Tejon Ranch Company (TRC) Exchange: NYSE

Data as of March 28, 2024

$15.41 ($-0.05) -0.32%

Tejon Ranch Company - Daily Information
Click for more stock information on Tejon Ranch Company.
Daily Information Data
Date March 28, 2024
Open $15.51
Previous Close $15.41
High $15.68
Low $15.41
Adjusted Open $15.51
Previous Adjusted Close $15.41
Adjusted High $15.68
Adjusted Low $15.41

About Tejon Ranch Company (TRC)

The Tejon Ranch Commerce Center is located at the junction of Interstate 5 and Highway 99, approximately 40 minutes north of Santa Clarita. The 1,450-acre industrial/commercial complex is already home to major distribution centers for Camping World, Caterpillar, Dollar General, Famous Footwear, IKEA, L’Oréal USA’s professional salon distribution company, SalonCentric, and TransformCO. About Tejon Ranch Co. Tejon Ranch Co. is a growth-oriented, fully diversified real estate development and agribusiness company, whose principal asset is its 270,000-acre land holding located approximately 60 miles north of Los Angeles and 30 miles south of Bakersfield. Tejon Ranch Co. is a growth-oriented, fully diversified real estate development and agribusiness company, whose principal asset is its 270,000-acre land holding located approximately 60 miles north of Los Angeles and 30 miles south of Bakersfield. Tejon Ranch Co. is positioned for growth with its fully operational commercial/industrial real estate development and three master planned residential communities on the horizon. About Scannell Properties Scannell Properties is a privately held real estate development and investment company that focuses on build-to-suit and speculative development of industrial, office, and multifamily facilities throughout the U.S., Canada and Europe. Since its inception in 1990, Scannell Properties has completed over 450 development projects totaling 114 million SF. The value of all their projects is estimated at over $5 Billion. www.scannellproperties.com About Plant Prefab Plant Prefab is the first Certified B Corporation™ building technology company dedicated to sustainable design, materials, and operations. The company’s patented Plant Building System™ utilizes advanced digital modeling and fully customizable Plant Panels™ and Plant Modules™ to help architects, developers, general contractors, and individuals design and build multifamily and custom single-family homes 20 to 50 percent faster than site-based methods. The system provides better quality control, design flexibility, and time, cost, and material efficiency than any other method of offsite or on-site construction. With a mission to build a better world by design, Plant Prefab was the first housing prefabricator to announce a net zero goal and actually achieved carbon neutrality in their operations in 2020. Plant Prefab is backed by leading investors including Amazon, Asahi Kasei, Gerdau Paris Ventures, Obvious Ventures, and others.

Historical Stock Data for Tejon Ranch Company (TRC)

Date Open High Low Close Adj.Close Volume
2024-03-28 $15.51 $15.68 $15.41 $15.41 $15.41 73,302
2024-03-27 $15.38 $15.50 $15.33 $15.46 $15.46 41,695
2024-03-26 $15.39 $15.39 $15.21 $15.23 $15.23 56,341
2024-03-25 $15.39 $15.51 $15.23 $15.23 $15.23 57,088
2024-03-22 $15.90 $15.90 $15.25 $15.34 $15.34 78,042
2024-03-21 $15.84 $16.03 $15.57 $15.91 $15.91 107,715
2024-03-20 $15.33 $15.98 $15.33 $15.82 $15.82 50,697
2024-03-19 $15.44 $15.60 $15.31 $15.44 $15.44 55,801
2024-03-18 $15.63 $15.73 $15.44 $15.45 $15.45 51,579
2024-03-15 $15.80 $16.06 $15.58 $15.63 $15.63 228,325
2024-03-14 $16.07 $16.10 $15.82 $15.96 $15.96 49,660
2024-03-13 $16.21 $16.28 $16.06 $16.18 $16.18 34,782
2024-03-12 $16.44 $16.44 $16.16 $16.26 $16.26 55,980
2024-03-11 $16.64 $16.64 $16.50 $16.50 $16.50 23,121
2024-03-08 $16.68 $16.80 $16.54 $16.65 $16.65 23,729
2024-03-07 $16.75 $16.76 $16.45 $16.50 $16.50 40,758
2024-03-06 $16.54 $16.77 $16.50 $16.62 $16.62 31,613
2024-03-05 $16.63 $16.79 $16.30 $16.35 $16.35 48,840
2024-03-04 $16.80 $17.07 $16.66 $16.66 $16.66 30,533
2024-03-01 $16.59 $16.91 $16.59 $16.75 $16.75 47,718
2024-02-29 $16.51 $16.69 $16.48 $16.63 $16.63 63,622
2024-02-28 $16.26 $16.57 $16.24 $16.26 $16.26 48,028
2024-02-27 $16.58 $16.65 $16.41 $16.41 $16.41 29,384
2024-02-26 $16.46 $16.59 $16.35 $16.51 $16.51 38,340
2024-02-23 $16.46 $16.62 $16.46 $16.56 $16.56 29,833
2024-02-22 $16.46 $16.53 $16.33 $16.51 $16.51 52,619
2024-02-21 $16.55 $16.60 $16.40 $16.53 $16.53 35,870
2024-02-20 $16.70 $16.83 $16.55 $16.60 $16.60 40,694
2024-02-16 $16.87 $16.97 $16.70 $16.72 $16.72 34,618
2024-02-15 $16.46 $17.01 $16.46 $17.00 $17.00 56,720
2024-02-14 $16.19 $16.50 $16.16 $16.40 $16.40 45,718
2024-02-13 $16.32 $16.41 $15.84 $15.99 $15.99 97,337
2024-02-12 $16.24 $16.87 $16.24 $16.67 $16.67 60,458
2024-02-09 $15.88 $16.31 $15.80 $16.20 $16.20 56,572
2024-02-08 $15.59 $15.94 $15.59 $15.87 $15.87 43,660
2024-02-07 $15.79 $15.82 $15.60 $15.64 $15.64 44,871
2024-02-06 $15.64 $15.99 $15.64 $15.80 $15.80 48,350
2024-02-05 $15.76 $15.79 $15.59 $15.69 $15.69 62,907
2024-02-02 $16.04 $16.14 $15.90 $15.93 $15.93 71,174
2024-02-01 $15.79 $16.42 $15.79 $16.28 $16.28 59,116
2024-01-31 $16.07 $16.21 $15.78 $15.78 $15.78 63,810
2024-01-30 $16.22 $16.34 $16.08 $16.09 $16.09 41,465
2024-01-29 $16.16 $16.37 $16.10 $16.27 $16.27 70,600
2024-01-26 $16.45 $16.50 $16.17 $16.17 $16.17 20,450
2024-01-25 $15.99 $16.35 $15.99 $16.33 $16.33 42,429
2024-01-24 $16.08 $16.12 $15.87 $15.96 $15.96 35,931
2024-01-23 $16.41 $16.41 $15.89 $15.92 $15.92 56,399
2024-01-22 $16.24 $16.35 $16.00 $16.22 $16.22 28,966
2024-01-19 $15.95 $16.12 $15.79 $16.10 $16.10 49,233
2024-01-18 $15.89 $15.92 $15.71 $15.86 $15.86 44,832
2024-01-17 $15.75 $15.91 $15.66 $15.84 $15.84 47,250
2024-01-16 $16.27 $16.30 $15.85 $15.87 $15.87 42,846
2024-01-12 $16.42 $16.42 $16.15 $16.29 $16.29 32,229
2024-01-11 $16.40 $16.40 $16.11 $16.22 $16.22 38,510
2024-01-10 $16.31 $16.58 $16.31 $16.51 $16.51 46,739
2024-01-09 $16.65 $16.68 $16.32 $16.41 $16.41 53,830
2024-01-08 $16.61 $16.78 $16.49 $16.78 $16.78 35,999
2024-01-05 $16.55 $16.84 $16.48 $16.57 $16.57 54,971
2024-01-04 $16.94 $17.00 $16.65 $16.68 $16.68 41,557
2024-01-03 $17.15 $17.28 $16.82 $16.86 $16.86 50,820
2024-01-02 $16.99 $17.34 $16.99 $17.25 $17.25 49,656
2023-12-29 $17.46 $17.56 $17.19 $17.20 $17.20 37,291
2023-12-28 $17.52 $17.67 $17.52 $17.53 $17.53 39,066
2023-12-27 $17.60 $17.62 $17.46 $17.59 $17.59 40,056
2023-12-26 $17.36 $17.57 $17.22 $17.50 $17.50 89,773
2023-12-22 $17.00 $17.37 $16.88 $17.25 $17.25 60,550
2023-12-21 $17.06 $17.10 $16.84 $16.90 $16.90 49,605
2023-12-20 $16.91 $17.33 $16.91 $16.94 $16.94 86,250
2023-12-19 $16.87 $17.06 $16.76 $16.99 $16.99 77,718
2023-12-18 $16.88 $16.93 $16.71 $16.80 $16.80 37,679
2023-12-15 $17.20 $17.28 $16.62 $16.78 $16.78 189,713
2023-12-14 $17.26 $17.60 $17.11 $17.23 $17.23 106,304
2023-12-13 $16.45 $17.00 $16.38 $16.98 $16.98 86,495
2023-12-12 $16.43 $16.43 $16.15 $16.35 $16.35 25,182
2023-12-11 $16.52 $16.58 $16.23 $16.35 $16.35 44,667
2023-12-08 $16.22 $16.52 $16.01 $16.48 $16.48 53,332
2023-12-07 $16.22 $16.31 $15.94 $16.29 $16.29 72,722
2023-12-06 $16.41 $16.41 $15.87 $16.14 $16.14 69,496
2023-12-05 $16.49 $16.49 $15.97 $16.26 $16.26 34,157
2023-12-04 $16.49 $16.57 $16.32 $16.49 $16.49 38,230
2023-12-01 $15.80 $16.49 $15.78 $16.43 $16.43 70,660
2023-11-30 $16.35 $16.35 $15.67 $15.79 $15.79 138,722
2023-11-29 $16.37 $16.40 $16.28 $16.33 $16.33 20,645
2023-11-28 $16.16 $16.37 $16.16 $16.22 $16.22 31,193
2023-11-27 $16.54 $16.54 $16.11 $16.25 $16.25 37,775
2023-11-24 $16.56 $16.56 $16.37 $16.50 $16.50 16,596
2023-11-22 $16.36 $16.53 $16.29 $16.48 $16.48 17,507
2023-11-21 $16.32 $16.39 $16.01 $16.22 $16.22 15,301
2023-11-20 $16.50 $16.58 $16.26 $16.36 $16.36 21,543
2023-11-17 $16.45 $16.57 $16.39 $16.50 $16.50 43,906
2023-11-16 $16.48 $16.59 $16.25 $16.31 $16.31 31,711
2023-11-15 $16.56 $16.64 $16.46 $16.47 $16.47 40,959
2023-11-14 $16.34 $16.59 $16.29 $16.50 $16.50 82,541
2023-11-13 $15.77 $16.02 $15.61 $15.95 $15.95 19,423
2023-11-10 $15.92 $15.92 $15.60 $15.79 $15.79 44,390
2023-11-09 $16.02 $16.10 $15.62 $15.78 $15.78 38,942
2023-11-08 $16.50 $16.50 $15.70 $16.00 $16.00 41,149
2023-11-07 $16.30 $16.55 $16.25 $16.49 $16.49 44,986
2023-11-06 $16.35 $16.60 $16.13 $16.25 $16.25 35,726
2023-11-03 $16.21 $16.43 $16.14 $16.33 $16.33 36,133
2023-11-02 $15.99 $16.05 $15.85 $16.01 $16.01 33,670
2023-11-01 $15.46 $15.85 $15.41 $15.82 $15.82 39,642
2023-10-31 $15.69 $15.71 $15.40 $15.52 $15.52 79,082
2023-10-30 $15.50 $15.57 $15.36 $15.45 $15.45 44,036
2023-10-27 $15.39 $15.40 $15.30 $15.35 $15.35 25,989
2023-10-26 $15.35 $15.48 $15.35 $15.42 $15.42 25,231
2023-10-25 $15.34 $15.44 $15.26 $15.26 $15.26 31,434
2023-10-24 $15.43 $15.49 $15.32 $15.46 $15.46 25,454
2023-10-23 $15.45 $15.58 $15.25 $15.28 $15.28 33,041
2023-10-20 $15.58 $15.66 $15.47 $15.49 $15.49 44,146
2023-10-19 $15.76 $15.80 $15.51 $15.51 $15.51 27,436
2023-10-18 $15.83 $15.90 $15.65 $15.66 $15.66 32,410
2023-10-17 $15.81 $16.26 $15.81 $15.98 $15.98 50,321
2023-10-16 $15.79 $16.05 $15.77 $15.89 $15.89 35,281
2023-10-13 $15.88 $15.88 $15.51 $15.66 $15.66 41,069
2023-10-12 $15.77 $15.78 $15.57 $15.77 $15.77 35,133
2023-10-11 $15.91 $15.91 $15.67 $15.89 $15.89 35,934
2023-10-10 $16.11 $16.11 $15.81 $15.82 $15.82 29,516
2023-10-09 $15.84 $16.10 $15.76 $16.05 $16.05 31,542
2023-10-06 $16.18 $16.18 $15.83 $15.95 $15.95 47,772
2023-10-05 $16.01 $16.27 $15.93 $16.21 $16.21 51,611
2023-10-04 $15.86 $16.06 $15.80 $15.97 $15.97 34,322
2023-10-03 $16.07 $16.08 $15.84 $15.86 $15.86 34,515
2023-10-02 $16.22 $16.22 $15.96 $16.07 $16.07 35,501
2023-09-29 $16.09 $16.25 $15.95 $16.22 $16.22 40,908
2023-09-28 $16.01 $16.11 $15.89 $15.95 $15.95 35,945
2023-09-27 $15.90 $15.98 $15.79 $15.83 $15.83 36,915
2023-09-26 $15.93 $15.99 $15.84 $15.87 $15.87 38,371
2023-09-25 $16.03 $16.19 $15.90 $15.97 $15.97 33,990
2023-09-22 $16.40 $16.40 $16.03 $16.03 $16.03 23,534
2023-09-21 $16.43 $16.52 $16.29 $16.31 $16.31 24,435
2023-09-20 $16.59 $16.74 $16.43 $16.45 $16.45 32,063
2023-09-19 $17.20 $17.37 $16.55 $16.56 $16.56 51,055
2023-09-18 $17.45 $17.48 $17.10 $17.20 $17.20 35,147
2023-09-15 $16.94 $17.44 $16.82 $17.37 $17.37 170,425
2023-09-14 $16.69 $17.25 $16.48 $17.03 $17.03 40,369
2023-09-13 $16.73 $16.73 $16.49 $16.52 $16.52 25,223
2023-09-12 $16.50 $16.70 $16.43 $16.65 $16.65 26,230
2023-09-11 $16.60 $16.96 $16.45 $16.46 $16.46 51,065
2023-09-08 $16.88 $16.88 $16.54 $16.60 $16.60 22,300
2023-09-07 $16.35 $16.82 $16.35 $16.78 $16.78 36,361
2023-09-06 $16.30 $16.48 $16.24 $16.38 $16.38 25,864
2023-09-05 $16.79 $16.79 $16.29 $16.33 $16.33 61,587
2023-09-01 $16.70 $17.05 $16.70 $16.78 $16.78 29,889
2023-08-31 $16.77 $16.88 $16.66 $16.68 $16.68 38,495
2023-08-30 $16.80 $16.99 $16.65 $16.70 $16.70 20,671
2023-08-29 $16.72 $16.90 $16.62 $16.88 $16.88 14,045
2023-08-28 $16.64 $17.01 $16.64 $16.68 $16.68 24,730
2023-08-25 $16.69 $16.69 $16.44 $16.52 $16.52 14,109
2023-08-24 $16.42 $16.94 $16.42 $16.54 $16.54 31,863
2023-08-23 $16.32 $16.58 $16.32 $16.52 $16.52 24,045
2023-08-22 $16.69 $16.69 $16.23 $16.23 $16.23 25,832
2023-08-21 $16.66 $16.71 $16.56 $16.59 $16.59 22,850
2023-08-18 $16.55 $16.73 $16.53 $16.70 $16.70 27,908
2023-08-17 $16.88 $16.88 $16.56 $16.64 $16.64 24,649
2023-08-16 $16.89 $16.90 $16.77 $16.77 $16.77 19,439
2023-08-15 $17.09 $17.10 $16.76 $16.82 $16.82 22,639
2023-08-14 $17.37 $17.42 $17.19 $17.23 $17.23 14,816
2023-08-11 $17.29 $17.57 $17.21 $17.50 $17.50 42,147
2023-08-10 $17.80 $17.80 $17.32 $17.36 $17.36 32,050
2023-08-09 $17.70 $17.73 $17.66 $17.70 $17.70 30,999
2023-08-08 $17.71 $17.78 $17.67 $17.70 $17.70 32,255
