025-01-13 $8.53 $8.54 $8.44 $8.54 $8.54 318,683
2025-01-10 $8.64 $8.64 $8.52 $8.59 $8.59 338,308
2025-01-08 $8.86 $8.94 $8.82 $8.89 $8.89 164,501
2025-01-07 $8.84 $8.91 $8.80 $8.88 $8.88 337,035
2025-01-06 $8.68 $8.94 $8.67 $8.90 $8.90 329,226
2025-01-03 $8.66 $8.68 $8.59 $8.64 $8.64 213,983
2025-01-02 $9.05 $9.11 $9.02 $9.07 $9.07 155,191
2024-12-31 $8.94 $9.13 $8.94 $9.06 $9.06 102,952
2024-12-30 $9.11 $9.13 $9.03 $9.08 $9.08 250,273
2024-12-27 $9.00 $9.11 $8.98 $9.03 $9.03 283,169
2024-12-26 $9.05 $9.14 $8.98 $9.14 $9.14 116,934
2024-12-24 $8.65 $9.11 $8.65 $9.11 $9.11 66,591
2024-12-23 $8.98 $9.04 $8.93 $9.00 $9.00 274,161
2024-12-20 $8.89 $9.04 $8.86 $9.00 $9.00 201,031
2024-12-19 $8.87 $8.94 $8.83 $8.84 $8.84 315,659
2024-12-18 $8.92 $9.03 $8.78 $8.90 $8.90 225,626
2024-12-17 $8.90 $9.01 $8.87 $8.99 $8.99 236,329
2024-12-16 $8.90 $8.94 $8.83 $8.89 $8.89 539,622
2024-12-13 $9.18 $9.25 $9.13 $9.20 $9.20 167,029
2024-12-12 $9.22 $9.29 $9.20 $9.25 $9.25 221,424
2024-12-11 $9.24 $9.30 $9.22 $9.29 $9.29 144,166
2024-12-10 $9.23 $9.31 $9.20 $9.29 $9.29 218,688
2024-12-09 $9.48 $9.50 $9.42 $9.44 $9.44 223,798
2024-12-06 $9.20 $9.33 $9.16 $9.23 $9.23 191,214
2024-12-05 $8.94 $9.03 $8.91 $8.98 $8.98 232,033
2024-12-04 $8.89 $8.97 $8.87 $8.89 $8.89 206,339
2024-12-03 $8.91 $8.92 $8.86 $8.89 $8.89 315,253
2024-12-02 $8.85 $8.97 $8.80 $8.92 $8.92 300,722
2024-11-29 $9.00 $9.08 $8.99 $9.07 $9.07 84,783
2024-11-27 $9.05 $9.10 $9.01 $9.07 $9.07 178,609
2024-11-26 $9.08 $9.08 $8.99 $9.00 $9.00 360,987
2024-11-25 $9.01 $9.12 $8.99 $9.01 $9.01 259,439
2024-11-22 $8.84 $8.96 $8.84 $8.87 $8.87 132,229
2024-11-21 $8.94 $8.95 $8.90 $8.95 $8.95 181,365
2024-11-20 $9.06 $9.10 $9.01 $9.09 $9.09 146,852
2024-11-19 $9.13 $9.30 $9.09 $9.20 $9.20 228,570
2024-11-18 $9.35 $9.42 $9.32 $9.37 $9.37 400,673
2024-11-15 $9.38 $9.41 $9.31 $9.34 $9.34 247,681
2024-11-14 $9.15 $9.24 $9.01 $9.08 $9.08 248,203
2024-11-13 $8.99 $9.02 $8.91 $8.96 $8.96 326,153
2024-11-12 $8.94 $8.97 $8.87 $8.92 $8.92 283,494
2024-11-11 $9.32 $9.32 $9.18 $9.18 $9.18 379,584
2024-11-08 $9.36 $9.36 $9.15 $9.22 $9.22 166,785
2024-11-07 $10.09 $10.13 $9.97 $10.03 $10.03 164,563
2024-11-06 $9.88 $9.93 $9.86 $9.93 $9.93 62,557
2024-11-05 $10.08 $10.09 $10.00 $10.06 $10.06 217,748
2024-11-04 $10.31 $10.35 $10.27 $10.31 $10.31 154,878
2024-11-01 $10.31 $10.35 $10.25 $10.26 $10.26 95,088
2024-10-31 $10.27 $10.27 $10.13 $10.18 $10.18 106,596
2024-10-30 $10.19 $10.33 $10.19 $10.27 $10.27 126,158
2024-10-29 $10.65 $10.71 $10.62 $10.66 $10.66 118,562
2024-10-28 $10.57 $10.69 $10.56 $10.69 $10.69 88,435
2024-10-25 $10.55 $10.63 $10.52 $10.52 $10.52 85,197
2024-10-24 $10.47 $10.55 $10.42 $10.45 $10.45 100,225
2024-10-23 $10.14 $10.25 $10.09 $10.16 $10.16 106,444
2024-10-22 $10.09 $10.13 $9.98 $10.03 $10.03 82,583
2024-10-21 $10.09 $10.13 $9.98 $10.00 $10.00 172,286
2024-10-18 $9.92 $9.95 $9.84 $9.90 $9.90 231,122
2024-10-17 $9.68 $9.83 $9.60 $9.67 $9.67 538,003
2024-10-16 $9.75 $9.79 $9.67 $9.79 $9.79 139,239
2024-10-15 $10.18 $10.18 $9.93 $9.93 $9.93 328,723
2024-10-14 $10.13 $10.30 $10.06 $10.25 $10.25 224,034
2024-10-11 $10.57 $10.61 $10.53 $10.60 $10.60 142,475
2024-10-10 $10.64 $10.66 $10.62 $10.66 $10.66 145,429
2024-10-09 $10.55 $10.75 $10.55 $10.66 $10.66 135,280
2024-10-08 $10.57 $10.59 $10.44 $10.47 $10.47 232,380
2024-10-07 $11.03 $11.19 $11.02 $11.13 $11.13 400,688
2024-10-04 $10.63 $10.83 $10.63 $10.83 $10.83 59,188
2024-10-03 $10.58 $10.60 $10.47 $10.53 $10.53 70,968
2024-10-02 $10.65 $10.67 $10.62 $10.65 $10.65 52,104
2024-10-01 $10.55 $10.55 $10.44 $10.49 $10.49 56,939
2024-09-30 $10.73 $10.73 $10.63 $10.66 $10.66 97,748
2024-09-27 $10.60 $10.69 $10.58 $10.66 $10.66 145,202
2024-09-26 $10.33 $10.36 $10.12 $10.33 $10.33 147,716
2024-09-25 $9.24 $9.24 $9.15 $9.15 $9.15 69,965
2024-09-24 $9.08 $9.13 $9.02 $9.11 $9.11 223,475
2024-09-23 $8.83 $8.88 $8.73 $8.77 $8.77 218,453
2024-09-20 $8.90 $9.00 $8.88 $8.92 $8.92 166,016
2024-09-19 $9.25 $9.26 $9.20 $9.25 $9.25 85,127
2024-09-18 $9.03 $9.16 $8.96 $9.14 $9.14 67,314
2024-09-17 $9.05 $9.10 $9.02 $9.02 $9.02 105,467
2024-09-16 $9.10 $9.11 $9.02 $9.07 $9.07 486,567
2024-09-13 $9.20 $9.20 $9.11 $9.12 $9.12 238,574
2024-09-12 $9.04 $9.13 $8.98 $9.11 $9.11 153,179
2024-09-11 $9.15 $9.19 $9.09 $9.17 $9.17 400,604
2024-09-10 $9.25 $9.25 $9.14 $9.20 $9.20 376,522
2024-09-09 $9.31 $9.40 $9.30 $9.35 $9.35 444,971
2024-09-06 $9.73 $9.73 $9.62 $9.62 $9.62 564,691
2024-09-05 $9.85 $9.88 $9.78 $9.87 $9.87 123,520
2024-09-04 $9.81 $9.98 $9.81 $9.89 $9.89 79,249
2024-09-03 $10.29 $10.29 $10.17 $10.19 $10.19 637,079
2024-08-30 $10.43 $10.49 $10.40 $10.45 $10.45 104,128
2024-08-29 $10.50 $10.50 $10.41 $10.45 $10.45 62,020
2024-08-28 $10.56 $10.61 $10.49 $10.55 $10.55 174,843
2024-08-27 $10.69 $10.73 $10.65 $10.69 $10.69 81,584
2024-08-26 $10.65 $10.73 $10.65 $10.71 $10.71 43,546
2024-08-23 $10.46 $10.68 $10.46 $10.67 $10.67 27,690
2024-08-22 $10.53 $10.55 $10.44 $10.45 $10.45 36,452
2024-08-21 $10.40 $10.50 $10.39 $10.49 $10.49 66,108
2024-08-20 $10.32 $10.41 $10.32 $10.39 $10.39 91,843
2024-08-19 $10.58 $10.61 $10.54 $10.58 $10.58 147,712
2024-08-16 $10.49 $10.52 $10.44 $10.51 $10.51 81,082
2024-08-15 $10.55 $10.57 $10.48 $10.53 $10.53 84,408
2024-08-14 $10.56 $10.62 $10.54 $10.59 $10.59 89,164
2024-08-13 $10.44 $10.50 $10.39 $10.49 $10.49 128,288
2024-08-12 $10.31 $10.38 $10.31 $10.33 $10.33 126,705
2024-08-09 $10.34 $10.42 $10.34 $10.42 $10.42 445,543
2024-08-08 $10.33 $10.38 $10.29 $10.38 $10.38 623,638
2024-08-07 $10.38 $10.40 $10.27 $10.30 $10.30 304,682
2024-08-06 $10.26 $10.38 $10.25 $10.34 $10.34 927,601
2024-08-05 $10.24 $10.38 $10.24 $10.34 $10.34 398,208
2024-08-02 $10.19 $10.30 $10.19 $10.29 $10.29 171,063
2024-08-01 $10.14 $10.19 $10.03 $10.10 $10.10 67,599
2024-07-31 $10.23 $10.25 $10.15 $10.23 $10.23 107,760
2024-07-30 $10.17 $10.23 $10.10 $10.20 $10.20 244,551
2024-07-29 $10.04 $10.04 $9.95 $9.99 $9.99 499,583
2024-07-26 $9.93 $10.00 $9.92 $9.99 $9.99 247,185
2024-07-25 $9.82 $9.97 $9.82 $9.89 $9.89 150,903
2024-07-24 $10.01 $10.05 $9.79 $9.80 $9.80 107,753
2024-07-23 $9.99 $9.99 $9.90 $9.93 $9.93 131,841
2024-07-22 $10.03 $10.05 $9.98 $10.02 $10.02 282,175
2024-07-19 $9.90 $9.97 $9.86 $9.93 $9.93 214,806
2024-07-18 $10.15 $10.15 $10.03 $10.04 $10.04 138,790
2024-07-17 $9.73 $9.86 $9.73 $9.81 $9.81 134,988
2024-07-16 $9.50 $9.55 $9.40 $9.48 $9.48 453,587
2024-07-15 $9.57 $9.57 $9.40 $9.54 $9.54 258,148
2024-07-12 $10.54 $10.62 $10.49 $10.51 $10.51 217,213
2024-07-11 $10.41 $10.45 $10.37 $10.37 $10.37 108,965
2024-07-10 $10.23 $10.32 $10.19 $10.32 $10.32 704,360
2024-07-09 $10.23 $10.28 $10.16 $10.26 $10.26 525,539
2024-07-08 $10.46 $10.46 $10.27 $10.30 $10.30 195,756
2024-07-05 $10.46 $10.47 $10.31 $10.41 $10.41 94,850
2024-07-03 $10.32 $10.41 $10.29 $10.30 $10.30 24,844
2024-07-02 $10.17 $10.23 $10.15 $10.20 $10.20 329,475
2024-07-01 $10.24 $10.27 $10.14 $10.17 $10.17 140,761
2024-06-28 $10.14 $10.25 $10.13 $10.20 $10.20 138,581
2024-06-27 $10.37 $10.43 $10.34 $10.37 $10.37 126,964
2024-06-26 $10.41 $10.51 $10.38 $10.50 $10.50 196,198
2024-06-25 $10.62 $10.68 $10.59 $10.66 $10.66 329,189
2024-06-24 $10.67 $10.73 $10.67 $10.71 $10.71 223,210
2024-06-21 $10.40 $10.47 $10.38 $10.44 $10.44 104,311
2024-06-20 $10.47 $10.54 $10.40 $10.50 $10.50 236,130
2024-06-18 $10.71 $10.79 $10.70 $10.78 $10.78 278,530
2024-06-17 $10.24 $10.39 $10.24 $10.39 $10.39 178,618
2024-06-14 $10.31 $10.38 $10.28 $10.34 $10.34 138,562
2024-06-13 $10.53 $10.55 $10.45 $10.51 $10.51 73,557
2024-06-12 $10.59 $10.62 $10.50 $10.50 $10.50 112,420
2024-06-11 $10.43 $10.43 $10.33 $10.38 $10.38 152,898
2024-06-10 $10.35 $10.45 $10.31 $10.45 $10.45 101,552
2024-06-07 $10.40 $10.51 $10.39 $10.45 $10.45 77,556
2024-06-06 $10.60 $10.71 $10.57 $10.64 $10.64 74,556
2024-06-05 $10.78 $10.78 $10.49 $10.58 $10.58 75,548
2024-06-04 $10.78 $10.89 $10.77 $10.86 $10.86 113,742
2024-06-03 $10.74 $10.84 $10.71 $10.75 $10.75 82,328
2024-05-31 $10.60 $10.70 $10.55 $10.70 $10.70 133,556
2024-05-30 $10.44 $10.50 $10.43 $10.47 $10.47 411,147
2024-05-29 $10.35 $10.39 $10.28 $10.28 $10.28 207,338
2024-05-28 $10.61 $10.66 $10.56 $10.60 $10.60 136,786
2024-05-24 $10.44 $10.48 $10.39 $10.45 $10.45 262,793
2024-05-23 $10.46 $10.51 $10.40 $10.46 $10.46 145,888
2024-05-22 $10.44 $10.49 $10.40 $10.40 $10.40 157,809
2024-05-21 $10.76 $10.78 $10.70 $10.76 $10.76 159,454
2024-05-20 $11.00 $11.07 $10.92 $10.96 $10.96 51,645
2024-05-17 $10.95 $11.01 $10.93 $10.96 $10.96 77,640
2024-05-16 $10.66 $10.78 $10.66 $10.69 $10.69 60,734
2024-05-15 $10.67 $10.68 $10.60 $10.67 $10.67 73,648
2024-05-14 $10.68 $10.72 $10.64 $10.69 $10.69 175,570
2024-05-13 $10.54 $10.58 $10.51 $10.56 $10.56 152,561
2024-05-10 $10.76 $10.85 $10.68 $10.76 $10.41 74,624
2024-05-09 $10.74 $11.09 $10.74 $10.89 $10.53 88,934
2024-05-08 $10.74 $10.79 $10.73 $10.76 $10.41 64,771
2024-05-07 $10.68 $10.78 $10.64 $10.69 $10.34 212,737
2024-05-06 $10.78 $10.81 $10.70 $10.73 $10.38 120,949
2024-05-03 $10.92 $10.94 $10.75 $10.78 $10.78 80,605
2024-05-02 $10.51 $10.64 $10.48 $10.63 $10.63 80,014
2024-05-01 $10.41 $10.59 $10.40 $10.59 $10.59 68,099
2024-04-30 $10.53 $10.57 $10.46 $10.47 $10.47 138,575
2024-04-29 $10.67 $10.78 $10.65 $10.73 $10.73 193,935
2024-04-26 $10.60 $10.72 $10.58 $10.64 $10.64 108,916
2024-04-25 $10.43 $10.65 $10.43 $10.65 $10.65 376,502
2024-04-24 $10.51 $10.53 $10.43 $10.52 $10.52 276,251
2024-04-23 $10.58 $10.66 $10.54 $10.54 $10.54 315,223
2024-04-22 $10.53 $10.64 $10.53 $10.57 $10.57 178,518
2024-04-19 $10.38 $10.48 $10.38 $10.47 $10.47 83,980
2024-04-18 $10.55 $10.56 $10.47 $10.51 $10.51 140,168
2024-04-17 $10.68 $10.71 $10.55 $10.59 $10.59 190,804
2024-04-16 $10.69 $10.77 $10.66 $10.75 $10.75 346,060
2024-04-15 $11.09 $11.09 $10.87 $10.92 $10.92 174,748
2024-04-12 $10.95 $10.96 $10.82 $10.83 $10.83 89,206
2024-04-11 $11.25 $11.30 $11.11 $11.30 $11.30 126,295
2024-04-10 $11.44 $11.45 $11.32 $11.32 $11.32 74,242
2024-04-09 $11.59 $11.64 $11.49 $11.53 $11.53 114,327
2024-04-08 $11.45 $11.55 $11.45 $11.52 $11.52 184,446
2024-04-05 $11.47 $11.54 $11.42 $11.52 $11.52 184,446
2024-04-04 $11.73 $11.77 $11.61 $11.66 $11.66 83,621
2024-04-03 $11.40 $11.62 $11.40 $11.56 $11.56 90,557
2024-04-02 $11.28 $11.28 $11.22 $11.27 $11.27 91,954
2024-04-01 $11.59 $11.60 $11.49 $11.60 $11.60 60,637
2024-03-28 $11.45 $11.59 $11.45 $11.55 $11.55 83,205
2024-03-27 $11.25 $11.47 $11.25 $11.47 $11.47 183,171
2024-03-26 $11.15 $11.26 $11.13 $11.17 $11.17 290,805
2024-03-25 $11.15 $11.17 $11.10 $11.10 $11.10 157,013
2024-03-22 $11.18 $11.18 $11.10 $11.12 $11.12 116,656
2024-03-21 $11.38 $11.42 $11.25 $11.26 $11.26 77,251
2024-03-20 $11.09 $11.26 $11.07 $11.22 $11.22 68,038
2024-03-19 $11.33 $11.34 $11.11 $11.11 $11.11 145,477
2024-03-18 $11.57 $11.68 $11.52 $11.58 $11.58 75,986
2024-03-15 $11.82 $11.86 $11.73 $11.78 $11.78 52,181
2024-03-14 $11.91 $11.92 $11.78 $11.83 $11.83 46,802
2024-03-13 $11.80 $11.90 $11.78 $11.83 $11.83 46,802
2024-03-12 $11.82 $11.95 $11.80 $11.84 $11.84 72,552
2024-03-11 $11.76 $11.84 $11.72 $11.84 $11.84 72,552
2024-03-08 $11.81 $11.84 $11.78 $11.82 $11.82 61,990
2024-03-07 $11.77 $11.86 $11.76 $11.84 $11.84 54,817
2024-03-06 $11.81 $11.81 $11.71 $11.73 $11.73 104,763
2024-03-05 $11.74 $11.87 $11.70 $11.82 $11.82 200,756
2024-03-04 $11.83 $11.87 $11.75 $11.80 $11.80 110,008
2024-03-01 $11.91 $11.97 $11.80 $11.96 $11.96 57,840
2024-02-29 $11.85 $11.85 $11.74 $11.76 $11.76 102,134
2024-02-28 $11.85 $11.98 $11.84 $11.96 $11.96 63,200
2024-02-27 $11.95 $12.02 $11.93 $11.99 $11.99 62,018
2024-02-26 $11.84 $11.85 $11.78 $11.82 $11.82 69,621
2024-02-23 $11.87 $11.87 $11.81 $11.84 $11.84 75,016
2024-02-22 $12.04 $12.06 $11.93 $12.02 $12.02 72,385
2024-02-21 $12.04 $12.10 $12.00 $12.05 $12.05 98,816
2024-02-20 $11.98 $12.04 $11.96 $12.04 $12.04 79,297
2024-02-16 $12.31 $12.33 $12.26 $12.27 $12.27 34,732
2024-02-15 $12.00 $12.10 $11.99 $12.09 $12.09 90,923
2024-02-14 $11.76 $11.80 $11.71 $11.80 $11.80 116,739
2024-02-13 $11.76 $11.80 $11.66 $11.71 $11.71 73,292
2024-02-12 $12.04 $12.15 $12.04 $12.07 $12.07 139,114
2024-02-09 $11.82 $11.88 $11.75 $11.88 $11.88 111,255
2024-02-08 $11.74 $11.81 $11.70 $11.76 $11.76 100,015
2024-02-07 $11.49 $11.49 $11.39 $11.46 $11.46 215,114
2024-02-06 $11.26 $11.32 $11.24 $11.31 $11.31 172,526
2024-02-05 $11.28 $11.35 $11.26 $11.34 $11.34 200,560
2024-02-02 $11.54 $11.54 $11.39 $11.44 $11.44 82,678
2024-02-01 $11.76 $11.79 $11.68 $11.76 $11.76 370,225
2024-01-31 $11.80 $11.90 $11.72 $11.76 $11.76 527,211
2024-01-30 $11.85 $11.90 $11.76 $11.84 $11.84 866,904
2024-01-29 $11.66 $11.75 $11.61 $11.72 $11.72 290,938
2024-01-26 $11.70 $11.79 $11.61 $11.63 $11.63 53,245
2024-01-25 $11.16 $11.32 $11.16 $11.32 $11.32 2,290,211
2024-01-24 $11.55 $11.55 $11.27 $11.31 $11.31 1,969,137
2024-01-23 $11.69 $11.74 $11.56 $11.66 $11.66 94,995
2024-01-22 $12.12 $12.20 $12.09 $12.17 $12.17 134,443
2024-01-19 $12.12 $12.22 $12.10 $12.22 $12.22 172,430
2024-01-18 $12.24 $12.30 $12.15 $12.28 $12.28 327,035
2024-01-17 $12.12 $12.23 $12.12 $12.16 $12.16 167,394
2024-01-16 $12.43 $12.49 $12.33 $12.35 $12.35 93,037
2024-01-12 $12.55 $12.61 $12.53 $12.56 $12.56 116,012
2024-01-11 $12.78 $12.83 $12.59 $12.70 $12.70 110,620
2024-01-10 $12.74 $12.77 $12.65 $12.70 $12.70 85,816
2024-01-09 $12.88 $12.91 $12.80 $12.84 $12.84 46,832
2024-01-08 $12.84 $13.04 $12.84 $13.00 $13.00 127,846
2024-01-05 $12.86 $12.95 $12.79 $12.81 $12.81 42,756
2024-01-04 $13.02 $13.08 $12.98 $13.04 $13.04 49,935
2024-01-03 $12.95 $12.95 $12.78 $12.86 $12.86 136,982
2024-01-02 $13.47 $13.65 $13.28 $13.37 $13.37 66,949
2023-12-29 $13.54 $13.64 $13.54 $13.56 $13.56 37,545
2023-12-28 $13.50 $13.66 $13.44 $13.45 $13.45 57,626
2023-12-27 $13.35 $13.54 $13.34 $13.54 $13.54 51,682
2023-12-26 $12.81 $13.44 $12.81 $13.21 $13.21 37,749
2023-12-22 $13.24 $13.24 $13.11 $13.17 $13.17 31,577
2023-12-21 $13.29 $13.35 $13.20 $13.34 $13.34 51,915
2023-12-20 $13.28 $13.42 $13.27 $13.32 $13.32 18,996
2023-12-19 $13.35 $13.49 $13.35 $13.46 $13.46 22,495
2023-12-18 $13.37 $13.45 $13.34 $13.45 $13.45 92,932
2023-12-15 $13.57 $13.61 $13.39 $13.41 $13.41 31,725
2023-12-14 $13.66 $13.73 $13.59 $13.66 $13.66 45,567
2023-12-13 $13.14 $13.15 $12.97 $13.10 $13.10 65,834
2023-12-12 $13.10 $13.13 $13.03 $13.06 $13.06 50,107
2023-12-11 $12.98 $13.13 $12.98 $13.11 $13.11 137,189
2023-12-08 $12.99 $13.08 $12.90 $12.94 $12.94 118,694
2023-12-07 $12.82 $12.95 $12.75 $12.83 $12.83 73,560
2023-12-06 $12.90 $13.07 $12.90 $13.00 $13.00 52,602
2023-12-05 $13.04 $13.11 $13.01 $13.04 $13.04 47,256
2023-12-04 $13.20 $13.28 $13.10 $13.17 $13.17 63,280
2023-12-01 $12.98 $13.26 $12.98 $13.22 $13.22 28,441
2023-11-30 $13.15 $13.20 $13.04 $13.06 $13.06 51,913
2023-11-29 $13.10 $13.13 $13.04 $13.07 $13.07 51,569
2023-11-28 $12.69 $12.93 $12.69 $12.81 $12.81 44,225
2023-11-27 $13.02 $13.03 $12.96 $13.00 $13.00 31,562
2023-11-24 $13.13 $13.24 $13.13 $13.20 $13.20 19,548
2023-11-22 $13.32 $13.37 $13.24 $13.29 $13.29 42,916
2023-11-21 $13.22 $13.33 $13.22 $13.24 $13.24 55,806
2023-11-20 $13.39 $13.51 $13.34 $13.42 $13.42 141,788
2023-11-17 $13.26 $13.33 $13.21 $13.30 $13.30 57,718
2023-11-16 $13.16 $13.20 $13.10 $13.11 $13.11 26,616
2023-11-15 $13.36 $13.51 $13.35 $13.41 $13.41 29,813
2023-11-14 $12.97 $13.16 $12.97 $13.15 $13.15 71,282
2023-11-13 $12.47 $12.60 $12.47 $12.58 $12.58 299,911
2023-11-10 $12.52 $12.63 $12.50 $12.63 $12.63 23,038
2023-11-09 $13.37 $13.38 $13.13 $13.14 $13.14 44,476
2023-11-08 $13.53 $13.62 $13.50 $13.51 $13.51 48,181
2023-11-07 $13.38 $13.44 $13.35 $13.40 $13.40 58,063
2023-11-06 $13.37 $13.43 $13.24 $13.33 $13.33 81,644
2023-11-03 $13.37 $13.43 $13.30 $13.36 $13.36 48,737
2023-11-02 $13.15 $13.15 $13.01 $13.06 $13.06 50,968
2023-11-01 $12.79 $12.94 $12.77 $12.94 $12.94 40,118
2023-10-31 $12.68 $12.79 $12.67 $12.75 $12.75 110,761
2023-10-30 $12.78 $12.87 $12.73 $12.81 $12.81 71,388
2023-10-27 $12.68 $12.71 $12.57 $12.60 $12.60 80,959
2023-10-26 $12.57 $12.60 $12.48 $12.57 $12.57 56,228
2023-10-25 $12.66 $12.80 $12.66 $12.71 $12.71 61,208
2023-10-24 $12.87 $13.00 $12.86 $12.96 $12.96 132,440
2023-10-23 $12.58 $12.71 $12.54 $12.59 $12.59 57,912
2023-10-20 $12.65 $12.69 $12.55 $12.66 $12.66 55,294
2023-10-19 $12.79 $12.85 $12.71 $12.71 $12.71 131,266
2023-10-18 $12.53 $12.59 $12.39 $12.39 $12.39 36,688
2023-10-17 $12.28 $12.53 $12.28 $12.49 $12.49 112,815
2023-10-16 $12.35 $12.46 $12.33 $12.46 $12.46 110,345
2023-10-13 $12.56 $12.56 $12.41 $12.46 $12.46 32,362
2023-10-12 $12.83 $12.83 $12.64 $12.67 $12.67 49,735
2023-10-11 $12.84 $12.94 $12.84 $12.91 $12.91 61,958
2023-10-10 $12.86 $12.93 $12.71 $12.71 $12.71 115,956
2023-10-09 $12.57 $12.70 $12.54 $12.70 $12.70 46,784
2023-10-06 $12.51 $12.78 $12.51 $12.71 $12.71 69,752
2023-10-05 $12.70 $12.71 $12.60 $12.68 $12.68 182,944
2023-10-04 $12.77 $12.77 $12.61 $12.74 $12.74 65,161
2023-10-03 $12.54 $12.58 $12.47 $12.55 $12.55 73,319
2023-10-02 $12.71 $12.73 $12.62 $12.70 $12.70 145,912
2023-09-29 $13.02 $13.02 $12.75 $12.75 $12.75 60,773
2023-09-28 $12.90 $12.98 $12.89 $12.96 $12.96 69,765
2023-09-27 $12.83 $12.85 $12.72 $12.78 $12.78 85,290
2023-09-26 $12.60 $12.67 $12.60 $12.61 $12.61 76,984
2023-09-25 $12.77 $12.87 $12.77 $12.85 $12.85 73,862
2023-09-22 $13.35 $13.43 $13.29 $13.32 $13.32 87,991
2023-09-21 $13.28 $13.34 $13.20 $13.26 $13.26 81,211
2023-09-20 $13.34 $13.49 $13.27 $13.28 $13.28 192,668
2023-09-19 $13.42 $13.42 $13.19 $13.41 $13.41 239,978
2023-09-18 $13.58 $13.58 $13.44 $13.46 $13.46 60,852
2023-09-15 $13.76 $13.85 $13.69 $13.71 $13.71 72,138
2023-09-14 $13.48 $13.57 $13.36 $13.53 $13.53 31,728
2023-09-13 $13.64 $13.69 $13.57 $13.64 $13.64 33,729
2023-09-12 $13.79 $13.82 $13.71 $13.76 $13.76 101,900
2023-09-11 $13.95 $13.95 $13.75 $13.83 $13.83 71,078
2023-09-08 $13.93 $13.96 $13.81 $13.85 $13.85 38,271
2023-09-07 $13.99 $14.04 $13.83 $13.96 $13.96 60,443
2023-09-06 $13.84 $13.86 $13.71 $13.82 $13.82 84,659
2023-09-05 $14.35 $14.35 $14.20 $14.22 $14.22 44,403
2023-09-01 $14.29 $14.29 $14.12 $14.14 $14.14 23,689
2023-08-31 $14.12 $14.14 $13.98 $14.00 $14.00 23,839
2023-08-30 $14.19 $14.22 $14.14 $14.16 $14.16 24,965
2023-08-29 $13.91 $14.17 $13.91 $14.17 $14.17 36,646
2023-08-28 $14.01 $14.01 $13.96 $13.97 $13.97 26,946
2023-08-25 $13.93 $13.95 $13.77 $13.90 $13.90 30,753
2023-08-24 $14.00 $14.07 $13.88 $13.90 $13.90 33,364
2023-08-23 $14.00 $14.05 $13.99 $14.04 $14.04 29,321
2023-08-22 $13.91 $13.92 $13.76 $13.85 $13.85 68,217
2023-08-21 $14.10 $14.20 $14.02 $14.19 $14.19 68,905
2023-08-18 $13.91 $14.06 $13.89 $14.02 $14.02 46,308
2023-08-17 $14.26 $14.26 $14.04 $14.07 $14.07 47,116
2023-08-16 $14.09 $14.18 $14.00 $14.02 $14.02 25,112
2023-08-15 $14.42 $14.42 $14.30 $14.34 $14.34 37,654
2023-08-14 $14.79 $14.84 $14.75 $14.79 $14.79 26,169
2023-08-11 $14.82 $14.91 $14.81 $14.90 $14.90 34,303
2023-08-10 $15.30 $15.30 $15.07 $15.09 $15.09 20,195
2023-08-09 $15.12 $15.14 $14.98 $15.08 $15.08 36,840
2023-08-08 $15.12 $15.20 $15.08 $15.13 $15.13 35,306
2023-08-07 $15.54 $15.58 $15.45 $15.55 $15.55 15,083
2023-08-04 $15.38 $15.57 $15.38 $15.42 $15.42 19,939
2023-08-03 $15.34 $15.41 $15.33 $15.38 $15.38 20,726
2023-08-02 $15.32 $15.42 $15.32 $15.33 $15.33 13,542
2023-08-01 $15.85 $16.01 $15.69 $15.85 $15.85 15,853
2023-07-31 $15.86 $16.09 $15.82 $15.92 $15.92 21,136
2023-07-28 $15.76 $15.95 $15.76 $15.86 $15.86 22,764
2023-07-27 $15.86 $15.86 $15.48 $15.50 $15.50 16,573
2023-07-26 $15.56 $15.74 $15.55 $15.71 $15.71 22,492
2023-07-25 $15.62 $15.87 $15.51 $15.68 $15.68 49,978
2023-07-24 $15.29 $15.49 $15.29 $15.43 $15.43 27,839
2023-07-21 $15.58 $15.67 $15.54 $15.62 $15.62 18,345
2023-07-20 $15.51 $15.51 $15.36 $15.47 $15.47 12,636
2023-07-19 $15.88 $15.91 $15.71 $15.84 $15.84 28,729
2023-07-18 $16.12 $16.27 $16.12 $16.27 $16.27 17,033
2023-07-17 $16.06 $16.10 $15.93 $16.03 $16.03 43,708
2023-07-14 $16.49 $16.50 $16.29 $16.39 $16.39 38,124
2023-07-13 $16.59 $16.90 $16.59 $16.86 $16.86 22,225
2023-07-12 $15.53 $15.59 $15.49 $15.59 $15.59 15,080
2023-07-11 $15.06 $15.25 $15.05 $15.17 $15.17 34,087
2023-07-10 $14.67 $14.75 $14.63 $14.75 $14.75 24,639
2023-07-07 $14.81 $14.91 $14.72 $14.80 $14.80 25,799
2023-07-06 $14.76 $14.83 $14.63 $14.83 $14.83 17,362
2023-07-05 $15.25 $15.25 $15.07 $15.09 $15.09 51,079
2023-07-03 $14.90 $14.95 $14.82 $14.92 $14.92 11,939
2023-06-30 $14.52 $14.65 $14.52 $14.60 $14.60 30,431
2023-06-29 $14.39 $14.39 $14.27 $14.27 $14.27 9,639
2023-06-28 $14.24 $14.24 $14.12 $14.20 $14.20 12,309
2023-06-27 $14.30 $14.46 $14.26 $14.46 $14.46 36,296
2023-06-26 $14.36 $14.42 $14.34 $14.39 $14.39 20,183
2023-06-23 $14.24 $14.42 $14.24 $14.35 $14.35 21,233
2023-06-22 $14.37 $14.40 $14.31 $14.34 $14.34 23,063
2023-06-21 $14.03 $14.26 $14.03 $14.23 $14.23 26,882
2023-06-20 $14.26 $14.30 $14.10 $14.18 $14.18 32,595
2023-06-16 $14.97 $14.97 $14.76 $14.77 $14.77 27,779
2023-06-15 $14.57 $14.72 $14.51 $14.71 $14.71 28,962
2023-06-14 $14.69 $14.79 $14.61 $14.66 $14.66 18,806
2023-06-13 $14.61 $14.74 $14.55 $14.65 $14.65 60,532
2023-06-12 $14.62 $14.62 $14.50 $14.61 $14.61 14,143
2023-06-09 $14.56 $14.64 $14.54 $14.57 $14.57 25,458
2023-06-08 $14.49 $14.57 $14.40 $14.49 $14.49 13,587
2023-06-07 $14.68 $14.77 $14.63 $14.63 $14.63 9,098
2023-06-06 $14.56 $14.70 $14.55 $14.61 $14.61 19,201
2023-06-05 $14.64 $14.67 $14.55 $14.56 $14.56 20,815
2023-06-02 $14.79 $14.79 $14.67 $14.71 $14.71 17,378
2023-06-01 $14.36 $14.44 $14.17 $14.44 $14.44 75,786
2023-05-31 $14.92 $14.92 $14.78 $14.90 $14.90 34,888
2023-05-30 $16.03 $16.03 $15.61 $15.71 $15.71 26,863
2023-05-26 $15.64 $15.70 $15.51 $15.58 $15.58 11,545
2023-05-25 $15.22 $15.53 $15.22 $15.44 $15.44 193,853
2023-05-24 $15.06 $15.08 $14.87 $14.98 $14.98 14,091
2023-05-23 $15.54 $15.54 $15.40 $15.51 $15.51 12,173
2023-05-22 $16.22 $16.26 $16.14 $16.20 $16.20 7,314
2023-05-19 $16.17 $16.18 $16.08 $16.15 $16.15 20,818
2023-05-18 $16.33 $16.42 $16.25 $16.42 $16.42 11,267
2023-05-17 $16.28 $16.43 $16.23 $16.43 $16.43 7,047
2023-05-16 $16.63 $16.66 $16.54 $16.57 $16.57 9,125
2023-05-15 $16.62 $16.75 $16.57 $16.70 $16.70 9,275
2023-05-12 $16.31 $16.47 $16.25 $16.33 $16.33 18,041
2023-05-11 $16.49 $16.72 $16.40 $16.48 $16.15 10,405
2023-05-10 $16.44 $16.52 $16.41 $16.52 $16.19 13,091
2023-05-09 $16.53 $16.74 $16.53 $16.68 $16.35 31,636
2023-05-08 $16.80 $16.98 $16.75 $16.87 $16.53 47,213
2023-05-05 $16.54 $16.67 $16.52 $16.65 $16.32 13,076
2023-05-04 $16.83 $16.87 $16.70 $16.71 $16.38 19,533
2023-05-03 $17.08 $17.19 $17.07 $17.10 $16.76 23,677
2023-05-02 $16.98 $17.03 $16.90 $16.99 $16.65 21,571
2023-05-01 $17.06 $17.20 $16.91 $16.99 $16.65 17,527
2023-04-28 $16.91 $17.03 $16.91 $17.01 $16.67 11,796
2023-04-27 $17.29 $17.29 $17.09 $17.24 $16.90 14,680
2023-04-26 $17.11 $17.22 $17.06 $17.13 $16.79 8,765
2023-04-25 $17.42 $17.49 $17.19 $17.20 $16.86 50,139
2023-04-24 $17.16 $17.21 $17.14 $17.18 $16.84 33,177
2023-04-21 $16.61 $16.80 $16.61 $16.78 $16.45 9,882
2023-04-20 $16.52 $16.67 $16.52 $16.61 $16.27 21,133
2023-04-19 $16.36 $16.45 $16.36 $16.37 $16.04 12,404
2023-04-18 $16.21 $16.29 $16.18 $16.27 $15.94 10,926
2023-04-17 $16.02 $16.03 $15.94 $16.01 $15.69 21,578
2023-04-14 $16.19 $16.26 $16.11 $16.18 $15.85 32,733
2023-04-13 $16.25 $16.27 $16.17 $16.21 $15.89 40,360
2023-04-12 $15.98 $16.14 $15.83 $16.04 $15.72 43,445
2023-04-11 $16.41 $16.45 $16.37 $16.42 $16.42 18,385
2023-04-10 $16.14 $16.18 $16.00 $16.11 $16.11 14,362
2023-04-06 $16.09 $16.24 $16.07 $16.20 $16.20 12,978
2023-04-05 $16.45 $16.45 $16.28 $16.37 $16.37 34,770
2023-04-04 $16.54 $16.66 $16.52 $16.60 $16.60 22,480
2023-04-03 $16.64 $16.69 $16.40 $16.56 $16.56 23,134
2023-03-31 $16.93 $17.15 $16.93 $17.14 $17.14 8,907
2023-03-30 $16.90 $16.96 $16.77 $16.81 $16.81 14,835
2023-03-29 $16.78 $16.94 $16.71 $16.86 $16.86 31,081
2023-03-28 $16.60 $16.80 $16.59 $16.77 $16.77 17,799
2023-03-27 $16.66 $16.68 $16.53 $16.62 $16.62 9,473
2023-03-24 $16.44 $16.61 $16.44 $16.60 $16.60 18,086
2023-03-23 $16.82 $16.94 $16.67 $16.74 $16.74 127,459
2023-03-22 $17.10 $17.20 $16.75 $16.91 $16.91 152,923
2023-03-21 $17.00 $17.14 $16.99 $17.13 $17.13 35,070
2023-03-20 $16.29 $16.42 $16.27 $16.30 $16.30 51,601
2023-03-17 $16.03 $16.10 $15.90 $16.04 $16.04 31,722
2023-03-16 $16.72 $16.87 $16.63 $16.78 $16.78 21,739
2023-03-15 $17.00 $17.12 $16.94 $17.02 $17.02 28,745
2023-03-14 $17.99 $17.99 $17.84 $17.97 $17.97 12,993
2023-03-13 $17.47 $17.65 $17.47 $17.58 $17.58 21,822
2023-03-10 $17.85 $17.94 $17.66 $17.67 $17.67 19,177
2023-03-09 $17.74 $17.79 $17.54 $17.57 $17.57 39,819
2023-03-08 $17.79 $17.83 $17.71 $17.78 $17.78 10,617
2023-03-07 $18.16 $18.20 $17.87 $17.88 $17.88 99,654
2023-03-06 $18.21 $18.33 $18.20 $18.23 $18.23 21,269
2023-03-03 $18.00 $18.09 $17.95 $18.04 $18.04 16,171
2023-03-02 $17.88 $18.04 $17.87 $18.04 $18.04 15,883
2023-03-01 $17.77 $17.77 $17.60 $17.63 $17.63 25,323
2023-02-28 $17.39 $17.48 $17.29 $17.29 $17.29 18,342
2023-02-27 $17.23 $17.25 $17.18 $17.19 $17.19 18,665
2023-02-24 $17.08 $17.08 $16.91 $17.01 $17.01 19,118
2023-02-23 $17.42 $17.42 $17.18 $17.36 $17.36 9,610
2023-02-22 $17.48 $17.48 $17.29 $17.37 $17.37 17,689
2023-02-21 $17.56 $17.69 $17.45 $17.60 $17.60 9,802
2023-02-17 $17.65 $17.91 $17.65 $17.89 $17.89 25,864
2023-02-16 $17.54 $17.83 $17.54 $17.70 $17.70 14,646
2023-02-15 $17.56 $17.57 $17.49 $17.57 $17.57 9,856
2023-02-14 $17.42 $17.70 $17.39 $17.65 $17.65 22,650
2023-02-13 $17.15 $17.42 $17.15 $17.41 $17.41 14,654
2023-02-10 $17.06 $17.12 $17.02 $17.11 $17.11 15,247
2023-02-09 $17.44 $17.50 $17.23 $17.28 $17.28 20,566
2023-02-08 $17.41 $17.53 $17.38 $17.46 $17.46 13,734
2023-02-07 $17.41 $17.72 $17.36 $17.71 $17.71 28,346
2023-02-06 $17.32 $17.43 $17.26 $17.38 $17.38 17,427
2023-02-03 $17.26 $17.54 $17.26 $17.47 $17.47 18,123
2023-02-02 $18.17 $18.19 $17.94 $18.00 $18.00 63,237
2023-02-01 $17.89 $18.20 $17.76 $18.13 $18.13 27,014
2023-01-31 $17.72 $18.02 $17.72 $18.02 $18.02 21,641
2023-01-30 $17.78 $17.95 $17.75 $17.77 $17.77 43,642
2023-01-27 $17.90 $18.01 $17.87 $17.99 $17.99 27,294
2023-01-26 $17.75 $17.77 $17.63 $17.72 $17.72 26,406
2023-01-25 $17.35 $17.59 $17.33 $17.57 $17.57 40,248
2023-01-24 $17.08 $17.51 $16.91 $17.40 $17.40 72,940
2023-01-23 $16.48 $16.74 $16.48 $16.62 $16.62 71,357
2023-01-20 $16.26 $16.48 $16.26 $16.47 $16.47 26,340
2023-01-19 $16.24 $16.34 $16.09 $16.20 $16.20 59,208
2023-01-18 $16.63 $16.63 $16.47 $16.47 $16.47 75,418
2023-01-17 $16.45 $16.70 $16.42 $16.52 $16.52 182,965
2023-01-13 $15.88 $16.06 $15.88 $16.05 $16.05 201,909
2023-01-12 $15.97 $16.12 $15.97 $16.03 $16.03 24,496
2023-01-11 $15.89 $15.98 $15.87 $15.97 $15.97 19,237
2023-01-10 $15.61 $15.85 $15.61 $15.84 $15.84 76,569
2023-01-09 $15.76 $15.94 $15.74 $15.75 $15.75 70,903
2023-01-06 $15.24 $15.48 $15.15 $15.45 $15.45 40,267
2023-01-05 $15.09 $15.26 $15.07 $15.21 $15.21 25,787
2023-01-04 $15.09 $15.24 $15.03 $15.22 $15.22 23,581
2023-01-03 $14.75 $14.82 $14.68 $14.81 $14.81 67,412
2022-12-30 $14.21 $14.27 $14.15 $14.19 $14.19 55,373
2022-12-29 $14.36 $14.44 $14.32 $14.39 $14.39 29,045
2022-12-28 $14.40 $14.41 $14.21 $14.22 $14.22 32,780
2022-12-27 $14.22 $14.43 $14.22 $14.26 $14.26 39,642
2022-12-23 $13.79 $13.96 $13.76 $13.86 $13.86 63,885
2022-12-22 $13.99 $14.01 $13.85 $13.94 $13.94 78,130
2022-12-21 $13.94 $14.07 $13.94 $14.00 $14.00 24,782
2022-12-20 $13.64 $13.71 $13.61 $13.64 $13.64 34,050
2022-12-19 $13.60 $13.70 $13.49 $13.54 $13.54 46,987
2022-12-16 $13.57 $13.62 $13.49 $13.53 $13.53 30,621
2022-12-15 $13.73 $13.82 $13.72 $13.79 $13.79 47,137
2022-12-14 $14.07 $14.14 $13.92 $14.01 $14.01 50,874
2022-12-13 $14.33 $14.33 $13.99 $14.14 $14.14 382,503
2022-12-12 $13.94 $13.98 $13.78 $13.93 $13.93 51,204
2022-12-09 $13.98 $14.04 $13.87 $13.87 $13.87 54,035
2022-12-08 $13.54 $13.71 $13.52 $13.63 $13.63 43,126
2022-12-07 $13.32 $13.32 $13.20 $13.24 $13.24 30,777
2022-12-06 $13.46 $13.67 $13.34 $13.40 $13.40 47,165
2022-12-05 $13.38 $13.43 $13.27 $13.29 $13.29 60,524
2022-12-02 $13.45 $13.52 $13.43 $13.49 $13.49 59,071
2022-12-01 $13.38 $13.50 $13.35 $13.42 $13.42 57,624
2022-11-30 $13.12 $13.34 $13.01 $13.28 $13.28 52,060
2022-11-29 $12.80 $12.90 $12.80 $12.86 $12.86 53,103
2022-11-28 $12.74 $12.78 $12.64 $12.64 $12.64 47,957
2022-11-25 $12.60 $12.65 $12.54 $12.60 $12.60 32,690
2022-11-23 $12.67 $12.90 $12.67 $12.82 $12.82 28,979
2022-11-22 $12.66 $12.74 $12.62 $12.72 $12.72 73,840
2022-11-21 $12.70 $12.74 $12.61 $12.72 $12.72 55,257
2022-11-18 $12.91 $12.95 $12.86 $12.95 $12.95 101,593
2022-11-17 $12.71 $12.87 $12.71 $12.86 $12.86 46,495
2022-11-16 $13.19 $13.27 $13.00 $13.06 $13.06 40,371
2022-11-15 $13.40 $13.45 $13.14 $13.22 $13.22 283,985
2022-11-14 $13.51 $13.76 $13.51 $13.62 $13.62 50,878
2022-11-11 $13.40 $13.76 $13.38 $13.70 $13.70 83,888
2022-11-10 $12.72 $12.89 $12.66 $12.75 $12.75 71,197
2022-11-09 $12.17 $12.22 $12.03 $12.08 $12.08 50,114
2022-11-08 $12.21 $12.33 $12.01 $12.16 $12.16 71,381
2022-11-07 $12.40 $12.48 $12.34 $12.46 $12.46 61,473
2022-11-04 $12.15 $12.50 $12.10 $12.31 $12.31 143,522
2022-11-03 $11.13 $11.25 $11.11 $11.15 $11.15 122,044
2022-11-02 $11.56 $11.76 $11.42 $11.42 $11.42 93,386
2022-11-01 $11.71 $11.74 $11.52 $11.58 $11.58 157,799
2022-10-31 $11.17 $11.23 $11.11 $11.18 $11.18 111,778
2022-10-28 $11.14 $11.31 $11.14 $11.31 $11.31 54,536
2022-10-27 $11.52 $11.60 $11.37 $11.37 $11.37 56,952
2022-10-26 $11.31 $11.56 $11.31 $11.46 $11.46 39,635
2022-10-25 $11.32 $11.57 $11.31 $11.55 $11.55 56,941
2022-10-24 $11.40 $11.52 $11.29 $11.33 $11.33 64,570
2022-10-21 $11.54 $11.83 $11.51 $11.83 $11.83 52,961
2022-10-20 $11.67 $11.86 $11.57 $11.63 $11.63 49,068
2022-10-19 $11.62 $11.66 $11.45 $11.54 $11.54 44,017
2022-10-18 $11.79 $11.80 $11.52 $11.66 $11.66 246,951
2022-10-17 $11.53 $11.61 $11.51 $11.54 $11.54 130,160
2022-10-14 $11.43 $11.44 $11.09 $11.09 $11.09 146,490
2022-10-13 $10.91 $11.57 $10.87 $11.48 $11.48 119,450
2022-10-12 $11.10 $11.20 $11.05 $11.13 $11.13 92,938
2022-10-11 $10.98 $10.99 $10.80 $10.81 $10.81 138,515
2022-10-10 $11.24 $11.25 $11.08 $11.16 $11.16 77,243
2022-10-07 $11.31 $11.31 $11.18 $11.20 $11.20 58,448
2022-10-06 $11.41 $11.46 $11.30 $11.39 $11.39 51,169
2022-10-05 $11.70 $11.84 $11.59 $11.79 $11.79 54,404
2022-10-04 $11.80 $12.01 $11.80 $12.01 $12.01 220,254
2022-10-03 $11.23 $11.44 $11.21 $11.39 $11.39 115,750
2022-09-30 $11.30 $11.40 $11.19 $11.19 $11.19 156,175
2022-09-29 $11.40 $11.41 $11.26 $11.41 $11.41 157,300
2022-09-28 $11.38 $11.66 $11.38 $11.65 $11.65 235,565
2022-09-27 $11.45 $11.49 $11.23 $11.30 $11.30 267,780
2022-09-26 $11.40 $11.49 $11.19 $11.29 $11.29 178,588
2022-09-23 $11.52 $11.53 $11.32 $11.44 $11.44 55,376
2022-09-22 $11.73 $11.76 $11.63 $11.76 $11.76 58,558
2022-09-21 $11.69 $11.83 $11.56 $11.56 $11.56 54,775
2022-09-20 $11.95 $11.98 $11.62 $11.70 $11.70 71,596
2022-09-19 $11.51 $11.79 $11.51 $11.76 $11.76 90,879
2022-09-16 $11.39 $11.55 $11.38 $11.48 $11.48 52,729
2022-09-15 $11.69 $11.69 $11.50 $11.52 $11.52 93,824
2022-09-14 $11.68 $11.91 $11.68 $11.81 $11.81 39,754
2022-09-13 $11.90 $12.02 $11.69 $11.71 $11.71 51,359
2022-09-12 $12.05 $12.13 $12.03 $12.05 $12.05 75,845
2022-09-09 $11.66 $11.78 $11.66 $11.74 $11.74 104,336
2022-09-08 $11.27 $11.48 $11.27 $11.48 $11.48 172,887
2022-09-07 $11.48 $11.59 $11.41 $11.55 $11.55 139,239
2022-09-06 $11.43 $11.55 $11.37 $11.41 $11.41 145,482
2022-09-02 $11.61 $11.72 $11.29 $11.29 $11.29 86,922
2022-09-01 $11.53 $11.67 $11.46 $11.67 $11.67 52,964
2022-08-31 $12.21 $12.25 $12.08 $12.08 $12.08 59,683
2022-08-30 $12.41 $12.41 $12.26 $12.30 $12.30 51,787
2022-08-29 $12.22 $12.35 $12.19 $12.30 $12.30 45,562
2022-08-26 $12.46 $12.57 $12.10 $12.10 $12.10 56,215
2022-08-25 $12.55 $12.68 $12.50 $12.66 $12.66 25,544
2022-08-24 $12.43 $12.56 $12.41 $12.51 $12.51 23,690
2022-08-23 $12.18 $12.35 $12.18 $12.23 $12.23 74,578
2022-08-22 $12.24 $12.27 $12.11 $12.15 $12.15 162,024
2022-08-19 $12.62 $12.62 $12.51 $12.58 $12.58 27,053