2023-08-07 $17.76 $18.03 $17.72 $17.94 $17.94 40,621
2023-08-04 $17.70 $17.95 $17.68 $17.83 $17.83 45,226
2023-08-03 $17.80 $18.00 $17.60 $17.63 $17.63 39,098
2023-08-02 $17.55 $17.85 $17.54 $17.75 $17.75 52,618
2023-08-01 $17.60 $17.69 $17.42 $17.63 $17.63 33,370
2023-07-31 $17.62 $17.90 $17.53 $17.61 $17.61 24,655
2023-07-28 $17.60 $17.79 $17.59 $17.64 $17.64 76,664
2023-07-27 $17.73 $17.73 $17.45 $17.50 $17.50 37,378
2023-07-26 $17.50 $17.91 $17.50 $17.71 $17.71 58,599
2023-07-25 $17.25 $17.53 $17.25 $17.50 $17.50 39,900
2023-07-24 $17.37 $17.38 $17.18 $17.20 $17.20 32,222
2023-07-21 $17.44 $17.67 $17.22 $17.24 $17.24 45,853
2023-07-20 $17.12 $17.34 $17.04 $17.32 $17.32 32,827
2023-07-19 $17.17 $17.20 $16.91 $17.05 $17.05 38,282
2023-07-18 $17.06 $17.41 $16.99 $17.08 $17.08 64,581
2023-07-17 $17.04 $17.42 $17.04 $17.10 $17.10 57,111
2023-07-14 $16.99 $17.11 $16.79 $17.05 $17.05 39,380
2023-07-13 $17.23 $17.34 $16.93 $17.01 $17.01 38,208
2023-07-12 $17.18 $17.37 $16.97 $17.14 $17.14 51,518
2023-07-11 $17.00 $17.13 $16.85 $16.90 $16.90 39,625
2023-07-10 $16.87 $17.05 $16.75 $16.95 $16.95 26,635
2023-07-07 $16.95 $17.15 $16.88 $16.96 $16.96 24,760
2023-07-06 $17.00 $17.00 $16.75 $16.87 $16.87 33,333
2023-07-05 $17.34 $17.34 $16.95 $17.04 $17.04 62,989
2023-07-03 $17.10 $17.53 $17.10 $17.36 $17.36 11,312
2023-06-30 $17.51 $17.57 $17.19 $17.21 $17.21 29,704
2023-06-29 $17.02 $17.54 $17.00 $17.44 $17.44 46,964
2023-06-28 $17.27 $17.27 $17.04 $17.07 $17.07 21,161
2023-06-27 $17.32 $17.44 $17.17 $17.18 $17.18 23,777
2023-06-26 $16.95 $17.45 $16.95 $17.24 $17.24 37,277
2023-06-23 $17.02 $17.15 $16.92 $16.97 $16.97 120,343
2023-06-22 $17.46 $17.46 $17.12 $17.20 $17.20 18,848
2023-06-21 $17.57 $17.65 $17.42 $17.54 $17.54 30,493
2023-06-20 $17.90 $17.92 $17.56 $17.60 $17.60 34,719
2023-06-16 $18.07 $18.07 $17.58 $17.90 $17.90 91,465
2023-06-15 $17.76 $18.06 $17.74 $17.96 $17.96 38,112
2023-06-14 $17.86 $17.99 $17.72 $17.89 $17.89 34,937
2023-06-13 $17.52 $17.99 $17.51 $17.85 $17.85 44,370
2023-06-12 $17.79 $17.84 $17.57 $17.60 $17.60 44,721
2023-06-09 $18.13 $18.13 $17.60 $17.68 $17.68 28,249
2023-06-08 $17.99 $18.13 $17.71 $18.05 $18.05 40,583
2023-06-07 $18.06 $18.37 $17.64 $17.93 $17.93 82,112
2023-06-06 $17.20 $17.95 $17.20 $17.85 $17.85 61,674
2023-06-05 $17.89 $17.89 $17.07 $17.12 $17.12 45,600
2023-06-02 $17.34 $18.02 $17.34 $17.98 $17.98 47,097
2023-06-01 $16.95 $17.24 $16.95 $17.07 $17.07 27,364
2023-05-31 $16.95 $16.95 $16.59 $16.90 $16.90 43,353
2023-05-30 $16.92 $17.01 $16.87 $16.93 $16.93 32,717
2023-05-26 $16.79 $17.03 $16.74 $16.96 $16.96 44,747
2023-05-25 $16.60 $16.72 $16.55 $16.69 $16.69 21,466
2023-05-24 $17.05 $17.05 $16.60 $16.64 $16.64 29,497
2023-05-23 $17.30 $17.39 $17.00 $17.04 $17.04 38,016
2023-05-22 $17.38 $17.46 $17.00 $17.14 $17.14 34,785
2023-05-19 $17.33 $17.34 $17.15 $17.24 $17.24 26,055
2023-05-18 $16.87 $17.32 $16.86 $17.16 $17.16 33,563
2023-05-17 $16.90 $17.17 $16.67 $17.13 $17.13 40,083
2023-05-16 $16.86 $16.91 $16.63 $16.74 $16.74 22,385
2023-05-15 $17.18 $17.18 $16.95 $17.04 $17.04 18,435
2023-05-12 $16.95 $17.08 $16.80 $17.04 $17.04 21,882
2023-05-11 $16.92 $16.98 $16.74 $16.81 $16.81 29,571
2023-05-10 $17.00 $17.13 $16.78 $16.96 $16.96 26,249
2023-05-09 $16.71 $16.96 $16.65 $16.88 $16.88 33,763
2023-05-08 $17.00 $17.00 $16.55 $16.85 $16.85 32,101
2023-05-05 $17.00 $17.10 $16.86 $16.92 $16.92 27,933
2023-05-04 $16.72 $16.97 $16.58 $16.70 $16.70 35,662
2023-05-03 $17.19 $17.35 $16.96 $16.97 $16.97 30,321
2023-05-02 $17.18 $17.18 $16.70 $17.05 $17.05 37,273
2023-05-01 $17.35 $17.35 $17.14 $17.19 $17.19 16,196
2023-04-28 $17.25 $17.48 $17.08 $17.28 $17.28 22,903
2023-04-27 $17.10 $17.49 $17.03 $17.22 $17.22 22,062
2023-04-26 $17.08 $17.16 $16.80 $16.98 $16.98 20,189
2023-04-25 $17.41 $17.59 $17.16 $17.22 $17.22 32,593
2023-04-24 $17.42 $17.60 $17.42 $17.57 $17.57 11,703
2023-04-21 $17.71 $17.79 $17.44 $17.57 $17.57 23,621
2023-04-20 $17.34 $17.80 $17.34 $17.78 $17.78 25,777
2023-04-19 $17.76 $17.76 $17.37 $17.41 $17.41 36,353
2023-04-18 $18.18 $18.18 $17.79 $17.86 $17.86 21,154
2023-04-17 $18.17 $18.18 $17.94 $18.16 $18.16 44,633
2023-04-14 $18.15 $18.15 $17.90 $18.03 $18.03 48,724
2023-04-13 $18.03 $18.26 $17.82 $18.12 $18.12 49,065
2023-04-12 $18.16 $18.16 $17.82 $17.88 $17.88 25,211
2023-04-11 $18.13 $18.34 $17.97 $18.02 $18.02 42,255
2023-04-10 $17.86 $18.15 $17.83 $17.99 $17.99 34,857
2023-04-06 $17.83 $18.01 $17.60 $17.82 $17.82 26,765
2023-04-05 $17.65 $18.00 $17.56 $17.70 $17.70 31,129
2023-04-04 $18.31 $18.31 $17.51 $17.59 $17.59 45,356
2023-04-03 $18.41 $18.41 $17.81 $18.23 $18.23 50,058
2023-03-31 $17.96 $18.32 $17.96 $18.27 $18.27 111,250
2023-03-30 $17.99 $18.10 $17.47 $17.80 $17.80 69,309
2023-03-29 $18.07 $18.07 $17.49 $17.91 $17.91 49,337
2023-03-28 $18.30 $18.58 $17.76 $17.83 $17.83 57,015
2023-03-27 $17.87 $18.49 $17.64 $18.26 $18.26 52,518
2023-03-24 $17.26 $17.61 $16.75 $17.57 $17.57 102,066
2023-03-23 $17.53 $17.86 $17.31 $17.42 $17.42 31,769
2023-03-22 $18.11 $18.14 $17.47 $17.50 $17.50 27,959
2023-03-21 $18.20 $18.31 $17.97 $18.01 $18.01 34,823
2023-03-20 $17.91 $18.12 $17.80 $17.90 $17.90 39,563
2023-03-17 $18.05 $18.05 $17.61 $17.70 $17.70 84,275
2023-03-16 $17.98 $18.35 $17.82 $18.22 $18.22 35,064
2023-03-15 $18.00 $18.20 $17.82 $18.16 $18.16 37,627
2023-03-14 $18.29 $18.58 $18.20 $18.34 $18.34 49,445
2023-03-13 $17.94 $18.44 $17.82 $17.91 $17.91 45,544
2023-03-10 $18.70 $19.00 $18.04 $18.26 $18.26 60,269
2023-03-09 $19.50 $19.50 $18.81 $18.82 $18.82 24,484
2023-03-08 $18.97 $19.47 $18.84 $19.45 $19.45 31,264
2023-03-07 $19.10 $19.11 $18.77 $18.87 $18.87 29,699
2023-03-06 $19.79 $19.79 $18.94 $18.97 $18.97 34,512
2023-03-03 $19.54 $19.79 $19.31 $19.71 $19.71 51,886
2023-03-02 $19.33 $19.50 $19.21 $19.39 $19.39 37,419
2023-03-01 $19.21 $19.55 $19.17 $19.42 $19.42 35,532
2023-02-28 $19.15 $19.39 $19.08 $19.21 $19.21 81,205
2023-02-27 $19.50 $19.58 $19.28 $19.30 $19.30 30,126
2023-02-24 $19.25 $19.56 $19.17 $19.31 $19.31 31,524
2023-02-23 $19.50 $19.60 $19.05 $19.50 $19.50 37,148
2023-02-22 $19.00 $19.50 $18.92 $19.27 $19.27 36,877
2023-02-21 $19.92 $20.04 $18.86 $18.92 $18.92 85,156
2023-02-17 $19.95 $20.04 $19.65 $20.00 $20.00 50,989
2023-02-16 $19.48 $19.99 $19.43 $19.86 $19.86 46,300
2023-02-15 $19.39 $19.90 $19.23 $19.65 $19.65 28,530
2023-02-14 $19.70 $19.80 $19.45 $19.52 $19.52 21,263
2023-02-13 $19.46 $19.82 $19.46 $19.78 $19.78 32,345
2023-02-10 $19.46 $19.60 $19.40 $19.55 $19.55 13,710
2023-02-09 $19.71 $19.77 $19.41 $19.52 $19.52 32,721
2023-02-08 $19.89 $20.04 $19.55 $19.60 $19.60 18,157
2023-02-07 $20.01 $20.19 $19.92 $20.05 $20.05 22,602
2023-02-06 $20.36 $20.36 $19.92 $20.04 $20.04 22,084
2023-02-03 $20.25 $20.49 $20.12 $20.38 $20.38 50,165
2023-02-02 $20.20 $20.42 $20.08 $20.35 $20.35 59,556
2023-02-01 $19.97 $20.33 $19.91 $20.15 $20.15 47,960
2023-01-31 $19.72 $20.13 $19.67 $20.02 $20.02 74,660
2023-01-30 $19.64 $19.86 $19.59 $19.67 $19.67 51,058
2023-01-27 $20.33 $20.33 $19.77 $19.84 $19.84 21,078
2023-01-26 $20.21 $20.65 $20.04 $20.30 $20.30 57,459
2023-01-25 $19.90 $20.18 $19.86 $20.12 $20.12 19,899
2023-01-24 $19.90 $20.08 $19.72 $19.94 $19.94 17,182
2023-01-23 $19.85 $19.98 $19.67 $19.84 $19.84 42,316
2023-01-20 $19.88 $20.08 $19.62 $19.98 $19.98 47,891
2023-01-19 $19.68 $19.89 $19.65 $19.71 $19.71 19,002
2023-01-18 $20.29 $20.60 $19.65 $19.69 $19.69 28,414
2023-01-17 $20.24 $20.35 $20.08 $20.27 $20.27 25,520
2023-01-13 $19.94 $20.19 $19.89 $20.19 $20.19 22,218
2023-01-12 $19.98 $20.24 $19.83 $20.06 $20.06 23,548
2023-01-11 $19.80 $19.90 $19.64 $19.89 $19.89 26,258
2023-01-10 $19.44 $19.75 $19.31 $19.69 $19.69 18,463
2023-01-09 $19.35 $19.79 $19.30 $19.36 $19.36 22,132
2023-01-06 $19.28 $19.57 $19.08 $19.47 $19.47 30,180
2023-01-05 $19.29 $19.33 $19.01 $19.02 $19.02 26,020
2023-01-04 $18.92 $19.49 $18.92 $19.30 $19.30 55,587
2023-01-03 $19.01 $19.11 $18.61 $18.85 $18.85 30,127
2022-12-30 $18.90 $19.11 $18.75 $18.84 $18.84 27,135
2022-12-29 $18.58 $19.18 $18.55 $19.00 $19.00 33,946
2022-12-28 $18.94 $18.96 $18.43 $18.49 $18.49 19,628
2022-12-27 $18.70 $19.03 $18.63 $18.82 $18.82 25,407
2022-12-23 $18.46 $18.79 $18.41 $18.75 $18.75 22,785
2022-12-22 $18.53 $18.69 $18.42 $18.55 $18.55 28,751
2022-12-21 $18.23 $18.79 $18.23 $18.73 $18.73 42,491
2022-12-20 $18.10 $18.22 $18.00 $18.17 $18.17 19,940
2022-12-19 $18.53 $18.53 $17.95 $18.13 $18.13 30,868
2022-12-16 $18.46 $18.61 $18.22 $18.53 $18.53 124,747
2022-12-15 $18.82 $18.93 $18.52 $18.66 $18.66 40,837
2022-12-14 $19.13 $19.34 $18.82 $19.05 $19.05 35,694
2022-12-13 $19.05 $19.23 $18.91 $18.99 $18.99 25,610
2022-12-12 $18.61 $18.71 $18.44 $18.66 $18.66 23,751
2022-12-09 $18.83 $18.98 $18.63 $18.65 $18.65 28,080
2022-12-08 $18.86 $19.04 $18.81 $18.96 $18.96 39,328
2022-12-07 $19.20 $19.30 $18.85 $18.88 $18.88 33,572
2022-12-06 $19.39 $19.55 $19.18 $19.37 $19.37 29,481
2022-12-05 $19.71 $19.71 $19.24 $19.53 $19.53 33,081
2022-12-02 $19.74 $20.14 $19.71 $19.74 $19.74 47,287
2022-12-01 $19.60 $20.06 $19.43 $19.99 $19.99 58,002
2022-11-30 $19.14 $19.60 $18.67 $19.60 $19.60 126,955
2022-11-29 $18.84 $19.28 $18.84 $19.08 $19.08 57,350
2022-11-28 $18.90 $19.15 $18.75 $18.90 $18.90 41,293
2022-11-25 $18.98 $19.38 $18.95 $19.25 $19.25 11,255
2022-11-23 $19.02 $19.13 $18.81 $18.98 $18.98 25,709
2022-11-22 $18.96 $19.20 $18.72 $19.02 $19.02 61,524
2022-11-21 $18.61 $19.01 $18.61 $18.96 $18.96 48,125
2022-11-18 $18.69 $19.06 $18.56 $18.74 $18.74 72,301
2022-11-17 $17.97 $18.50 $17.91 $18.49 $18.49 59,839
2022-11-16 $18.05 $18.28 $17.95 $18.04 $18.04 76,770
2022-11-15 $18.18 $18.33 $17.87 $18.03 $18.03 68,079
2022-11-14 $18.00 $18.16 $17.78 $18.07 $18.07 46,749
2022-11-11 $18.16 $18.22 $17.77 $17.96 $17.96 43,821
2022-11-10 $17.79 $18.16 $17.78 $18.14 $18.14 67,196
2022-11-09 $17.77 $17.97 $17.32 $17.35 $17.35 54,521
2022-11-08 $17.37 $17.84 $17.30 $17.83 $17.83 57,307
2022-11-07 $16.75 $17.29 $16.75 $17.24 $17.24 49,807
2022-11-04 $16.38 $16.55 $16.08 $16.55 $16.55 26,732
2022-11-03 $16.62 $16.71 $16.14 $16.28 $16.28 31,279
2022-11-02 $16.81 $17.22 $16.51 $16.69 $16.69 46,868
2022-11-01 $17.00 $17.15 $16.69 $16.75 $16.75 28,715
2022-10-31 $16.71 $17.00 $16.61 $16.94 $16.94 44,513
2022-10-28 $16.40 $16.89 $16.40 $16.79 $16.79 32,168
2022-10-27 $16.44 $16.69 $16.29 $16.32 $16.32 35,038
2022-10-26 $16.35 $16.57 $16.18 $16.30 $16.30 35,369
2022-10-25 $15.88 $16.34 $15.88 $16.24 $16.24 34,678
2022-10-24 $15.79 $15.89 $15.70 $15.81 $15.81 27,588
2022-10-21 $15.32 $15.76 $15.20 $15.74 $15.74 51,515
2022-10-20 $15.27 $15.36 $15.14 $15.20 $15.20 28,842
2022-10-19 $15.10 $15.20 $14.89 $15.20 $15.20 28,696
2022-10-18 $15.44 $15.64 $15.13 $15.27 $15.27 37,132
2022-10-17 $15.21 $15.39 $15.17 $15.27 $15.27 28,590
2022-10-14 $15.18 $15.27 $14.90 $14.96 $14.96 47,245
2022-10-13 $14.31 $15.03 $14.31 $15.03 $15.03 57,564
2022-10-12 $14.41 $14.70 $14.41 $14.59 $14.59 35,826
2022-10-11 $14.42 $14.54 $14.35 $14.50 $14.50 45,683
2022-10-10 $14.62 $14.73 $14.40 $14.56 $14.56 35,453
2022-10-07 $14.44 $14.64 $14.40 $14.51 $14.51 52,552
2022-10-06 $14.55 $14.66 $14.43 $14.55 $14.55 35,760
2022-10-05 $14.99 $15.01 $14.62 $14.64 $14.64 52,158
2022-10-04 $15.12 $15.28 $15.06 $15.16 $15.16 40,229
2022-10-03 $14.59 $15.02 $14.45 $14.98 $14.98 60,265
2022-09-30 $14.53 $14.86 $14.38 $14.40 $14.40 73,842
2022-09-29 $14.87 $14.95 $14.45 $14.61 $14.61 74,563
2022-09-28 $15.10 $15.31 $14.86 $15.13 $15.13 62,574
2022-09-27 $15.01 $15.13 $14.81 $14.95 $14.95 75,462
2022-09-26 $15.09 $15.25 $14.85 $14.98 $14.98 52,654
2022-09-23 $15.15 $15.15 $14.86 $15.10 $15.10 81,453
2022-09-22 $15.68 $15.68 $15.30 $15.34 $15.34 30,535