2022-08-18 $12.43 $12.60 $12.43 $12.54 $12.54 39,233
2022-08-17 $12.41 $12.55 $12.38 $12.51 $12.51 15,250
2022-08-16 $12.61 $12.76 $12.56 $12.65 $12.65 35,527
2022-08-15 $13.00 $13.02 $12.90 $12.97 $12.97 16,765
2022-08-12 $13.24 $13.40 $13.07 $13.26 $13.26 46,191
2022-08-11 $13.48 $13.48 $13.33 $13.35 $13.35 66,816
2022-08-10 $13.24 $13.37 $13.24 $13.33 $13.33 17,420
2022-08-09 $13.21 $13.21 $12.99 $13.01 $13.01 26,857
2022-08-08 $13.26 $13.29 $13.14 $13.17 $13.17 36,936
2022-08-05 $12.92 $13.03 $12.85 $13.03 $13.03 53,137
2022-08-04 $13.00 $13.12 $12.99 $13.07 $13.07 14,221
2022-08-03 $12.80 $12.99 $12.75 $12.97 $12.97 60,505
2022-08-02 $12.81 $12.88 $12.71 $12.71 $12.71 49,241
2022-08-01 $12.98 $13.54 $12.98 $13.28 $13.28 35,792
2022-07-29 $13.11 $13.26 $13.11 $13.26 $13.26 45,875
2022-07-28 $12.87 $12.98 $12.85 $12.95 $12.95 23,210
2022-07-27 $12.76 $12.95 $12.71 $12.94 $12.94 30,348
2022-07-26 $12.60 $12.71 $12.55 $12.69 $12.69 38,409
2022-07-25 $12.77 $12.84 $12.70 $12.72 $12.72 58,363
2022-07-22 $12.74 $12.78 $12.61 $12.65 $12.65 19,171
2022-07-21 $12.55 $12.76 $12.55 $12.76 $12.76 34,494
2022-07-20 $12.54 $12.57 $12.39 $12.44 $12.44 58,133
2022-07-19 $12.25 $12.65 $12.25 $12.46 $12.46 141,722
2022-07-18 $11.76 $11.95 $11.67 $11.87 $11.87 171,293
2022-07-15 $11.48 $11.62 $11.48 $11.53 $11.53 131,952
2022-07-14 $11.74 $11.93 $11.69 $11.89 $11.89 34,402
2022-07-13 $11.77 $11.97 $11.77 $11.91 $11.91 41,423
2022-07-12 $11.78 $11.91 $11.72 $11.78 $11.78 88,553
2022-07-11 $11.59 $11.63 $11.49 $11.49 $11.49 120,605
2022-07-08 $11.62 $11.69 $11.52 $11.67 $11.67 50,273
2022-07-07 $11.46 $11.56 $11.35 $11.52 $11.52 134,887
2022-07-06 $11.46 $11.55 $11.36 $11.51 $11.51 324,115
2022-07-05 $11.25 $11.51 $11.20 $11.51 $11.51 135,752
2022-07-01 $11.70 $11.84 $11.62 $11.84 $11.84 48,889
2022-06-30 $11.61 $11.90 $11.56 $11.87 $11.87 65,086
2022-06-29 $11.99 $12.03 $11.88 $11.88 $11.88 99,580
2022-06-28 $11.98 $12.06 $11.84 $11.84 $11.84 189,398
2022-06-27 $11.91 $11.91 $11.68 $11.71 $11.71 62,818
2022-06-24 $12.02 $12.15 $12.02 $12.14 $12.14 72,746
2022-06-23 $11.44 $11.59 $11.41 $11.57 $11.57 118,551
2022-06-22 $11.47 $11.66 $11.45 $11.50 $11.50 158,027
2022-06-21 $11.57 $11.72 $11.56 $11.56 $11.56 104,419
2022-06-17 $11.51 $11.60 $11.25 $11.38 $11.38 92,413
2022-06-16 $11.59 $11.73 $11.56 $11.62 $11.62 124,697
2022-06-15 $11.66 $11.86 $11.54 $11.76 $11.76 137,980
2022-06-14 $11.50 $11.50 $11.27 $11.38 $11.38 198,208
2022-06-13 $11.50 $11.67 $11.47 $11.49 $11.49 108,190
2022-06-10 $11.94 $12.04 $11.83 $11.96 $11.96 77,907
2022-06-09 $12.47 $12.53 $12.30 $12.31 $12.31 46,851
2022-06-08 $12.64 $12.67 $12.44 $12.44 $12.44 46,035
2022-06-07 $12.53 $12.76 $12.53 $12.72 $12.72 77,658
2022-06-06 $13.52 $13.52 $12.78 $12.96 $12.96 58,258
2022-06-03 $13.11 $13.13 $12.89 $12.98 $12.98 29,502
2022-06-02 $12.98 $13.17 $12.89 $13.15 $13.15 86,062
2022-06-01 $12.82 $12.83 $12.56 $12.71 $12.71 88,661
2022-05-31 $12.64 $12.94 $12.56 $12.79 $12.79 215,554
2022-05-27 $12.25 $12.30 $12.19 $12.25 $12.25 53,756
2022-05-26 $12.20 $12.20 $11.18 $11.61 $11.61 177,839
2022-05-25 $11.44 $11.80 $11.44 $11.78 $11.51 211,061
2022-05-24 $11.81 $11.86 $11.66 $11.81 $11.54 156,472
2022-05-23 $11.73 $12.03 $11.72 $11.97 $11.69 114,624
2022-05-20 $11.79 $11.79 $11.52 $11.69 $11.41 66,722
2022-05-19 $11.93 $12.23 $11.85 $12.11 $11.83 62,910
2022-05-18 $11.95 $12.25 $11.88 $11.89 $11.61 64,176
2022-05-17 $12.37 $12.40 $12.23 $12.38 $12.09 100,252
2022-05-16 $12.12 $12.18 $11.98 $12.14 $11.85 125,953
2022-05-13 $12.35 $12.56 $12.30 $12.38 $12.09 80,729
2022-05-12 $11.86 $12.23 $11.85 $12.04 $11.76 111,739
2022-05-11 $12.17 $12.36 $12.05 $12.05 $11.77 143,010
2022-05-10 $11.71 $11.87 $11.58 $11.66 $11.39 175,926
2022-05-09 $11.58 $11.61 $11.36 $11.50 $11.23 173,191
2022-05-06 $11.72 $11.92 $11.70 $11.78 $11.51 340,223
2022-05-05 $12.24 $12.24 $11.91 $12.00 $11.72 181,154
2022-05-04 $12.46 $12.68 $12.29 $12.65 $12.36 105,569
2022-05-03 $12.64 $12.88 $12.54 $12.67 $12.38 136,291
2022-05-02 $12.78 $12.89 $12.54 $12.75 $12.45 125,876
2022-04-29 $13.14 $13.16 $12.82 $12.82 $12.52 102,360
2022-04-28 $12.82 $12.99 $12.65 $12.88 $12.58 80,431
2022-04-27 $12.62 $12.82 $12.55 $12.69 $12.40 110,979
2022-04-26 $12.89 $12.89 $12.43 $12.86 $12.56 71,925
2022-04-25 $12.91 $12.91 $12.68 $12.86 $12.56 71,925
2022-04-22 $13.41 $13.54 $13.21 $13.21 $12.90 45,670
2022-04-21 $13.91 $13.95 $13.54 $13.59 $13.27 53,962
2022-04-20 $13.76 $13.80 $13.71 $13.77 $13.45 38,171
2022-04-19 $13.29 $13.54 $13.28 $13.50 $13.19 113,437
2022-04-18 $13.56 $13.56 $13.09 $13.31 $13.00 46,122
2022-04-14 $13.34 $13.46 $13.28 $13.32 $13.01 53,265
2022-04-13 $12.88 $13.15 $12.86 $13.10 $12.80 135,622
2022-04-12 $13.30 $13.40 $13.19 $13.22 $12.91 157,193
2022-04-11 $13.20 $13.26 $13.04 $13.12 $12.81 56,604
2022-04-08 $13.35 $13.55 $13.31 $13.33 $13.02 62,667
2022-04-07 $13.53 $13.55 $13.38 $13.50 $13.19 104,928
2022-04-06 $13.51 $13.65 $13.40 $13.55 $13.24 201,160
2022-04-05 $14.24 $14.26 $14.02 $14.07 $13.74 64,379
2022-04-04 $14.20 $14.38 $14.11 $14.28 $13.95 36,871
2022-04-01 $14.15 $14.20 $14.06 $14.19 $13.86 54,589
2022-03-31 $14.43 $14.47 $14.12 $14.12 $13.79 87,238
2022-03-30 $14.57 $14.78 $14.51 $14.52 $14.18 37,728
2022-03-29 $14.72 $14.75 $14.42 $14.64 $14.30 104,855
2022-03-28 $13.85 $13.88 $13.71 $13.83 $13.51 102,752
2022-03-25 $13.60 $13.63 $13.39 $13.54 $13.23 44,690
2022-03-24 $13.50 $13.68 $13.38 $13.55 $13.24 38,869
2022-03-23 $13.57 $13.60 $13.47 $13.51 $13.20 47,031
2022-03-22 $14.05 $14.21 $13.92 $14.05 $13.72 103,221
2022-03-21 $14.02 $14.02 $13.76 $13.91 $13.59 47,069
2022-03-18 $13.68 $14.11 $13.68 $14.10 $13.77 40,814
2022-03-17 $13.78 $13.92 $13.65 $13.70 $13.38 54,184
2022-03-16 $13.27 $13.57 $13.27 $13.55 $13.24 60,492
2022-03-15 $12.55 $12.65 $12.35 $12.55 $12.26 157,929
2022-03-14 $12.85 $12.94 $12.64 $12.66 $12.37 86,785
2022-03-11 $13.07 $13.07 $12.86 $12.86 $12.56 63,772
2022-03-10 $13.18 $13.28 $13.03 $13.25 $12.94 158,581
2022-03-09 $13.59 $13.79 $13.45 $13.79 $13.47 210,697
2022-03-08 $12.46 $12.86 $12.33 $12.61 $12.32 385,974
2022-03-07 $12.92 $12.92 $12.52 $12.53 $12.24 132,122
2022-03-04 $13.13 $13.31 $12.92 $13.13 $12.83 79,171
2022-03-03 $14.49 $14.49 $13.97 $14.12 $13.79 108,569
2022-03-02 $14.15 $14.26 $14.00 $14.20 $13.87 79,336
2022-03-01 $14.70 $14.71 $14.04 $14.12 $13.79 60,674
2022-02-28 $15.28 $15.47 $15.28 $15.36 $15.00 58,862
2022-02-25 $15.33 $15.48 $15.23 $15.46 $15.10 47,170
2022-02-24 $14.76 $15.01 $14.61 $14.97 $14.62 72,332
2022-02-23 $15.66 $15.66 $15.40 $15.40 $15.04 47,324
2022-02-22 $15.42 $15.56 $15.26 $15.36 $15.00 28,016
2022-02-18 $15.52 $15.55 $15.42 $15.52 $15.16 18,965
2022-02-17 $15.59 $15.60 $15.45 $15.49 $15.13 111,049
2022-02-16 $15.64 $15.71 $15.51 $15.68 $15.32 44,817
2022-02-15 $15.50 $15.69 $15.47 $15.67 $15.31 50,377
2022-02-14 $15.22 $15.49 $15.18 $15.43 $15.07 69,198
2022-02-11 $14.88 $14.88 $14.54 $14.61 $14.27 28,306
2022-02-10 $14.61 $14.87 $14.61 $14.63 $14.29 32,848
2022-02-09 $14.66 $14.79 $14.66 $14.78 $14.44 40,581
2022-02-08 $14.14 $14.35 $14.08 $14.17 $13.84 27,458
2022-02-07 $14.14 $14.20 $14.08 $14.14 $13.81 38,198
2022-02-04 $14.23 $14.42 $14.22 $14.38 $14.05 27,746
2022-02-03 $14.37 $14.43 $14.25 $14.25 $13.92 25,275
2022-02-02 $14.67 $14.67 $14.43 $14.61 $14.27 58,960
2022-02-01 $14.76 $14.82 $14.62 $14.81 $14.47 45,498
2022-01-31 $14.41 $14.56 $14.34 $14.56 $14.22 103,744
2022-01-28 $14.32 $14.55 $14.22 $14.55 $14.21 67,283
2022-01-27 $15.14 $15.22 $14.96 $15.14 $14.79 66,851
2022-01-26 $15.64 $15.65 $15.21 $15.23 $14.88 86,729
2022-01-25 $15.31 $15.35 $15.02 $15.18 $14.83 94,438
2022-01-24 $15.61 $16.05 $15.49 $16.05 $15.68 97,936
2022-01-21 $15.95 $16.07 $15.78 $15.79 $15.42 55,266
2022-01-20 $16.26 $16.40 $16.09 $16.09 $15.72 65,185
2022-01-19 $16.31 $16.33 $16.07 $16.14 $15.77 27,750
2022-01-18 $15.72 $15.95 $15.66 $15.74 $15.38 76,510
2022-01-14 $15.72 $15.72 $15.53 $15.66 $15.30 43,332
2022-01-13 $15.66 $15.71 $15.52 $15.54 $15.18 44,913
2022-01-12 $15.59 $15.61 $15.48 $15.56 $15.20 78,910
2022-01-11 $15.60 $15.66 $15.49 $15.64 $15.28 67,658
2022-01-10 $16.09 $16.12 $15.72 $15.93 $15.56 99,281
2022-01-07 $16.71 $16.73 $16.49 $16.54 $16.16 42,802
2022-01-06 $16.37 $16.55 $16.30 $16.41 $16.03 54,965
2022-01-05 $16.34 $16.65 $16.30 $16.30 $15.92 33,156
2022-01-04 $15.97 $16.03 $15.89 $15.93 $15.56 25,656
2022-01-03 $15.36 $15.37 $15.26 $15.33 $14.98 76,892
2021-12-31 $15.48 $15.48 $15.13 $15.39 $15.03 32,361
2021-12-30 $15.29 $15.33 $15.19 $15.19 $14.84 29,169
2021-12-29 $15.29 $15.31 $15.18 $15.26 $14.91 50,569
2021-12-28 $15.04 $15.20 $15.04 $15.17 $14.82 53,837
2021-12-27 $14.88 $15.16 $14.88 $14.96 $14.61 60,726
2021-12-23 $14.70 $14.78 $14.68 $14.77 $14.42 53,731
2021-12-22 $14.47 $14.67 $14.47 $14.66 $14.32 43,478
2021-12-21 $14.42 $14.46 $14.34 $14.45 $14.12 60,813
2021-12-20 $14.39 $14.52 $14.37 $14.50 $14.16 69,206
2021-12-17 $14.60 $14.68 $14.53 $14.53 $14.19 62,812
2021-12-16 $14.98 $14.98 $14.73 $14.80 $14.46 40,642
2021-12-15 $14.72 $14.87 $14.62 $14.87 $14.53 65,222
2021-12-14 $14.67 $14.85 $14.53 $14.66 $14.32 59,948
2021-12-13 $14.97 $15.01 $14.72 $14.75 $14.41 71,559
2021-12-10 $15.01 $15.11 $15.00 $15.11 $14.76 84,830
2021-12-09 $15.06 $15.09 $14.96 $15.01 $14.66 43,517
2021-12-08 $15.26 $15.30 $15.16 $15.29 $14.94 25,792
2021-12-07 $15.53 $15.69 $15.53 $15.61 $15.25 65,966
2021-12-06 $14.76 $15.04 $14.74 $14.96 $14.61 102,205
2021-12-03 $14.70 $14.71 $14.44 $14.48 $14.14 111,891
2021-12-02 $14.84 $15.01 $14.84 $14.96 $14.61 68,605
2021-12-01 $14.99 $15.11 $14.73 $14.73 $14.39 118,416
2021-11-30 $14.87 $14.89 $14.59 $14.69 $14.35 151,786
2021-11-29 $14.65 $14.82 $14.61 $14.77 $14.43 68,608
2021-11-26 $14.68 $14.68 $14.34 $14.48 $14.14 24,685
2021-11-24 $15.11 $15.25 $15.11 $15.24 $14.89 39,096
2021-11-23 $15.42 $15.42 $15.20 $15.27 $14.92 84,299
2021-11-22 $15.63 $15.82 $15.63 $15.65 $15.29 76,318
2021-11-19 $15.79 $15.84 $15.65 $15.68 $15.32 80,359
2021-11-18 $15.90 $15.97 $15.86 $15.96 $15.59 34,504
2021-11-17 $15.83 $16.06 $15.73 $15.84 $15.47 47,837
2021-11-16 $15.58 $15.61 $15.46 $15.50 $15.14 46,033
2021-11-15 $15.41 $15.44 $15.28 $15.28 $14.93 33,563
2021-11-12 $15.18 $15.42 $15.18 $15.37 $15.01 44,980
2021-11-11 $14.62 $14.89 $14.59 $14.67 $14.33 84,188
2021-11-10 $14.37 $14.41 $14.24 $14.26 $13.93 42,723
2021-11-09 $14.59 $14.68 $14.50 $14.56 $14.22 21,597
2021-11-08 $14.38 $14.40 $14.27 $14.33 $14.00 12,842
2021-11-05 $14.27 $14.32 $14.21 $14.26 $13.93 48,137
2021-11-04 $14.15 $14.18 $13.88 $13.94 $13.62 41,245
2021-11-03 $13.72 $14.03 $13.72 $14.01 $13.68 32,431
2021-11-02 $13.75 $13.83 $13.69 $13.70 $13.38 54,522
2021-11-01 $13.80 $13.94 $13.80 $13.94 $13.62 41,544
2021-10-29 $13.81 $13.81 $13.63 $13.73 $13.41 53,486
2021-10-28 $13.62 $13.79 $13.52 $13.70 $13.38 25,540
2021-10-27 $13.39 $13.49 $13.36 $13.43 $13.12 23,246
2021-10-26 $13.63 $13.64 $13.45 $13.49 $13.18 84,429
2021-10-25 $13.16 $13.29 $13.12 $13.21 $12.90 61,704
2021-10-22 $13.31 $13.32 $13.24 $13.27 $12.96 38,818
2021-10-21 $13.37 $13.37 $13.28 $13.35 $13.04 31,759
2021-10-20 $13.24 $13.43 $13.24 $13.35 $13.04 38,335
2021-10-19 $13.40 $13.40 $13.26 $13.27 $12.96 53,717
2021-10-18 $13.36 $13.48 $13.33 $13.47 $13.16 213,643
2021-10-15 $13.55 $13.66 $13.39 $13.58 $13.27 41,106
2021-10-14 $13.59 $13.60 $13.49 $13.52 $13.21 29,672
2021-10-13 $13.16 $13.24 $13.10 $13.22 $12.91 33,130
2021-10-12 $13.09 $13.20 $13.02 $13.11 $12.81 66,947
2021-10-11 $13.26 $13.30 $13.10 $13.11 $12.81 36,152
2021-10-08 $13.28 $13.30 $13.16 $13.19 $12.88 22,825
2021-10-07 $13.20 $13.32 $13.16 $13.18 $12.87 34,380
2021-10-06 $12.93 $12.99 $12.82 $12.97 $12.66 154,352
2021-10-05 $13.11 $13.37 $13.08 $13.09 $12.79 107,326
2021-10-04 $13.23 $13.40 $13.12 $13.23 $12.92 49,673
2021-10-01 $13.26 $13.34 $13.16 $13.28 $12.97 414,144
2021-09-30 $13.12 $13.17 $13.00 $13.05 $12.75 46,473
2021-09-29 $13.31 $13.33 $13.18 $13.21 $12.90 42,547
2021-09-28 $13.22 $13.31 $13.15 $13.22 $12.91 157,178
2021-09-27 $13.68 $13.77 $13.65 $13.75 $13.43 49,413
2021-09-24 $13.88 $13.88 $13.78 $13.84 $13.52 38,339
2021-09-23 $13.81 $14.02 $13.80 $13.81 $13.49 28,775
2021-09-22 $13.75 $13.98 $13.62 $13.62 $13.30 57,533
2021-09-21 $13.53 $13.55 $13.43 $13.53 $13.22 111,966
2021-09-20 $13.43 $13.75 $13.38 $13.55 $13.24 53,595
2021-09-17 $13.98 $14.06 $13.85 $13.90 $13.58 56,393
2021-09-16 $13.56 $13.63 $13.52 $13.56 $13.25 54,445
2021-09-15 $13.66 $13.82 $13.63 $13.69 $13.37 424,493
2021-09-14 $14.14 $14.14 $14.00 $14.06 $13.73 57,627
2021-09-13 $14.40 $14.41 $14.23 $14.32 $13.99 16,036
2021-09-10 $14.70 $14.77 $14.50 $14.51 $14.17 22,090
2021-09-09 $14.38 $14.48 $14.35 $14.38 $14.05 24,036
2021-09-08 $14.50 $14.52 $14.38 $14.40 $14.07 41,713
2021-09-07 $14.63 $14.68 $14.53 $14.53 $14.19 34,019
2021-09-03 $14.16 $14.16 $14.07 $14.09 $13.76 27,879
2021-09-02 $14.31 $14.34 $14.25 $14.27 $13.94 39,601
2021-09-01 $14.23 $14.31 $14.22 $14.26 $13.93 36,842
2021-08-31 $14.12 $14.13 $13.99 $14.03 $13.71 143,888
2021-08-30 $14.26 $14.30 $14.19 $14.25 $13.92 46,282
2021-08-27 $14.22 $14.53 $14.22 $14.35 $14.02 26,728
2021-08-26 $14.24 $14.46 $14.24 $14.30 $13.97 55,165
2021-08-25 $14.35 $14.38 $14.30 $14.34 $14.01 15,898
2021-08-24 $14.23 $14.29 $14.17 $14.19 $13.86 68,434
2021-08-23 $14.29 $14.31 $14.17 $14.23 $13.90 69,144
2021-08-20 $13.97 $14.18 $13.91 $13.96 $13.64 31,089
2021-08-19 $13.87 $13.89 $13.76 $13.86 $13.54 46,756
2021-08-18 $15.09 $15.09 $14.75 $14.75 $14.41 24,263
2021-08-17 $15.52 $15.53 $15.28 $15.35 $14.99 38,234
2021-08-16 $15.69 $15.70 $15.58 $15.64 $15.28 32,572
2021-08-13 $15.77 $15.92 $15.77 $15.90 $15.53 19,077
2021-08-12 $16.01 $16.01 $15.91 $15.94 $15.57 12,501
2021-08-11 $16.02 $16.23 $15.93 $16.02 $15.65 12,154
2021-08-10 $16.26 $16.29 $16.16 $16.25 $15.87 29,464
2021-08-09 $16.44 $16.46 $16.39 $16.39 $16.01 9,305
2021-08-06 $16.71 $16.72 $16.53 $16.55 $16.17 12,734
2021-08-05 $16.40 $16.51 $16.35 $16.46 $16.08 15,595
2021-08-04 $16.48 $16.48 $16.22 $16.27 $15.89 25,751
2021-08-03 $17.01 $17.01 $16.84 $16.95 $16.56 31,679
2021-08-02 $16.87 $16.93 $16.78 $16.78 $16.39 11,082
2021-07-30 $16.78 $16.78 $16.62 $16.64 $16.25 11,559
2021-07-29 $16.77 $16.81 $16.76 $16.80 $16.41 21,026
2021-07-28 $16.59 $16.63 $16.52 $16.61 $16.22 91,596
2021-07-27 $16.55 $16.71 $16.44 $16.54 $16.16 28,178
2021-07-26 $16.88 $17.18 $16.79 $17.00 $16.61 10,938
2021-07-23 $16.59 $16.71 $16.59 $16.67 $16.28 15,426
2021-07-22 $16.44 $16.48 $16.29 $16.41 $16.03 17,476
2021-07-21 $16.38 $16.52 $16.36 $16.50 $16.12 21,076
2021-07-20 $16.11 $16.38 $16.11 $16.28 $15.90 19,850
2021-07-19 $16.02 $16.24 $15.98 $16.15 $15.78 26,344
2021-07-16 $16.75 $16.76 $16.53 $16.58 $16.20 39,068
2021-07-15 $17.44 $17.59 $17.40 $17.43 $17.03 83,918
2021-07-14 $17.63 $17.78 $17.58 $17.77 $17.36 19,287
2021-07-13 $17.31 $17.47 $17.19 $17.23 $16.83 23,700
2021-07-12 $17.00 $17.45 $17.00 $17.45 $17.05 24,135
2021-07-09 $16.89 $16.95 $16.87 $16.95 $16.56 14,442
2021-07-08 $16.25 $16.52 $16.25 $16.43 $16.04 30,528
2021-07-07 $16.85 $16.91 $16.75 $16.77 $16.38 37,449
2021-07-06 $16.87 $16.96 $16.67 $16.78 $16.39 19,743
2021-07-02 $16.94 $17.05 $16.91 $17.04 $16.64 27,551
2021-07-01 $17.30 $17.33 $17.21 $17.32 $16.92 38,418
2021-06-30 $17.17 $17.22 $17.07 $17.16 $16.76 16,315
2021-06-29 $17.21 $17.29 $17.21 $17.28 $16.88 80,967
2021-06-28 $17.30 $17.30 $17.18 $17.25 $16.85 16,616
2021-06-25 $17.49 $17.57 $17.39 $17.47 $17.07 13,952
2021-06-24 $17.49 $17.77 $17.48 $17.58 $17.17 12,236
2021-06-23 $17.33 $17.35 $17.24 $17.33 $16.93 13,270
2021-06-22 $17.12 $17.26 $17.10 $17.25 $16.85 36,472
2021-06-21 $17.19 $17.42 $17.19 $17.39 $16.99 24,341
2021-06-18 $17.23 $17.23 $17.10 $17.15 $16.75 15,191
2021-06-17 $17.40 $17.43 $17.33 $17.43 $17.03 13,652
2021-06-16 $17.88 $17.99 $17.76 $17.77 $17.36 20,759
2021-06-15 $17.99 $18.07 $17.94 $18.02 $17.60 12,735
2021-06-14 $17.91 $17.97 $17.85 $17.87 $17.46 6,214
2021-06-11 $18.18 $18.18 $18.08 $18.18 $17.76 8,184
2021-06-10 $18.22 $18.24 $18.06 $18.14 $17.72 13,534
2021-06-09 $18.47 $18.47 $18.38 $18.43 $18.00 43,262
2021-06-08 $18.57 $18.59 $18.50 $18.57 $18.14 8,112
2021-06-07 $18.30 $18.50 $18.30 $18.46 $18.03 15,590
2021-06-04 $17.99 $18.03 $17.95 $17.98 $17.56 69,094
2021-06-03 $18.14 $18.14 $18.01 $18.11 $17.69 101,214
2021-06-02 $18.21 $18.39 $18.19 $18.33 $17.91 91,018
2021-06-01 $18.29 $18.46 $18.28 $18.38 $17.95 14,595
2021-05-28 $18.10 $18.28 $18.03 $18.25 $17.83 1,996,183
2021-05-27 $17.48 $17.75 $17.48 $17.75 $17.34 861,988
2021-05-26 $17.58 $17.72 $17.58 $17.68 $17.27 13,448
2021-05-25 $17.31 $17.39 $17.31 $17.38 $16.98 12,319
2021-05-24 $16.74 $16.96 $16.74 $16.92 $16.52 5,942
2021-05-21 $16.79 $16.92 $16.79 $16.92 $16.53 3,732
2021-05-20 $16.53 $16.64 $16.53 $16.61 $16.23 5,707
2021-05-19 $16.37 $16.54 $16.37 $16.49 $16.11 11,456
2021-05-18 $16.54 $16.55 $16.45 $16.50 $16.11 76,536
2021-05-17 $16.27 $16.30 $16.23 $16.26 $15.88 586,980
2021-05-14 $16.03 $16.18 $15.97 $16.18 $15.81 119,658
2021-05-13 $16.60 $16.60 $16.18 $16.36 $15.79 5,725
2021-05-12 $16.07 $16.22 $15.90 $16.02 $15.46 73,466
2021-05-11 $16.06 $16.18 $16.01 $16.18 $15.62 13,872
2021-05-10 $16.30 $16.37 $16.26 $16.27 $15.71 17,719
2021-05-07 $16.00 $16.24 $16.00 $16.23 $15.67 6,717
2021-05-06 $15.72 $15.80 $15.69 $15.80 $15.25 10,535
2021-05-05 $15.56 $15.57 $15.52 $15.52 $14.98 8,206
2021-05-04 $15.55 $15.62 $15.22 $15.39 $14.86 22,343
2021-05-03 $15.44 $15.49 $15.41 $15.48 $14.94 7,391
2021-04-30 $15.47 $15.47 $15.24 $15.25 $14.72 6,585
2021-04-29 $15.43 $15.51 $15.43 $15.50 $14.96 3,174
2021-04-28 $15.55 $15.61 $15.52 $15.55 $15.01 10,470
2021-04-27 $15.23 $15.30 $15.15 $15.24 $14.71 7,117
2021-04-26 $15.50 $15.57 $15.46 $15.53 $14.99 7,252
2021-04-23 $15.44 $15.69 $15.42 $15.66 $15.12 21,547
2021-04-22 $15.22 $15.36 $15.14 $15.20 $14.67 35,685
2021-04-21 $14.75 $15.03 $14.75 $15.03 $14.50 5,245
2021-04-20 $15.35 $15.35 $15.13 $15.21 $14.68 6,031
2021-04-19 $15.49 $15.49 $15.36 $15.38 $14.84 9,601
2021-04-16 $15.08 $15.30 $15.08 $15.23 $14.70 39,364
2021-04-15 $15.03 $15.30 $15.01 $15.13 $14.60 13,274
2021-04-14 $15.22 $15.54 $15.22 $15.30 $14.77 23,907
2021-04-13 $15.09 $15.59 $15.09 $15.16 $14.63 10,368
2021-04-12 $15.09 $15.10 $15.03 $15.10 $14.58 13,628
2021-04-09 $14.93 $15.00 $14.93 $15.00 $14.48 13,729
2021-04-08 $14.87 $14.93 $14.86 $14.92 $14.40 14,403
2021-04-07 $14.88 $14.98 $14.87 $14.90 $14.38 82,168
2021-04-06 $14.96 $15.06 $14.90 $14.93 $14.41 531,296
2021-04-05 $14.71 $15.10 $14.71 $15.10 $14.58 18,516
2021-04-01 $14.64 $14.75 $14.61 $14.68 $14.16 62,292
2021-03-31 $14.43 $14.44 $14.32 $14.32 $13.82 4,272
2021-03-30 $14.61 $14.72 $14.59 $14.70 $14.19 11,516
2021-03-29 $14.37 $14.37 $14.26 $14.35 $13.85 16,151
2021-03-26 $14.25 $14.31 $14.20 $14.27 $13.77 10,703
2021-03-25 $14.19 $14.39 $14.16 $14.34 $13.84 9,368
2021-03-24 $14.36 $14.40 $14.30 $14.34 $13.84 10,993
2021-03-23 $14.56 $14.56 $14.29 $14.30 $13.80 12,548
2021-03-22 $14.87 $14.95 $14.83 $14.88 $14.36 5,775
2021-03-19 $14.72 $14.89 $14.68 $14.87 $14.35 7,259
2021-03-18 $15.09 $15.21 $15.00 $15.00 $14.48 9,976
2021-03-17 $15.05 $15.25 $14.94 $15.25 $14.72 17,518
2021-03-16 $15.09 $15.20 $15.06 $15.13 $14.60 32,763
2021-03-15 $15.17 $15.19 $15.10 $15.19 $14.66 12,114
2021-03-12 $15.30 $15.38 $15.28 $15.38 $14.85 22,132
2021-03-11 $15.30 $15.36 $15.27 $15.27 $14.74 7,893
2021-03-10 $15.23 $15.36 $15.21 $15.21 $14.68 17,858
2021-03-09 $15.29 $15.37 $15.25 $15.32 $14.79 33,885
2021-03-08 $15.11 $15.21 $15.11 $15.11 $14.58 12,832
2021-03-05 $14.81 $14.98 $14.61 $14.95 $14.43 29,624
2021-03-04 $15.16 $15.18 $14.76 $14.88 $14.36 17,261
2021-03-03 $15.35 $15.39 $15.22 $15.26 $14.73 19,221
2021-03-02 $15.25 $15.32 $15.21 $15.31 $14.78 6,779
2021-03-01 $15.24 $15.31 $15.21 $15.29 $14.76 14,642
2021-02-26 $14.89 $14.93 $14.88 $14.92 $14.40 16,049
2021-02-25 $14.95 $14.99 $14.68 $14.91 $14.39 9,892
2021-02-24 $14.77 $15.08 $14.77 $14.91 $14.39 9,892
2021-02-23 $14.62 $14.77 $14.45 $14.72 $14.20 13,128
2021-02-22 $14.78 $14.85 $14.76 $14.78 $14.27 11,104
2021-02-19 $14.93 $14.95 $14.81 $14.86 $14.34 6,412
2021-02-18 $14.68 $14.79 $14.58 $14.65 $14.14 15,766
2021-02-17 $14.67 $14.71 $14.60 $14.65 $14.14 15,766
2021-02-16 $14.75 $14.88 $14.75 $14.83 $14.31 8,704
2021-02-12 $14.79 $14.82 $14.77 $14.80 $14.28 11,889
2021-02-11 $14.95 $14.99 $14.90 $14.95 $14.43 12,460
2021-02-10 $14.98 $14.98 $14.91 $14.92 $14.40 28,511
2021-02-09 $15.03 $15.11 $14.98 $15.09 $14.57 11,116
2021-02-08 $15.00 $15.02 $14.95 $15.00 $14.48 18,737
2021-02-05 $14.95 $14.95 $14.87 $14.91 $14.39 6,745
2021-02-04 $14.71 $14.73 $14.57 $14.58 $14.07 120,790
2021-02-03 $14.70 $14.70 $14.62 $14.69 $14.18 14,204
2021-02-02 $14.77 $14.93 $14.72 $14.86 $14.34 24,314
2021-02-01 $14.49 $14.49 $14.38 $14.45 $13.95 25,316
2021-01-29 $14.21 $14.63 $14.18 $14.39 $13.89 43,276
2021-01-28 $13.93 $14.11 $13.90 $14.04 $13.55 25,469
2021-01-27 $14.02 $14.30 $14.01 $14.07 $13.58 45,353
2021-01-26 $14.38 $14.46 $14.34 $14.39 $13.89 19,759
2021-01-25 $14.20 $14.25 $14.07 $14.22 $13.73 10,025
2021-01-22 $14.47 $14.51 $14.42 $14.51 $14.01 10,825
2021-01-21 $14.40 $14.50 $14.40 $14.50 $14.00 16,500
2021-01-20 $14.49 $14.50 $14.39 $14.50 $14.00 11,327
2021-01-19 $14.29 $14.32 $14.22 $14.32 $13.82 31,717
2021-01-15 $13.92 $14.10 $13.80 $13.89 $13.41 13,252
2021-01-14 $14.12 $14.18 $14.11 $14.13 $13.64 12,256
2021-01-13 $13.78 $13.79 $13.68 $13.79 $13.31 43,065
2021-01-12 $13.79 $13.90 $13.79 $13.85 $13.37 246,926
2021-01-11 $13.62 $13.78 $13.60 $13.70 $13.23 59,262
2021-01-08 $13.76 $13.88 $13.72 $13.88 $13.40 15,593
2021-01-07 $13.83 $13.90 $13.81 $13.86 $13.37 9,569
2021-01-06 $13.54 $13.64 $13.46 $13.56 $13.09 8,345
2021-01-05 $13.54 $13.60 $13.40 $13.49 $13.02 46,818
2021-01-04 $13.64 $13.66 $13.55 $13.66 $13.19 20,447
2020-12-31 $13.67 $13.68 $13.50 $13.57 $13.10 14,964
2020-12-30 $13.61 $13.67 $13.61 $13.67 $13.19 3,948
2020-12-29 $13.63 $13.63 $13.53 $13.58 $13.11 9,209
2020-12-28 $13.54 $13.55 $13.42 $13.50 $13.03 24,029
2020-12-24 $13.34 $13.35 $13.27 $13.31 $12.85 3,947
2020-12-23 $13.29 $13.37 $13.26 $13.35 $12.88 12,446
2020-12-22 $13.22 $13.29 $13.17 $13.22 $12.76 25,649
2020-12-21 $13.07 $13.26 $12.95 $13.18 $12.72 24,513
2020-12-18 $13.42 $13.43 $13.33 $13.43 $12.96 8,287
2020-12-17 $13.54 $13.54 $13.40 $13.43 $12.96 24,585
2020-12-16 $13.06 $13.16 $13.05 $13.10 $12.64 8,420
2020-12-15 $12.90 $13.15 $12.89 $13.08 $12.63 12,429
2020-12-14 $12.85 $12.88 $12.79 $12.81 $12.36 17,025
2020-12-11 $12.68 $12.73 $12.61 $12.70 $12.26 31,613
2020-12-10 $12.92 $13.01 $12.87 $12.90 $12.45 91,024
2020-12-09 $12.96 $13.02 $12.93 $13.00 $12.55 13,639
2020-12-08 $12.61 $12.62 $12.56 $12.62 $12.18 23,766
2020-12-07 $12.64 $12.79 $12.59 $12.65 $12.21 49,727
2020-12-04 $12.52 $12.64 $12.52 $12.64 $12.20 34,472
2020-12-03 $12.58 $12.67 $12.52 $12.52 $12.08 24,194
2020-12-02 $12.42 $12.53 $12.42 $12.46 $12.03 7,554
2020-12-01 $12.37 $12.67 $12.36 $12.63 $12.19 111,299
2020-11-30 $12.50 $12.50 $12.24 $12.24 $11.81 11,124
2020-11-27 $12.61 $12.66 $12.56 $12.58 $12.14 13,546
2020-11-25 $12.85 $12.90 $12.81 $12.85 $12.40 10,356
2020-11-24 $12.75 $12.96 $12.75 $12.87 $12.42 28,790
2020-11-23 $12.71 $12.71 $12.56 $12.67 $12.22 41,028
2020-11-20 $12.56 $12.67 $12.55 $12.67 $12.22 19,163
2020-11-19 $12.74 $12.78 $12.68 $12.77 $12.33 13,806
2020-11-18 $12.95 $12.98 $12.78 $12.78 $12.34 27,649
2020-11-17 $12.90 $13.07 $12.89 $13.00 $12.55 17,153
2020-11-16 $12.76 $12.82 $12.72 $12.75 $12.31 7,426
2020-11-13 $12.32 $12.44 $12.30 $12.39 $11.96 16,816
2020-11-12 $12.30 $12.41 $12.14 $12.18 $11.76 14,475
2020-11-11 $12.37 $12.38 $12.27 $12.29 $11.86 39,042
2020-11-10 $12.42 $12.48 $12.38 $12.40 $11.97 35,823
2020-11-09 $12.40 $12.56 $12.38 $12.38 $11.95 14,735
2020-11-06 $11.73 $11.79 $11.69 $11.71 $11.30 20,429
2020-11-05 $11.43 $11.55 $11.42 $11.52 $11.12 14,009
2020-11-04 $11.16 $11.31 $11.16 $11.23 $10.84 19,372
2020-11-03 $10.97 $11.15 $10.97 $11.14 $10.75 36,944
2020-11-02 $10.57 $10.65 $10.57 $10.63 $10.26 44,246
2020-10-30 $10.57 $10.69 $10.43 $10.48 $10.12 26,730
2020-10-29 $10.52 $10.64 $10.50 $10.59 $10.22 83,645
2020-10-28 $10.66 $10.68 $10.54 $10.54 $10.17 114,750
2020-10-27 $11.08 $11.12 $10.96 $11.03 $10.65 21,773
2020-10-26 $11.24 $11.24 $11.08 $11.16 $10.77 14,705
2020-10-23 $11.46 $11.52 $11.40 $11.48 $11.08 11,204
2020-10-22 $11.27 $11.40 $11.21 $11.32 $10.93 7,755
2020-10-21 $11.46 $11.48 $11.38 $11.43 $11.03 59,414
2020-10-20 $11.59 $11.69 $11.58 $11.66 $11.25 26,357
2020-10-19 $11.46 $11.51 $11.38 $11.38 $10.98 23,707
2020-10-16 $11.47 $11.53 $11.44 $11.44 $11.04 14,728
2020-10-15 $11.28 $11.50 $11.28 $11.50 $11.10 18,630
2020-10-14 $11.73 $11.74 $11.67 $11.68 $11.27 12,429
2020-10-13 $11.89 $11.93 $11.85 $11.92 $11.51 15,747
2020-10-12 $12.03 $12.08 $11.98 $12.08 $11.66 8,893
2020-10-09 $12.11 $12.11 $12.01 $12.03 $11.62 11,531
2020-10-08 $12.08 $12.19 $12.07 $12.10 $11.68 9,529
2020-10-07 $12.02 $12.15 $12.02 $12.11 $11.69 10,856
2020-10-06 $11.89 $11.98 $11.78 $11.80 $11.39 27,948
2020-10-05 $11.76 $11.82 $11.70 $11.78 $11.37 89,759
2020-10-02 $11.42 $11.62 $11.41 $11.58 $11.18 15,054
2020-10-01 $11.75 $11.87 $11.72 $11.76 $11.35 20,445
2020-09-30 $11.60 $11.75 $11.53 $11.71 $11.30 76,018
2020-09-29 $11.61 $11.64 $11.55 $11.61 $11.20 18,812
2020-09-28 $11.51 $11.67 $11.51 $11.67 $11.26 12,964
2020-09-25 $11.19 $11.29 $11.19 $11.27 $10.88 35,828
2020-09-24 $11.27 $11.31 $11.18 $11.26 $10.87 23,320
2020-09-23 $11.57 $11.57 $11.32 $11.32 $10.93 40,912
2020-09-22 $11.36 $11.48 $11.35 $11.48 $11.08 27,198
2020-09-21 $11.59 $11.59 $11.43 $11.54 $11.14 8,537
2020-09-18 $11.92 $11.92 $11.68 $11.78 $11.37 64,420
2020-09-17 $11.83 $11.89 $11.79 $11.85 $11.43 12,618
2020-09-16 $11.90 $11.98 $11.77 $11.77 $11.36 18,782
2020-09-15 $11.90 $11.93 $11.79 $11.82 $11.40 10,767
2020-09-14 $11.76 $11.78 $11.72 $11.73 $11.32 9,147
2020-09-11 $11.46 $11.59 $11.42 $11.55 $11.15 9,529
2020-09-10 $11.34 $11.34 $11.11 $11.11 $10.72 37,635
2020-09-09 $11.11 $11.16 $11.04 $11.09 $10.70 32,606
2020-09-08 $11.02 $11.14 $10.90 $11.04 $10.66 45,944
2020-09-04 $10.99 $11.09 $10.84 $11.09 $10.70 18,168
2020-09-03 $11.15 $11.15 $10.83 $10.83 $10.45 20,114
2020-09-02 $10.66 $10.80 $10.66 $10.79 $10.41 23,815
2020-09-01 $10.41 $10.52 $10.41 $10.46 $10.10 17,984
2020-08-31 $10.66 $10.66 $10.54 $10.58 $10.21 7,932
2020-08-28 $10.53 $10.64 $10.49 $10.58 $10.21 26,178
2020-08-27 $10.69 $10.70 $10.56 $10.64 $10.27 34,017
2020-08-26 $10.63 $10.72 $10.61 $10.72 $10.35 27,717
2020-08-25 $10.68 $10.68 $10.59 $10.65 $10.28 21,953
2020-08-24 $10.54 $10.70 $10.54 $10.69 $10.32 20,108
2020-08-21 $10.52 $10.59 $10.50 $10.59 $10.22 10,511
2020-08-20 $10.65 $10.71 $10.60 $10.64 $10.27 20,107
2020-08-19 $10.86 $10.91 $10.80 $10.81 $10.43 23,288
2020-08-18 $11.08 $11.08 $10.93 $11.02 $10.64 8,719
2020-08-17 $11.09 $11.09 $11.00 $11.02 $10.64 25,337
2020-08-14 $11.04 $11.09 $11.04 $11.08 $10.69 12,954
2020-08-13 $11.19 $11.19 $11.05 $11.10 $10.71 66,431
2020-08-12 $11.10 $11.13 $11.03 $11.10 $10.71 22,904
2020-08-11 $10.86 $10.89 $10.69 $10.69 $10.32 31,224
2020-08-10 $10.46 $10.56 $10.46 $10.54 $10.17 6,392
2020-08-07 $10.55 $10.55 $10.41 $10.50 $10.14 25,038
2020-08-06 $10.52 $10.64 $10.49 $10.64 $10.27 20,159
2020-08-05 $10.60 $10.68 $10.60 $10.62 $10.25 13,367
2020-08-04 $10.39 $10.50 $10.39 $10.49 $10.13 23,993
2020-08-03 $10.39 $10.46 $10.37 $10.44 $10.07 24,906
2020-07-31 $10.49 $10.54 $10.29 $10.41 $10.05 40,537
2020-07-30 $10.41 $10.53 $10.35 $10.51 $10.14 31,310
2020-07-29 $10.39 $10.47 $10.38 $10.44 $10.08 19,467
2020-07-28 $10.38 $10.50 $10.37 $10.38 $10.02 55,734
2020-07-27 $10.40 $10.52 $10.39 $10.43 $10.07 22,174
2020-07-24 $10.13 $10.20 $10.08 $10.12 $9.77 14,236
2020-07-23 $10.33 $10.33 $10.14 $10.14 $9.79 29,216
2020-07-22 $10.23 $10.39 $10.23 $10.38 $10.02 93,932
2020-07-21 $10.46 $10.47 $10.39 $10.43 $10.07 56,355
2020-07-20 $10.43 $10.46 $10.37 $10.45 $10.09 32,584
2020-07-17 $10.40 $10.44 $10.31 $10.40 $10.04 27,912
2020-07-16 $10.63 $10.63 $10.52 $10.57 $10.20 17,040
2020-07-15 $10.90 $11.04 $10.89 $10.93 $10.55 11,079
2020-07-14 $10.35 $10.49 $10.35 $10.49 $10.13 35,436
2020-07-13 $10.29 $10.36 $10.17 $10.24 $9.88 43,967
2020-07-10 $10.08 $10.22 $10.07 $10.13 $9.78 24,266
2020-07-09 $10.18 $10.18 $10.02 $10.05 $9.70 35,107
2020-07-08 $10.06 $10.13 $10.04 $10.06 $9.71 14,071
2020-07-07 $10.21 $10.21 $10.06 $10.07 $9.72 39,459
2020-07-06 $10.21 $10.22 $10.13 $10.15 $9.80 43,303
2020-07-02 $10.13 $10.15 $10.01 $10.06 $9.71 15,757
2020-07-01 $10.00 $10.02 $9.89 $9.95 $9.60 11,849
2020-06-30 $9.84 $9.99 $9.79 $9.99 $9.64 114,865
2020-06-29 $9.69 $9.87 $9.69 $9.84 $9.50 25,239
2020-06-26 $9.96 $9.96 $9.69 $9.69 $9.35 12,042
2020-06-25 $9.80 $9.93 $9.78 $9.91 $9.57 13,553
2020-06-24 $10.04 $10.04 $9.76 $9.81 $9.47 22,241
2020-06-23 $10.30 $10.30 $10.18 $10.24 $9.88 14,999
2020-06-22 $9.99 $10.04 $9.93 $10.01 $9.66 22,702
2020-06-19 $10.36 $10.37 $10.02 $10.11 $9.76 27,529
2020-06-18 $10.11 $10.20 $10.11 $10.11 $9.76 36,627
2020-06-17 $10.05 $10.10 $9.96 $10.01 $9.66 33,141
2020-06-16 $10.06 $10.09 $9.92 $9.92 $9.58 50,029
2020-06-15 $9.72 $10.00 $9.71 $9.97 $9.62 51,962
2020-06-12 $10.22 $10.25 $9.83 $9.84 $9.50 43,301
2020-06-11 $10.27 $10.27 $9.77 $9.77 $9.43 51,718
2020-06-10 $10.60 $10.60 $10.45 $10.55 $10.18 12,052
2020-06-09 $10.60 $10.69 $10.57 $10.60 $10.23 23,094
2020-06-08 $10.75 $10.78 $10.67 $10.68 $10.31 53,057
2020-06-05 $10.74 $10.74 $10.58 $10.60 $10.23 45,835
2020-06-04 $10.44 $10.53 $10.41 $10.48 $10.12 18,044
2020-06-03 $10.38 $10.67 $10.38 $10.59 $10.22 34,709
2020-06-02 $9.97 $10.10 $9.95 $10.07 $9.72 30,798
2020-06-01 $10.03 $10.14 $10.02 $10.07 $9.72 21,038
2020-05-29 $9.91 $10.02 $9.89 $10.00 $9.65 16,832
2020-05-28 $10.06 $10.10 $9.98 $9.98 $9.63 44,811
2020-05-27 $9.80 $9.88 $9.68 $9.88 $9.54 127,882
2020-05-26 $9.73 $9.84 $9.70 $9.75 $9.41 54,104
2020-05-22 $9.29 $9.29 $9.14 $9.21 $8.89 62,068
2020-05-21 $9.46 $9.46 $9.18 $9.21 $8.89 121,587
2020-05-20 $9.31 $9.40 $9.30 $9.31 $8.99 62,054
2020-05-19 $9.24 $9.40 $9.13 $9.16 $8.84 235,802
2020-05-18 $9.07 $9.23 $9.04 $9.13 $8.81 55,041
2020-05-15 $8.77 $8.88 $8.76 $8.88 $8.42 91,145
2020-05-14 $8.73 $8.99 $8.62 $8.93 $8.47 384,273
2020-05-13 $9.03 $9.09 $8.85 $8.94 $8.48 59,828
2020-05-12 $9.58 $9.60 $9.35 $9.40 $8.92 176,811
2020-05-11 $9.34 $9.44 $9.28 $9.40 $8.92 26,532
2020-05-08 $9.52 $9.69 $9.51 $9.61 $9.11 36,874
2020-05-07 $9.34 $9.44 $9.32 $9.34 $8.86 210,564
2020-05-06 $9.29 $9.29 $9.14 $9.14 $8.67 52,436
2020-05-05 $9.27 $9.43 $9.26 $9.29 $8.81 39,876
2020-05-04 $9.50 $9.56 $9.40 $9.44 $8.95 72,798
2020-05-01 $9.50 $9.94 $9.50 $9.65 $9.15 36,473
2020-04-30 $10.01 $10.01 $9.83 $9.91 $9.40 150,566
2020-04-29 $10.27 $10.55 $10.27 $10.39 $9.85 45,756
2020-04-28 $10.04 $10.11 $9.97 $9.97 $9.46 53,753
2020-04-27 $9.52 $9.75 $9.51 $9.73 $9.23 148,753
2020-04-24 $9.43 $9.53 $9.26 $9.44 $8.95 37,800
2020-04-23 $9.54 $9.75 $9.50 $9.56 $9.07 46,821
2020-04-22 $9.50 $9.64 $9.42 $9.58 $9.09 60,172
2020-04-21 $9.76 $9.80 $9.61 $9.63 $9.13 86,087
2020-04-20 $9.91 $10.26 $9.91 $9.99 $9.48 58,179
2020-04-17 $10.15 $10.34 $10.14 $10.30 $9.77 41,294
2020-04-16 $9.82 $9.97 $9.72 $9.83 $9.32 106,796
2020-04-15 $9.95 $10.01 $9.86 $9.90 $9.39 80,413
2020-04-14 $10.50 $10.72 $10.46 $10.63 $10.08 168,889
2020-04-13 $10.62 $10.62 $9.88 $10.19 $9.66 97,013
2020-04-09 $10.28 $10.49 $10.26 $10.34 $9.81 107,781
2020-04-08 $10.30 $10.45 $10.27 $10.44 $9.90 119,258
2020-04-07 $10.69 $10.69 $10.22 $10.37 $9.84 164,839
2020-04-06 $9.85 $10.09 $9.80 $10.09 $9.57 269,466
2020-04-03 $9.28 $9.40 $9.14 $9.37 $8.89 176,560
2020-04-02 $9.45 $9.73 $9.41 $9.54 $9.05 96,983
2020-04-01 $9.66 $9.80 $9.43 $9.45 $8.96 531,518
2020-03-31 $9.90 $10.09 $9.73 $9.82 $9.31 135,291
2020-03-30 $9.68 $9.92 $9.54 $9.92 $9.41 191,074