2022-09-21 $15.92 $16.15 $15.70 $15.77 $15.77 44,505
2022-09-20 $15.85 $15.94 $15.73 $15.77 $15.77 29,803
2022-09-19 $15.98 $16.18 $15.82 $16.03 $16.03 32,057
2022-09-16 $16.20 $16.25 $15.75 $16.03 $16.03 101,831
2022-09-15 $16.41 $16.64 $16.20 $16.23 $16.23 34,390
2022-09-14 $16.51 $16.77 $16.39 $16.42 $16.42 52,350
2022-09-13 $16.99 $16.99 $16.49 $16.57 $16.57 49,723
2022-09-12 $17.44 $17.44 $17.16 $17.28 $17.28 86,553
2022-09-09 $17.38 $17.44 $16.91 $17.40 $17.40 79,509
2022-09-08 $16.73 $17.27 $16.73 $17.21 $17.21 59,907
2022-09-07 $16.37 $17.13 $16.03 $16.93 $16.93 94,641
2022-09-06 $16.35 $16.57 $16.16 $16.49 $16.49 42,752
2022-09-02 $15.98 $16.31 $15.77 $16.20 $16.20 62,056
2022-09-01 $15.60 $16.02 $15.60 $15.92 $15.92 33,252
2022-08-31 $15.64 $15.81 $15.59 $15.76 $15.76 44,203
2022-08-30 $15.91 $15.93 $15.58 $15.72 $15.72 29,481
2022-08-29 $16.20 $16.21 $15.82 $15.82 $15.82 18,268
2022-08-26 $16.19 $16.39 $16.18 $16.26 $16.26 43,445
2022-08-25 $16.00 $16.12 $15.81 $16.10 $16.10 19,789
2022-08-24 $15.65 $15.82 $15.65 $15.81 $15.81 18,644
2022-08-23 $15.60 $15.93 $15.56 $15.74 $15.74 47,697
2022-08-22 $15.91 $15.92 $15.61 $15.63 $15.63 31,981
2022-08-19 $16.24 $16.24 $16.06 $16.09 $16.09 19,473
2022-08-18 $16.10 $16.47 $16.10 $16.24 $16.24 55,447
2022-08-17 $16.02 $16.09 $15.95 $16.04 $16.04 21,032
2022-08-16 $16.15 $16.34 $16.08 $16.19 $16.19 25,844
2022-08-15 $16.15 $16.39 $16.11 $16.25 $16.25 32,063
2022-08-12 $16.14 $16.29 $15.96 $16.20 $16.20 33,943
2022-08-11 $16.26 $16.29 $16.10 $16.19 $16.19 13,640
2022-08-10 $15.90 $16.18 $15.83 $16.10 $16.10 25,061
2022-08-09 $15.83 $15.85 $15.70 $15.80 $15.80 32,978
2022-08-08 $15.68 $15.87 $15.61 $15.85 $15.85 48,656
2022-08-05 $15.60 $15.61 $15.40 $15.54 $15.54 34,998
2022-08-04 $15.42 $15.91 $15.42 $15.72 $15.72 28,423
2022-08-03 $16.26 $16.26 $15.41 $15.53 $15.53 47,883
2022-08-02 $16.32 $16.32 $16.07 $16.11 $16.11 7,568
2022-08-01 $16.41 $16.58 $16.33 $16.35 $16.35 31,039
2022-07-29 $16.36 $16.58 $16.35 $16.52 $16.52 23,498
2022-07-28 $15.87 $16.43 $15.87 $16.38 $16.38 36,245
2022-07-27 $15.58 $15.97 $15.58 $15.94 $15.94 26,036
2022-07-26 $15.72 $15.72 $15.45 $15.56 $15.56 21,745
2022-07-25 $15.43 $15.70 $15.43 $15.60 $15.60 17,069
2022-07-22 $15.57 $15.83 $15.34 $15.53 $15.53 30,346
2022-07-21 $15.65 $15.88 $15.38 $15.84 $15.84 16,334
2022-07-20 $15.72 $15.90 $15.72 $15.78 $15.78 24,115
2022-07-19 $15.53 $15.88 $15.53 $15.78 $15.78 27,465
2022-07-18 $15.50 $15.50 $15.34 $15.36 $15.36 19,898
2022-07-15 $15.37 $15.38 $15.18 $15.32 $15.32 36,604
2022-07-14 $15.19 $15.20 $14.96 $15.12 $15.12 30,954
2022-07-13 $15.14 $15.55 $15.13 $15.36 $15.36 25,475
2022-07-12 $15.32 $15.70 $15.29 $15.34 $15.34 47,897
2022-07-11 $15.66 $15.66 $15.32 $15.45 $15.45 40,726
2022-07-08 $15.65 $15.76 $15.50 $15.67 $15.67 15,039
2022-07-07 $15.80 $16.12 $15.61 $15.70 $15.70 31,534
2022-07-06 $15.94 $16.04 $15.55 $15.77 $15.77 33,025
2022-07-05 $15.46 $16.01 $15.26 $15.98 $15.98 59,956
2022-07-01 $15.53 $15.69 $15.42 $15.65 $15.65 21,925
2022-06-30 $15.37 $15.70 $15.15 $15.52 $15.52 26,225
2022-06-29 $15.53 $15.62 $15.38 $15.51 $15.51 20,499
2022-06-28 $15.49 $15.75 $15.49 $15.61 $15.61 39,096
2022-06-27 $15.91 $15.91 $15.49 $15.51 $15.51 28,584
2022-06-24 $15.53 $15.90 $15.53 $15.84 $15.84 96,848
2022-06-23 $15.42 $15.67 $15.42 $15.49 $15.49 37,880
2022-06-22 $15.00 $15.41 $15.00 $15.36 $15.36 33,314
2022-06-21 $15.00 $15.26 $14.90 $15.17 $15.17 60,359
2022-06-17 $15.31 $15.44 $14.83 $14.87 $14.87 82,527
2022-06-16 $15.01 $15.22 $14.90 $15.16 $15.16 59,893
2022-06-15 $15.58 $15.72 $15.22 $15.27 $15.27 100,872
2022-06-14 $15.78 $15.78 $15.30 $15.39 $15.39 51,809
2022-06-13 $15.75 $15.98 $15.54 $15.67 $15.67 86,201
2022-06-10 $16.27 $16.35 $16.05 $16.07 $16.07 53,690
2022-06-09 $16.66 $16.77 $16.48 $16.52 $16.52 27,353
2022-06-08 $16.98 $16.99 $16.58 $16.70 $16.70 35,826
2022-06-07 $16.73 $17.03 $16.66 $16.98 $16.98 31,891
2022-06-06 $16.87 $16.98 $16.75 $16.89 $16.89 30,166
2022-06-03 $17.26 $17.52 $16.79 $16.92 $16.92 27,969
2022-06-02 $17.26 $17.42 $17.15 $17.40 $17.40 22,043
2022-06-01 $16.94 $17.27 $16.83 $17.18 $17.18 28,082
2022-05-31 $17.24 $17.49 $16.88 $16.99 $16.99 50,623
2022-05-27 $17.22 $17.34 $17.03 $17.24 $17.24 44,455
2022-05-26 $16.96 $17.26 $16.84 $17.06 $17.06 39,408
2022-05-25 $16.89 $17.02 $16.66 $16.80 $16.80 22,986
2022-05-24 $16.74 $17.00 $16.34 $16.95 $16.95 29,435
2022-05-23 $16.90 $16.95 $16.61 $16.72 $16.72 26,712
2022-05-20 $16.83 $16.92 $16.42 $16.87 $16.87 36,893
2022-05-19 $16.95 $16.96 $16.58 $16.63 $16.63 54,952
2022-05-18 $17.52 $17.64 $16.86 $16.91 $16.91 44,308
2022-05-17 $17.38 $17.64 $17.37 $17.57 $17.57 23,412
2022-05-16 $17.25 $17.39 $17.11 $17.22 $17.22 32,796
2022-05-13 $17.22 $17.36 $17.08 $17.22 $17.22 44,120
2022-05-12 $17.12 $17.19 $16.65 $16.99 $16.99 50,888
2022-05-11 $17.27 $17.48 $16.87 $17.11 $17.11 43,055
2022-05-10 $17.16 $17.51 $16.91 $17.24 $17.24 43,837
2022-05-09 $17.19 $17.45 $17.00 $17.17 $17.17 45,663
2022-05-06 $17.42 $17.47 $17.12 $17.30 $17.30 27,995
2022-05-05 $17.79 $17.82 $17.27 $17.49 $17.49 38,241
2022-05-04 $17.87 $18.11 $17.58 $18.00 $18.00 36,848
2022-05-03 $17.96 $18.21 $17.75 $17.86 $17.86 32,555
2022-05-02 $18.33 $18.33 $17.84 $17.99 $17.99 69,972
2022-04-29 $18.70 $18.70 $18.22 $18.31 $18.31 63,688
2022-04-28 $18.32 $18.82 $18.03 $18.72 $18.72 54,534
2022-04-27 $18.13 $18.33 $18.07 $18.14 $18.14 53,514
2022-04-26 $18.25 $18.32 $18.07 $18.15 $18.15 48,489
2022-04-25 $18.81 $18.84 $18.21 $18.32 $18.32 78,926
2022-04-22 $18.90 $19.07 $18.73 $18.87 $18.87 56,983
2022-04-21 $19.68 $19.69 $18.95 $18.97 $18.97 39,520
2022-04-20 $19.40 $19.63 $19.40 $19.60 $19.60 25,587
2022-04-19 $19.36 $19.37 $19.14 $19.24 $19.24 29,740
2022-04-18 $19.31 $19.40 $19.02 $19.07 $19.07 55,654
2022-04-14 $19.23 $19.53 $19.19 $19.19 $19.19 80,101
2022-04-13 $19.00 $19.33 $19.00 $19.15 $19.15 65,121
2022-04-12 $18.61 $19.23 $18.59 $19.00 $19.00 104,950
2022-04-11 $18.30 $18.67 $18.30 $18.45 $18.45 44,417
2022-04-08 $18.10 $18.50 $18.10 $18.26 $18.26 32,184
2022-04-07 $18.19 $18.24 $18.00 $18.16 $18.16 39,708
2022-04-06 $18.19 $18.49 $18.15 $18.26 $18.26 43,872
2022-04-05 $18.37 $18.41 $18.21 $18.28 $18.28 35,297
2022-04-04 $18.54 $18.54 $18.15 $18.33 $18.33 49,601
2022-04-01 $18.32 $18.52 $18.15 $18.46 $18.46 26,500
2022-03-31 $18.13 $18.39 $18.13 $18.26 $18.26 46,274
2022-03-30 $18.62 $18.79 $18.15 $18.25 $18.25 49,091
2022-03-29 $18.05 $18.66 $18.05 $18.49 $18.49 54,832
2022-03-28 $18.38 $18.38 $17.87 $18.09 $18.09 39,823
2022-03-25 $17.79 $18.36 $17.79 $18.14 $18.14 41,623
2022-03-24 $17.91 $17.91 $17.61 $17.83 $17.83 36,739
2022-03-23 $17.91 $17.91 $17.61 $17.61 $17.61 22,993
2022-03-22 $17.71 $18.15 $17.71 $18.07 $18.07 44,052
2022-03-21 $17.47 $17.72 $17.40 $17.56 $17.56 34,314
2022-03-18 $17.68 $17.77 $17.44 $17.56 $17.56 103,258
2022-03-17 $17.64 $17.75 $17.48 $17.65 $17.65 30,059
2022-03-16 $17.52 $17.81 $17.33 $17.78 $17.78 44,520
2022-03-15 $17.53 $17.53 $17.30 $17.32 $17.32 39,645
2022-03-14 $17.43 $17.63 $17.28 $17.36 $17.36 41,919
2022-03-11 $18.13 $18.23 $17.57 $17.57 $17.57 24,389
2022-03-10 $17.44 $18.11 $17.44 $18.04 $18.04 36,351
2022-03-09 $17.50 $17.81 $17.41 $17.63 $17.63 50,918
2022-03-08 $18.11 $18.26 $17.87 $17.87 $17.87 50,825
2022-03-07 $18.00 $18.13 $17.84 $17.94 $17.94 39,492
2022-03-04 $17.58 $18.04 $17.58 $17.89 $17.89 62,236
2022-03-03 $17.69 $17.69 $17.28 $17.55 $17.55 28,714
2022-03-02 $17.10 $17.64 $16.99 $17.59 $17.59 49,771
2022-03-01 $17.08 $17.08 $16.89 $16.93 $16.93 58,469
2022-02-28 $17.12 $17.20 $16.92 $16.98 $16.98 98,585
2022-02-25 $17.17 $17.34 $17.04 $17.33 $17.33 29,327
2022-02-24 $16.73 $17.05 $16.60 $17.03 $17.03 38,208
2022-02-23 $17.05 $17.11 $16.81 $16.83 $16.83 36,419
2022-02-22 $16.84 $17.23 $16.84 $16.99 $16.99 57,629
2022-02-18 $16.86 $17.08 $16.81 $16.88 $16.88 36,402
2022-02-17 $17.09 $17.19 $16.94 $16.97 $16.97 31,314
2022-02-16 $16.70 $17.38 $16.70 $17.28 $17.28 47,006
2022-02-15 $16.67 $16.92 $16.64 $16.75 $16.75 44,369
2022-02-14 $16.59 $16.67 $16.45 $16.54 $16.54 21,117
2022-02-11 $16.51 $16.73 $16.46 $16.50 $16.50 25,901
2022-02-10 $16.58 $16.73 $16.40 $16.46 $16.46 75,430
2022-02-09 $16.84 $17.01 $16.69 $16.77 $16.77 29,935
2022-02-08 $16.67 $16.88 $16.58 $16.78 $16.78 29,554
2022-02-07 $16.57 $16.72 $16.50 $16.60 $16.60 38,195
2022-02-04 $16.60 $16.72 $16.40 $16.56 $16.56 32,799
2022-02-03 $16.83 $17.03 $16.54 $16.56 $16.56 38,489
2022-02-02 $16.96 $17.06 $16.80 $16.95 $16.95 35,066
2022-02-01 $17.34 $17.34 $16.97 $17.05 $17.05 40,538
2022-01-31 $16.88 $17.43 $16.64 $17.41 $17.41 87,685
2022-01-28 $16.80 $16.94 $16.43 $16.93 $16.93 55,758
2022-01-27 $17.24 $17.24 $16.63 $16.68 $16.68 39,771
2022-01-26 $16.96 $17.28 $16.90 $17.08 $17.08 88,558
2022-01-25 $16.74 $17.11 $16.50 $16.78 $16.78 44,408
2022-01-24 $16.50 $16.98 $16.40 $16.94 $16.94 102,542
2022-01-21 $16.81 $17.54 $16.70 $16.70 $16.70 75,176
2022-01-20 $17.44 $17.47 $16.81 $16.92 $16.92 58,194
2022-01-19 $17.69 $17.86 $17.25 $17.28 $17.28 46,927
2022-01-18 $17.85 $18.01 $17.71 $17.75 $17.75 50,895
2022-01-14 $17.93 $18.20 $17.87 $18.02 $18.02 89,415
2022-01-13 $17.93 $18.14 $17.83 $18.06 $18.06 43,375
2022-01-12 $17.86 $18.13 $17.81 $17.98 $17.98 52,077
2022-01-11 $18.02 $18.06 $17.85 $17.89 $17.89 35,937
2022-01-10 $18.07 $18.21 $17.77 $18.08 $18.08 46,031
2022-01-07 $18.34 $18.38 $18.05 $18.15 $18.15 30,903
2022-01-06 $18.34 $18.42 $18.19 $18.38 $18.38 31,531
2022-01-05 $18.95 $19.16 $18.34 $18.41 $18.41 34,509
2022-01-04 $18.91 $19.26 $18.82 $18.95 $18.95 41,234
2022-01-03 $19.20 $19.28 $18.76 $18.91 $18.91 37,810
2021-12-31 $19.19 $19.38 $18.91 $19.08 $19.08 79,084
2021-12-30 $18.77 $19.08 $18.77 $19.03 $19.03 55,105
2021-12-29 $18.61 $18.83 $18.45 $18.78 $18.78 39,078
2021-12-28 $18.65 $18.83 $18.64 $18.67 $18.67 27,626
2021-12-27 $18.63 $18.73 $18.36 $18.72 $18.72 40,552
2021-12-23 $18.67 $18.81 $18.41 $18.49 $18.49 38,290
2021-12-22 $17.98 $18.56 $17.98 $18.54 $18.54 58,131
2021-12-21 $17.97 $18.42 $17.97 $18.31 $18.31 82,679
2021-12-20 $18.32 $18.33 $17.86 $17.98 $17.98 71,888
2021-12-17 $18.63 $18.88 $18.29 $18.54 $18.54 115,150
2021-12-16 $18.45 $18.81 $18.45 $18.64 $18.64 59,061
2021-12-15 $18.24 $18.74 $18.10 $18.69 $18.69 55,754
2021-12-14 $18.11 $18.41 $18.03 $18.12 $18.12 45,601
2021-12-13 $18.11 $18.34 $17.92 $18.08 $18.08 55,234
2021-12-10 $18.34 $18.58 $18.20 $18.28 $18.28 33,298
2021-12-09 $18.49 $18.74 $18.34 $18.47 $18.47 59,480
2021-12-08 $18.73 $18.75 $18.57 $18.73 $18.73 33,628
2021-12-07 $18.58 $18.76 $18.30 $18.62 $18.62 46,614
2021-12-06 $18.11 $18.59 $17.95 $18.35 $18.35 52,906
2021-12-03 $18.47 $18.50 $17.77 $17.88 $17.88 54,008
2021-12-02 $18.00 $18.59 $18.00 $18.40 $18.40 71,078
2021-12-01 $18.50 $18.88 $17.92 $17.95 $17.95 99,065
2021-11-30 $18.52 $18.66 $18.26 $18.30 $18.30 108,107
2021-11-29 $19.02 $19.02 $18.57 $18.70 $18.70 126,703
2021-11-26 $19.30 $19.36 $18.68 $18.85 $18.85 57,873
2021-11-24 $19.72 $20.19 $19.68 $19.73 $19.73 41,739
2021-11-23 $19.83 $20.10 $19.75 $19.91 $19.91 37,815
2021-11-22 $19.90 $19.96 $19.67 $19.85 $19.85 49,053
2021-11-19 $19.94 $20.22 $19.85 $19.85 $19.85 61,940
2021-11-18 $20.16 $20.32 $19.95 $20.13 $20.13 54,102
2021-11-17 $20.72 $20.75 $19.49 $20.14 $20.14 265,711
2021-11-16 $21.08 $21.20 $20.82 $20.90 $20.90 53,429
2021-11-15 $21.33 $21.46 $21.02 $21.19 $21.19 67,459
2021-11-12 $21.38 $21.48 $21.10 $21.27 $21.27 76,526
2021-11-11 $21.12 $21.39 $20.74 $21.31 $21.31 58,952
2021-11-10 $21.19 $21.69 $20.99 $21.15 $21.15 82,776
2021-11-09 $20.99 $21.48 $20.77 $21.25 $21.25 93,620
2021-11-08 $20.52 $20.98 $20.46 $20.96 $20.96 66,014
2021-11-05 $20.46 $20.83 $20.24 $20.36 $20.36 98,568
2021-11-04 $19.74 $20.62 $19.68 $20.57 $20.57 103,352
2021-11-03 $19.04 $19.86 $19.00 $19.68 $19.68 128,379
2021-11-02 $19.43 $19.47 $19.07 $19.13 $19.13 49,983
2021-11-01 $18.19 $19.49 $18.19 $19.32 $19.32 82,329
2021-10-29 $18.40 $18.42 $18.21 $18.21 $18.21 136,427
2021-10-28 $18.40 $18.58 $18.37 $18.40 $18.40 58,270
2021-10-27 $18.75 $18.75 $18.33 $18.36 $18.36 126,023
2021-10-26 $18.65 $18.97 $18.65 $18.72 $18.72 62,244
2021-10-25 $18.60 $18.69 $18.46 $18.67 $18.67 53,827
2021-10-22 $18.51 $18.66 $18.43 $18.52 $18.52 43,416
2021-10-21 $18.35 $18.77 $18.18 $18.59 $18.59 58,365
2021-10-20 $18.02 $18.34 $18.02 $18.33 $18.33 51,624
2021-10-19 $17.95 $18.16 $17.74 $18.08 $18.08 44,203
2021-10-18 $18.00 $18.18 $17.90 $17.93 $17.93 46,807
2021-10-15 $18.71 $18.71 $18.12 $18.12 $18.12 117,211
2021-10-14 $18.60 $18.60 $18.43 $18.51 $18.51 55,589
2021-10-13 $18.36 $18.59 $18.34 $18.46 $18.46 48,119
2021-10-12 $18.00 $18.37 $18.00 $18.26 $18.26 51,495
2021-10-11 $18.25 $18.39 $18.11 $18.19 $18.19 42,196
2021-10-08 $18.30 $18.55 $18.15 $18.17 $18.17 50,744
2021-10-07 $18.05 $18.42 $18.05 $18.19 $18.19 45,844
2021-10-06 $17.40 $17.97 $17.38 $17.97 $17.97 50,411
2021-10-05 $17.52 $17.58 $17.34 $17.42 $17.42 34,836
2021-10-04 $17.84 $17.88 $17.47 $17.50 $17.50 54,184
2021-10-01 $17.80 $18.08 $17.73 $17.88 $17.88 79,004
2021-09-30 $17.99 $17.99 $17.64 $17.76 $17.76 61,862
2021-09-29 $18.01 $18.04 $17.79 $17.86 $17.86 57,897
2021-09-28 $17.80 $18.09 $17.73 $17.95 $17.95 74,659
2021-09-27 $17.36 $18.10 $17.31 $17.80 $17.80 126,008
2021-09-24 $17.34 $17.49 $17.29 $17.36 $17.36 70,805
2021-09-23 $17.39 $17.49 $17.31 $17.34 $17.34 110,114
2021-09-22 $17.61 $17.69 $17.38 $17.38 $17.38 101,250
2021-09-21 $17.87 $17.98 $17.60 $17.60 $17.60 57,671
2021-09-20 $17.94 $18.07 $17.64 $17.87 $17.87 131,013
2021-09-17 $18.90 $18.90 $18.14 $18.20 $18.20 270,705
2021-09-16 $18.81 $18.90 $18.56 $18.85 $18.85 49,863
2021-09-15 $18.90 $18.90 $18.72 $18.77 $18.77 67,413
2021-09-14 $19.35 $19.35 $18.83 $18.91 $18.91 59,375
2021-09-13 $18.70 $19.35 $18.69 $19.25 $19.25 91,268
2021-09-10 $18.69 $18.84 $18.50 $18.66 $18.66 52,044
2021-09-09 $18.87 $19.07 $18.56 $18.56 $18.56 51,959
2021-09-08 $18.95 $19.21 $18.82 $18.96 $18.96 57,311
2021-09-07 $19.24 $19.24 $19.02 $19.03 $19.03 36,087
2021-09-03 $19.48 $19.48 $19.15 $19.29 $19.29 47,234
2021-09-02 $19.39 $19.50 $19.22 $19.43 $19.43 53,385
2021-09-01 $19.20 $19.45 $18.90 $19.26 $19.26 73,051
2021-08-31 $19.08 $19.32 $19.08 $19.22 $19.22 65,759
2021-08-30 $19.13 $19.16 $18.91 $19.12 $19.12 50,507
2021-08-27 $18.99 $19.32 $18.99 $19.14 $19.14 46,808
2021-08-26 $18.82 $19.13 $18.80 $19.03 $19.03 62,696
2021-08-25 $19.02 $19.09 $18.86 $18.88 $18.88 73,544
2021-08-24 $19.26 $19.40 $19.05 $19.07 $19.07 72,816
2021-08-23 $19.50 $19.56 $19.26 $19.36 $19.36 61,274
2021-08-20 $19.36 $19.59 $19.34 $19.47 $19.47 82,607
2021-08-19 $18.99 $19.38 $18.99 $19.37 $19.37 122,189
2021-08-18 $19.13 $19.39 $19.13 $19.20 $19.20 78,217
2021-08-17 $19.21 $19.40 $18.69 $19.13 $19.13 107,584
2021-08-16 $18.89 $19.59 $18.89 $19.38 $19.38 155,498
2021-08-13 $19.00 $19.04 $18.92 $19.01 $19.01 89,602
2021-08-12 $19.00 $19.02 $18.86 $18.98 $18.98 86,782
2021-08-11 $18.98 $19.06 $18.71 $18.99 $18.99 100,943
2021-08-10 $18.60 $18.94 $18.47 $18.88 $18.88 105,815
2021-08-09 $18.62 $18.62 $18.49 $18.57 $18.57 47,585
2021-08-06 $18.60 $18.70 $18.44 $18.58 $18.58 62,843
2021-08-05 $18.25 $18.62 $17.88 $18.62 $18.62 85,068
2021-08-04 $17.88 $18.30 $17.88 $18.02 $18.02 87,414
2021-08-03 $17.87 $18.07 $17.69 $18.07 $18.07 77,549
2021-08-02 $18.12 $18.32 $17.75 $17.95 $17.95 96,619
2021-07-30 $18.22 $18.60 $18.16 $18.23 $18.23 100,600
2021-07-29 $17.91 $18.70 $17.91 $18.21 $18.21 172,920
2021-07-28 $17.35 $17.88 $17.35 $17.81 $17.81 158,624
2021-07-27 $16.74 $17.35 $16.65 $17.22 $17.22 145,489
2021-07-26 $16.35 $16.92 $16.35 $16.80 $16.80 106,409
2021-07-23 $16.39 $16.43 $16.19 $16.27 $16.27 93,056
2021-07-22 $16.18 $16.29 $15.98 $16.26 $16.26 85,346
2021-07-21 $15.88 $16.32 $15.88 $16.24 $16.24 159,389
2021-07-20 $15.49 $16.03 $15.49 $15.75 $15.75 155,378
2021-07-19 $15.33 $15.57 $15.25 $15.48 $15.48 124,299
2021-07-16 $15.35 $15.59 $15.34 $15.56 $15.56 147,295
2021-07-15 $15.34 $15.34 $15.06 $15.24 $15.24 67,487
2021-07-14 $15.26 $15.43 $15.17 $15.32 $15.32 62,027
2021-07-13 $15.19 $15.38 $15.12 $15.20 $15.20 93,711
2021-07-12 $15.18 $15.40 $15.16 $15.40 $15.40 89,756
2021-07-09 $15.00 $15.27 $15.00 $15.18 $15.18 120,669
2021-07-08 $14.92 $15.05 $14.84 $14.89 $14.89 111,510
2021-07-07 $14.96 $15.19 $14.94 $15.10 $15.10 127,540
2021-07-06 $15.08 $15.10 $14.84 $15.01 $15.01 99,061
2021-07-02 $15.39 $15.40 $15.08 $15.09 $15.09 79,032
2021-07-01 $15.27 $15.41 $15.23 $15.38 $15.38 94,931
2021-06-30 $15.61 $15.61 $15.21 $15.21 $15.21 104,228
2021-06-29 $15.67 $15.77 $15.52 $15.53 $15.53 74,470
2021-06-28 $15.70 $15.70 $15.40 $15.56 $15.56 92,822
2021-06-25 $15.73 $15.87 $15.60 $15.68 $15.68 301,331
2021-06-24 $15.46 $15.74 $15.46 $15.71 $15.71 118,661
2021-06-23 $15.45 $15.74 $15.42 $15.42 $15.42 165,550
2021-06-22 $15.51 $15.51 $15.18 $15.42 $15.42 192,451
2021-06-21 $15.33 $15.66 $15.21 $15.51 $15.51 114,882
2021-06-18 $15.47 $15.55 $15.21 $15.22 $15.22 191,768
2021-06-17 $15.43 $15.74 $15.39 $15.64 $15.64 156,977
2021-06-16 $15.47 $15.57 $15.30 $15.47 $15.47 98,544
2021-06-15 $15.56 $15.56 $15.31 $15.43 $15.43 84,741
2021-06-14 $15.20 $15.53 $15.17 $15.51 $15.51 103,858
2021-06-11 $15.25 $15.38 $15.16 $15.25 $15.25 67,888
2021-06-10 $15.14 $15.34 $15.12 $15.28 $15.28 72,451
2021-06-09 $15.24 $15.31 $15.09 $15.15 $15.15 91,433
2021-06-08 $15.74 $15.75 $15.32 $15.33 $15.33 93,044
2021-06-07 $15.39 $15.74 $15.39 $15.67 $15.67 160,676
2021-06-04 $15.12 $15.38 $15.10 $15.35 $15.35 77,047
2021-06-03 $15.20 $15.30 $15.13 $15.15 $15.15 152,360
2021-06-02 $15.40 $15.71 $15.28 $15.30 $15.30 168,104
2021-06-01 $14.98 $15.40 $14.95 $15.34 $15.34 153,559
2021-05-28 $15.09 $15.10 $14.96 $14.96 $14.96 238,362
2021-05-27 $15.03 $15.25 $14.82 $14.96 $14.96 1,228,770
2021-05-26 $14.82 $15.15 $14.82 $14.95 $14.95 105,995
2021-05-25 $15.19 $15.19 $14.79 $14.80 $14.80 219,509
2021-05-24 $15.17 $15.17 $15.00 $15.07 $15.07 175,967
2021-05-21 $15.31 $15.31 $15.07 $15.19 $15.19 102,656
2021-05-20 $15.13 $15.24 $15.02 $15.12 $15.12 91,572
2021-05-19 $15.16 $15.23 $15.00 $15.19 $15.19 108,636
2021-05-18 $15.24 $15.36 $15.17 $15.26 $15.26 143,127
2021-05-17 $15.79 $15.79 $15.32 $15.36 $15.36 112,837
2021-05-14 $15.24 $15.89 $15.24 $15.79 $15.79 126,450
2021-05-13 $15.24 $15.37 $15.08 $15.24 $15.24 112,328
2021-05-12 $15.29 $15.42 $15.12 $15.16 $15.16 167,871
2021-05-11 $15.23 $15.43 $15.20 $15.36 $15.36 67,786
2021-05-10 $15.68 $15.74 $15.33 $15.35 $15.35 73,431
2021-05-07 $15.77 $15.80 $15.66 $15.72 $15.72 69,325
2021-05-06 $16.00 $16.02 $15.67 $15.86 $15.86 64,017
2021-05-05 $15.68 $15.96 $15.61 $15.90 $15.90 109,636
2021-05-04 $15.77 $15.80 $15.69 $15.74 $15.74 83,388
2021-05-03 $15.96 $15.96 $15.69 $15.83 $15.83 70,317
2021-04-30 $15.75 $15.88 $15.65 $15.82 $15.82 128,539
2021-04-29 $15.60 $15.77 $15.50 $15.74 $15.74 59,354
2021-04-28 $15.19 $15.58 $15.10 $15.52 $15.52 128,623
2021-04-27 $15.10 $15.30 $15.01 $15.30 $15.30 179,834
2021-04-26 $15.34 $15.39 $15.15 $15.18 $15.18 66,386
2021-04-23 $15.12 $15.38 $15.11 $15.28 $15.28 69,791
2021-04-22 $15.40 $15.50 $15.14 $15.16 $15.16 76,668
2021-04-21 $15.36 $15.51 $15.28 $15.38 $15.38 44,494
2021-04-20 $15.39 $15.50 $15.18 $15.28 $15.28 107,234
2021-04-19 $15.67 $15.67 $15.42 $15.58 $15.58 84,689
2021-04-16 $16.00 $16.04 $15.63 $15.77 $15.77 72,506
2021-04-15 $15.88 $15.97 $15.74 $15.88 $15.88 75,324
2021-04-14 $15.98 $15.98 $15.81 $15.89 $15.89 61,392
2021-04-13 $15.89 $15.97 $15.82 $15.92 $15.92 53,574
2021-04-12 $16.04 $16.14 $15.85 $15.99 $15.99 93,887
2021-04-09 $16.25 $16.26 $15.76 $16.08 $16.08 300,303
2021-04-08 $16.33 $16.47 $16.03 $16.35 $16.35 125,728
2021-04-07 $16.60 $16.75 $16.29 $16.38 $16.38 93,161
2021-04-06 $16.86 $17.06 $16.53 $16.66 $16.66 61,319
2021-04-05 $16.90 $16.97 $16.65 $16.93 $16.93 47,146
2021-04-01 $16.79 $16.85 $16.56 $16.81 $16.81 57,205
2021-03-31 $16.52 $16.97 $16.47 $16.74 $16.74 161,703
2021-03-30 $16.31 $16.48 $16.20 $16.46 $16.46 61,229
2021-03-29 $16.33 $16.42 $16.06 $16.27 $16.27 68,942
2021-03-26 $16.37 $16.46 $16.20 $16.40 $16.40 46,559
2021-03-25 $15.99 $16.39 $15.78 $16.28 $16.28 85,654
2021-03-24 $16.59 $16.77 $16.01 $16.06 $16.06 99,101
2021-03-23 $16.76 $16.98 $16.35 $16.39 $16.39 66,968
2021-03-22 $17.09 $17.31 $16.77 $16.99 $16.99 63,534
2021-03-19 $17.03 $17.38 $16.83 $17.08 $17.08 255,536
2021-03-18 $17.48 $17.72 $17.25 $17.29 $17.29 44,392
2021-03-17 $17.54 $17.59 $17.20 $17.58 $17.58 41,455
2021-03-16 $17.55 $17.74 $17.23 $17.63 $17.63 60,794
2021-03-15 $17.64 $17.64 $17.18 $17.58 $17.58 82,600
2021-03-12 $17.64 $17.82 $17.51 $17.65 $17.65 99,040
2021-03-11 $17.39 $17.65 $17.24 $17.61 $17.61 85,933
2021-03-10 $16.91 $17.35 $16.81 $17.17 $17.17 98,647
2021-03-09 $17.05 $17.05 $16.71 $16.72 $16.72 55,412
2021-03-08 $16.87 $17.08 $16.44 $16.85 $16.85 111,882
2021-03-05 $16.74 $16.79 $16.49 $16.70 $16.70 113,384
2021-03-04 $16.34 $16.75 $16.34 $16.56 $16.56 94,825
2021-03-03 $16.59 $16.95 $16.47 $16.51 $16.51 95,277
2021-03-02 $16.92 $16.92 $16.52 $16.61 $16.61 45,732
2021-03-01 $16.65 $16.97 $16.58 $16.86 $16.86 49,930
2021-02-26 $16.38 $16.69 $16.25 $16.32 $16.32 94,009
2021-02-25 $16.76 $16.85 $16.41 $16.47 $16.47 59,219
2021-02-24 $16.80 $16.97 $16.79 $16.85 $16.85 53,483
2021-02-23 $16.77 $17.13 $16.67 $16.78 $16.78 50,508
2021-02-22 $16.47 $16.88 $16.41 $16.77 $16.77 69,320
2021-02-19 $16.36 $16.71 $16.35 $16.69 $16.69 71,455
2021-02-18 $16.55 $16.71 $16.32 $16.33 $16.33 69,134
2021-02-17 $16.57 $16.83 $16.44 $16.60 $16.60 56,947
2021-02-16 $17.11 $17.14 $16.65 $16.76 $16.76 84,920
2021-02-12 $17.03 $17.17 $16.88 $17.05 $17.05 40,669
2021-02-11 $17.33 $17.58 $16.88 $17.06 $17.06 63,637
2021-02-10 $17.65 $17.75 $17.25 $17.41 $17.41 51,207
2021-02-09 $17.71 $17.90 $17.48 $17.61 $17.61 49,453
2021-02-08 $17.36 $17.86 $17.36 $17.78 $17.78 62,973
2021-02-05 $17.28 $17.36 $16.99 $17.18 $17.18 63,441
2021-02-04 $16.83 $17.20 $16.83 $17.12 $17.12 50,501
2021-02-03 $16.86 $16.93 $16.59 $16.86 $16.86 64,823
2021-02-02 $16.53 $16.96 $16.30 $16.93 $16.93 88,424
2021-02-01 $16.00 $16.32 $15.84 $16.28 $16.28 128,972
2021-01-29 $16.00 $16.04 $15.66 $15.93 $15.93 103,137
2021-01-28 $16.34 $16.34 $15.88 $16.01 $16.01 92,124
2021-01-27 $16.52 $16.56 $15.89 $16.12 $16.12 115,135
2021-01-26 $16.96 $17.02 $16.63 $16.86 $16.86 84,851
2021-01-25 $16.50 $16.95 $16.40 $16.88 $16.88 123,243
2021-01-22 $15.92 $16.41 $15.79 $16.38 $16.38 88,126
2021-01-21 $15.92 $16.25 $15.78 $16.13 $16.13 84,206
2021-01-20 $15.77 $16.05 $15.75 $15.95 $15.95 95,906
2021-01-19 $15.75 $15.75 $15.59 $15.75 $15.75 134,360
2021-01-15 $15.42 $15.75 $15.31 $15.56 $15.56 128,128
2021-01-14 $15.49 $15.70 $15.27 $15.57 $15.57 59,607
2021-01-13 $15.57 $15.73 $15.26 $15.36 $15.36 48,582
2021-01-12 $14.94 $15.56 $14.82 $15.51 $15.51 86,047
2021-01-11 $14.82 $14.97 $14.80 $14.87 $14.87 51,686
2021-01-08 $15.12 $15.21 $14.70 $15.00 $15.00 49,580
2021-01-07 $15.13 $15.29 $14.97 $15.17 $15.17 72,638
2021-01-06 $14.39 $15.28 $14.36 $15.09 $15.09 122,219
2021-01-05 $14.38 $14.46 $14.21 $14.22 $14.22 71,666
2021-01-04 $14.59 $14.72 $14.36 $14.37 $14.37 93,605
2020-12-31 $14.37 $14.56 $14.25 $14.45 $14.45 73,155
2020-12-30 $14.46 $14.58 $14.41 $14.44 $14.44 60,959
2020-12-29 $14.85 $14.85 $14.42 $14.44 $14.44 67,103
2020-12-28 $15.25 $15.25 $14.77 $14.82 $14.82 68,473
2020-12-24 $15.15 $15.20 $15.04 $15.20 $15.20 29,952