2020-03-27 $9.58 $9.99 $9.50 $9.77 $9.27 85,333
2020-03-26 $9.78 $10.15 $9.74 $9.93 $9.42 51,915
2020-03-25 $9.81 $10.19 $9.62 $9.85 $9.34 89,124
2020-03-24 $9.67 $9.99 $9.52 $9.87 $9.36 138,163
2020-03-23 $9.27 $9.43 $9.07 $9.28 $8.80 91,604
2020-03-20 $9.65 $10.00 $9.34 $9.35 $8.87 128,410
2020-03-19 $9.18 $9.86 $9.15 $9.50 $9.01 176,445
2020-03-18 $8.43 $9.04 $8.37 $8.63 $8.19 116,200
2020-03-17 $8.63 $8.74 $8.35 $8.71 $8.26 497,819
2020-03-16 $8.15 $8.96 $8.11 $8.19 $7.77 146,724
2020-03-13 $9.55 $9.59 $8.99 $9.56 $9.07 201,215
2020-03-12 $9.32 $9.35 $8.72 $8.82 $8.37 177,136
2020-03-11 $10.48 $10.48 $10.06 $10.13 $9.61 89,406
2020-03-10 $10.80 $10.81 $10.37 $10.80 $10.24 221,738
2020-03-09 $10.26 $10.72 $10.10 $10.31 $9.78 155,277
2020-03-06 $10.82 $11.30 $10.82 $11.11 $10.54 119,755
2020-03-05 $11.12 $11.25 $11.02 $11.10 $10.53 163,678
2020-03-04 $11.35 $11.73 $11.33 $11.70 $11.10 110,906
2020-03-03 $11.56 $11.75 $11.17 $11.27 $10.69 352,195
2020-03-02 $11.40 $11.60 $11.25 $11.60 $11.00 138,393
2020-02-28 $11.27 $11.63 $11.27 $11.51 $10.92 151,552
2020-02-27 $11.62 $11.86 $11.40 $11.60 $11.00 158,059
2020-02-26 $11.90 $12.05 $11.68 $11.80 $11.19 100,352
2020-02-25 $11.98 $11.98 $11.60 $11.61 $11.01 165,241
2020-02-24 $11.82 $12.01 $11.80 $11.93 $11.32 49,322
2020-02-21 $12.40 $12.49 $12.37 $12.44 $11.80 40,073
2020-02-20 $12.54 $12.58 $12.46 $12.55 $11.90 41,131
2020-02-19 $12.56 $12.62 $12.53 $12.54 $11.89 41,358
2020-02-18 $12.50 $12.55 $12.47 $12.52 $11.87 35,050
2020-02-14 $12.90 $12.90 $12.80 $12.86 $12.20 33,327
2020-02-13 $12.95 $12.99 $12.94 $12.98 $12.31 22,477
2020-02-12 $13.16 $13.19 $13.05 $13.12 $12.44 58,808
2020-02-11 $12.84 $12.93 $12.81 $12.85 $12.19 30,254
2020-02-10 $12.81 $12.94 $12.81 $12.90 $12.24 22,426
2020-02-07 $12.75 $12.77 $12.66 $12.67 $12.02 20,273
2020-02-06 $12.90 $12.92 $12.84 $12.91 $12.24 28,525
2020-02-05 $12.97 $12.97 $12.86 $12.91 $12.24 39,823
2020-02-04 $12.96 $12.98 $12.86 $12.88 $12.22 47,436
2020-02-03 $12.58 $12.64 $12.45 $12.48 $11.84 110,626
2020-01-31 $12.55 $12.58 $12.42 $12.44 $11.80 57,412
2020-01-30 $12.47 $12.68 $12.45 $12.63 $11.97 72,462
2020-01-29 $13.04 $13.05 $12.96 $12.96 $12.29 33,730
2020-01-28 $12.95 $13.18 $12.95 $13.01 $12.34 67,496
2020-01-27 $12.80 $13.07 $12.79 $13.03 $12.36 74,564
2020-01-24 $13.40 $13.40 $13.25 $13.27 $12.59 46,766
2020-01-23 $13.44 $13.54 $13.34 $13.54 $12.84 42,481
2020-01-22 $13.86 $13.86 $13.73 $13.75 $13.04 33,830
2020-01-21 $13.56 $13.61 $13.47 $13.53 $12.83 51,001
2020-01-17 $14.13 $14.15 $14.04 $14.14 $13.41 67,970
2020-01-16 $13.96 $14.10 $13.96 $14.05 $13.33 18,306
2020-01-15 $14.00 $14.03 $13.93 $14.00 $13.28 13,759
2020-01-14 $13.81 $13.98 $13.81 $13.91 $13.19 16,360
2020-01-13 $13.73 $13.82 $13.71 $13.80 $13.09 60,342
2020-01-10 $13.82 $13.83 $13.77 $13.80 $13.09 64,766
2020-01-09 $13.95 $13.95 $13.87 $13.93 $13.21 18,128
2020-01-08 $13.88 $13.96 $13.86 $13.88 $13.16 16,749
2020-01-07 $13.77 $13.83 $13.70 $13.73 $13.02 41,864
2020-01-06 $13.69 $13.83 $13.62 $13.82 $13.11 26,298
2020-01-03 $13.87 $13.97 $13.84 $13.86 $13.15 30,885
2020-01-02 $14.03 $14.13 $13.92 $14.10 $13.37 42,034
2019-12-31 $13.92 $14.04 $13.78 $13.85 $13.14 17,220
2019-12-30 $13.87 $13.90 $13.82 $13.82 $13.11 164,596
2019-12-27 $13.89 $13.89 $13.80 $13.84 $13.13 29,207
2019-12-26 $13.68 $13.78 $13.67 $13.76 $13.05 32,363
2019-12-24 $13.67 $13.79 $13.64 $13.67 $12.97 21,214
2019-12-23 $13.66 $13.74 $13.66 $13.70 $12.99 54,284
2019-12-20 $13.46 $13.55 $13.42 $13.44 $12.75 16,702
2019-12-19 $13.74 $13.81 $13.73 $13.76 $13.05 42,737
2019-12-18 $13.96 $13.96 $13.88 $13.92 $13.20 22,473
2019-12-17 $13.97 $13.99 $13.93 $13.95 $13.23 42,413
2019-12-16 $14.17 $14.17 $14.10 $14.15 $13.42 21,258
2019-12-13 $14.09 $14.17 $14.00 $14.12 $13.39 23,902
2019-12-12 $13.90 $14.00 $13.89 $13.98 $13.26 29,204
2019-12-11 $13.80 $13.91 $13.80 $13.90 $13.18 25,065
2019-12-10 $13.80 $13.92 $13.80 $13.84 $13.13 47,633
2019-12-09 $13.89 $13.95 $13.82 $13.82 $13.11 30,792
2019-12-06 $13.94 $13.97 $13.87 $13.91 $13.19 59,442
2019-12-05 $13.89 $13.89 $13.75 $13.82 $13.11 41,180
2019-12-04 $13.51 $13.57 $13.51 $13.54 $12.84 27,536
2019-12-03 $13.52 $13.60 $13.46 $13.55 $12.85 21,312
2019-12-02 $13.81 $13.81 $13.60 $13.68 $12.97 38,173
2019-11-29 $13.96 $14.01 $13.90 $13.90 $13.18 8,877
2019-11-27 $14.08 $14.13 $14.04 $14.12 $13.39 86,331
2019-11-26 $14.08 $14.09 $14.02 $14.08 $13.35 30,523
2019-11-25 $14.16 $14.22 $14.14 $14.18 $13.45 30,528
2019-11-22 $13.99 $14.03 $13.90 $13.96 $13.24 33,138
2019-11-21 $13.87 $13.90 $13.84 $13.87 $13.16 21,660
2019-11-20 $13.84 $14.00 $13.84 $13.96 $13.24 17,372
2019-11-19 $13.98 $13.98 $13.86 $13.87 $13.16 27,823
2019-11-18 $13.75 $13.81 $13.71 $13.81 $13.10 30,818
2019-11-15 $13.85 $13.91 $13.84 $13.86 $13.15 39,005
2019-11-14 $13.69 $13.74 $13.64 $13.67 $12.97 22,366
2019-11-13 $13.65 $13.76 $13.64 $13.76 $13.05 14,359
2019-11-12 $13.65 $13.74 $13.62 $13.64 $12.94 20,544
2019-11-11 $13.70 $13.76 $13.70 $13.76 $13.05 26,299
2019-11-08 $13.89 $13.93 $13.82 $13.92 $13.20 13,970
2019-11-07 $14.21 $14.26 $14.19 $14.23 $13.50 7,199
2019-11-06 $14.24 $14.24 $14.08 $14.15 $13.42 8,384
2019-11-05 $14.23 $14.32 $14.22 $14.31 $13.57 14,402
2019-11-04 $14.22 $14.27 $14.20 $14.26 $13.52 106,335
2019-11-01 $13.93 $14.03 $13.93 $14.00 $13.28 22,759
2019-10-31 $13.80 $13.84 $13.73 $13.84 $13.13 63,827
2019-10-30 $13.79 $13.80 $13.65 $13.79 $13.08 20,692
2019-10-29 $13.70 $13.72 $13.63 $13.67 $12.97 15,174
2019-10-28 $13.71 $13.74 $13.62 $13.64 $12.94 23,178
2019-10-25 $13.47 $13.63 $13.47 $13.58 $12.88 44,753
2019-10-24 $13.28 $13.38 $13.17 $13.31 $12.62 21,645
2019-10-23 $13.42 $13.43 $13.34 $13.37 $12.68 13,079
2019-10-22 $13.22 $13.29 $13.17 $13.17 $12.49 34,312
2019-10-21 $13.40 $13.40 $13.30 $13.34 $12.65 59,844
2019-10-18 $13.21 $13.26 $13.15 $13.24 $12.56 19,992
2019-10-17 $13.40 $13.41 $13.26 $13.27 $12.59 36,490
2019-10-16 $13.30 $13.33 $13.21 $13.22 $12.54 95,133
2019-10-15 $13.06 $13.30 $13.05 $13.23 $12.55 42,034
2019-10-14 $13.09 $13.12 $13.01 $13.01 $12.34 82,952
2019-10-11 $13.04 $13.06 $13.02 $13.02 $12.35 317,707
2019-10-10 $12.73 $12.90 $12.73 $12.74 $12.08 201,050
2019-10-09 $12.70 $12.89 $12.66 $12.78 $12.12 49,889
2019-10-08 $12.54 $12.60 $12.47 $12.47 $11.83 89,998
2019-10-07 $12.73 $12.82 $12.73 $12.75 $12.09 41,789
2019-10-04 $12.59 $12.80 $12.59 $12.76 $12.10 51,286
2019-10-03 $12.54 $12.67 $12.49 $12.66 $12.01 71,428
2019-10-02 $12.71 $12.72 $12.66 $12.69 $12.04 31,697
2019-10-01 $13.17 $13.19 $12.99 $13.03 $12.36 51,382
2019-09-30 $13.20 $13.23 $13.19 $13.22 $12.54 179,195
2019-09-27 $13.24 $13.24 $13.17 $13.18 $12.50 14,493
2019-09-26 $13.07 $13.15 $13.06 $13.09 $12.42 43,476
2019-09-25 $13.09 $13.21 $13.02 $13.20 $12.52 25,875
2019-09-24 $13.34 $13.35 $13.24 $13.25 $12.57 37,121
2019-09-23 $13.15 $13.39 $13.14 $13.36 $12.67 17,022
2019-09-20 $13.29 $13.41 $13.19 $13.23 $12.55 17,470
2019-09-19 $13.24 $13.33 $13.18 $13.31 $12.62 33,796
2019-09-18 $13.25 $13.34 $13.12 $13.24 $12.56 27,130
2019-09-17 $13.72 $13.75 $13.50 $13.51 $12.81 65,016
2019-09-16 $14.01 $14.04 $13.97 $14.00 $13.28 12,788
2019-09-13 $14.37 $14.37 $14.27 $14.32 $13.58 8,738
2019-09-12 $14.17 $14.31 $14.17 $14.24 $13.51 17,000
2019-09-11 $14.20 $14.26 $14.19 $14.25 $13.52 27,264
2019-09-10 $13.94 $14.02 $13.91 $13.96 $13.24 23,176
2019-09-09 $14.09 $14.09 $14.03 $14.04 $13.32 14,070
2019-09-06 $14.04 $14.04 $13.95 $13.97 $13.25 21,476
2019-09-05 $13.86 $13.94 $13.83 $13.87 $13.16 40,054
2019-09-04 $13.45 $13.50 $13.42 $13.49 $12.79 50,723
2019-09-03 $13.06 $13.11 $13.04 $13.11 $12.43 25,445
2019-08-30 $13.61 $13.61 $13.42 $13.54 $12.84 11,038
2019-08-29 $13.61 $13.62 $13.52 $13.59 $12.89 36,110
2019-08-28 $13.32 $13.46 $13.32 $13.43 $12.74 20,584
2019-08-27 $13.59 $13.60 $13.44 $13.48 $12.79 70,913
2019-08-26 $13.50 $13.58 $13.50 $13.54 $12.84 25,815
2019-08-23 $13.67 $13.73 $13.53 $13.55 $12.85 22,847
2019-08-22 $13.79 $13.79 $13.63 $13.74 $13.03 27,331
2019-08-21 $13.78 $13.79 $13.61 $13.68 $12.97 21,446
2019-08-20 $13.50 $13.53 $13.41 $13.45 $12.76 49,066
2019-08-19 $13.54 $13.54 $13.42 $13.42 $12.73 17,347
2019-08-16 $13.29 $13.38 $13.27 $13.32 $12.63 37,603
2019-08-15 $13.16 $13.39 $13.16 $13.25 $12.57 60,385
2019-08-14 $13.41 $13.50 $13.26 $13.43 $12.74 41,915
2019-08-13 $13.91 $14.16 $13.85 $13.93 $13.21 53,313
2019-08-12 $13.75 $13.92 $13.71 $13.73 $13.02 35,394
2019-08-09 $14.12 $14.15 $13.97 $14.07 $13.34 20,903
2019-08-08 $13.99 $14.14 $13.95 $14.09 $13.36 43,105
2019-08-07 $13.66 $13.93 $13.66 $13.89 $13.17 18,775
2019-08-06 $13.82 $13.82 $13.49 $13.77 $13.06 98,518
2019-08-05 $13.64 $13.75 $13.55 $13.69 $12.98 44,651
2019-08-02 $14.17 $14.27 $13.98 $14.23 $13.50 39,862
2019-08-01 $14.37 $14.75 $14.37 $14.49 $13.74 33,237
2019-07-31 $14.66 $14.68 $14.40 $14.44 $13.70 22,851
2019-07-30 $14.54 $14.74 $14.47 $14.66 $13.90 48,227
2019-07-29 $14.80 $14.92 $14.80 $14.85 $14.08 19,577
2019-07-26 $14.88 $14.92 $14.75 $14.89 $14.12 12,970
2019-07-25 $15.04 $15.06 $14.89 $14.96 $14.19 17,669
2019-07-24 $15.38 $15.54 $15.36 $15.49 $14.69 18,144
2019-07-23 $15.61 $15.70 $15.58 $15.62 $14.81 8,302
2019-07-22 $15.59 $15.69 $15.57 $15.64 $14.83 8,999
2019-07-19 $15.70 $15.70 $15.60 $15.60 $14.80 30,588
2019-07-18 $15.45 $15.68 $15.45 $15.68 $14.87 28,148
2019-07-17 $15.45 $15.49 $15.34 $15.43 $14.63 95,152
2019-07-16 $14.50 $14.62 $14.50 $14.57 $13.82 34,809
2019-07-15 $14.20 $14.30 $14.18 $14.25 $13.52 76,169
2019-07-12 $14.34 $14.37 $14.22 $14.28 $13.54 35,356
2019-07-11 $13.88 $13.92 $13.77 $13.81 $13.10 16,253
2019-07-10 $13.93 $14.02 $13.84 $13.86 $13.15 27,082
2019-07-09 $13.70 $13.80 $13.70 $13.76 $13.05 22,650
2019-07-08 $13.88 $13.98 $13.86 $13.97 $13.25 13,983
2019-07-05 $14.03 $14.16 $14.01 $14.16 $13.43 13,120
2019-07-03 $14.26 $14.28 $14.19 $14.25 $13.52 12,410
2019-07-02 $14.05 $14.14 $14.05 $14.12 $13.39 39,077
2019-07-01 $14.26 $14.26 $14.07 $14.11 $13.38 27,877
2019-06-28 $14.23 $14.31 $14.21 $14.27 $13.53 58,479
2019-06-27 $14.33 $14.33 $14.18 $14.25 $13.52 26,643
2019-06-26 $13.99 $13.99 $13.91 $13.91 $13.19 14,678
2019-06-25 $13.87 $13.89 $13.76 $13.76 $13.05 14,255
2019-06-24 $13.87 $14.06 $13.87 $13.94 $13.22 41,025
2019-06-21 $13.77 $13.88 $13.77 $13.88 $13.16 16,366
2019-06-20 $13.91 $13.92 $13.81 $13.85 $13.13 17,113
2019-06-19 $13.37 $13.41 $13.25 $13.40 $12.70 19,102
2019-06-18 $13.02 $13.24 $13.02 $13.14 $12.46 174,235
2019-06-17 $12.88 $12.91 $12.85 $12.85 $12.19 73,919
2019-06-14 $12.88 $12.94 $12.84 $12.94 $12.27 96,529
2019-06-13 $13.09 $13.22 $13.06 $13.07 $12.40 40,751
2019-06-12 $13.22 $13.26 $13.19 $13.22 $12.54 21,486
2019-06-11 $13.55 $13.55 $13.23 $13.40 $12.71 93,575
2019-06-10 $13.32 $13.44 $13.32 $13.38 $12.69 42,993
2019-06-07 $13.36 $13.45 $13.35 $13.37 $12.68 51,051
2019-06-06 $13.33 $13.33 $13.21 $13.28 $12.60 33,310
2019-06-05 $13.38 $13.38 $13.20 $13.26 $12.58 58,154
2019-06-04 $12.93 $13.04 $12.87 $13.01 $12.34 94,451
2019-06-03 $12.51 $12.64 $12.50 $12.56 $11.91 44,614
2019-05-31 $12.34 $12.51 $12.33 $12.45 $11.81 61,656
2019-05-30 $12.76 $12.83 $12.75 $12.78 $12.12 137,432
2019-05-29 $12.70 $12.82 $12.66 $12.76 $12.10 94,692
2019-05-28 $13.10 $13.14 $12.84 $12.97 $12.30 65,596
2019-05-24 $12.98 $13.20 $12.98 $13.13 $12.45 21,845
2019-05-23 $13.27 $13.48 $13.19 $13.40 $12.49 42,631
2019-05-22 $13.56 $13.65 $13.53 $13.60 $12.68 27,368
2019-05-21 $13.51 $13.62 $13.50 $13.61 $12.69 60,098
2019-05-20 $13.34 $13.49 $13.34 $13.40 $12.49 22,026
2019-05-17 $13.66 $13.78 $13.62 $13.70 $12.77 54,847
2019-05-16 $13.68 $13.83 $13.67 $13.75 $12.82 34,650
2019-05-15 $13.45 $13.76 $13.43 $13.76 $12.83 54,468
2019-05-14 $13.63 $13.77 $13.62 $13.71 $12.78 54,487
2019-05-13 $13.55 $13.74 $13.55 $13.74 $12.81 50,675
2019-05-10 $14.14 $14.24 $14.03 $14.20 $13.24 77,069
2019-05-09 $13.90 $14.22 $13.90 $14.22 $13.26 23,667
2019-05-08 $14.20 $14.31 $14.20 $14.22 $13.26 34,575
2019-05-07 $14.06 $14.12 $13.99 $14.05 $13.10 66,852
2019-05-06 $14.26 $14.42 $14.24 $14.40 $13.43 42,764
2019-05-03 $14.67 $14.79 $14.65 $14.79 $13.79 64,914
2019-05-02 $14.80 $14.86 $14.78 $14.85 $13.85 11,754
2019-05-01 $15.30 $15.30 $15.14 $15.17 $14.14 12,094
2019-04-30 $15.26 $15.31 $15.19 $15.22 $14.19 27,204
2019-04-29 $15.37 $15.41 $15.35 $15.38 $14.34 21,154
2019-04-26 $15.18 $15.32 $15.18 $15.27 $14.23 9,780
2019-04-25 $15.35 $15.36 $15.24 $15.24 $14.21 10,367
2019-04-24 $15.49 $15.53 $15.45 $15.50 $14.45 20,910
2019-04-23 $15.53 $15.59 $15.51 $15.59 $14.54 8,228
2019-04-22 $15.70 $15.83 $15.68 $15.81 $14.74 9,850
2019-04-18 $15.71 $15.77 $15.65 $15.77 $14.70 13,469
2019-04-17 $15.85 $15.87 $15.79 $15.87 $14.80 22,261
2019-04-16 $15.23 $15.36 $15.23 $15.33 $14.29 9,585
2019-04-15 $15.01 $15.03 $14.90 $14.93 $13.92 58,072
2019-04-12 $14.91 $14.91 $14.70 $14.76 $13.76 28,311
2019-04-11 $14.82 $14.83 $14.70 $14.74 $13.74 24,883
2019-04-10 $14.30 $14.40 $14.26 $14.35 $13.38 40,940
2019-04-09 $14.42 $14.46 $14.34 $14.40 $13.43 31,278
2019-04-08 $14.70 $14.70 $14.59 $14.65 $13.66 12,261
2019-04-05 $14.64 $14.69 $14.59 $14.62 $13.63 33,162
2019-04-04 $14.66 $14.76 $14.65 $14.72 $13.72 13,711
2019-04-03 $14.55 $14.75 $14.55 $14.68 $13.69 338,735
2019-04-02 $14.54 $14.59 $14.50 $14.58 $13.59 17,300
2019-04-01 $14.55 $14.55 $14.50 $14.53 $13.55 60,594
2019-03-29 $14.41 $14.43 $14.26 $14.29 $13.32 321,893
2019-03-28 $14.09 $14.13 $13.95 $13.99 $13.04 16,707
2019-03-27 $14.19 $14.20 $14.04 $14.11 $13.16 55,704
2019-03-26 $14.11 $14.18 $14.10 $14.14 $13.18 49,189
2019-03-25 $14.15 $14.24 $14.08 $14.21 $13.25 108,218
2019-03-22 $14.23 $14.25 $14.10 $14.13 $13.17 35,034
2019-03-21 $14.47 $14.60 $14.43 $14.58 $13.59 37,154
2019-03-20 $14.57 $14.69 $14.52 $14.64 $13.65 27,975
2019-03-19 $15.01 $15.01 $14.86 $14.86 $13.85 29,341
2019-03-18 $14.42 $14.46 $14.37 $14.46 $13.48 12,078
2019-03-15 $14.65 $14.65 $14.47 $14.51 $13.53 20,990
2019-03-14 $14.58 $14.60 $14.52 $14.56 $13.57 15,714
2019-03-13 $14.48 $14.57 $14.48 $14.50 $13.52 11,513
2019-03-12 $14.46 $14.46 $14.34 $14.41 $13.44 37,927
2019-03-11 $14.36 $14.42 $14.35 $14.40 $13.43 11,293
2019-03-08 $14.17 $14.35 $14.17 $14.35 $13.38 22,376
2019-03-07 $14.56 $14.56 $14.45 $14.48 $13.50 17,545
2019-03-06 $14.82 $14.82 $14.72 $14.76 $13.76 19,386
2019-03-05 $14.99 $15.02 $14.94 $14.98 $13.97 11,363
2019-03-04 $15.33 $15.33 $15.15 $15.22 $14.19 40,019
2019-03-01 $15.08 $15.12 $15.03 $15.07 $14.05 25,285
2019-02-28 $14.72 $14.77 $14.70 $14.73 $13.73 43,148
2019-02-27 $15.04 $15.04 $14.89 $14.93 $13.92 8,509
2019-02-26 $14.96 $15.02 $14.90 $14.93 $13.92 32,275
2019-02-25 $14.74 $14.74 $14.59 $14.64 $13.65 56,426
2019-02-22 $14.20 $14.22 $14.12 $14.21 $13.24 215,943
2019-02-21 $14.04 $14.05 $13.94 $13.99 $13.04 17,586
2019-02-20 $14.19 $14.28 $14.19 $14.26 $13.30 43,397
2019-02-19 $14.11 $14.15 $14.10 $14.14 $13.18 41,843
2019-02-15 $14.09 $14.17 $14.03 $14.12 $13.16 19,851
2019-02-14 $14.12 $14.19 $14.03 $14.15 $13.19 17,944
2019-02-13 $14.36 $14.36 $14.22 $14.30 $13.33 17,017
2019-02-12 $14.01 $14.12 $14.01 $14.06 $13.11 100,474
2019-02-11 $13.57 $13.64 $13.56 $13.56 $12.64 22,393
2019-02-08 $13.45 $13.58 $13.42 $13.57 $12.65 71,589
2019-02-07 $13.69 $13.72 $13.60 $13.68 $12.75 62,878
2019-02-06 $14.03 $14.11 $14.01 $14.06 $13.11 11,368
2019-02-05 $14.30 $14.39 $14.29 $14.34 $13.37 25,132
2019-02-04 $14.19 $14.30 $14.16 $14.27 $13.30 80,553
2019-02-01 $14.31 $14.35 $14.25 $14.29 $13.32 16,812
2019-01-31 $14.22 $14.36 $14.13 $14.33 $13.36 47,718
2019-01-30 $15.20 $15.31 $15.12 $15.21 $14.18 15,849
2019-01-29 $15.08 $15.25 $15.00 $15.23 $14.20 27,495
2019-01-28 $15.37 $15.49 $15.37 $15.45 $14.40 37,398
2019-01-25 $15.40 $15.48 $15.38 $15.43 $14.39 11,848
2019-01-24 $15.44 $15.53 $15.38 $15.49 $14.44 21,344
2019-01-23 $15.24 $15.31 $15.17 $15.29 $14.26 29,008
2019-01-22 $15.22 $15.35 $15.20 $15.24 $14.20 83,025
2019-01-18 $15.28 $15.39 $15.26 $15.38 $14.34 14,518
2019-01-17 $15.00 $15.23 $15.00 $15.17 $14.14 55,632