2020-12-23 $14.67 $15.34 $14.67 $15.17 $15.17 100,517
2020-12-22 $14.40 $14.80 $14.20 $14.67 $14.67 231,414
2020-12-21 $14.05 $14.30 $13.83 $14.17 $14.17 228,958
2020-12-18 $14.16 $14.29 $14.01 $14.15 $14.15 312,461
2020-12-17 $14.39 $14.52 $14.05 $14.14 $14.14 270,037
2020-12-16 $14.87 $14.98 $14.36 $14.41 $14.41 217,957
2020-12-15 $14.77 $14.95 $14.54 $14.92 $14.92 75,507
2020-12-14 $14.75 $14.83 $14.50 $14.60 $14.60 83,092
2020-12-11 $15.23 $15.23 $14.60 $14.75 $14.75 135,579
2020-12-10 $15.01 $15.35 $14.90 $15.29 $15.29 66,497
2020-12-09 $15.00 $15.17 $14.81 $15.12 $15.12 118,952
2020-12-08 $14.50 $14.94 $14.45 $14.94 $14.94 131,395
2020-12-07 $14.75 $14.75 $14.21 $14.50 $14.50 102,220
2020-12-04 $14.35 $14.62 $14.35 $14.61 $14.61 81,888
2020-12-03 $14.45 $14.45 $14.24 $14.27 $14.27 55,580
2020-12-02 $14.26 $14.43 $14.20 $14.34 $14.34 81,499
2020-12-01 $14.53 $14.55 $14.25 $14.36 $14.36 85,890
2020-11-30 $14.65 $14.74 $14.31 $14.33 $14.33 68,952
2020-11-27 $14.79 $14.87 $14.59 $14.79 $14.79 48,959
2020-11-25 $14.91 $15.09 $14.75 $14.84 $14.84 54,439
2020-11-24 $14.81 $15.22 $14.65 $15.02 $15.02 81,874
2020-11-23 $14.75 $14.88 $14.57 $14.65 $14.65 127,137
2020-11-20 $14.41 $14.61 $14.41 $14.61 $14.61 76,193
2020-11-19 $14.52 $14.72 $14.33 $14.58 $14.58 37,949
2020-11-18 $14.86 $15.04 $14.61 $14.61 $14.61 62,689
2020-11-17 $14.89 $15.02 $14.75 $14.90 $14.90 37,320
2020-11-16 $14.74 $15.18 $14.74 $15.01 $15.01 69,328
2020-11-13 $14.37 $14.70 $14.29 $14.60 $14.60 54,275
2020-11-12 $14.46 $14.65 $14.08 $14.26 $14.26 53,996
2020-11-11 $14.80 $14.83 $14.51 $14.63 $14.63 28,569
2020-11-10 $14.34 $15.08 $14.12 $14.84 $14.84 123,247
2020-11-09 $14.20 $14.75 $14.06 $14.15 $14.15 101,793
2020-11-06 $13.84 $13.84 $13.56 $13.64 $13.64 37,228
2020-11-05 $13.72 $13.90 $13.70 $13.81 $13.81 38,943
2020-11-04 $13.75 $14.04 $13.62 $13.68 $13.68 39,217
2020-11-03 $13.89 $14.08 $13.81 $13.97 $13.97 49,953
2020-11-02 $13.89 $14.04 $13.61 $13.66 $13.66 30,373
2020-10-30 $13.70 $13.83 $13.61 $13.71 $13.71 78,330
2020-10-29 $13.62 $13.84 $13.44 $13.76 $13.76 52,660
2020-10-28 $14.26 $14.26 $13.62 $13.71 $13.71 79,404
2020-10-27 $14.56 $14.63 $14.32 $14.34 $14.34 40,554
2020-10-26 $14.77 $14.77 $14.35 $14.63 $14.63 57,448
2020-10-23 $14.90 $15.09 $14.90 $14.95 $14.95 26,972
2020-10-22 $14.86 $14.97 $14.77 $14.92 $14.92 35,075
2020-10-21 $14.67 $14.92 $14.67 $14.80 $14.80 28,043
2020-10-20 $14.65 $14.79 $14.53 $14.75 $14.75 88,883
2020-10-19 $14.74 $14.92 $14.64 $14.66 $14.66 32,560
2020-10-16 $14.70 $14.90 $14.65 $14.72 $14.72 42,864
2020-10-15 $14.62 $14.90 $14.60 $14.74 $14.74 50,255
2020-10-14 $15.46 $15.54 $14.85 $14.85 $14.85 55,183
2020-10-13 $15.79 $15.83 $15.44 $15.50 $15.50 78,372
2020-10-12 $15.71 $16.04 $15.61 $15.95 $15.95 100,075
2020-10-09 $15.35 $15.84 $15.07 $15.75 $15.75 141,490
2020-10-08 $15.09 $15.25 $14.87 $15.19 $15.19 69,500
2020-10-07 $14.68 $15.13 $14.60 $14.89 $14.89 80,587
2020-10-06 $14.62 $15.00 $14.42 $14.49 $14.49 76,352
2020-10-05 $14.25 $14.51 $14.25 $14.47 $14.47 44,763
2020-10-02 $13.98 $14.25 $13.89 $14.18 $14.18 46,600
2020-10-01 $14.11 $14.31 $13.93 $14.18 $14.18 89,393
2020-09-30 $14.31 $14.58 $14.07 $14.15 $14.15 74,265
2020-09-29 $14.39 $14.43 $14.15 $14.29 $14.29 38,942
2020-09-28 $13.93 $14.57 $13.93 $14.41 $14.41 78,354
2020-09-25 $13.47 $13.86 $13.47 $13.80 $13.80 62,837
2020-09-24 $13.60 $13.78 $13.47 $13.53 $13.53 137,955
2020-09-23 $13.74 $13.89 $13.48 $13.52 $13.52 107,490
2020-09-22 $13.81 $13.93 $13.60 $13.73 $13.73 188,420
2020-09-21 $14.34 $14.38 $13.66 $13.80 $13.80 226,402
2020-09-18 $14.40 $14.58 $14.14 $14.56 $14.56 307,109
2020-09-17 $13.64 $14.40 $13.58 $14.35 $14.35 198,925
2020-09-16 $13.81 $13.97 $13.60 $13.77 $13.77 183,425
2020-09-15 $13.88 $14.10 $13.75 $13.83 $13.83 50,496
2020-09-14 $13.74 $13.98 $13.71 $13.92 $13.92 70,348
2020-09-11 $13.78 $13.79 $13.59 $13.64 $13.64 80,167
2020-09-10 $13.76 $13.82 $13.54 $13.66 $13.66 115,044
2020-09-09 $14.16 $14.16 $13.78 $13.84 $13.84 66,732
2020-09-08 $14.08 $14.18 $13.76 $14.08 $14.08 100,671
2020-09-04 $14.39 $14.41 $13.91 $14.12 $14.12 64,580
2020-09-03 $14.25 $14.43 $14.10 $14.21 $14.21 63,698
2020-09-02 $14.21 $14.44 $14.16 $14.26 $14.26 88,725
2020-09-01 $14.23 $14.38 $14.14 $14.25 $14.25 64,370
2020-08-31 $14.36 $14.50 $14.25 $14.31 $14.31 57,810
2020-08-28 $14.51 $14.58 $14.36 $14.43 $14.43 55,966
2020-08-27 $14.50 $14.71 $14.41 $14.42 $14.42 44,335
2020-08-26 $14.78 $14.85 $14.45 $14.47 $14.47 69,952
2020-08-25 $14.77 $14.90 $14.73 $14.83 $14.83 45,263
2020-08-24 $14.91 $14.91 $14.68 $14.77 $14.77 48,719
2020-08-21 $14.95 $14.99 $14.66 $14.75 $14.75 71,610
2020-08-20 $14.97 $15.31 $14.97 $15.08 $15.08 50,794
2020-08-19 $15.43 $15.52 $15.09 $15.15 $15.15 48,414
2020-08-18 $15.33 $15.47 $15.18 $15.46 $15.46 60,074
2020-08-17 $15.31 $15.44 $15.08 $15.41 $15.41 50,145
2020-08-14 $15.21 $15.44 $15.08 $15.36 $15.36 65,343
2020-08-13 $15.29 $15.52 $15.29 $15.34 $15.34 27,134
2020-08-12 $15.65 $15.77 $15.19 $15.40 $15.40 63,172
2020-08-11 $15.46 $15.62 $15.24 $15.35 $15.35 108,067
2020-08-10 $15.35 $15.52 $15.16 $15.28 $15.28 62,417
2020-08-07 $14.79 $15.30 $14.79 $15.25 $15.25 52,923
2020-08-06 $15.46 $15.46 $14.57 $14.91 $14.91 74,448
2020-08-05 $15.02 $15.47 $14.81 $15.38 $15.38 106,183
2020-08-04 $14.22 $14.87 $14.22 $14.87 $14.87 92,911
2020-08-03 $14.47 $14.51 $14.28 $14.32 $14.32 84,399
2020-07-31 $14.77 $14.79 $14.13 $14.35 $14.35 89,847
2020-07-30 $14.82 $14.92 $14.61 $14.87 $14.87 78,118
2020-07-29 $14.98 $15.10 $14.88 $15.09 $15.09 62,378
2020-07-28 $14.69 $15.14 $14.69 $14.89 $14.89 119,069
2020-07-27 $14.57 $14.88 $14.37 $14.79 $14.79 110,508
2020-07-24 $14.90 $14.90 $14.37 $14.62 $14.62 61,539
2020-07-23 $14.43 $14.86 $14.43 $14.86 $14.86 81,470
2020-07-22 $14.44 $14.80 $14.42 $14.51 $14.51 68,975
2020-07-21 $14.45 $14.77 $14.40 $14.60 $14.60 57,580
2020-07-20 $14.23 $14.47 $13.97 $14.32 $14.32 104,137
2020-07-17 $14.02 $14.44 $13.92 $14.35 $14.35 74,700
2020-07-16 $13.99 $14.12 $13.87 $14.07 $14.07 72,000
2020-07-15 $13.95 $14.35 $13.95 $14.02 $14.02 120,100
2020-07-14 $13.58 $13.77 $13.44 $13.73 $13.73 81,100
2020-07-13 $13.82 $13.82 $13.50 $13.53 $13.53 144,700
2020-07-10 $13.88 $14.02 $13.76 $13.79 $13.79 95,200
2020-07-09 $14.04 $14.04 $13.70 $13.82 $13.82 87,000
2020-07-08 $14.09 $14.18 $13.82 $14.01 $14.01 93,100
2020-07-07 $14.17 $14.25 $14.03 $14.16 $14.16 77,600
2020-07-06 $14.48 $14.49 $14.14 $14.34 $14.34 55,000
2020-07-02 $14.51 $14.64 $14.19 $14.24 $14.24 64,300
2020-07-01 $14.46 $14.63 $14.22 $14.30 $14.30 69,200
2020-06-30 $14.32 $14.65 $14.31 $14.40 $14.40 90,400
2020-06-29 $14.08 $14.47 $13.99 $14.47 $14.47 101,600
2020-06-26 $14.14 $14.16 $13.82 $13.87 $13.87 169,110
2020-06-25 $13.96 $14.20 $13.94 $14.14 $14.14 110,172
2020-06-24 $13.96 $14.16 $13.86 $14.08 $14.08 184,466
2020-06-23 $14.20 $14.37 $13.95 $14.05 $14.05 119,408
2020-06-22 $14.15 $14.20 $13.93 $14.12 $14.12 86,539
2020-06-19 $14.47 $14.50 $14.02 $14.17 $14.17 171,066
2020-06-18 $14.31 $14.44 $14.25 $14.42 $14.42 85,561
2020-06-17 $14.72 $14.75 $14.29 $14.42 $14.42 95,335
2020-06-16 $14.74 $14.96 $14.55 $14.72 $14.72 129,374
2020-06-15 $14.21 $14.61 $14.14 $14.34 $14.34 141,894
2020-06-12 $14.93 $14.93 $14.21 $14.60 $14.60 96,838
2020-06-11 $15.01 $15.01 $14.25 $14.42 $14.42 108,788
2020-06-10 $15.44 $15.84 $15.22 $15.53 $15.53 83,850
2020-06-09 $15.21 $15.69 $15.15 $15.52 $15.52 64,766
2020-06-08 $15.47 $15.64 $15.31 $15.53 $15.53 98,619
2020-06-05 $15.17 $15.64 $15.17 $15.21 $15.21 133,537
2020-06-04 $14.86 $14.98 $14.71 $14.91 $14.91 70,802
2020-06-03 $14.78 $15.15 $14.64 $14.99 $14.99 86,918
2020-06-02 $14.46 $14.60 $14.25 $14.50 $14.50 59,656
2020-06-01 $14.46 $14.50 $14.20 $14.28 $14.28 92,385
2020-05-29 $14.13 $14.37 $13.82 $14.34 $14.34 147,614
2020-05-28 $14.85 $14.94 $14.27 $14.35 $14.35 88,268
2020-05-27 $14.39 $14.65 $14.14 $14.56 $14.56 84,899
2020-05-26 $14.00 $14.21 $13.76 $14.08 $14.08 85,378
2020-05-22 $13.79 $13.79 $13.51 $13.71 $13.71 47,156
2020-05-21 $13.78 $13.78 $13.65 $13.70 $13.70 70,752
2020-05-20 $13.93 $13.93 $13.63 $13.73 $13.73 121,556
2020-05-19 $13.87 $13.90 $13.62 $13.65 $13.65 148,888
2020-05-18 $13.77 $14.34 $13.77 $13.87 $13.87 135,071
2020-05-15 $12.91 $13.31 $12.84 $13.19 $13.19 71,619
2020-05-14 $12.76 $12.96 $12.60 $12.94 $12.94 101,000
2020-05-13 $13.16 $13.26 $12.80 $13.06 $13.06 75,238
2020-05-12 $13.53 $13.66 $13.29 $13.33 $13.33 83,378
2020-05-11 $13.63 $13.72 $13.18 $13.55 $13.55 106,122
2020-05-08 $13.61 $13.88 $13.57 $13.87 $13.87 60,748
2020-05-07 $12.85 $13.40 $12.65 $13.36 $13.36 112,837
2020-05-06 $12.89 $12.89 $12.48 $12.68 $12.68 152,815
2020-05-05 $13.45 $13.57 $12.84 $12.90 $12.90 75,092
2020-05-04 $13.00 $13.18 $12.72 $13.18 $13.18 116,160
2020-05-01 $13.40 $13.50 $12.92 $13.24 $13.24 100,031
2020-04-30 $14.17 $14.26 $13.57 $13.70 $13.70 75,978
2020-04-29 $14.49 $14.91 $14.25 $14.58 $14.58 104,491
2020-04-28 $13.75 $14.10 $13.50 $13.94 $13.94 69,721
2020-04-27 $13.14 $13.52 $13.12 $13.41 $13.41 69,504
2020-04-24 $13.28 $13.36 $13.03 $13.16 $13.16 54,599
2020-04-23 $12.89 $13.42 $12.89 $13.28 $13.28 99,688
2020-04-22 $13.30 $13.30 $12.69 $12.94 $12.94 91,096
2020-04-21 $12.96 $13.19 $12.65 $12.98 $12.98 111,212
2020-04-20 $13.57 $13.97 $13.17 $13.24 $13.24 70,372
2020-04-17 $13.70 $14.28 $13.70 $14.02 $14.02 85,903
2020-04-16 $13.36 $13.57 $13.12 $13.55 $13.55 121,595
2020-04-15 $13.20 $13.58 $12.90 $13.43 $13.43 150,061
2020-04-14 $14.00 $14.14 $13.55 $13.66 $13.66 106,283
2020-04-13 $14.27 $14.27 $13.74 $13.78 $13.78 53,362
2020-04-09 $14.44 $14.57 $13.98 $14.45 $14.45 93,375
2020-04-08 $13.61 $14.23 $13.32 $14.08 $14.08 83,261
2020-04-07 $13.70 $13.94 $13.06 $13.29 $13.29 136,486
2020-04-06 $13.78 $14.02 $13.16 $13.41 $13.41 112,645
2020-04-03 $13.10 $13.36 $12.89 $13.36 $13.36 105,122
2020-04-02 $13.46 $13.97 $13.08 $13.28 $13.28 122,540
2020-04-01 $13.52 $13.70 $13.35 $13.65 $13.65 123,724
2020-03-31 $13.86 $14.14 $13.75 $14.06 $14.06 127,791
2020-03-30 $13.71 $14.19 $13.47 $14.03 $14.03 70,127
2020-03-27 $13.72 $14.10 $13.45 $13.52 $13.52 59,196
2020-03-26 $13.82 $14.42 $13.76 $14.16 $14.16 113,099
2020-03-25 $13.58 $14.27 $13.12 $13.78 $13.78 119,786
2020-03-24 $13.01 $13.55 $12.90 $13.51 $13.51 130,936
2020-03-23 $12.94 $13.08 $12.12 $12.51 $12.51 147,785
2020-03-20 $13.88 $13.99 $12.56 $12.62 $12.62 222,295
2020-03-19 $13.47 $14.77 $13.01 $14.02 $14.02 153,559
2020-03-18 $13.38 $13.53 $12.44 $13.18 $13.18 138,281
2020-03-17 $12.94 $14.08 $12.51 $13.88 $13.88 175,089
2020-03-16 $14.40 $14.40 $12.28 $12.63 $12.63 219,884
2020-03-13 $13.94 $14.90 $13.66 $14.90 $14.90 184,222
2020-03-12 $13.63 $14.04 $13.24 $13.44 $13.44 181,377
2020-03-11 $14.41 $15.31 $14.02 $14.13 $14.13 122,555
2020-03-10 $14.46 $14.86 $13.98 $14.47 $14.47 156,355
2020-03-09 $14.32 $14.52 $13.90 $13.96 $13.96 126,075
2020-03-06 $14.73 $14.82 $14.51 $14.76 $14.76 113,068
2020-03-05 $14.94 $15.07 $14.80 $14.95 $14.95 101,572
2020-03-04 $15.03 $15.18 $14.93 $15.15 $15.15 55,293
2020-03-03 $15.03 $15.23 $14.87 $14.92 $14.92 96,978
2020-03-02 $15.11 $15.19 $14.91 $15.08 $15.08 84,726
2020-02-28 $15.22 $15.38 $14.86 $15.08 $15.08 175,960
2020-02-27 $15.78 $15.86 $15.49 $15.49 $15.49 115,834
2020-02-26 $15.97 $16.10 $15.89 $15.95 $15.95 105,735
2020-02-25 $16.23 $16.38 $15.88 $15.93 $15.93 121,949
2020-02-24 $16.20 $16.34 $16.17 $16.21 $16.21 61,761
2020-02-21 $16.60 $16.65 $16.43 $16.47 $16.47 43,641
2020-02-20 $16.23 $16.58 $16.23 $16.56 $16.56 51,847
2020-02-19 $16.29 $16.37 $16.27 $16.30 $16.30 45,079
2020-02-18 $16.35 $16.42 $16.25 $16.28 $16.28 33,518
2020-02-14 $16.37 $16.55 $16.26 $16.42 $16.42 46,021
2020-02-13 $16.18 $16.38 $16.18 $16.38 $16.38 37,747
2020-02-12 $16.22 $16.30 $16.16 $16.20 $16.20 55,901
2020-02-11 $16.32 $16.34 $16.15 $16.15 $16.15 65,276
2020-02-10 $16.37 $16.37 $16.16 $16.23 $16.23 71,483
2020-02-07 $16.42 $16.47 $16.33 $16.35 $16.35 60,788
2020-02-06 $16.54 $16.66 $16.42 $16.42 $16.42 137,374
2020-02-05 $16.47 $16.56 $16.24 $16.52 $16.52 55,955
2020-02-04 $16.46 $16.52 $16.37 $16.37 $16.37 60,609
2020-02-03 $16.17 $16.35 $16.15 $16.34 $16.34 59,534
2020-01-31 $16.18 $16.20 $16.07 $16.10 $16.10 92,926
2020-01-30 $16.01 $16.25 $15.98 $16.23 $16.23 72,090
2020-01-29 $16.17 $16.23 $16.11 $16.12 $16.12 55,405
2020-01-28 $16.30 $16.30 $16.20 $16.21 $16.21 51,274
2020-01-27 $16.15 $16.35 $16.15 $16.20 $16.20 90,353
2020-01-24 $16.09 $16.34 $16.06 $16.32 $16.32 58,817
2020-01-23 $15.90 $16.22 $15.78 $16.11 $16.11 85,228
2020-01-22 $16.15 $16.15 $15.88 $15.96 $15.96 59,986
2020-01-21 $16.11 $16.19 $15.90 $16.06 $16.06 60,782
2020-01-17 $16.46 $16.46 $16.08 $16.17 $16.17 62,877
2020-01-16 $16.19 $16.42 $16.18 $16.35 $16.35 54,366
2020-01-15 $15.77 $16.11 $15.77 $16.10 $16.10 82,680
2020-01-14 $15.80 $15.97 $15.70 $15.82 $15.82 79,259
2020-01-13 $15.84 $15.94 $15.74 $15.85 $15.85 50,967
2020-01-10 $15.85 $15.95 $15.73 $15.84 $15.84 83,413
2020-01-09 $16.01 $16.07 $15.86 $15.86 $15.86 67,763
2020-01-08 $16.08 $16.16 $15.92 $15.97 $15.97 68,125
2020-01-07 $16.03 $16.13 $15.90 $16.03 $16.03 85,053
2020-01-06 $15.85 $16.15 $15.66 $16.08 $16.08 92,863
2020-01-03 $15.85 $16.11 $15.85 $15.90 $15.90 69,404
2020-01-02 $16.03 $16.03 $15.85 $15.86 $15.86 67,093
2019-12-31 $16.10 $16.23 $15.97 $15.98 $15.98 132,535
2019-12-30 $16.27 $16.35 $16.12 $16.16 $16.16 88,283
2019-12-27 $16.17 $16.27 $16.10 $16.24 $16.24 66,161
2019-12-26 $16.30 $16.44 $16.00 $16.23 $16.23 183,266
2019-12-24 $16.35 $16.42 $16.14 $16.34 $16.34 44,291
2019-12-23 $16.43 $16.49 $16.30 $16.35 $16.35 77,823
2019-12-20 $16.45 $16.50 $16.31 $16.48 $16.48 135,645
2019-12-19 $16.40 $16.54 $16.34 $16.42 $16.42 79,946
2019-12-18 $16.42 $16.52 $16.31 $16.43 $16.43 94,448
2019-12-17 $16.43 $16.46 $16.28 $16.39 $16.39 108,915
2019-12-16 $16.51 $16.60 $16.34 $16.43 $16.43 83,160
2019-12-13 $16.30 $16.43 $16.16 $16.42 $16.42 76,703
2019-12-12 $16.13 $16.41 $16.13 $16.24 $16.24 99,387
2019-12-11 $16.14 $16.15 $16.09 $16.15 $16.15 101,165
2019-12-10 $16.08 $16.13 $16.02 $16.11 $16.11 131,308
2019-12-09 $16.04 $16.12 $16.00 $16.05 $16.05 126,163
2019-12-06 $16.10 $16.20 $15.99 $16.04 $16.04 109,363
2019-12-05 $16.05 $16.12 $15.95 $16.00 $16.00 103,850
2019-12-04 $16.13 $16.19 $16.05 $16.08 $16.08 50,650
2019-12-03 $16.12 $16.14 $15.99 $16.11 $16.11 63,151
2019-12-02 $16.41 $16.47 $16.13 $16.25 $16.25 55,481
2019-11-29 $16.21 $16.60 $16.06 $16.44 $16.44 32,218
2019-11-27 $16.44 $16.48 $16.25 $16.28 $16.28 53,684
2019-11-26 $16.46 $16.55 $16.21 $16.39 $16.39 97,482
2019-11-25 $16.04 $16.45 $16.04 $16.40 $16.40 72,372
2019-11-22 $16.11 $16.18 $15.93 $16.04 $16.04 44,701
2019-11-21 $16.08 $16.08 $15.85 $16.02 $16.02 41,986
2019-11-20 $16.05 $16.23 $15.97 $16.01 $16.01 74,597
2019-11-19 $16.04 $16.40 $16.02 $16.15 $16.15 114,913
2019-11-18 $16.01 $16.02 $15.82 $15.91 $15.91 55,991
2019-11-15 $16.03 $16.09 $15.90 $16.04 $16.04 65,953
2019-11-14 $16.00 $16.08 $15.95 $15.96 $15.96 59,362
2019-11-13 $16.10 $16.14 $16.01 $16.02 $16.02 46,853
2019-11-12 $16.31 $16.44 $16.14 $16.16 $16.16 48,497
2019-11-11 $16.41 $16.46 $16.11 $16.32 $16.32 75,591
2019-11-08 $16.60 $16.70 $16.38 $16.51 $16.51 55,911
2019-11-07 $16.69 $16.76 $16.28 $16.59 $16.59 57,593
2019-11-06 $16.67 $16.82 $16.49 $16.64 $16.64 65,050
2019-11-05 $16.81 $16.82 $16.55 $16.69 $16.69 103,990
2019-11-04 $16.25 $16.73 $16.12 $16.70 $16.70 77,183
2019-11-01 $16.10 $16.23 $15.97 $16.13 $16.13 165,781
2019-10-31 $16.23 $16.23 $15.93 $16.08 $16.08 88,788
2019-10-30 $16.34 $16.34 $16.12 $16.21 $16.21 58,804
2019-10-29 $16.36 $16.45 $16.15 $16.35 $16.35 69,644
2019-10-28 $16.37 $16.81 $16.37 $16.39 $16.39 70,924
2019-10-25 $16.38 $16.41 $16.22 $16.35 $16.35 62,143
2019-10-24 $16.60 $16.62 $16.34 $16.35 $16.35 33,025
2019-10-23 $16.51 $16.66 $16.43 $16.59 $16.59 72,333
2019-10-22 $16.56 $16.75 $16.48 $16.51 $16.51 55,066
2019-10-21 $16.67 $16.77 $16.52 $16.59 $16.59 81,572
2019-10-18 $16.48 $16.74 $16.42 $16.52 $16.52 112,524
2019-10-17 $16.60 $16.62 $16.27 $16.52 $16.52 82,876
2019-10-16 $16.51 $16.67 $16.46 $16.49 $16.49 32,416
2019-10-15 $16.55 $16.80 $16.47 $16.57 $16.57 76,456
2019-10-14 $16.49 $16.54 $16.35 $16.51 $16.51 48,284
2019-10-11 $16.26 $16.64 $16.20 $16.49 $16.49 94,120
2019-10-10 $16.26 $16.35 $16.10 $16.12 $16.12 86,976
2019-10-09 $16.47 $16.47 $16.20 $16.20 $16.20 62,463
2019-10-08 $16.55 $16.55 $16.34 $16.39 $16.39 48,310
2019-10-07 $16.69 $16.83 $16.58 $16.70 $16.70 50,984
2019-10-04 $16.43 $16.75 $16.39 $16.74 $16.74 131,959
2019-10-03 $16.52 $16.54 $16.38 $16.43 $16.43 80,873
2019-10-02 $16.51 $16.64 $16.40 $16.54 $16.54 82,943
2019-10-01 $17.04 $17.11 $16.51 $16.59 $16.59 51,815
2019-09-30 $17.24 $17.30 $16.96 $16.97 $16.97 48,519
2019-09-27 $17.37 $17.37 $17.02 $17.21 $17.21 56,214
2019-09-26 $17.22 $17.31 $17.08 $17.26 $17.26 28,035
2019-09-25 $17.21 $17.43 $17.15 $17.24 $17.24 37,571
2019-09-24 $17.44 $17.44 $17.05 $17.18 $17.18 40,611
2019-09-23 $17.54 $17.55 $17.31 $17.33 $17.33 42,562
2019-09-20 $17.70 $17.71 $17.30 $17.51 $17.51 173,064
2019-09-19 $18.00 $18.05 $17.62 $17.63 $17.63 59,058
2019-09-18 $18.37 $18.37 $17.88 $17.91 $17.91 44,100
2019-09-17 $18.32 $18.38 $18.06 $18.27 $18.27 59,934
2019-09-16 $18.60 $18.89 $18.32 $18.36 $18.36 78,437
2019-09-13 $18.32 $18.87 $18.20 $18.62 $18.62 102,336
2019-09-12 $17.60 $18.43 $17.53 $18.23 $18.23 205,001
2019-09-11 $16.92 $17.57 $16.92 $17.50 $17.50 176,520
2019-09-10 $16.47 $17.14 $16.41 $16.84 $16.84 274,483
2019-09-09 $16.61 $16.79 $16.45 $16.49 $16.49 57,604
2019-09-06 $16.81 $16.81 $16.62 $16.63 $16.63 37,937
2019-09-05 $16.88 $16.98 $16.74 $16.76 $16.76 85,399
2019-09-04 $16.73 $16.78 $16.63 $16.72 $16.72 48,654
2019-09-03 $16.66 $16.75 $16.44 $16.65 $16.65 32,508
2019-08-30 $16.81 $16.86 $16.62 $16.74 $16.74 46,229
2019-08-29 $16.55 $17.06 $16.55 $16.76 $16.76 42,623
2019-08-28 $16.13 $16.50 $16.13 $16.39 $16.39 39,715
2019-08-27 $16.60 $16.60 $16.09 $16.10 $16.10 100,799
2019-08-26 $16.86 $16.86 $16.51 $16.51 $16.51 68,456
2019-08-23 $17.01 $17.12 $16.61 $16.69 $16.69 75,913
2019-08-22 $17.31 $17.42 $17.08 $17.12 $17.12 55,344
2019-08-21 $17.12 $17.25 $17.07 $17.23 $17.23 41,055
2019-08-20 $17.12 $17.23 $16.99 $16.99 $16.99 24,332
2019-08-19 $17.02 $17.25 $16.98 $17.17 $17.17 36,919
2019-08-16 $16.89 $17.00 $16.76 $16.95 $16.95 70,496
2019-08-15 $16.86 $16.96 $16.68 $16.82 $16.82 34,878
2019-08-14 $17.12 $17.34 $16.82 $16.85 $16.85 35,094
2019-08-13 $17.31 $17.58 $17.25 $17.30 $17.30 33,908
2019-08-12 $17.18 $17.36 $17.15 $17.35 $17.35 25,521
2019-08-09 $17.21 $17.40 $17.12 $17.31 $17.31 31,847
2019-08-08 $17.14 $17.43 $16.91 $17.28 $17.28 69,087
2019-08-07 $16.91 $17.17 $16.77 $17.01 $17.01 38,871
2019-08-06 $17.23 $17.34 $16.95 $17.06 $17.06 45,126
2019-08-05 $17.68 $17.68 $16.84 $17.18 $17.18 82,282
2019-08-02 $18.21 $18.21 $17.79 $17.89 $17.89 61,796
2019-08-01 $18.51 $18.72 $18.18 $18.20 $18.20 48,136
2019-07-31 $18.15 $18.70 $18.13 $18.53 $18.53 109,372
2019-07-30 $17.96 $18.20 $17.96 $18.15 $18.15 142,442
2019-07-29 $17.78 $18.15 $17.78 $18.08 $18.08 43,615
2019-07-26 $17.59 $17.95 $17.37 $17.80 $17.80 94,752
2019-07-25 $17.77 $17.77 $17.55 $17.64 $17.64 29,369
2019-07-24 $17.66 $17.87 $17.56 $17.77 $17.77 60,538
2019-07-23 $17.71 $17.78 $17.63 $17.71 $17.71 28,479
2019-07-22 $17.58 $17.77 $17.44 $17.71 $17.71 37,267
2019-07-19 $17.70 $17.86 $17.57 $17.59 $17.59 27,831
2019-07-18 $17.77 $17.89 $17.61 $17.80 $17.80 27,504
2019-07-17 $17.93 $17.93 $17.71 $17.85 $17.85 37,441
2019-07-16 $17.90 $18.09 $17.85 $17.99 $17.99 30,860
2019-07-15 $17.83 $17.99 $17.70 $17.93 $17.93 70,574
2019-07-12 $17.68 $17.94 $17.68 $17.81 $17.81 56,181
2019-07-11 $17.98 $18.04 $17.70 $17.77 $17.77 43,751
2019-07-10 $18.15 $18.25 $17.94 $17.97 $17.97 68,534
2019-07-09 $18.21 $18.25 $18.05 $18.13 $18.13 36,749
2019-07-08 $18.20 $18.36 $18.09 $18.22 $18.22 45,057
2019-07-05 $17.67 $18.21 $17.67 $18.15 $18.15 67,149
2019-07-03 $17.51 $17.64 $17.49 $17.61 $17.61 46,139
2019-07-02 $17.55 $17.75 $17.40 $17.55 $17.55 94,223
2019-07-01 $16.74 $17.66 $16.74 $17.51 $17.51 107,382
2019-06-28 $16.50 $16.63 $16.38 $16.59 $16.59 300,915
2019-06-27 $16.29 $16.50 $16.29 $16.50 $16.50 68,300
2019-06-26 $16.62 $16.74 $16.27 $16.27 $16.27 145,375
2019-06-25 $16.76 $16.94 $16.54 $16.60 $16.60 68,310
2019-06-24 $16.90 $17.05 $16.75 $16.76 $16.76 70,337
2019-06-21 $16.75 $16.98 $16.75 $16.94 $16.94 78,402
2019-06-20 $16.76 $16.84 $16.65 $16.80 $16.80 44,843
2019-06-19 $16.64 $16.76 $16.62 $16.69 $16.69 48,543
2019-06-18 $16.55 $16.85 $16.51 $16.66 $16.66 45,211
2019-06-17 $16.29 $16.60 $16.29 $16.50 $16.50 58,785
2019-06-14 $16.52 $16.54 $16.21 $16.30 $16.30 68,616
2019-06-13 $16.57 $16.75 $16.51 $16.55 $16.55 39,506
2019-06-12 $17.06 $17.20 $16.37 $16.50 $16.50 97,441
2019-06-11 $16.99 $17.21 $16.94 $17.05 $17.05 158,661
2019-06-10 $16.90 $17.15 $16.90 $16.95 $16.95 34,810
2019-06-07 $16.46 $16.97 $16.46 $16.87 $16.87 51,929
2019-06-06 $16.19 $16.40 $16.05 $16.35 $16.35 90,235
2019-06-05 $16.23 $16.39 $16.06 $16.20 $16.20 72,657
2019-06-04 $16.29 $16.35 $16.15 $16.23 $16.23 66,469
2019-06-03 $16.28 $16.28 $16.07 $16.16 $16.16 72,876
2019-05-31 $16.20 $16.36 $16.10 $16.19 $16.19 84,654
2019-05-30 $16.38 $16.48 $16.28 $16.35 $16.35 34,734
2019-05-29 $16.30 $16.38 $16.20 $16.37 $16.37 52,973
2019-05-28 $16.38 $16.51 $16.33 $16.36 $16.36 42,523
2019-05-24 $16.48 $16.57 $16.32 $16.38 $16.38 50,968
2019-05-23 $16.24 $16.41 $16.20 $16.38 $16.38 91,203
2019-05-22 $16.63 $16.81 $16.31 $16.37 $16.37 54,193
2019-05-21 $16.64 $16.75 $16.55 $16.70 $16.70 30,961
2019-05-20 $16.68 $16.96 $16.52 $16.60 $16.60 54,060
2019-05-17 $16.75 $17.10 $16.69 $16.77 $16.77 56,842
2019-05-16 $16.94 $17.20 $16.82 $16.88 $16.88 71,553
2019-05-15 $16.81 $17.10 $16.77 $16.81 $16.81 75,807
2019-05-14 $17.17 $17.31 $16.80 $16.84 $16.84 59,687
2019-05-13 $17.49 $17.54 $17.09 $17.10 $17.10 62,786
2019-05-10 $17.62 $17.80 $17.44 $17.69 $17.69 41,246
2019-05-09 $18.31 $18.33 $17.65 $17.69 $17.69 46,277
2019-05-08 $18.16 $18.42 $18.08 $18.36 $18.36 38,841
2019-05-07 $18.56 $18.86 $18.00 $18.16 $18.16 60,126
2019-05-06 $17.92 $18.61 $17.92 $18.55 $18.55 69,181
2019-05-03 $17.63 $18.13 $17.59 $18.06 $18.06 47,245
2019-05-02 $17.44 $17.85 $17.44 $17.60 $17.60 57,979
2019-05-01 $17.39 $17.56 $17.31 $17.48 $17.48 56,047
2019-04-30 $17.46 $17.54 $17.17 $17.25 $17.25 34,607
2019-04-29 $17.42 $17.57 $17.37 $17.44 $17.44 39,035
2019-04-26 $17.49 $17.52 $17.29 $17.37 $17.37 40,512
2019-04-25 $17.35 $17.64 $17.35 $17.50 $17.50 59,640
2019-04-24 $17.39 $17.59 $17.35 $17.39 $17.39 44,069
2019-04-23 $17.32 $17.47 $17.23 $17.37 $17.37 93,585
2019-04-22 $17.17 $17.24 $16.85 $17.23 $17.23 52,661
2019-04-18 $17.35 $17.50 $17.09 $17.25 $17.25 49,375
2019-04-17 $17.76 $17.76 $17.41 $17.41 $17.41 37,888
2019-04-16 $17.76 $17.81 $17.59 $17.74 $17.74 23,727
2019-04-15 $17.72 $17.75 $17.58 $17.70 $17.70 43,088
2019-04-12 $17.62 $17.73 $17.51 $17.70 $17.70 37,196
2019-04-11 $17.73 $17.79 $17.57 $17.58 $17.58 24,141
2019-04-10 $17.54 $17.77 $17.52 $17.69 $17.69 120,263
2019-04-09 $17.75 $17.76 $17.50 $17.50 $17.50 26,531
2019-04-08 $17.56 $17.85 $17.46 $17.81 $17.81 27,479
2019-04-05 $17.46 $17.75 $17.37 $17.67 $17.67 33,132
2019-04-04 $17.35 $17.46 $17.29 $17.41 $17.41 43,736