2019-01-16 $15.30 $15.30 $15.14 $15.24 $14.21 55,689
2019-01-15 $14.92 $15.10 $14.92 $15.08 $14.06 123,400
2019-01-14 $15.07 $15.20 $14.92 $14.99 $13.98 170,883
2019-01-11 $14.96 $15.11 $14.96 $15.02 $14.00 20,347
2019-01-10 $15.17 $15.18 $15.10 $15.11 $14.09 15,382
2019-01-09 $15.22 $15.28 $15.08 $15.22 $14.19 30,188
2019-01-08 $15.01 $15.06 $14.83 $14.98 $13.97 42,497
2019-01-07 $14.51 $14.68 $14.51 $14.62 $13.63 52,735
2019-01-04 $14.26 $14.57 $14.26 $14.55 $13.57 25,109
2019-01-03 $14.00 $14.03 $13.88 $13.96 $13.02 72,410
2019-01-02 $14.32 $14.56 $14.30 $14.50 $13.51 22,719
2018-12-31 $14.45 $14.68 $14.41 $14.58 $13.59 143,949
2018-12-28 $14.55 $14.62 $14.42 $14.57 $13.58 88,150
2018-12-27 $14.05 $14.24 $13.90 $14.24 $13.28 94,725
2018-12-26 $13.95 $14.38 $13.88 $14.30 $13.33 66,891
2018-12-24 $14.04 $14.35 $14.00 $14.00 $13.05 48,134
2018-12-21 $14.39 $14.43 $14.08 $14.16 $13.20 119,653
2018-12-20 $14.37 $14.38 $14.04 $14.12 $13.16 95,360
2018-12-19 $14.60 $14.63 $14.16 $14.30 $13.33 69,275
2018-12-18 $14.27 $14.30 $14.12 $14.19 $13.23 92,789
2018-12-17 $14.00 $14.23 $13.96 $14.06 $13.10 106,974
2018-12-14 $14.49 $14.63 $14.40 $14.42 $13.44 79,626
2018-12-13 $14.91 $14.93 $14.85 $14.93 $13.92 62,092
2018-12-12 $15.04 $15.16 $15.00 $15.06 $14.04 73,697
2018-12-11 $14.72 $14.72 $14.49 $14.57 $13.58 310,509
2018-12-10 $14.31 $14.37 $14.16 $14.37 $13.40 177,603
2018-12-07 $14.74 $14.80 $14.49 $14.56 $13.57 59,195
2018-12-06 $14.68 $14.90 $14.54 $14.90 $13.89 72,106
2018-12-04 $15.30 $15.30 $14.95 $15.00 $13.99 118,211
2018-12-03 $15.71 $15.71 $15.48 $15.55 $14.50 40,908
2018-11-30 $14.80 $14.90 $14.78 $14.88 $13.87 30,079
2018-11-29 $15.05 $15.14 $15.01 $15.06 $14.04 31,956
2018-11-28 $15.09 $15.34 $15.01 $15.33 $14.29 41,000
2018-11-27 $15.02 $15.08 $14.94 $15.08 $14.06 90,839
2018-11-26 $15.14 $15.30 $15.14 $15.27 $14.24 33,293
2018-11-23 $14.87 $15.04 $14.87 $14.93 $13.92 25,207
2018-11-21 $14.84 $15.07 $14.70 $14.96 $13.95 50,002
2018-11-20 $14.92 $15.11 $14.90 $15.00 $13.99 176,328
2018-11-19 $15.32 $15.35 $15.21 $15.21 $14.18 36,652
2018-11-16 $15.76 $15.90 $15.70 $15.75 $14.68 35,952
2018-11-15 $15.83 $16.00 $15.70 $15.94 $14.86 87,163
2018-11-14 $16.20 $16.25 $15.95 $16.08 $14.99 53,106
2018-11-13 $15.94 $16.17 $15.94 $16.00 $14.92 279,764
2018-11-12 $15.83 $15.99 $15.82 $15.93 $14.85 33,246
2018-11-09 $15.89 $16.03 $15.84 $16.00 $14.92 20,212
2018-11-08 $16.88 $16.93 $16.84 $16.85 $15.71 22,598
2018-11-07 $17.24 $17.34 $17.11 $17.28 $16.11 148,132
2018-11-06 $17.17 $17.28 $17.12 $17.22 $16.06 74,740
2018-11-05 $17.08 $17.20 $17.05 $17.14 $15.98 17,199
2018-11-02 $17.76 $17.76 $17.49 $17.60 $16.41 14,039
2018-11-01 $16.65 $17.02 $16.59 $16.95 $15.80 45,743
2018-10-31 $16.92 $17.11 $16.80 $16.85 $15.71 41,752
2018-10-30 $16.36 $16.65 $16.33 $16.56 $15.44 53,679
2018-10-29 $16.46 $16.54 $16.18 $16.29 $15.19 65,091
2018-10-26 $16.21 $16.49 $16.07 $16.38 $15.27 120,991
2018-10-25 $16.16 $16.20 $15.97 $16.18 $15.09 44,418
2018-10-24 $16.08 $16.12 $15.72 $15.72 $14.66 68,424
2018-10-23 $15.93 $16.40 $15.90 $16.27 $15.17 114,782
2018-10-22 $16.38 $16.41 $16.26 $16.32 $15.22 199,740
2018-10-19 $16.40 $16.48 $16.32 $16.36 $15.25 43,336
2018-10-18 $16.64 $16.85 $16.51 $16.66 $15.53 60,316
2018-10-17 $17.25 $17.44 $17.11 $17.34 $16.17 59,123
2018-10-16 $17.46 $17.52 $17.36 $17.50 $16.32 82,415
2018-10-15 $17.07 $17.21 $17.04 $17.13 $15.97 195,129
2018-10-12 $17.34 $17.34 $17.00 $17.18 $16.02 433,611
2018-10-11 $17.09 $17.25 $16.94 $17.00 $15.85 143,825
2018-10-10 $17.57 $17.57 $17.11 $17.14 $15.98 23,100
2018-10-09 $18.13 $18.35 $18.13 $18.31 $17.07 55,894
2018-10-08 $18.08 $18.33 $18.08 $18.32 $17.08 13,990
2018-10-05 $18.73 $18.75 $18.59 $18.68 $17.42 53,958
2018-10-04 $18.92 $18.92 $18.74 $18.83 $17.56 13,974
2018-10-03 $19.49 $19.54 $19.43 $19.48 $18.16 16,576
2018-10-02 $19.35 $19.46 $19.33 $19.38 $18.07 27,166
2018-10-01 $20.05 $20.05 $19.91 $19.95 $18.60 14,304
2018-09-28 $19.99 $19.99 $19.82 $19.83 $18.49 5,107
2018-09-27 $19.99 $20.05 $19.95 $19.96 $18.61 9,318
2018-09-26 $20.11 $20.32 $20.11 $20.32 $18.95 22,251
2018-09-25 $20.24 $20.37 $20.20 $20.24 $18.87 18,233
2018-09-24 $20.16 $20.19 $20.12 $20.12 $18.76 9,995
2018-09-21 $20.57 $20.58 $20.40 $20.45 $19.07 12,519
2018-09-20 $20.23 $20.41 $20.23 $20.34 $18.96 18,386
2018-09-19 $19.78 $19.97 $19.75 $19.90 $18.55 13,379
2018-09-18 $20.10 $20.10 $19.91 $19.93 $18.58 32,251
2018-09-17 $19.80 $19.88 $19.76 $19.83 $18.49 27,227
2018-09-14 $19.81 $19.91 $19.74 $19.82 $18.48 6,507
2018-09-13 $19.67 $19.71 $19.56 $19.67 $18.34 24,097
2018-09-12 $19.74 $19.81 $19.61 $19.68 $18.35 34,686
2018-09-11 $19.65 $19.80 $19.56 $19.74 $18.40 169,836
2018-09-10 $19.97 $19.98 $19.80 $19.85 $18.51 17,027
2018-09-07 $19.75 $19.88 $19.71 $19.81 $18.47 12,090
2018-09-06 $19.91 $19.98 $19.84 $19.94 $18.59 8,653
2018-09-05 $19.93 $19.93 $19.72 $19.82 $18.48 49,941
2018-09-04 $20.20 $20.22 $20.04 $20.18 $18.81 6,700
2018-08-31 $21.20 $21.33 $21.20 $21.29 $19.85 5,603
2018-08-30 $21.86 $22.01 $21.86 $21.93 $20.45 6,733
2018-08-29 $22.34 $22.44 $22.32 $22.44 $20.92 3,087
2018-08-28 $22.71 $22.78 $22.58 $22.64 $21.11 67,487
2018-08-27 $22.14 $22.18 $22.08 $22.14 $20.64 26,488
2018-08-24 $21.90 $21.94 $21.87 $21.93 $20.45 27,626
2018-08-23 $21.63 $21.72 $21.53 $21.57 $20.11 10,151
2018-08-22 $21.58 $21.66 $21.58 $21.65 $20.19 17,108
2018-08-21 $21.53 $21.55 $21.41 $21.51 $20.05 23,105
2018-08-20 $21.54 $21.65 $21.49 $21.62 $20.16 12,102
2018-08-17 $21.16 $21.40 $21.14 $21.24 $19.80 7,205
2018-08-16 $21.35 $21.38 $21.27 $21.31 $19.87 9,550
2018-08-15 $21.35 $21.35 $21.16 $21.29 $19.85 11,071
2018-08-14 $21.95 $22.00 $21.83 $21.97 $20.48 87,349
2018-08-13 $21.87 $21.89 $21.77 $21.81 $20.33 11,004
2018-08-10 $22.04 $22.04 $21.86 $21.93 $20.45 6,188
2018-08-09 $22.53 $22.60 $22.52 $22.58 $21.05 4,454
2018-08-08 $22.46 $22.50 $22.43 $22.50 $20.98 8,550
2018-08-07 $22.48 $22.52 $22.45 $22.48 $20.96 25,025
2018-08-06 $22.09 $22.20 $22.09 $22.13 $20.63 4,393
2018-08-03 $22.13 $22.29 $22.13 $22.29 $20.78 61,364
2018-08-02 $21.89 $22.05 $21.82 $22.03 $20.54 196,736
2018-08-01 $22.39 $22.39 $22.21 $22.39 $20.88 13,220
2018-07-31 $22.49 $22.49 $22.34 $22.45 $20.93 21,723
2018-07-30 $22.87 $22.87 $22.67 $22.71 $21.17 7,351
2018-07-27 $22.95 $22.96 $22.89 $22.94 $21.39 2,481
2018-07-26 $23.21 $23.35 $23.18 $23.35 $21.77 7,876
2018-07-25 $23.50 $23.69 $23.36 $23.69 $22.09 24,875
2018-07-24 $23.39 $23.59 $23.39 $23.51 $21.92 8,327
2018-07-23 $23.68 $23.70 $23.60 $23.65 $22.05 13,897
2018-07-20 $23.89 $24.08 $23.89 $24.00 $22.38 4,709
2018-07-19 $23.56 $23.65 $23.56 $23.62 $22.02 4,390
2018-07-18 $23.55 $23.63 $23.48 $23.56 $21.97 8,788
2018-07-17 $23.59 $23.77 $23.59 $23.72 $22.12 14,526
2018-07-16 $23.15 $23.21 $23.09 $23.20 $21.63 9,809
2018-07-13 $23.02 $23.11 $22.99 $23.09 $21.53 8,338
2018-07-12 $22.73 $22.90 $22.73 $22.79 $21.25 9,738
2018-07-11 $22.98 $22.99 $22.86 $22.88 $21.33 7,404
2018-07-10 $23.35 $23.51 $23.34 $23.43 $21.84 18,386
2018-07-09 $23.15 $23.16 $23.06 $23.11 $21.55 12,210
2018-07-06 $22.66 $22.89 $22.63 $22.84 $21.29 10,369
2018-07-05 $22.74 $22.79 $22.73 $22.77 $21.22 8,749
2018-07-03 $23.24 $23.24 $23.12 $23.12 $21.56 3,767
2018-07-02 $23.34 $23.37 $23.25 $23.37 $21.79 12,394
2018-06-29 $23.65 $23.73 $23.60 $23.63 $22.03 12,322
2018-06-28 $22.76 $22.84 $22.62 $22.84 $21.29 9,335
2018-06-27 $23.24 $23.24 $22.91 $22.96 $21.41 7,503
2018-06-26 $23.25 $23.30 $23.14 $23.23 $21.66 23,536
2018-06-25 $23.22 $23.22 $23.07 $23.10 $21.54 13,722
2018-06-22 $23.80 $24.05 $23.74 $24.05 $22.42 17,386
2018-06-21 $23.56 $23.56 $23.23 $23.31 $21.73 3,672
2018-06-20 $23.72 $23.85 $23.72 $23.80 $22.19 3,822
2018-06-19 $23.62 $23.72 $23.57 $23.70 $22.10 53,760
2018-06-18 $24.47 $24.70 $24.47 $24.68 $23.01 4,712
2018-06-15 $24.61 $24.85 $24.61 $24.81 $23.13 6,348
2018-06-14 $25.02 $25.05 $24.91 $25.00 $23.31 6,008
2018-06-13 $25.11 $25.25 $25.02 $25.09 $23.39 256,129
2018-06-12 $24.92 $24.92 $24.75 $24.83 $23.15 29,211
2018-06-11 $25.01 $25.30 $25.01 $25.25 $23.54 31,041
2018-06-08 $24.92 $25.01 $24.81 $24.97 $23.28 49,184
2018-06-07 $24.70 $24.80 $24.53 $24.68 $23.01 45,581
2018-06-06 $24.97 $25.17 $24.89 $25.15 $23.45 317,010
2018-06-05 $24.94 $25.01 $24.75 $24.88 $23.20 109,512
2018-06-04 $24.79 $24.79 $24.62 $24.66 $22.99 7,075
2018-06-01 $24.56 $24.72 $24.56 $24.72 $23.05 11,418
2018-05-31 $24.40 $24.40 $24.17 $24.23 $22.59 9,431
2018-05-30 $24.08 $24.10 $23.90 $24.05 $22.42 8,848
2018-05-29 $23.90 $23.90 $23.69 $23.80 $22.19 15,194
2018-05-25 $24.24 $24.24 $23.98 $24.06 $22.43 30,034
2018-05-24 $24.57 $24.64 $24.53 $24.64 $22.76 3,826
2018-05-23 $24.29 $24.41 $24.22 $24.40 $22.53 38,846
2018-05-22 $24.81 $24.85 $24.57 $24.57 $22.69 15,621
2018-05-21 $24.02 $24.36 $24.02 $24.36 $22.50 2,959
2018-05-18 $24.14 $24.32 $24.14 $24.23 $22.38 7,403
2018-05-17 $24.42 $24.47 $24.39 $24.44 $22.57 4,672
2018-05-16 $24.48 $24.48 $24.39 $24.44 $22.57 5,370
2018-05-15 $24.11 $24.27 $24.10 $24.24 $22.39 5,269
2018-05-14 $24.06 $24.14 $24.02 $24.07 $22.23 3,419
2018-05-11 $24.01 $24.14 $23.98 $24.05 $22.21 237,667
2018-05-10 $23.73 $23.85 $23.63 $23.85 $22.03 58,612
2018-05-09 $23.69 $23.73 $23.66 $23.73 $21.92 18,093
2018-05-08 $23.74 $23.81 $23.71 $23.81 $21.99 13,052
2018-05-07 $23.58 $23.68 $23.58 $23.60 $21.80 9,891
2018-05-04 $23.45 $23.55 $23.44 $23.55 $21.75 17,287
2018-05-03 $23.90 $23.92 $23.70 $23.80 $21.98 15,257
2018-05-02 $24.04 $24.09 $23.95 $23.95 $22.12 12,629
2018-05-01 $23.89 $23.93 $23.78 $23.92 $22.09 6,213
2018-04-30 $24.01 $24.03 $23.95 $23.99 $22.16 5,948
2018-04-27 $23.85 $23.86 $23.71 $23.85 $22.03 7,270
2018-04-26 $23.66 $23.79 $23.62 $23.68 $21.87 13,072
2018-04-25 $23.46 $23.58 $23.46 $23.58 $21.78 5,018
2018-04-24 $23.86 $23.86 $23.53 $23.67 $21.86 44,429
2018-04-23 $23.83 $23.99 $23.83 $23.86 $22.04 5,757
2018-04-20 $23.76 $23.96 $23.76 $23.85 $22.03 19,697
2018-04-19 $23.79 $23.79 $23.51 $23.65 $21.84 7,552
2018-04-18 $23.70 $23.81 $23.70 $23.78 $21.96 138,346
2018-04-17 $23.67 $23.73 $23.59 $23.69 $21.88 12,196
2018-04-16 $23.48 $23.57 $23.48 $23.53 $21.73 4,222
2018-04-13 $23.25 $23.49 $23.23 $23.42 $21.63 178,391
2018-04-12 $22.96 $23.07 $22.94 $23.04 $21.28 345,758
2018-04-11 $22.73 $22.85 $22.73 $22.77 $21.03 4,275
2018-04-10 $22.90 $22.93 $22.80 $22.88 $21.13 12,969
2018-04-09 $22.52 $22.79 $22.52 $22.67 $20.94 9,798
2018-04-06 $22.45 $22.56 $22.19 $22.22 $20.52 11,060
2018-04-05 $22.23 $22.34 $22.22 $22.32 $20.61 6,547
2018-04-04 $21.73 $21.98 $21.73 $21.98 $20.30 17,448
2018-04-03 $21.83 $21.94 $21.74 $21.87 $20.20 14,708
2018-04-02 $22.01 $22.01 $21.37 $21.64 $19.99 8,600
2018-03-29 $22.03 $22.13 $21.97 $22.08 $20.39 5,979
2018-03-28 $21.77 $22.02 $21.76 $21.87 $20.20 18,997
2018-03-27 $21.52 $21.66 $21.36 $21.48 $19.84 15,263
2018-03-26 $21.66 $21.66 $21.48 $21.63 $19.98 15,445
2018-03-23 $21.34 $21.34 $21.07 $21.12 $19.51 9,766
2018-03-22 $21.63 $21.63 $21.29 $21.29 $19.66 14,664
2018-03-21 $21.56 $21.73 $21.56 $21.66 $20.00 3,811
2018-03-20 $21.48 $21.66 $21.48 $21.62 $19.97 4,372
2018-03-19 $21.36 $21.36 $21.16 $21.28 $19.65 26,422
2018-03-16 $20.80 $20.80 $20.70 $20.79 $19.20 3,855
2018-03-15 $20.81 $20.97 $20.79 $20.80 $19.21 10,498
2018-03-14 $20.97 $20.99 $20.65 $20.67 $19.09 9,231
2018-03-13 $21.34 $21.34 $21.13 $21.18 $19.56 9,864
2018-03-12 $21.23 $21.38 $21.23 $21.35 $19.72 7,922
2018-03-09 $21.14 $21.21 $21.12 $21.21 $19.59 5,956
2018-03-08 $20.95 $20.95 $20.83 $20.86 $19.27 6,186
2018-03-07 $20.90 $20.99 $20.90 $20.99 $19.39 4,708
2018-03-06 $21.06 $21.08 $20.94 $20.97 $19.37 11,499
2018-03-05 $20.95 $20.97 $20.94 $20.97 $19.37 17,221
2018-03-02 $20.65 $20.66 $20.51 $20.62 $19.04 23,395
2018-03-01 $20.56 $20.72 $20.38 $20.50 $18.93 22,527
2018-02-28 $21.20 $21.20 $21.06 $21.06 $19.45 18,339
2018-02-27 $21.35 $21.35 $21.23 $21.25 $19.63 7,505
2018-02-26 $21.69 $21.82 $21.58 $21.77 $20.11 5,059
2018-02-23 $21.61 $21.66 $21.55 $21.62 $19.97 12,591
2018-02-22 $21.60 $21.75 $21.50 $21.66 $20.00 13,842
2018-02-21 $21.91 $22.02 $21.70 $21.77 $20.11 12,197
2018-02-20 $21.93 $21.93 $21.77 $21.80 $20.13 13,233
2018-02-16 $22.24 $22.43 $22.24 $22.33 $20.62 6,398
2018-02-15 $22.21 $22.24 $22.04 $22.24 $20.54 10,827
2018-02-14 $21.22 $21.81 $21.22 $21.75 $20.09 7,749
2018-02-13 $21.23 $21.27 $21.15 $21.23 $19.61 33,964
2018-02-12 $21.28 $21.50 $21.21 $21.44 $19.80 15,678
2018-02-09 $20.85 $21.11 $20.68 $21.04 $19.43 14,226
2018-02-08 $21.82 $21.82 $21.33 $21.36 $19.73 21,025
2018-02-07 $21.53 $21.72 $21.47 $21.58 $19.93 18,862
2018-02-06 $21.09 $21.50 $21.09 $21.49 $19.85 23,380
2018-02-05 $21.89 $21.91 $21.55 $21.55 $19.90 18,793
2018-02-02 $22.54 $22.55 $22.31 $22.31 $20.60 22,793
2018-02-01 $23.07 $23.07 $22.97 $23.03 $21.27 13,640
2018-01-31 $23.16 $23.22 $22.79 $22.90 $21.15 14,782
2018-01-30 $22.51 $22.76 $22.41 $22.63 $20.90 12,480
2018-01-29 $21.50 $21.56 $21.47 $21.47 $19.83 10,791
2018-01-26 $21.39 $21.47 $21.34 $21.47 $19.83 15,007
2018-01-25 $21.30 $21.46 $21.17 $21.25 $19.63 9,480
2018-01-24 $21.57 $21.57 $21.37 $21.42 $19.78 8,359
2018-01-23 $21.16 $21.23 $21.16 $21.23 $19.61 4,997
2018-01-22 $21.12 $21.16 $21.08 $21.16 $19.54 9,186
2018-01-19 $21.04 $21.17 $21.04 $21.17 $19.55 3,368
2018-01-18 $20.98 $20.98 $20.87 $20.93 $19.33 3,883
2018-01-17 $20.98 $21.17 $20.98 $21.11 $19.50 3,852
2018-01-16 $21.00 $21.00 $20.91 $20.95 $19.35 11,621
2018-01-12 $20.84 $20.96 $20.75 $20.96 $19.36 11,380
2018-01-11 $20.96 $20.96 $20.86 $20.91 $19.31 3,262
2018-01-10 $20.85 $20.91 $20.80 $20.85 $19.26 24,297
2018-01-09 $20.85 $20.93 $20.80 $20.90 $19.30 7,549
2018-01-08 $20.82 $20.90 $20.82 $20.89 $19.29 13,268
2018-01-05 $20.45 $20.66 $20.45 $20.65 $19.07 4,030
2018-01-04 $20.57 $20.64 $20.56 $20.59 $19.02 18,148
2018-01-03 $20.38 $20.64 $20.38 $20.61 $19.03 5,543
2018-01-02 $20.35 $20.39 $20.34 $20.35 $18.79 8,858
2017-12-29 $20.33 $20.37 $20.31 $20.36 $18.80 7,025
2017-12-28 $20.30 $20.32 $20.27 $20.32 $18.77 6,226
2017-12-27 $20.07 $20.19 $20.07 $20.15 $18.61 6,813
2017-12-26 $19.97 $19.97 $19.93 $19.93 $18.41 3,829
2017-12-22 $20.00 $20.00 $19.90 $20.00 $18.47 5,941
2017-12-21 $19.99 $20.07 $19.95 $20.07 $18.54 9,429
2017-12-20 $20.05 $20.05 $19.88 $19.94 $18.42 9,135
2017-12-19 $20.10 $20.10 $19.99 $20.02 $18.49 8,189
2017-12-18 $20.04 $20.14 $20.00 $20.09 $18.55 26,577
2017-12-15 $19.83 $19.88 $19.81 $19.86 $18.34 14,384
2017-12-14 $19.96 $20.03 $19.72 $19.77 $18.26 16,172
2017-12-13 $19.30 $19.34 $19.25 $19.34 $17.86 12,943
2017-12-12 $19.30 $19.33 $19.27 $19.29 $17.82 12,307
2017-12-11 $19.31 $19.50 $19.29 $19.49 $18.00 19,200
2017-12-08 $18.71 $18.80 $18.71 $18.74 $17.31 5,980
2017-12-07 $18.55 $18.61 $18.53 $18.59 $17.17 8,916
2017-12-06 $18.52 $18.57 $18.48 $18.52 $17.10 21,313
2017-12-05 $18.28 $18.41 $18.28 $18.35 $16.95 15,104
2017-12-04 $18.32 $18.36 $18.29 $18.29 $16.89 10,071
2017-12-01 $18.29 $18.53 $18.27 $18.51 $17.09 15,955
2017-11-30 $18.21 $18.29 $18.15 $18.15 $16.76 16,256
2017-11-29 $18.18 $18.23 $18.10 $18.13 $16.74 11,000
2017-11-28 $18.06 $18.06 $17.94 $18.01 $16.63 23,232
2017-11-27 $18.26 $18.27 $18.13 $18.13 $16.74 7,821
2017-11-24 $18.56 $18.59 $18.55 $18.56 $17.14 4,557
2017-11-22 $18.50 $18.79 $18.50 $18.58 $17.16 18,092
2017-11-21 $18.44 $18.50 $18.43 $18.46 $17.05 13,547
2017-11-20 $18.49 $18.54 $18.39 $18.41 $17.00 14,307
2017-11-17 $18.11 $18.19 $18.11 $18.16 $16.77 6,406
2017-11-16 $18.27 $18.28 $18.12 $18.13 $16.74 5,104
2017-11-15 $18.13 $18.13 $17.98 $17.99 $16.61 7,076
2017-11-14 $18.39 $18.43 $18.32 $18.43 $17.02 12,341
2017-11-13 $18.29 $18.43 $18.29 $18.38 $16.97 9,648
2017-11-10 $18.47 $18.50 $18.43 $18.49 $17.08 98,136
2017-11-09 $18.69 $18.76 $18.62 $18.76 $17.33 8,994
2017-11-08 $18.73 $18.98 $18.73 $18.94 $17.49 7,167
2017-11-07 $18.78 $18.82 $18.74 $18.82 $17.38 4,031
2017-11-06 $19.00 $19.09 $18.90 $19.09 $17.63 49,106
2017-11-03 $19.54 $19.59 $19.52 $19.58 $18.08 18,332