2019-04-03 $17.57 $17.67 $17.27 $17.30 $17.30 37,519
2019-04-02 $17.57 $17.57 $17.33 $17.48 $17.48 33,986
2019-04-01 $17.66 $17.83 $17.48 $17.65 $17.65 31,994
2019-03-29 $17.40 $17.70 $17.12 $17.60 $17.60 92,949
2019-03-28 $17.45 $17.57 $17.22 $17.30 $17.30 46,627
2019-03-27 $17.63 $17.70 $17.38 $17.45 $17.45 61,410
2019-03-26 $17.56 $17.72 $17.50 $17.70 $17.70 27,947
2019-03-25 $17.04 $17.55 $17.03 $17.51 $17.51 50,506
2019-03-22 $17.90 $17.98 $16.98 $17.12 $17.12 149,288
2019-03-21 $18.12 $18.50 $17.93 $17.98 $17.98 55,667
2019-03-20 $18.40 $18.54 $18.18 $18.18 $18.18 69,842
2019-03-19 $18.52 $18.52 $18.15 $18.44 $18.44 89,688
2019-03-18 $18.48 $18.63 $18.24 $18.50 $18.50 74,812
2019-03-15 $18.24 $18.48 $18.10 $18.45 $18.45 122,427
2019-03-14 $18.17 $18.28 $18.07 $18.28 $18.28 23,369
2019-03-13 $18.11 $18.30 $18.11 $18.23 $18.23 34,434
2019-03-12 $18.07 $18.15 $17.95 $18.06 $18.06 34,995
2019-03-11 $17.66 $18.13 $17.56 $18.03 $18.03 39,659
2019-03-08 $17.43 $17.67 $17.36 $17.61 $17.61 53,653
2019-03-07 $17.88 $17.89 $17.46 $17.47 $17.47 107,543
2019-03-06 $18.39 $18.53 $17.85 $17.92 $17.92 52,935
2019-03-05 $18.39 $18.63 $18.36 $18.48 $18.48 34,396
2019-03-04 $18.30 $18.62 $18.09 $18.41 $18.41 54,089
2019-03-01 $18.57 $18.57 $18.20 $18.35 $18.35 29,889
2019-02-28 $18.80 $18.87 $18.49 $18.49 $18.49 49,700
2019-02-27 $18.81 $18.88 $18.57 $18.78 $18.78 27,153
2019-02-26 $19.19 $19.20 $18.84 $18.91 $18.91 30,741
2019-02-25 $19.61 $19.63 $19.19 $19.23 $19.23 30,079
2019-02-22 $19.58 $19.66 $19.47 $19.54 $19.54 64,300
2019-02-21 $19.50 $19.53 $19.26 $19.53 $19.53 28,367
2019-02-20 $19.51 $19.57 $19.46 $19.52 $19.52 59,343
2019-02-19 $19.33 $19.55 $19.33 $19.49 $19.49 43,816
2019-02-15 $19.53 $19.58 $19.37 $19.41 $19.41 59,237
2019-02-14 $19.35 $19.52 $19.29 $19.43 $19.43 32,098
2019-02-13 $19.41 $19.49 $19.22 $19.37 $19.37 26,789
2019-02-12 $19.31 $19.42 $19.11 $19.40 $19.40 37,258
2019-02-11 $19.09 $19.25 $19.01 $19.22 $19.22 17,469
2019-02-08 $19.18 $19.35 $18.97 $19.04 $19.04 30,119
2019-02-07 $19.11 $19.27 $19.00 $19.20 $19.20 35,531
2019-02-06 $19.31 $19.36 $19.01 $19.15 $19.15 42,779
2019-02-05 $19.28 $19.33 $19.03 $19.31 $19.31 53,177
2019-02-04 $18.87 $19.29 $18.79 $19.29 $19.29 63,471
2019-02-01 $18.75 $18.94 $18.65 $18.92 $18.92 53,954
2019-01-31 $18.59 $18.85 $18.49 $18.82 $18.82 85,925
2019-01-30 $18.65 $18.87 $18.55 $18.66 $18.66 74,540
2019-01-29 $18.50 $18.69 $18.50 $18.67 $18.67 63,069
2019-01-28 $18.30 $18.47 $18.04 $18.47 $18.47 49,445
2019-01-25 $18.40 $18.50 $18.25 $18.36 $18.36 30,596
2019-01-24 $18.31 $18.43 $18.18 $18.38 $18.38 44,475
2019-01-23 $18.54 $18.75 $18.22 $18.32 $18.32 38,860
2019-01-22 $18.61 $18.71 $18.27 $18.49 $18.49 54,307
2019-01-18 $18.67 $18.96 $18.59 $18.66 $18.66 60,227
2019-01-17 $18.51 $18.80 $18.46 $18.63 $18.63 58,898
2019-01-16 $18.29 $18.57 $18.27 $18.57 $18.57 44,161
2019-01-15 $18.24 $18.38 $18.03 $18.34 $18.34 53,942
2019-01-14 $18.37 $18.57 $18.15 $18.23 $18.23 57,666
2019-01-11 $18.01 $18.41 $17.94 $18.38 $18.38 77,430
2019-01-10 $17.98 $18.23 $17.95 $18.10 $18.10 41,203
2019-01-09 $18.10 $18.23 $17.86 $18.05 $18.05 66,269
2019-01-08 $17.83 $18.13 $17.69 $18.10 $18.10 56,693
2019-01-07 $17.01 $17.81 $16.92 $17.72 $17.72 89,244
2019-01-04 $16.74 $17.29 $16.54 $17.15 $17.15 70,825
2019-01-03 $16.72 $16.90 $16.50 $16.59 $16.59 76,724
2019-01-02 $16.39 $16.80 $16.17 $16.77 $16.77 63,203
2018-12-31 $16.74 $16.91 $16.38 $16.58 $16.58 176,377
2018-12-28 $16.39 $16.94 $16.30 $16.74 $16.74 200,757
2018-12-27 $16.23 $16.50 $16.04 $16.44 $16.44 175,379
2018-12-26 $16.84 $17.07 $16.45 $16.54 $16.54 268,011
2018-12-24 $17.24 $17.48 $16.92 $16.96 $16.96 94,695
2018-12-21 $17.69 $17.78 $17.19 $17.36 $17.36 241,379
2018-12-20 $17.68 $18.07 $17.57 $17.68 $17.68 93,982
2018-12-19 $17.80 $18.07 $17.58 $17.75 $17.75 148,696
2018-12-18 $17.91 $18.10 $17.55 $17.82 $17.82 119,252
2018-12-17 $17.37 $17.93 $17.37 $17.73 $17.73 129,374
2018-12-14 $17.26 $17.43 $17.13 $17.37 $17.37 64,656
2018-12-13 $17.51 $17.67 $17.25 $17.32 $17.32 60,650
2018-12-12 $17.06 $18.05 $17.00 $17.48 $17.48 168,767
2018-12-11 $17.12 $17.32 $16.52 $16.60 $16.60 70,540
2018-12-10 $16.88 $17.11 $16.50 $17.02 $17.02 93,230
2018-12-07 $17.16 $17.37 $16.66 $16.97 $16.97 182,419
2018-12-06 $17.06 $17.26 $16.74 $17.23 $17.23 145,152
2018-12-04 $17.85 $17.86 $17.15 $17.22 $17.22 164,254
2018-12-03 $18.22 $18.29 $17.88 $17.94 $17.94 67,826
2018-11-30 $18.58 $18.60 $18.05 $18.07 $18.07 174,251
2018-11-29 $18.54 $18.72 $18.40 $18.54 $18.54 63,838
2018-11-28 $18.03 $18.60 $17.97 $18.55 $18.55 81,778
2018-11-27 $18.14 $18.17 $17.89 $18.02 $18.02 55,621
2018-11-26 $18.11 $18.22 $17.91 $18.16 $18.16 53,251
2018-11-23 $18.11 $18.19 $18.01 $18.05 $18.05 18,045
2018-11-21 $18.04 $18.40 $18.04 $18.18 $18.18 38,745
2018-11-20 $18.16 $18.20 $17.86 $18.01 $18.01 45,094
2018-11-19 $18.19 $18.35 $17.92 $18.21 $18.21 57,675
2018-11-16 $17.82 $18.19 $17.62 $18.19 $18.19 75,102
2018-11-15 $18.25 $18.31 $17.86 $17.92 $17.92 72,985
2018-11-14 $18.76 $18.82 $18.20 $18.32 $18.32 51,255
2018-11-13 $18.78 $19.05 $18.64 $18.73 $18.73 64,466
2018-11-12 $18.71 $18.98 $18.44 $18.75 $18.75 71,933
2018-11-09 $18.64 $18.89 $18.34 $18.60 $18.60 83,284
2018-11-08 $18.71 $18.90 $18.56 $18.72 $18.72 70,337
2018-11-07 $18.87 $18.87 $18.56 $18.74 $18.74 53,299
2018-11-06 $19.17 $19.49 $18.58 $18.75 $18.75 72,317
2018-11-05 $19.25 $19.35 $18.96 $19.13 $19.13 46,047
2018-11-02 $19.09 $19.25 $18.87 $19.17 $19.17 129,736
2018-11-01 $19.09 $19.17 $18.90 $19.03 $19.03 86,951
2018-10-31 $19.48 $19.48 $18.95 $19.00 $19.00 59,821
2018-10-30 $19.26 $19.71 $19.22 $19.29 $19.29 65,330
2018-10-29 $19.53 $19.75 $19.13 $19.25 $19.25 57,187
2018-10-26 $19.00 $19.42 $18.76 $19.34 $19.34 90,175
2018-10-25 $18.84 $19.22 $18.70 $19.16 $19.16 63,696
2018-10-24 $19.38 $19.52 $18.86 $18.86 $18.86 39,865
2018-10-23 $19.38 $19.67 $19.22 $19.43 $19.43 45,123
2018-10-22 $19.80 $20.10 $19.58 $19.58 $19.58 47,675
2018-10-19 $19.66 $19.87 $19.65 $19.76 $19.76 62,965
2018-10-18 $19.66 $19.81 $19.38 $19.59 $19.59 61,896
2018-10-17 $19.52 $19.81 $19.45 $19.75 $19.75 62,987
2018-10-16 $19.03 $19.64 $18.76 $19.56 $19.56 58,791
2018-10-15 $18.83 $19.06 $18.72 $18.97 $18.97 94,521
2018-10-12 $19.24 $19.43 $18.72 $18.88 $18.88 163,525
2018-10-11 $19.75 $19.87 $19.21 $19.25 $19.25 94,614
2018-10-10 $20.26 $20.30 $19.80 $19.81 $19.81 109,056
2018-10-09 $20.35 $20.48 $20.21 $20.27 $20.27 106,828
2018-10-08 $20.67 $20.78 $20.36 $20.40 $20.40 61,654
2018-10-05 $20.88 $20.97 $20.55 $20.72 $20.72 70,215
2018-10-04 $21.09 $21.20 $20.85 $20.89 $20.89 77,600
2018-10-03 $21.42 $21.54 $21.08 $21.15 $21.15 75,116
2018-10-02 $21.46 $21.78 $21.38 $21.39 $21.39 74,468
2018-10-01 $21.80 $21.82 $21.38 $21.43 $21.43 67,501
2018-09-28 $21.59 $21.72 $21.17 $21.71 $21.71 58,990
2018-09-27 $21.62 $21.74 $21.40 $21.61 $21.61 40,521
2018-09-26 $21.80 $21.83 $21.57 $21.60 $21.60 76,818
2018-09-25 $21.99 $22.04 $21.75 $21.78 $21.78 67,866
2018-09-24 $22.43 $22.48 $21.96 $21.99 $21.99 112,827
2018-09-21 $23.02 $23.24 $22.39 $22.45 $22.45 208,821
2018-09-20 $22.53 $23.24 $22.53 $22.97 $22.97 365,079
2018-09-19 $22.19 $22.64 $22.19 $22.46 $22.46 194,542
2018-09-18 $21.74 $22.18 $21.74 $22.16 $22.16 132,015
2018-09-17 $21.69 $21.77 $21.61 $21.74 $21.74 52,153
2018-09-14 $21.54 $21.88 $21.50 $21.70 $21.70 59,028
2018-09-13 $21.52 $21.68 $21.39 $21.59 $21.59 47,710
2018-09-12 $21.51 $21.62 $21.35 $21.50 $21.50 59,036
2018-09-11 $21.85 $21.88 $21.46 $21.54 $21.54 88,311
2018-09-10 $21.90 $22.09 $21.83 $21.86 $21.86 93,567
2018-09-07 $21.81 $22.05 $21.58 $21.90 $21.90 62,571
2018-09-06 $21.99 $22.12 $21.78 $21.85 $21.85 39,201
2018-09-05 $21.93 $22.13 $21.85 $21.90 $21.90 46,474
2018-09-04 $22.20 $22.24 $21.80 $21.95 $21.95 86,668
2018-08-31 $22.27 $22.39 $22.18 $22.23 $22.23 89,294
2018-08-30 $22.15 $22.41 $22.10 $22.26 $22.26 73,718
2018-08-29 $22.31 $22.39 $22.17 $22.20 $22.20 43,567
2018-08-28 $21.95 $22.29 $21.92 $22.26 $22.26 99,378
2018-08-27 $21.85 $22.16 $21.82 $21.96 $21.96 41,784
2018-08-24 $22.10 $22.16 $21.71 $21.79 $21.79 60,642
2018-08-23 $22.28 $22.38 $21.99 $22.01 $22.01 55,611
2018-08-22 $22.29 $22.43 $22.18 $22.27 $22.27 108,483
2018-08-21 $22.28 $22.62 $22.28 $22.30 $22.30 67,894
2018-08-20 $22.43 $22.45 $21.96 $22.26 $22.26 51,711
2018-08-17 $22.01 $22.47 $21.97 $22.32 $22.32 45,859
2018-08-16 $22.05 $22.44 $21.95 $22.08 $22.08 48,034
2018-08-15 $22.27 $22.63 $21.87 $22.00 $22.00 74,425
2018-08-14 $22.34 $22.62 $22.16 $22.28 $22.28 91,704
2018-08-13 $22.50 $22.50 $22.08 $22.26 $22.26 106,702
2018-08-10 $22.33 $22.50 $22.18 $22.37 $22.37 112,665
2018-08-09 $22.15 $22.47 $21.95 $22.38 $22.38 106,600
2018-08-08 $22.62 $22.68 $21.96 $22.15 $22.15 97,384
2018-08-07 $22.39 $23.31 $22.28 $22.65 $22.65 78,448
2018-08-06 $23.29 $23.50 $23.16 $23.21 $23.21 28,157
2018-08-03 $23.34 $23.41 $22.98 $23.31 $23.31 55,418
2018-08-02 $23.15 $23.64 $23.15 $23.35 $23.35 56,916
2018-08-01 $23.41 $23.41 $22.85 $23.27 $23.27 76,247
2018-07-31 $23.54 $23.63 $23.37 $23.40 $23.40 63,185
2018-07-30 $23.33 $23.59 $23.07 $23.47 $23.47 64,908
2018-07-27 $23.90 $23.96 $23.21 $23.28 $23.28 47,558
2018-07-26 $23.90 $24.13 $23.74 $23.86 $23.86 50,761
2018-07-25 $24.03 $24.16 $23.81 $23.91 $23.91 78,666
2018-07-24 $24.07 $24.08 $23.88 $24.07 $24.07 101,346
2018-07-23 $24.26 $24.26 $23.83 $24.07 $24.07 40,252
2018-07-20 $24.48 $24.57 $24.16 $24.25 $24.25 53,656
2018-07-19 $24.10 $24.56 $24.03 $24.51 $24.51 56,332
2018-07-18 $24.10 $24.27 $23.85 $24.16 $24.16 69,894
2018-07-17 $24.06 $24.30 $24.06 $24.21 $24.21 134,147
2018-07-16 $24.20 $24.31 $24.00 $24.08 $24.08 78,506
2018-07-13 $24.17 $24.29 $24.16 $24.19 $24.19 19,059
2018-07-12 $24.30 $24.40 $24.14 $24.18 $24.18 37,191
2018-07-11 $24.27 $24.40 $24.09 $24.27 $24.27 52,489
2018-07-10 $24.30 $24.44 $24.01 $24.36 $24.36 114,838
2018-07-09 $24.21 $24.36 $24.18 $24.28 $24.28 34,874
2018-07-06 $24.14 $24.33 $24.02 $24.21 $24.21 54,070
2018-07-05 $24.05 $24.12 $23.82 $24.12 $24.12 68,888
2018-07-03 $24.07 $24.18 $23.96 $23.99 $23.99 46,833
2018-07-02 $24.22 $24.35 $23.81 $24.00 $24.00 69,627
2018-06-29 $24.34 $24.47 $24.15 $24.30 $24.30 73,674
2018-06-28 $24.35 $24.48 $24.19 $24.34 $24.34 63,851
2018-06-27 $24.82 $24.82 $24.39 $24.42 $24.42 73,005
2018-06-26 $24.63 $24.97 $24.44 $24.83 $24.83 148,072
2018-06-25 $24.90 $24.90 $24.36 $24.54 $24.54 115,535
2018-06-22 $25.25 $25.44 $24.90 $24.95 $24.95 357,769
2018-06-21 $25.53 $25.53 $25.01 $25.15 $25.15 130,508
2018-06-20 $25.56 $26.09 $25.44 $25.48 $25.48 288,662
2018-06-19 $25.26 $25.56 $25.26 $25.53 $25.53 339,553
2018-06-18 $25.22 $25.31 $25.13 $25.28 $25.28 232,040
2018-06-15 $25.44 $25.50 $25.25 $25.26 $25.26 142,811
2018-06-14 $25.63 $25.65 $25.37 $25.52 $25.52 64,616
2018-06-13 $25.77 $25.80 $25.53 $25.57 $25.57 85,578
2018-06-12 $25.61 $25.85 $25.53 $25.73 $25.73 172,364
2018-06-11 $25.70 $25.80 $25.59 $25.68 $25.68 76,884
2018-06-08 $25.05 $25.73 $25.02 $25.58 $25.58 106,700
2018-06-07 $25.13 $25.29 $24.98 $25.11 $25.11 82,735
2018-06-06 $24.80 $25.15 $24.77 $25.08 $25.08 102,487
2018-06-05 $24.80 $24.85 $24.63 $24.84 $24.84 198,096
2018-06-04 $24.79 $24.92 $24.68 $24.74 $24.74 75,252
2018-06-01 $24.60 $24.83 $24.56 $24.73 $24.73 58,814
2018-05-31 $24.57 $24.77 $24.45 $24.60 $24.60 124,536
2018-05-30 $24.62 $24.98 $24.59 $24.59 $24.59 71,101
2018-05-29 $24.73 $24.83 $24.48 $24.52 $24.52 110,037
2018-05-25 $25.20 $25.20 $24.83 $24.88 $24.88 45,943
2018-05-24 $25.09 $25.26 $25.02 $25.23 $25.23 69,772
2018-05-23 $25.20 $25.32 $25.04 $25.12 $25.12 51,474
2018-05-22 $25.62 $25.62 $25.12 $25.28 $25.28 98,405
2018-05-21 $25.44 $25.71 $25.14 $25.60 $25.60 43,385