2017-11-02 $19.55 $19.60 $19.52 $19.59 $18.09 4,007
2017-11-01 $19.78 $19.81 $19.62 $19.65 $18.15 12,268
2017-10-31 $19.67 $19.67 $19.53 $19.53 $18.04 11,559
2017-10-30 $19.49 $19.59 $19.49 $19.59 $18.09 4,682
2017-10-27 $19.60 $19.60 $19.49 $19.55 $18.06 11,007
2017-10-26 $19.81 $19.81 $19.68 $19.72 $18.21 9,167
2017-10-25 $20.15 $20.21 $20.11 $20.16 $18.62 11,403
2017-10-24 $19.75 $19.85 $19.73 $19.81 $18.30 11,745
2017-10-23 $19.77 $19.77 $19.68 $19.71 $18.20 5,535
2017-10-20 $19.88 $19.94 $19.88 $19.91 $18.39 6,659
2017-10-19 $19.84 $19.98 $19.84 $19.90 $18.38 5,473
2017-10-18 $20.02 $20.11 $20.02 $20.11 $18.57 4,205
2017-10-17 $20.02 $20.02 $19.96 $19.98 $18.45 26,631
2017-10-16 $20.21 $20.23 $20.19 $20.21 $18.66 2,156
2017-10-13 $20.07 $20.09 $20.02 $20.06 $18.53 2,461
2017-10-12 $20.22 $20.28 $20.20 $20.20 $18.66 4,667
2017-10-11 $20.46 $20.47 $20.43 $20.45 $18.89 3,384
2017-10-10 $20.38 $20.54 $20.38 $20.49 $18.92 3,973
2017-10-09 $20.30 $20.35 $20.30 $20.35 $18.79 10,104
2017-10-06 $20.06 $20.23 $20.06 $20.23 $18.68 6,509
2017-10-05 $20.59 $20.59 $20.41 $20.46 $18.90 30,160
2017-10-04 $20.73 $20.81 $20.71 $20.78 $19.19 12,443
2017-10-03 $20.57 $20.72 $20.57 $20.69 $19.11 11,192
2017-10-02 $20.76 $20.81 $20.69 $20.71 $19.13 21,405
2017-09-29 $20.67 $20.84 $20.64 $20.84 $19.25 15,263
2017-09-28 $20.27 $20.39 $20.26 $20.37 $18.81 10,289
2017-09-27 $19.95 $20.16 $19.95 $20.13 $18.59 15,329
2017-09-26 $19.98 $20.02 $19.90 $19.96 $18.43 42,230
2017-09-25 $19.82 $19.89 $19.78 $19.83 $18.31 34,995
2017-09-22 $19.77 $19.77 $19.70 $19.73 $18.22 8,146
2017-09-21 $19.57 $19.63 $19.57 $19.60 $18.10 5,293
2017-09-20 $19.70 $19.80 $19.62 $19.71 $18.20 10,116
2017-09-19 $19.66 $19.68 $19.62 $19.66 $18.16 11,499
2017-09-18 $19.61 $19.61 $19.45 $19.50 $18.01 8,607
2017-09-15 $19.52 $19.58 $19.42 $19.43 $17.94 9,954
2017-09-14 $19.11 $19.14 $19.05 $19.14 $17.68 5,322
2017-09-13 $19.42 $19.44 $19.37 $19.38 $17.90 5,842
2017-09-12 $20.18 $20.27 $20.18 $20.18 $18.64 13,318
2017-09-11 $20.22 $20.32 $20.22 $20.27 $18.72 3,720
2017-09-08 $20.09 $20.23 $20.09 $20.13 $18.59 10,155
2017-09-07 $19.89 $19.99 $19.89 $19.93 $18.41 9,300
2017-09-06 $19.50 $19.68 $19.50 $19.60 $18.10 11,468
2017-09-05 $19.70 $19.72 $19.55 $19.66 $18.16 10,803
2017-09-01 $20.12 $20.14 $19.97 $19.97 $18.44 16,109
2017-08-31 $19.80 $19.89 $19.78 $19.89 $18.37 10,856
2017-08-30 $19.73 $19.73 $19.58 $19.58 $18.08 3,763
2017-08-29 $19.62 $19.73 $19.62 $19.66 $18.15 3,627
2017-08-28 $19.63 $19.67 $19.58 $19.60 $18.10 15,805
2017-08-25 $19.69 $19.71 $19.62 $19.67 $18.17 26,917
2017-08-24 $19.55 $19.55 $19.49 $19.50 $18.01 15,299
2017-08-23 $19.32 $19.32 $19.27 $19.31 $17.83 4,913
2017-08-22 $19.16 $19.30 $19.16 $19.30 $17.82 3,267
2017-08-21 $19.23 $19.30 $19.22 $19.30 $17.82 6,716
2017-08-18 $19.23 $19.24 $19.13 $19.20 $17.73 11,065
2017-08-17 $19.27 $19.34 $19.26 $19.26 $17.79 4,251
2017-08-16 $19.34 $19.43 $19.23 $19.41 $17.93 7,450
2017-08-15 $19.31 $19.36 $19.25 $19.31 $17.83 12,972
2017-08-14 $19.68 $19.75 $19.53 $19.62 $18.12 4,197
2017-08-11 $19.31 $19.51 $19.30 $19.45 $17.96 29,500
2017-08-10 $19.52 $19.54 $19.48 $19.49 $18.00 4,186
2017-08-09 $19.95 $19.97 $19.75 $19.81 $18.30 56,474
2017-08-08 $20.15 $20.17 $20.07 $20.13 $18.59 7,272
2017-08-07 $20.13 $20.37 $20.13 $20.33 $18.78 4,911
2017-08-04 $20.40 $20.50 $20.38 $20.41 $18.85 7,329
2017-08-03 $20.36 $20.44 $20.29 $20.39 $18.83 14,312
2017-08-02 $19.93 $20.25 $19.93 $20.22 $18.67 32,193
2017-08-01 $19.83 $19.91 $19.83 $19.85 $18.33 7,328
2017-07-31 $19.75 $19.84 $19.75 $19.80 $18.29 177,119
2017-07-28 $19.64 $19.77 $19.63 $19.70 $18.19 17,205
2017-07-27 $19.56 $19.58 $19.44 $19.44 $17.95 11,537
2017-07-26 $19.16 $19.37 $19.16 $19.37 $17.89 9,876
2017-07-25 $19.45 $19.48 $19.25 $19.30 $17.82 5,760
2017-07-24 $19.25 $19.41 $19.24 $19.40 $17.92 15,665
2017-07-21 $19.65 $19.66 $19.50 $19.55 $18.06 6,341
2017-07-20 $18.96 $19.14 $18.91 $19.07 $17.61 12,745
2017-07-19 $18.87 $18.90 $18.79 $18.87 $17.43 4,443
2017-07-18 $18.78 $18.85 $18.74 $18.74 $17.31 5,696
2017-07-17 $18.75 $18.86 $18.71 $18.78 $17.34 11,508
2017-07-14 $18.23 $18.34 $18.23 $18.33 $16.93 2,866
2017-07-13 $18.27 $18.27 $18.08 $18.18 $16.79 3,320
2017-07-12 $18.20 $18.21 $18.14 $18.17 $16.78 5,546
2017-07-11 $17.93 $18.09 $17.93 $18.09 $16.71 6,681
2017-07-10 $18.20 $18.23 $18.10 $18.23 $16.84 6,061
2017-07-07 $18.27 $18.43 $18.26 $18.43 $17.02 5,629
2017-07-06 $18.07 $18.11 $17.90 $18.01 $16.63 14,844
2017-07-05 $18.31 $18.42 $18.30 $18.41 $17.00 6,229
2017-07-03 $18.62 $18.64 $18.48 $18.51 $17.09 12,619
2017-06-30 $18.58 $18.58 $18.43 $18.48 $17.07 4,838
2017-06-29 $18.43 $18.48 $18.31 $18.48 $17.07 5,440
2017-06-28 $18.70 $18.80 $18.66 $18.78 $17.34 8,910
2017-06-27 $18.62 $18.82 $18.62 $18.78 $17.34 8,896
2017-06-26 $18.96 $18.96 $18.82 $18.89 $17.45 6,148
2017-06-23 $18.93 $19.07 $18.93 $18.97 $17.52 5,320
2017-06-22 $19.02 $19.06 $18.94 $19.02 $17.57 9,304
2017-06-21 $18.85 $18.86 $18.78 $18.81 $17.37 5,142
2017-06-20 $19.16 $19.17 $18.84 $18.84 $17.40 26,482
2017-06-19 $19.04 $19.10 $18.94 $19.10 $17.64 19,347
2017-06-16 $18.54 $18.71 $18.53 $18.68 $17.25 18,739
2017-06-15 $18.59 $18.64 $18.52 $18.58 $17.16 72,909
2017-06-14 $19.14 $19.15 $18.83 $18.95 $17.50 20,301
2017-06-13 $19.06 $19.09 $18.95 $19.01 $17.56 6,120
2017-06-12 $18.66 $18.66 $18.49 $18.59 $17.17 32,473
2017-06-09 $18.73 $18.73 $18.52 $18.65 $17.22 9,352
2017-06-08 $18.58 $18.58 $18.45 $18.55 $17.13 9,348
2017-06-07 $19.04 $19.04 $18.90 $19.03 $17.58 4,380
2017-06-06 $19.30 $19.30 $19.05 $19.13 $17.67 9,247
2017-06-05 $19.79 $19.82 $19.66 $19.79 $18.28 13,036
2017-06-02 $19.79 $19.89 $19.72 $19.89 $18.37 25,760
2017-06-01 $19.41 $19.47 $19.35 $19.41 $17.93 8,864
2017-05-31 $19.49 $19.53 $19.27 $19.37 $17.58 11,440
2017-05-30 $19.34 $19.39 $19.30 $19.37 $17.58 21,253
2017-05-26 $19.26 $19.48 $19.26 $19.45 $17.65 11,837
2017-05-25 $19.60 $19.70 $19.50 $19.68 $17.86 7,793
2017-05-24 $19.58 $19.80 $19.47 $19.70 $17.88 12,632
2017-05-23 $20.00 $20.00 $19.97 $20.00 $17.97 6,143
2017-05-22 $20.11 $20.14 $19.99 $20.08 $18.04 10,455
2017-05-19 $19.91 $19.98 $19.87 $19.94 $17.92 4,629
2017-05-18 $19.38 $19.55 $19.38 $19.44 $17.47 8,705
2017-05-17 $19.57 $19.63 $19.46 $19.51 $17.53 28,716
2017-05-16 $19.91 $20.05 $19.91 $20.05 $18.02 19,355
2017-05-15 $19.74 $19.88 $19.74 $19.81 $17.80 9,455
2017-05-12 $19.50 $19.68 $19.49 $19.61 $17.62 13,763
2017-05-11 $20.32 $20.36 $20.30 $20.36 $18.30 3,209
2017-05-10 $20.38 $20.42 $20.26 $20.35 $18.29 12,007
2017-05-09 $20.30 $20.38 $20.19 $20.26 $18.21 14,207
2017-05-08 $20.34 $20.40 $20.29 $20.32 $18.26 17,524
2017-05-05 $20.62 $20.93 $20.62 $20.88 $18.76 8,442
2017-05-04 $20.34 $20.60 $20.34 $20.57 $18.49 42,941
2017-05-03 $20.28 $20.30 $20.21 $20.26 $18.21 13,252
2017-05-02 $20.10 $20.19 $20.10 $20.19 $18.14 88,635
2017-05-01 $19.93 $20.00 $19.91 $19.92 $17.90 17,612
2017-04-28 $19.96 $20.03 $19.94 $20.01 $17.98 20,118
2017-04-27 $20.09 $20.13 $19.98 $20.03 $18.00 319,221
2017-04-26 $20.02 $20.23 $19.92 $20.02 $17.99 56,984
2017-04-25 $19.15 $19.35 $19.15 $19.34 $17.38 39,507
2017-04-24 $18.67 $18.82 $18.67 $18.80 $16.89 15,927
2017-04-21 $18.27 $18.35 $18.25 $18.30 $16.45 7,967
2017-04-20 $18.43 $18.45 $18.41 $18.43 $16.56 5,795
2017-04-19 $18.33 $18.33 $18.25 $18.25 $16.40 86,820
2017-04-18 $18.32 $18.32 $18.17 $18.23 $16.38 10,669
2017-04-17 $18.38 $18.52 $18.38 $18.51 $16.63 37,363
2017-04-13 $18.39 $18.44 $18.38 $18.39 $16.53 7,608
2017-04-12 $18.30 $18.44 $18.30 $18.44 $16.57 30,111
2017-04-11 $18.33 $18.34 $18.13 $18.25 $16.40 29,106
2017-04-10 $17.61 $17.71 $17.55 $17.71 $15.92 10,764
2017-04-07 $17.63 $17.70 $17.63 $17.63 $15.84 8,444
2017-04-06 $17.62 $17.66 $17.60 $17.64 $15.85 12,007
2017-04-05 $17.43 $17.47 $17.35 $17.38 $15.62 12,059
2017-04-04 $17.64 $17.75 $17.60 $17.70 $15.91 16,261
2017-04-03 $17.88 $17.92 $17.81 $17.91 $16.09 7,217
2017-03-31 $17.82 $17.87 $17.81 $17.84 $16.03 5,544
2017-03-30 $17.75 $17.82 $17.72 $17.74 $15.94 9,468
2017-03-29 $17.69 $17.69 $17.60 $17.62 $15.83 11,100
2017-03-28 $17.62 $17.73 $17.60 $17.64 $15.85 3,368
2017-03-27 $17.79 $17.82 $17.77 $17.77 $15.97 6,630
2017-03-24 $17.77 $17.83 $17.73 $17.74 $15.94 4,524
2017-03-23 $17.58 $17.76 $17.55 $17.73 $15.93 9,883
2017-03-22 $17.15 $17.41 $17.15 $17.33 $15.57 39,286
2017-03-21 $17.39 $17.41 $17.12 $17.12 $15.38 10,310
2017-03-20 $17.33 $17.35 $17.19 $17.21 $15.47 340,232
2017-03-17 $17.52 $17.52 $17.38 $17.41 $15.65 9,405
2017-03-16 $17.55 $17.65 $17.46 $17.56 $15.78 17,317
2017-03-15 $17.19 $17.40 $17.13 $17.35 $15.59 55,706
2017-03-14 $17.19 $17.24 $17.12 $17.24 $15.49 23,623
2017-03-13 $17.08 $17.18 $17.08 $17.12 $15.38 62,815
2017-03-10 $16.92 $17.02 $16.92 $16.94 $15.22 17,359
2017-03-09 $16.79 $16.86 $16.73 $16.78 $15.08 9,329
2017-03-08 $17.00 $17.00 $16.90 $16.91 $15.20 7,073
2017-03-07 $16.73 $16.79 $16.72 $16.75 $15.05 11,463
2017-03-06 $16.77 $16.77 $16.66 $16.69 $15.00 9,164
2017-03-03 $16.54 $16.67 $16.54 $16.62 $14.94 26,821
2017-03-02 $16.50 $16.53 $16.44 $16.47 $14.80 14,248
2017-03-01 $16.71 $16.73 $16.62 $16.66 $14.97 14,785
2017-02-28 $16.53 $16.60 $16.51 $16.58 $14.90 20,820
2017-02-27 $16.68 $16.75 $16.61 $16.70 $15.01 7,264
2017-02-24 $16.83 $16.99 $16.83 $16.99 $15.27 12,410
2017-02-23 $17.14 $17.16 $17.11 $17.13 $15.39 6,076
2017-02-22 $17.07 $17.14 $17.02 $17.12 $15.38 8,575
2017-02-21 $17.09 $17.23 $17.09 $17.22 $15.47 19,551
2017-02-17 $16.78 $16.80 $16.73 $16.77 $15.07 15,489
2017-02-16 $16.84 $17.03 $16.84 $17.03 $15.30 17,975
2017-02-15 $16.56 $16.73 $16.56 $16.69 $15.00 11,680
2017-02-14 $16.75 $16.76 $16.66 $16.75 $15.05 14,116
2017-02-13 $16.77 $16.90 $16.76 $16.80 $15.10 7,469
2017-02-10 $16.69 $16.82 $16.69 $16.75 $15.05 10,600
2017-02-09 $16.71 $16.78 $16.67 $16.76 $15.06 11,283
2017-02-08 $16.83 $16.86 $16.76 $16.82 $15.12 7,242
2017-02-07 $16.92 $16.98 $16.90 $16.92 $15.21 6,456
2017-02-06 $17.09 $17.12 $17.05 $17.09 $15.36 16,533
2017-02-03 $17.46 $17.50 $17.46 $17.48 $15.71 12,383
2017-02-02 $17.80 $17.95 $17.79 $17.80 $16.00 7,445
2017-02-01 $17.66 $17.67 $17.58 $17.63 $15.84 8,075
2017-01-31 $17.65 $17.67 $17.56 $17.66 $15.87 17,184
2017-01-30 $17.26 $17.37 $17.26 $17.36 $15.60 34,044
2017-01-27 $17.55 $17.55 $17.46 $17.51 $15.73 11,069
2017-01-26 $17.75 $17.93 $17.65 $17.88 $16.07 25,568
2017-01-25 $17.80 $17.80 $17.72 $17.80 $16.00 7,954
2017-01-24 $17.28 $17.47 $17.28 $17.43 $15.66 21,878
2017-01-23 $17.16 $17.25 $17.13 $17.19 $15.45 31,682
2017-01-20 $17.21 $17.22 $17.10 $17.11 $15.38 6,910
2017-01-19 $17.27 $17.29 $17.18 $17.29 $15.54 27,397
2017-01-18 $17.27 $17.27 $17.05 $17.05 $15.32 18,700
2017-01-17 $17.28 $17.39 $17.20 $17.30 $15.55 23,145
2017-01-13 $17.48 $17.52 $17.41 $17.43 $15.66 11,544
2017-01-12 $17.41 $17.41 $17.25 $17.35 $15.59 43,461
2017-01-11 $16.13 $16.47 $16.13 $16.42 $14.76 16,589
2017-01-10 $16.19 $16.32 $16.15 $16.22 $14.58 14,791
2017-01-09 $15.55 $15.85 $15.55 $15.78 $14.18 34,889
2017-01-06 $15.30 $15.40 $15.27 $15.32 $13.77 44,359
2017-01-05 $15.25 $15.43 $15.24 $15.41 $13.84 34,606
2017-01-04 $15.22 $15.40 $15.22 $15.40 $13.84 25,180
2017-01-03 $15.42 $15.42 $15.28 $15.35 $13.79 300,986
2016-12-30 $15.53 $15.61 $15.49 $15.49 $13.92 11,097
2016-12-29 $15.36 $15.45 $15.34 $15.42 $13.86 15,081
2016-12-28 $15.27 $15.41 $15.23 $15.29 $13.74 13,980
2016-12-27 $15.23 $15.31 $15.23 $15.28 $13.73 55,446
2016-12-23 $15.29 $15.35 $15.26 $15.30 $13.74 15,223
2016-12-22 $15.39 $15.42 $15.36 $15.37 $13.81 19,289
2016-12-21 $15.27 $15.29 $15.22 $15.26 $13.71 45,557
2016-12-20 $15.28 $15.37 $15.25 $15.26 $13.71 20,529
2016-12-19 $14.92 $15.07 $14.92 $14.92 $13.41 23,879
2016-12-16 $14.89 $15.00 $14.89 $14.95 $13.43 47,413
2016-12-15 $14.95 $14.95 $14.85 $14.90 $13.39 18,616
2016-12-14 $15.46 $15.46 $15.16 $15.17 $13.63 16,525
2016-12-13 $15.45 $15.54 $15.45 $15.52 $13.95 32,482
2016-12-12 $15.43 $15.43 $15.27 $15.34 $13.79 46,820
2016-12-09 $15.44 $15.61 $15.44 $15.59 $14.01 22,292
2016-12-08 $15.59 $15.77 $15.56 $15.73 $14.14 33,735
2016-12-07 $15.78 $16.00 $15.76 $15.93 $14.32 62,396
2016-12-06 $15.30 $15.52 $15.30 $15.47 $13.90 25,594
2016-12-05 $15.42 $15.47 $15.31 $15.41 $13.84 54,852
2016-12-02 $14.61 $14.70 $14.56 $14.59 $13.11 155,021
2016-12-01 $14.43 $14.60 $14.42 $14.58 $13.10 47,738
2016-11-30 $14.61 $14.65 $14.57 $14.65 $13.17 21,164
2016-11-29 $14.44 $14.60 $14.44 $14.53 $13.06 44,424
2016-11-28 $14.22 $14.28 $14.09 $14.15 $12.71 57,971
2016-11-25 $14.28 $14.38 $14.28 $14.33 $12.87 28,661
2016-11-23 $13.97 $14.03 $13.92 $14.00 $12.58 99,070
2016-11-22 $14.14 $14.14 $14.05 $14.11 $12.68 32,313
2016-11-21 $14.60 $14.72 $14.58 $14.72 $13.23 16,501
2016-11-18 $14.72 $14.76 $14.68 $14.69 $13.20 125,370
2016-11-17 $14.95 $14.98 $14.81 $14.81 $13.31 24,636
2016-11-16 $14.70 $14.82 $14.66 $14.81 $13.31 25,625
2016-11-15 $14.77 $14.96 $14.71 $14.95 $13.43 23,217
2016-11-14 $14.95 $15.01 $14.91 $14.99 $13.47 11,615
2016-11-11 $15.07 $15.16 $15.04 $15.14 $13.60 21,540
2016-11-10 $14.94 $15.00 $14.84 $14.92 $13.41 20,812
2016-11-09 $15.25 $15.26 $15.15 $15.20 $13.66 24,414
2016-11-08 $15.14 $15.26 $15.14 $15.21 $13.67 18,184
2016-11-07 $15.23 $15.31 $15.23 $15.30 $13.75 10,098
2016-11-04 $15.21 $15.21 $14.97 $14.99 $13.47 17,918
2016-11-03 $14.78 $14.82 $14.65 $14.74 $13.25 23,678
2016-11-02 $14.83 $14.88 $14.77 $14.85 $13.35 11,741
2016-11-01 $15.08 $15.11 $14.98 $15.09 $13.56 18,065
2016-10-31 $14.96 $15.04 $14.94 $14.99 $13.47 21,629
2016-10-28 $15.27 $15.34 $15.24 $15.28 $13.73 8,584
2016-10-27 $15.36 $15.47 $15.32 $15.42 $13.86 52,811
2016-10-26 $15.60 $15.61 $15.39 $15.46 $13.89 106,968
2016-10-25 $15.52 $15.53 $15.36 $15.43 $13.86 1,766,977
2016-10-24 $15.61 $15.65 $15.57 $15.61 $14.02 9,578
2016-10-21 $15.27 $15.43 $15.27 $15.40 $13.84 15,760
2016-10-20 $15.54 $15.67 $15.53 $15.59 $14.01 19,690
2016-10-19 $15.53 $15.53 $15.36 $15.41 $13.85 12,275
2016-10-18 $15.10 $15.19 $15.09 $15.19 $13.65 14,545
2016-10-17 $15.25 $15.29 $15.14 $15.19 $13.65 129,141
2016-10-14 $15.68 $15.81 $15.63 $15.75 $14.15 17,208
2016-10-13 $15.17 $15.49 $15.13 $15.49 $13.92 61,248
2016-10-12 $14.72 $14.82 $14.69 $14.72 $13.23 28,206
2016-10-11 $14.77 $14.86 $14.68 $14.68 $13.19 183,119
2016-10-10 $14.11 $14.21 $14.09 $14.14 $12.71 49,359
2016-10-07 $14.14 $14.15 $14.00 $14.14 $12.71 7,680
2016-10-06 $14.10 $14.10 $14.02 $14.07 $12.64 80,767
2016-10-05 $13.90 $14.20 $13.89 $14.17 $12.73 93,460
2016-10-04 $13.96 $14.00 $13.80 $13.91 $12.50 36,132
2016-10-03 $13.95 $13.97 $13.84 $13.88 $12.47 47,190
2016-09-30 $14.00 $14.19 $14.00 $14.12 $12.69 22,713
2016-09-29 $14.07 $14.23 $13.99 $14.23 $12.79 13,513
2016-09-28 $14.20 $14.31 $14.11 $14.31 $12.86 27,685
2016-09-27 $13.93 $14.06 $13.93 $14.04 $12.61 26,001
2016-09-26 $14.10 $14.15 $14.05 $14.10 $12.67 28,991
2016-09-23 $14.15 $14.23 $14.15 $14.21 $12.77 9,906
2016-09-22 $14.34 $14.50 $14.28 $14.35 $12.89 40,147
2016-09-21 $13.83 $13.96 $13.71 $13.88 $12.47 52,994
2016-09-20 $13.53 $13.72 $13.53 $13.69 $12.30 47,606
2016-09-19 $13.17 $13.19 $13.05 $13.10 $11.77 15,138
2016-09-16 $13.15 $13.15 $13.03 $13.10 $11.77 20,026
2016-09-15 $13.27 $13.42 $13.23 $13.38 $12.02 38,580
2016-09-14 $13.62 $13.62 $13.46 $13.49 $12.12 55,087
2016-09-13 $13.96 $14.14 $13.95 $14.00 $12.58 246,150
2016-09-12 $13.59 $13.88 $13.59 $13.86 $12.46 34,841
2016-09-09 $13.66 $13.69 $13.47 $13.48 $12.11 47,411
2016-09-08 $13.79 $13.82 $13.70 $13.75 $12.36 21,780
2016-09-07 $13.79 $13.82 $13.72 $13.75 $12.36 38,781
2016-09-06 $13.52 $13.65 $13.52 $13.64 $12.26 60,711
2016-09-02 $13.21 $13.26 $13.11 $13.26 $11.92 20,572
2016-09-01 $13.08 $13.14 $12.98 $13.14 $11.81 35,709
2016-08-31 $12.86 $12.90 $12.81 $12.84 $11.54 47,123
2016-08-30 $12.97 $13.03 $12.91 $12.99 $11.67 30,691
2016-08-29 $12.95 $13.06 $12.95 $13.04 $11.72 100,570
2016-08-26 $13.26 $13.33 $13.00 $13.15 $11.82 41,921
2016-08-25 $13.40 $13.41 $13.25 $13.28 $11.93 38,396
2016-08-24 $13.52 $13.62 $13.49 $13.52 $12.15 35,781
2016-08-23 $13.93 $13.96 $13.88 $13.90 $12.49 47,037
2016-08-22 $14.02 $14.05 $13.94 $13.98 $12.56 58,601
2016-08-19 $14.01 $14.07 $13.94 $14.07 $12.64 16,840
2016-08-18 $14.11 $14.21 $14.08 $14.21 $12.77 22,162
2016-08-17 $13.87 $14.00 $13.80 $13.94 $12.52 22,033
2016-08-16 $13.80 $13.85 $13.76 $13.76 $12.37 33,478
2016-08-15 $13.66 $13.77 $13.63 $13.72 $12.33 17,217
2016-08-12 $13.75 $13.75 $13.60 $13.66 $12.28 20,155
2016-08-11 $13.51 $13.72 $13.51 $13.66 $12.28 17,775
2016-08-10 $13.15 $13.59 $13.15 $13.44 $12.08 48,030
2016-08-09 $12.94 $12.99 $12.86 $12.96 $11.65 37,039
2016-08-08 $12.67 $12.80 $12.66 $12.73 $11.44 23,756
2016-08-05 $12.78 $12.89 $12.75 $12.86 $11.55 35,199
2016-08-04 $12.70 $12.81 $12.65 $12.81 $11.51 26,358
2016-08-03 $12.86 $12.89 $12.77 $12.80 $11.50 32,015
2016-08-02 $12.89 $12.90 $12.76 $12.87 $11.56 65,697
2016-08-01 $13.20 $13.20 $13.01 $13.01 $11.69 150,070
2016-07-29 $13.15 $13.15 $13.05 $13.08 $11.75 43,323
2016-07-28 $12.96 $13.00 $12.88 $12.97 $11.66 91,518
2016-07-27 $12.92 $13.05 $12.86 $13.04 $11.72 286,094
2016-07-26 $12.64 $12.84 $12.55 $12.67 $11.38 84,219
2016-07-25 $12.99 $13.00 $12.89 $12.91 $11.60 28,975
2016-07-22 $12.84 $12.98 $12.82 $12.97 $11.66 66,881
2016-07-21 $13.38 $13.46 $13.11 $13.20 $11.86 110,702
2016-07-20 $13.10 $13.20 $13.10 $13.15 $11.82 38,163
2016-07-19 $13.23 $13.25 $13.18 $13.25 $11.91 143,989
2016-07-18 $13.43 $13.60 $13.39 $13.57 $12.19 183,157
2016-07-15 $13.43 $13.62 $13.28 $13.59 $12.21 77,138
2016-07-14 $14.67 $14.77 $14.55 $14.74 $13.24 31,591
2016-07-13 $14.49 $14.62 $14.47 $14.57 $13.09 79,354
2016-07-12 $14.60 $14.60 $14.27 $14.30 $12.85 220,480
2016-07-11 $14.32 $14.34 $14.25 $14.28 $12.83 29,954
2016-07-08 $14.15 $14.20 $14.07 $14.14 $12.70 26,246
2016-07-07 $14.23 $14.30 $14.03 $14.09 $12.66 31,936
2016-07-06 $13.83 $14.12 $13.81 $14.12 $12.69 44,029
2016-07-05 $14.20 $14.20 $14.02 $14.05 $12.62 16,940
2016-07-01 $14.58 $14.72 $14.54 $14.69 $13.20 37,985
2016-06-30 $14.35 $14.61 $14.35 $14.55 $13.07 23,113
2016-06-29 $14.16 $14.31 $14.05 $14.22 $12.78 41,455
2016-06-28 $14.41 $14.48 $14.31 $14.42 $12.95 46,163
2016-06-27 $13.82 $13.84 $13.65 $13.84 $12.44 72,967
2016-06-24 $14.34 $14.53 $14.07 $14.11 $12.68 74,510
2016-06-23 $15.35 $15.37 $15.21 $15.33 $13.77 25,538
2016-06-22 $15.27 $15.32 $15.14 $15.18 $13.64 18,905
2016-06-21 $15.16 $15.27 $15.07 $15.27 $13.72 36,009
2016-06-20 $15.43 $15.45 $15.24 $15.27 $13.72 55,519
2016-06-17 $14.86 $15.05 $14.82 $15.05 $13.52 29,686
2016-06-16 $14.41 $14.80 $14.40 $14.80 $13.30 38,168
2016-06-15 $14.68 $14.83 $14.66 $14.67 $13.18 79,980
2016-06-14 $14.56 $14.57 $14.41 $14.49 $13.02 69,308
2016-06-13 $14.79 $14.95 $14.67 $14.74 $13.25 28,796
2016-06-10 $15.21 $15.21 $15.03 $15.07 $13.54 19,709
2016-06-09 $15.78 $15.83 $15.67 $15.72 $14.13 27,361
2016-06-08 $16.03 $16.07 $15.96 $16.06 $14.43 22,234
2016-06-07 $15.66 $15.76 $15.60 $15.60 $14.02 84,375
2016-06-06 $15.15 $15.30 $15.15 $15.23 $13.69 43,428
2016-06-03 $14.95 $15.00 $14.88 $14.94 $13.43 48,078
2016-06-02 $14.83 $14.83 $14.72 $14.77 $13.27 129,393
2016-06-01 $14.69 $14.75 $14.64 $14.69 $13.20 50,182
2016-05-31 $14.75 $14.80 $14.59 $14.70 $13.21 34,548
2016-05-27 $14.75 $14.85 $14.65 $14.79 $13.29 15,886
2016-05-26 $15.02 $15.03 $14.92 $14.95 $13.43 267,350
2016-05-25 $14.68 $14.74 $14.56 $14.57 $13.09 682,886
2016-05-24 $14.80 $14.81 $14.60 $14.73 $13.23 195,603
2016-05-23 $14.47 $14.60 $14.45 $14.52 $13.05 832,651
2016-05-20 $14.95 $14.96 $14.83 $14.84 $13.34 250,330
2016-05-19 $15.35 $15.44 $15.27 $15.40 $13.84 64,925
2016-05-18 $15.38 $15.53 $15.33 $15.42 $13.53 203,327
2016-05-17 $15.25 $15.34 $15.08 $15.13 $13.28 69,930
2016-05-16 $15.40 $15.57 $15.38 $15.51 $13.61 141,716
2016-05-13 $15.57 $15.70 $15.32 $15.40 $13.51 120,550
2016-05-12 $16.36 $16.36 $16.15 $16.15 $13.97 39,854
2016-05-11 $16.50 $16.62 $16.32 $16.32 $14.12 57,992
2016-05-10 $16.86 $16.86 $16.68 $16.73 $14.48 335,133
2016-05-09 $16.29 $16.39 $16.23 $16.28 $14.08 54,100
2016-05-06 $16.15 $16.24 $16.07 $16.18 $14.00 712,324
2016-05-05 $16.38 $16.48 $16.25 $16.25 $14.06 29,599
2016-05-04 $16.70 $16.70 $16.39 $16.55 $14.32 47,278
2016-05-03 $16.86 $16.87 $16.76 $16.81 $14.55 43,337
2016-05-02 $17.28 $17.30 $17.14 $17.27 $14.94 27,377
2016-04-29 $17.10 $17.10 $16.91 $17.03 $14.74 42,723
2016-04-28 $16.88 $17.03 $16.78 $16.88 $14.61 29,085
2016-04-27 $16.76 $16.90 $16.76 $16.87 $14.60 38,184
2016-04-26 $16.76 $16.82 $16.70 $16.75 $14.49 111,176
2016-04-25 $16.75 $16.84 $16.73 $16.78 $14.52 24,967
2016-04-22 $16.60 $16.86 $16.59 $16.79 $14.53 27,340
2016-04-21 $17.46 $17.46 $16.99 $17.00 $14.71 33,085
2016-04-20 $17.78 $17.89 $17.71 $17.75 $15.36 16,812
2016-04-19 $17.65 $17.75 $17.57 $17.65 $15.27 33,435
2016-04-18 $17.15 $17.38 $17.15 $17.35 $15.01 37,678
2016-04-15 $17.10 $17.21 $17.08 $17.13 $14.82 24,943
2016-04-14 $17.28 $17.28 $17.16 $17.17 $14.86 37,893
2016-04-13 $17.26 $17.33 $17.16 $17.21 $14.89 63,858
2016-04-12 $16.45 $16.70 $16.41 $16.65 $14.40 44,521
2016-04-11 $16.77 $16.80 $16.49 $16.49 $14.27 38,753
2016-04-08 $16.48 $16.64 $16.48 $16.58 $14.35 58,264
2016-04-07 $16.33 $16.46 $16.32 $16.39 $14.18 145,561
2016-04-06 $16.39 $16.71 $16.39 $16.68 $14.43 101,662
2016-04-05 $16.51 $16.67 $16.43 $16.51 $14.29 84,948
2016-04-04 $16.91 $16.99 $16.78 $16.80 $14.54 656,164
2016-04-01 $16.78 $16.97 $16.78 $16.93 $14.65 157,174
2016-03-31 $17.24 $17.41 $17.17 $17.17 $14.86 26,353
2016-03-30 $17.46 $17.55 $17.38 $17.44 $15.09 39,219
2016-03-29 $16.71 $17.04 $16.67 $17.00 $14.71 43,535
2016-03-28 $17.06 $17.06 $16.81 $16.94 $14.66 27,459
2016-03-24 $16.87 $16.88 $16.70 $16.79 $14.53 39,346
2016-03-23 $17.26 $17.26 $17.11 $17.15 $14.84 24,882
2016-03-22 $17.18 $17.30 $17.12 $17.17 $14.86 27,144
2016-03-21 $17.39 $17.45 $17.28 $17.42 $15.07 10,560
2016-03-18 $17.90 $17.98 $17.67 $17.80 $15.40 32,893
2016-03-17 $17.70 $17.88 $17.66 $17.75 $15.36 32,263
2016-03-16 $17.25 $17.55 $17.18 $17.55 $15.19 24,795
2016-03-15 $17.53 $17.59 $17.46 $17.56 $15.19 17,418
2016-03-14 $18.06 $18.21 $17.92 $17.97 $15.55 22,759
2016-03-11 $17.72 $17.92 $17.68 $17.90 $15.49 21,976
2016-03-10 $18.48 $18.54 $18.25 $18.45 $15.97 29,777
2016-03-09 $18.22 $18.33 $18.16 $18.16 $15.71 21,882
2016-03-08 $18.45 $18.52 $18.38 $18.40 $15.92 31,096
2016-03-07 $18.05 $18.50 $18.02 $18.45 $15.97 38,131
2016-03-04 $17.84 $18.09 $17.84 $17.87 $15.46 22,953
2016-03-03 $17.63 $17.98 $17.61 $17.97 $15.55 27,396
2016-03-02 $17.35 $17.71 $17.35 $17.71 $15.32 34,264
2016-03-01 $17.45 $17.85 $17.44 $17.83 $15.42 35,214
2016-02-29 $17.27 $17.51 $17.22 $17.32 $14.99 93,812
2016-02-26 $17.24 $17.33 $17.16 $17.25 $14.93 21,829
2016-02-25 $16.87 $17.05 $16.79 $17.00 $14.71 36,139
2016-02-24 $16.42 $16.78 $16.39 $16.66 $14.42 21,251
2016-02-23 $16.95 $16.97 $16.70 $16.79 $14.52 165,381
2016-02-22 $17.26 $17.35 $17.19 $17.23 $14.91 28,849
2016-02-19 $17.14 $17.29 $17.03 $17.28 $14.95 198,201
2016-02-18 $17.20 $17.35 $17.20 $17.27 $14.94 56,356
2016-02-17 $17.52 $17.71 $17.52 $17.53 $15.17 833,449
2016-02-16 $17.11 $17.32 $17.01 $17.28 $14.95 131,977
2016-02-12 $16.50 $16.53 $16.41 $16.53 $14.30 75,874
2016-02-11 $16.23 $16.29 $16.01 $16.27 $14.08 233,638
2016-02-10 $16.90 $16.90 $16.62 $16.66 $14.42 97,469
2016-02-09 $17.27 $17.33 $16.98 $17.09 $14.79 42,404
2016-02-08 $17.65 $17.88 $17.60 $17.88 $15.47 30,022
2016-02-05 $17.95 $18.00 $17.75 $17.78 $15.39 33,027
2016-02-04 $16.90 $17.19 $16.90 $17.16 $14.85 22,462
2016-02-03 $16.62 $16.83 $16.32 $16.83 $14.56 111,298
2016-02-02 $16.62 $16.63 $16.38 $16.46 $14.24 698,211
2016-02-01 $17.06 $17.16 $16.98 $17.16 $14.85 35,591
2016-01-29 $16.90 $17.15 $16.86 $17.15 $14.84 66,915
2016-01-28 $17.05 $17.05 $16.76 $16.98 $14.69 34,913
2016-01-27 $16.79 $16.96 $16.61 $16.72 $14.46 48,864
2016-01-26 $16.37 $16.71 $16.34 $16.71 $14.46 65,188
2016-01-25 $16.22 $16.26 $16.07 $16.08 $13.91 84,557
2016-01-22 $16.22 $16.35 $16.02 $16.22 $14.04 56,375
2016-01-21 $15.82 $15.96 $15.74 $15.94 $13.79 87,723
2016-01-20 $15.75 $16.01 $15.55 $15.97 $13.82 156,188
2016-01-19 $16.14 $16.24 $16.06 $16.18 $14.00 107,478
2016-01-15 $15.78 $16.07 $15.72 $15.87 $13.73 88,788
2016-01-14 $16.12 $16.52 $16.04 $16.45 $14.23 125,617
2016-01-13 $15.95 $16.00 $15.61 $15.71 $13.59 39,699
2016-01-12 $16.23 $16.28 $15.83 $15.99 $13.83 81,829
2016-01-11 $15.87 $15.87 $15.60 $15.72 $13.60 157,914
2016-01-08 $15.92 $15.96 $15.69 $15.72 $13.60 47,575
2016-01-07 $15.77 $15.94 $15.77 $15.92 $13.78 80,825
2016-01-06 $15.90 $16.21 $15.90 $16.18 $14.00 97,678
2016-01-05 $16.41 $16.50 $16.24 $16.49 $14.26 144,281
2016-01-04 $16.61 $16.86 $16.55 $16.83 $14.56 199,944
2015-12-31 $17.65 $17.65 $17.31 $17.32 $14.99 48,008
2015-12-30 $17.60 $17.78 $17.60 $17.74 $15.35 113,779
2015-12-29 $17.52 $17.73 $17.52 $17.70 $15.32 140,599
2015-12-28 $17.54 $17.69 $17.50 $17.56 $15.19 131,151
2015-12-24 $17.37 $17.58 $17.37 $17.55 $15.19 24,258
2015-12-23 $17.34 $17.54 $17.31 $17.52 $15.16 107,487
2015-12-22 $17.20 $17.37 $17.12 $17.32 $14.99 172,568
2015-12-21 $16.98 $17.02 $16.78 $16.84 $14.57 146,188
2015-12-18 $16.82 $16.95 $16.73 $16.77 $14.51 126,108
2015-12-17 $17.23 $17.23 $16.99 $17.01 $14.72 115,683
2015-12-16 $17.32 $17.73 $17.27 $17.56 $15.19 139,525
2015-12-15 $16.93 $17.04 $16.89 $16.92 $14.64 156,539
2015-12-14 $16.70 $16.78 $16.50 $16.71 $14.46 151,025
2015-12-11 $16.59 $16.95 $16.46 $16.81 $14.55 257,793
2015-12-10 $17.46 $17.50 $17.21 $17.21 $14.89 119,201
2015-12-09 $17.26 $17.51 $17.20 $17.27 $14.94 125,372
2015-12-08 $17.55 $17.68 $17.50 $17.55 $15.19 72,799
2015-12-07 $18.01 $18.01 $17.90 $18.00 $15.58 81,288
2015-12-04 $17.79 $18.10 $17.73 $18.10 $15.66 107,911
2015-12-03 $18.10 $18.16 $17.86 $18.04 $15.61 85,815
2015-12-02 $17.73 $17.90 $17.70 $17.77 $15.38 117,161
2015-12-01 $17.63 $17.73 $17.54 $17.66 $15.28 157,035
2015-11-30 $17.55 $17.66 $17.43 $17.43 $15.08 119,290
2015-11-27 $17.44 $17.52 $17.24 $17.25 $14.93 60,407
2015-11-25 $17.30 $17.45 $17.29 $17.30 $14.97 98,440
2015-11-24 $17.28 $17.44 $17.20 $17.38 $15.04 144,148
2015-11-23 $17.57 $17.73 $17.55 $17.60 $15.23 99,338
2015-11-20 $18.21 $18.25 $18.00 $18.07 $15.63 124,616
2015-11-19 $17.83 $17.91 $17.72 $17.85 $15.45 108,324
2015-11-18 $17.75 $18.03 $17.75 $17.97 $15.55 82,944
2015-11-17 $17.77 $17.95 $17.70 $17.78 $15.39 85,448
2015-11-16 $17.57 $17.72 $17.45 $17.72 $15.33 89,693
2015-11-13 $17.74 $17.78 $17.56 $17.58 $15.21 65,495
2015-11-12 $18.18 $18.39 $18.18 $18.21 $15.76 85,497
2015-11-11 $18.50 $18.58 $18.34 $18.41 $15.93 32,298
2015-11-10 $18.00 $18.21 $17.98 $18.18 $15.73 55,822
2015-11-09 $18.94 $18.94 $18.60 $18.74 $16.22 39,823
2015-11-06 $18.85 $18.96 $18.82 $18.91 $16.36 83,741
2015-11-05 $20.00 $20.03 $19.85 $19.88 $17.20 34,655
2015-11-04 $20.18 $20.18 $19.95 $19.97 $17.28 98,344
2015-11-03 $19.24 $19.63 $19.24 $19.61 $16.97 41,925
2015-11-02 $19.39 $19.45 $19.29 $19.44 $16.82 41,274
2015-10-30 $19.29 $19.67 $19.23 $19.48 $16.86 54,115
2015-10-29 $19.18 $19.37 $19.18 $19.29 $16.69 59,698
2015-10-28 $19.20 $19.39 $19.19 $19.26 $16.66 19,196
2015-10-27 $19.39 $19.51 $19.30 $19.40 $16.79 23,828
2015-10-26 $19.93 $19.93 $19.68 $19.69 $17.04 26,387
2015-10-23 $19.94 $20.14 $19.86 $20.02 $17.32 35,005
2015-10-22 $19.23 $19.82 $19.23 $19.81 $17.14 178,563
2015-10-21 $19.25 $19.31 $19.15 $19.16 $16.58 76,031
2015-10-20 $19.29 $19.42 $19.29 $19.36 $16.75 74,868
2015-10-19 $19.60 $19.66 $19.46 $19.51 $16.88 65,297
2015-10-16 $19.96 $19.98 $19.78 $19.96 $17.27 33,664
2015-10-15 $20.35 $20.84 $20.35 $20.80 $18.00 21,879
2015-10-14 $20.64 $20.76 $20.52 $20.64 $17.86 36,499
2015-10-13 $20.39 $20.57 $20.39 $20.40 $17.65 17,090
2015-10-12 $20.85 $20.98 $20.81 $20.93 $18.11 29,549
2015-10-09 $20.69 $20.85 $20.69 $20.77 $17.98 31,893
2015-10-08 $20.27 $20.59 $20.27 $20.55 $17.78 32,708
2015-10-07 $20.38 $20.49 $20.15 $20.20 $17.48 33,261
2015-10-06 $19.83 $20.01 $19.81 $19.87 $17.19 63,662
2015-10-05 $19.16 $19.39 $19.16 $19.39 $16.78 51,227
2015-10-02 $18.47 $18.80 $18.45 $18.77 $16.24 42,417
2015-10-01 $18.58 $18.60 $18.26 $18.38 $15.90 106,575
2015-09-30 $18.38 $18.53 $18.31 $18.47 $15.98 104,273
2015-09-29 $18.04 $18.16 $17.91 $17.96 $15.54 87,228
2015-09-28 $18.15 $18.15 $17.83 $17.83 $15.43 33,838
2015-09-25 $18.26 $18.33 $18.01 $18.10 $15.66 23,600
2015-09-24 $18.17 $18.20 $17.98 $18.14 $15.70 31,969
2015-09-23 $18.55 $18.62 $18.30 $18.37 $15.90 18,609
2015-09-22 $18.87 $18.97 $18.59 $18.84 $16.30 16,051
2015-09-21 $19.48 $19.61 $19.46 $19.50 $16.87 35,093
2015-09-18 $19.80 $19.89 $19.50 $19.67 $17.02 12,547
2015-09-17 $19.78 $20.03 $19.65 $19.87 $17.19 8,368
2015-09-16 $19.57 $19.79 $19.56 $19.73 $17.07 24,442
2015-09-15 $18.97 $19.15 $18.94 $19.08 $16.51 59,475
2015-09-14 $18.81 $18.86 $18.66 $18.79 $16.26 15,640
2015-09-11 $18.90 $19.00 $18.71 $18.94 $16.39 33,402
2015-09-10 $18.80 $19.22 $18.80 $19.09 $16.51 44,727
2015-09-09 $19.39 $19.43 $19.19 $19.20 $16.61 25,671
2015-09-08 $19.31 $19.36 $19.13 $19.36 $16.75 28,353
2015-09-04 $18.88 $19.10 $18.88 $18.95 $16.40 17,336
2015-09-03 $19.26 $19.47 $19.12 $19.16 $16.58 50,396
2015-09-02 $19.21 $19.21 $18.85 $19.09 $16.52 48,433
2015-09-01 $18.86 $18.93 $18.70 $18.70 $16.18 61,490
2015-08-31 $19.07 $19.24 $18.98 $19.08 $16.51 56,638
2015-08-28 $19.13 $19.50 $19.13 $19.40 $16.79 64,070
2015-08-27 $19.20 $19.32 $19.05 $19.10 $16.53 86,568
2015-08-26 $19.33 $19.57 $19.04 $19.57 $16.93 70,142
2015-08-25 $19.68 $19.68 $18.97 $18.98 $16.42 72,146
2015-08-24 $18.98 $19.58 $18.86 $19.05 $16.48 38,480
2015-08-21 $19.64 $19.64 $19.07 $19.20 $16.61 74,173
2015-08-20 $19.56 $19.71 $19.55 $19.59 $16.95 18,841
2015-08-19 $19.56 $19.90 $19.53 $19.85 $17.18 23,942
2015-08-18 $19.95 $19.98 $19.92 $19.95 $17.26 33,154
2015-08-17 $20.25 $20.42 $20.25 $20.39 $17.64 20,867
2015-08-14 $20.30 $20.38 $20.20 $20.28 $17.55 20,713
2015-08-13 $20.43 $20.43 $20.30 $20.39 $17.64 35,042
2015-08-12 $20.27 $20.44 $20.15 $20.42 $17.67 30,858
2015-08-11 $20.86 $20.86 $20.62 $20.83 $18.02 47,109
2015-08-10 $21.84 $22.04 $21.84 $22.02 $19.05 18,874
2015-08-07 $21.69 $21.96 $21.69 $21.94 $18.99 26,890
2015-08-06 $22.01 $22.02 $21.79 $21.92 $18.97 24,573
2015-08-05 $21.95 $22.08 $21.92 $22.01 $19.05 31,785
2015-08-04 $21.50 $21.73 $21.50 $21.55 $18.65 50,367
2015-08-03 $21.41 $21.41 $21.12 $21.28 $18.41 32,545
2015-07-31 $21.62 $21.72 $21.38 $21.54 $18.64 79,214
2015-07-30 $21.07 $21.20 $21.01 $21.14 $18.29 31,166
2015-07-29 $21.12 $21.31 $21.06 $21.17 $18.32 47,100
2015-07-28 $21.12 $21.31 $20.95 $21.30 $18.43 53,995
2015-07-27 $21.18 $21.22 $21.05 $21.06 $18.22 35,421
2015-07-24 $21.45 $21.45 $21.19 $21.28 $18.41 112,061
2015-07-23 $21.41 $21.51 $21.33 $21.47 $18.58 224,235
2015-07-22 $20.97 $21.17 $20.97 $21.14 $18.29 44,625
2015-07-21 $21.31 $21.41 $21.19 $21.34 $18.47 50,610
2015-07-20 $21.50 $21.50 $21.38 $21.43 $18.54 92,564
2015-07-17 $21.53 $21.67 $21.48 $21.62 $18.71 41,949
2015-07-16 $21.21 $21.34 $21.15 $21.25 $18.39 52,516
2015-07-15 $20.29 $20.33 $20.18 $20.24 $17.51 44,329
2015-07-14 $20.46 $20.61 $20.44 $20.60 $17.83 35,183
2015-07-13 $20.31 $20.31 $20.21 $20.29 $17.56 50,782
2015-07-10 $20.27 $20.27 $19.87 $20.04 $17.34 47,842
2015-07-09 $19.29 $19.45 $19.22 $19.22 $16.63 49,786
2015-07-08 $18.93 $18.93 $18.76 $18.91 $16.36 51,454
2015-07-07 $19.04 $19.13 $18.64 $18.99 $16.43 49,161
2015-07-06 $19.38 $19.44 $19.21 $19.38 $16.77 32,496
2015-07-02 $19.58 $19.62 $19.48 $19.59 $16.95 406,872
2015-07-01 $19.55 $19.55 $19.26 $19.38 $16.77 42,671
2015-06-30 $19.85 $19.89 $19.31 $19.42 $16.80 39,719
2015-06-29 $20.04 $20.13 $19.90 $19.90 $17.22 27,488
2015-06-26 $20.22 $20.26 $20.10 $20.19 $17.47 24,013
2015-06-25 $20.36 $20.37 $20.16 $20.16 $17.44 40,773

Swatch Group AG (SWGAY) News Headlines

Recent Swatch Group AG (SWGAY) News
Similar Companies to Swatch Group AG (SWGAY) in the None Industry

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.