2018-05-18 $25.27 $25.41 $25.19 $25.30 $25.30 97,052
2018-05-17 $25.24 $25.50 $25.24 $25.30 $25.30 66,046
2018-05-16 $25.53 $25.54 $25.32 $25.39 $25.39 64,236
2018-05-15 $25.34 $25.50 $25.17 $25.50 $25.50 95,377
2018-05-14 $25.49 $25.70 $25.30 $25.39 $25.39 50,319
2018-05-11 $25.41 $25.79 $25.32 $25.59 $25.59 46,507
2018-05-10 $25.75 $25.86 $25.55 $25.59 $25.59 54,945
2018-05-09 $25.89 $26.00 $25.61 $25.80 $25.80 66,624
2018-05-08 $25.86 $26.25 $25.68 $25.89 $25.89 142,863
2018-05-07 $25.48 $25.92 $25.25 $25.84 $25.84 147,901
2018-05-04 $25.02 $25.55 $25.02 $25.42 $25.42 54,603
2018-05-03 $24.94 $25.20 $24.88 $25.13 $25.13 51,772
2018-05-02 $24.50 $25.12 $24.28 $24.98 $24.98 88,546
2018-05-01 $24.31 $24.49 $23.88 $24.48 $24.48 182,645
2018-04-30 $24.13 $24.45 $24.06 $24.33 $24.33 80,479
2018-04-27 $24.02 $24.18 $23.81 $24.12 $24.12 157,513
2018-04-26 $23.91 $24.10 $23.71 $24.03 $24.03 50,474
2018-04-25 $24.12 $24.19 $23.78 $23.85 $23.85 56,326
2018-04-24 $24.20 $24.28 $23.91 $24.23 $24.23 132,247
2018-04-23 $24.03 $24.13 $23.88 $24.12 $24.12 51,474
2018-04-20 $24.16 $24.25 $23.92 $24.09 $24.09 69,650
2018-04-19 $24.01 $24.27 $23.96 $24.17 $24.17 40,015
2018-04-18 $24.30 $24.34 $24.02 $24.04 $24.04 61,350
2018-04-17 $24.29 $24.50 $24.11 $24.29 $24.29 82,544
2018-04-16 $24.37 $24.44 $24.17 $24.20 $24.20 38,653
2018-04-13 $24.29 $24.40 $24.07 $24.26 $24.26 56,265
2018-04-12 $24.40 $24.40 $24.08 $24.21 $24.21 53,904
2018-04-11 $24.16 $24.42 $24.16 $24.33 $24.33 61,538
2018-04-10 $23.97 $24.45 $23.85 $24.27 $24.27 110,257
2018-04-09 $23.95 $24.31 $23.80 $23.80 $23.80 76,448
2018-04-06 $23.80 $24.34 $23.77 $23.90 $23.90 128,793
2018-04-05 $24.14 $24.34 $23.77 $23.96 $23.96 65,991
2018-04-04 $23.04 $24.22 $22.86 $23.96 $23.96 276,732
2018-04-03 $22.89 $23.40 $22.77 $23.30 $23.30 145,044
2018-04-02 $23.05 $23.36 $22.43 $22.84 $22.84 158,768
2018-03-29 $23.25 $23.50 $23.10 $23.11 $23.11 64,275
2018-03-28 $23.15 $23.39 $22.90 $23.19 $23.19 55,024
2018-03-27 $23.43 $23.46 $22.93 $23.10 $23.10 98,922
2018-03-26 $23.16 $23.45 $22.67 $23.39 $23.39 103,092
2018-03-23 $23.46 $23.66 $22.88 $22.91 $22.91 78,197
2018-03-22 $23.68 $23.84 $23.44 $23.45 $23.45 73,390
2018-03-21 $24.02 $24.16 $23.78 $23.81 $23.81 47,824
2018-03-20 $24.28 $24.29 $23.71 $24.00 $24.00 111,223
2018-03-19 $24.42 $24.58 $24.10 $24.30 $24.30 73,548
2018-03-16 $24.15 $24.49 $24.12 $24.47 $24.47 114,291
2018-03-15 $24.35 $24.40 $24.01 $24.05 $24.05 69,012
2018-03-14 $24.28 $24.43 $23.81 $24.25 $24.25 92,194
2018-03-13 $24.00 $24.30 $23.49 $24.20 $24.20 101,558
2018-03-12 $23.85 $24.12 $23.55 $23.94 $23.94 67,698
2018-03-09 $23.14 $23.94 $22.86 $23.83 $23.83 81,224
2018-03-08 $23.02 $23.21 $22.82 $23.06 $23.06 67,002
2018-03-07 $22.64 $23.13 $22.59 $22.97 $22.97 76,930
2018-03-06 $22.62 $22.98 $22.58 $22.81 $22.81 60,760
2018-03-05 $22.56 $22.94 $22.52 $22.57 $22.57 67,615
2018-03-02 $22.35 $22.68 $22.25 $22.61 $22.61 65,712
2018-03-01 $22.18 $22.46 $22.08 $22.46 $22.46 83,780
2018-02-28 $22.27 $22.59 $22.15 $22.15 $22.15 141,098
2018-02-27 $22.42 $22.65 $22.13 $22.24 $22.24 80,029
2018-02-26 $22.08 $22.52 $22.08 $22.45 $22.45 56,812
2018-02-23 $21.97 $22.16 $21.88 $22.05 $22.05 35,432
2018-02-22 $22.04 $22.31 $21.90 $21.90 $21.90 60,693
2018-02-21 $22.20 $22.57 $21.91 $21.91 $21.91 101,922
2018-02-20 $22.07 $22.45 $22.07 $22.23 $22.23 74,886
2018-02-16 $21.78 $22.30 $21.78 $22.11 $22.11 88,652
2018-02-15 $21.66 $21.83 $21.35 $21.78 $21.78 54,203
2018-02-14 $21.02 $21.72 $20.97 $21.64 $21.64 94,337
2018-02-13 $21.03 $21.31 $20.94 $21.17 $21.17 51,812
2018-02-12 $21.06 $21.33 $20.66 $21.16 $21.16 87,225
2018-02-09 $21.07 $21.25 $20.77 $21.10 $21.10 106,111
2018-02-08 $21.01 $21.28 $20.85 $20.88 $20.88 87,072
2018-02-07 $21.09 $21.19 $20.88 $21.01 $21.01 86,491
2018-02-06 $20.78 $21.40 $20.78 $21.06 $21.06 93,541
2018-02-05 $21.55 $21.69 $20.89 $21.11 $21.11 109,656
2018-02-02 $22.34 $22.48 $21.62 $21.75 $21.75 97,653
2018-02-01 $21.85 $22.50 $21.73 $22.48 $22.48 146,806
2018-01-31 $21.86 $21.99 $21.71 $21.81 $21.81 71,324
2018-01-30 $21.67 $21.91 $21.57 $21.84 $21.84 105,010
2018-01-29 $21.42 $21.85 $21.36 $21.75 $21.75 73,196
2018-01-26 $21.06 $21.52 $21.05 $21.48 $21.48 54,459
2018-01-25 $21.20 $21.20 $20.78 $21.07 $21.07 38,044
2018-01-24 $21.35 $21.43 $21.05 $21.16 $21.16 33,385
2018-01-23 $21.20 $21.48 $21.12 $21.31 $21.31 44,692
2018-01-22 $21.15 $21.44 $21.13 $21.26 $21.26 45,545
2018-01-19 $21.03 $21.32 $20.82 $21.25 $21.25 55,404
2018-01-18 $21.13 $21.20 $20.86 $21.11 $21.11 61,940
2018-01-17 $21.13 $21.36 $20.81 $21.14 $21.14 53,965
2018-01-16 $21.31 $21.48 $20.99 $21.05 $21.05 59,251
2018-01-12 $21.11 $21.37 $20.96 $21.16 $21.16 37,482
2018-01-11 $20.47 $21.19 $20.28 $21.06 $21.06 59,598
2018-01-10 $20.46 $20.57 $20.21 $20.44 $20.44 43,560
2018-01-09 $20.70 $20.77 $20.44 $20.54 $20.54 59,518
2018-01-08 $20.84 $20.93 $20.57 $20.67 $20.67 40,277
2018-01-05 $20.97 $20.99 $20.80 $20.85 $20.85 37,611
2018-01-04 $21.27 $21.27 $20.78 $20.98 $20.98 70,957
2018-01-03 $21.07 $21.28 $20.86 $21.22 $21.22 50,893
2018-01-02 $20.81 $21.04 $20.72 $21.04 $21.04 72,226
2017-12-29 $20.91 $20.94 $20.69 $20.76 $20.76 49,915
2017-12-28 $20.87 $20.98 $20.79 $20.95 $20.95 36,391
2017-12-27 $20.98 $21.24 $20.82 $20.87 $20.87 47,157
2017-12-26 $20.99 $21.17 $20.97 $21.01 $21.01 38,348
2017-12-22 $20.94 $21.18 $20.92 $20.93 $20.93 35,596
2017-12-21 $21.25 $21.44 $21.17 $21.17 $21.17 39,768
2017-12-20 $21.30 $21.50 $21.23 $21.32 $21.32 44,200
2017-12-19 $21.38 $21.88 $21.27 $21.29 $21.29 54,154
2017-12-18 $21.70 $22.05 $21.44 $21.48 $21.48 83,145
2017-12-15 $21.34 $21.65 $21.19 $21.40 $21.40 180,938
2017-12-14 $21.48 $21.72 $21.19 $21.26 $21.26 91,299
2017-12-13 $21.51 $21.82 $21.49 $21.67 $21.67 60,675
2017-12-12 $21.52 $21.70 $21.38 $21.46 $21.46 45,881
2017-12-11 $21.38 $21.64 $21.27 $21.49 $21.49 53,148
2017-12-08 $21.64 $21.72 $21.37 $21.43 $21.43 71,100
2017-12-07 $21.44 $21.73 $21.30 $21.62 $21.62 142,636
2017-12-06 $21.65 $21.66 $21.40 $21.40 $21.40 57,229
2017-12-05 $22.01 $22.02 $21.58 $21.63 $21.63 61,185
2017-12-04 $22.30 $22.54 $21.96 $22.02 $22.02 105,037
2017-12-01 $22.43 $22.43 $21.77 $22.07 $22.07 152,374
2017-11-30 $22.57 $22.72 $22.27 $22.45 $22.45 126,144
2017-11-29 $22.18 $22.81 $22.18 $22.48 $22.48 172,251
2017-11-28 $22.44 $22.44 $21.92 $22.18 $22.18 89,625
2017-11-27 $22.42 $22.59 $22.34 $22.44 $22.44 88,295
2017-11-24 $22.50 $22.73 $22.28 $22.44 $22.44 61,944
2017-11-22 $22.28 $22.50 $22.12 $22.40 $22.40 78,022
2017-11-21 $22.31 $22.41 $22.01 $22.28 $22.28 140,024
2017-11-20 $22.04 $22.30 $21.86 $22.15 $22.15 178,827
2017-11-17 $21.60 $22.20 $21.60 $21.93 $21.93 152,282
2017-11-16 $21.01 $21.89 $21.01 $21.76 $21.76 113,605
2017-11-15 $20.78 $21.30 $20.73 $21.02 $21.02 168,671
2017-11-14 $20.63 $20.95 $20.38 $20.91 $20.91 100,588
2017-11-13 $20.73 $20.95 $20.41 $20.62 $20.62 112,310
2017-11-10 $19.76 $20.91 $19.76 $20.86 $20.86 236,203
2017-11-09 $19.58 $19.94 $19.45 $19.72 $19.72 235,738
2017-11-08 $19.49 $19.78 $19.32 $19.68 $19.68 93,216
2017-11-07 $20.19 $20.19 $19.32 $19.65 $19.65 162,220
2017-11-06 $20.10 $20.74 $20.00 $20.13 $20.13 217,587
2017-11-03 $18.68 $20.33 $18.68 $19.61 $19.61 389,188
2017-11-02 $18.63 $18.79 $18.60 $18.69 $18.69 103,416
2017-11-01 $18.95 $19.05 $18.59 $18.72 $18.72 130,869
2017-10-31 $19.30 $19.38 $18.83 $18.85 $18.85 161,615
2017-10-30 $19.56 $19.58 $19.08 $19.30 $19.30 174,571
2017-10-27 $19.75 $19.80 $19.20 $19.52 $19.52 210,019
2017-10-26 $19.55 $19.79 $19.48 $19.75 $19.75 186,449
2017-10-25 $19.13 $19.49 $19.03 $19.49 $19.49 148,307
2017-10-24 $19.31 $19.31 $19.03 $19.12 $19.12 122,717
2017-10-23 $19.31 $19.38 $19.08 $19.29 $19.29 111,931
2017-10-20 $19.30 $19.43 $19.21 $19.38 $19.38 88,565
2017-10-19 $19.25 $19.34 $19.07 $19.24 $19.24 116,738
2017-10-18 $19.13 $19.29 $19.01 $19.24 $19.24 124,522
2017-10-17 $19.48 $19.75 $18.95 $19.09 $19.09 149,860
2017-10-16 $18.90 $19.57 $18.90 $19.52 $19.52 164,510
2017-10-13 $18.95 $18.96 $18.67 $18.95 $18.95 105,757
2017-10-12 $18.93 $19.01 $18.83 $18.92 $18.92 118,002
2017-10-11 $18.94 $19.18 $18.90 $18.95 $18.95 78,298
2017-10-10 $19.15 $19.19 $18.80 $19.01 $19.01 174,906
2017-10-09 $19.76 $19.81 $18.77 $19.25 $19.25 325,871
2017-10-06 $20.01 $20.09 $19.59 $19.80 $19.80 130,207
2017-10-05 $20.55 $20.66 $20.01 $20.12 $20.12 102,546
2017-10-04 $20.54 $21.28 $20.32 $20.53 $20.53 158,550
2017-10-03 $20.88 $20.88 $20.06 $20.55 $20.55 180,569
2017-10-02 $21.16 $22.06 $21.16 $21.88 $21.88 112,666
2017-09-29 $21.11 $21.51 $21.02 $21.10 $21.10 159,544
2017-09-28 $20.98 $21.37 $20.71 $21.10 $21.10 127,627
2017-09-27 $21.25 $21.25 $20.80 $20.93 $20.93 190,081
2017-09-26 $21.14 $21.74 $21.14 $21.27 $21.27 137,273
2017-09-25 $21.29 $21.50 $20.96 $21.02 $21.02 116,363
2017-09-22 $21.39 $21.66 $21.18 $21.21 $21.21 42,349
2017-09-21 $21.48 $21.78 $21.36 $21.43 $21.43 37,401
2017-09-20 $21.25 $21.66 $21.21 $21.43 $21.43 199,721
2017-09-19 $21.02 $21.40 $20.92 $21.24 $21.24 44,534
2017-09-18 $20.78 $21.38 $20.66 $21.23 $21.23 63,678
2017-09-15 $20.61 $20.74 $20.30 $20.66 $20.66 119,958
2017-09-14 $20.42 $20.81 $20.36 $20.55 $20.55 90,273
2017-09-13 $20.25 $20.53 $20.19 $20.42 $20.42 39,272
2017-09-12 $20.20 $20.43 $20.15 $20.25 $20.25 28,440
2017-09-11 $20.35 $20.69 $19.88 $20.22 $20.22 97,985
2017-09-08 $20.19 $20.60 $20.17 $20.30 $20.30 30,072
2017-09-07 $20.19 $20.36 $20.00 $20.26 $20.26 47,772
2017-09-06 $20.06 $20.44 $19.80 $20.01 $20.01 41,559
2017-09-05 $20.02 $20.34 $19.87 $19.99 $19.99 50,266
2017-09-01 $19.94 $20.05 $19.78 $20.03 $20.03 45,167
2017-08-31 $19.97 $20.12 $19.87 $19.98 $19.98 35,296
2017-08-30 $19.90 $20.01 $19.70 $19.88 $19.88 39,311
2017-08-29 $19.93 $20.20 $19.67 $20.00 $20.00 27,266
2017-08-28 $20.05 $20.05 $19.68 $19.98 $19.98 31,070
2017-08-25 $20.04 $20.06 $19.77 $19.91 $19.91 29,450
2017-08-24 $20.07 $20.13 $19.71 $20.01 $20.01 64,294
2017-08-23 $19.91 $20.07 $19.81 $20.04 $20.04 99,002
2017-08-22 $19.98 $20.07 $19.81 $19.96 $19.96 37,187
2017-08-21 $20.04 $20.06 $19.91 $19.99 $19.99 36,547
2017-08-18 $19.77 $20.15 $19.76 $20.02 $20.02 49,850
2017-08-17 $19.86 $20.37 $19.86 $19.91 $19.91 141,177
2017-08-16 $20.37 $20.37 $19.87 $19.96 $19.96 51,608
2017-08-15 $20.58 $20.58 $20.19 $20.26 $20.26 35,640
2017-08-14 $20.63 $20.70 $20.25 $20.57 $20.57 25,965
2017-08-11 $20.66 $20.66 $20.25 $20.43 $20.43 34,627
2017-08-10 $20.71 $20.75 $20.46 $20.61 $20.61 32,312
2017-08-09 $20.60 $20.81 $20.30 $20.73 $20.73 44,445
2017-08-08 $20.88 $21.18 $20.46 $20.57 $20.57 27,559
2017-08-07 $21.10 $21.32 $20.74 $20.94 $20.94 39,855
2017-08-04 $21.01 $21.13 $20.80 $20.93 $20.93 28,385
2017-08-03 $21.05 $21.14 $20.80 $20.93 $20.93 47,501
2017-08-02 $21.02 $21.22 $20.81 $21.04 $21.04 34,092
2017-08-01 $21.15 $21.15 $20.87 $21.06 $21.06 38,246
2017-07-31 $21.02 $21.20 $20.86 $20.98 $20.98 36,277
2017-07-28 $21.09 $21.09 $20.86 $20.99 $20.99 32,541
2017-07-27 $21.42 $21.42 $20.89 $21.10 $21.10 35,587
2017-07-26 $21.39 $21.42 $20.96 $21.26 $21.26 71,563
2017-07-25 $21.20 $21.94 $21.04 $21.36 $21.36 62,971
2017-07-24 $20.98 $21.48 $20.87 $21.11 $21.11 60,438
2017-07-21 $21.51 $21.51 $20.93 $20.97 $20.97 43,857
2017-07-20 $21.08 $21.40 $20.97 $21.26 $21.26 44,517
2017-07-19 $21.00 $21.40 $20.92 $21.05 $21.05 58,234
2017-07-18 $21.00 $21.13 $20.74 $20.99 $20.99 54,248
2017-07-17 $20.70 $21.91 $20.68 $21.07 $21.07 63,632
2017-07-14 $20.62 $20.83 $20.59 $20.61 $20.61 24,742
2017-07-13 $20.55 $20.99 $20.41 $20.65 $20.65 26,531
2017-07-12 $20.72 $21.23 $20.41 $20.59 $20.59 21,741
2017-07-11 $20.45 $20.73 $20.26 $20.59 $20.59 47,087
2017-07-10 $20.69 $20.87 $20.34 $20.46 $20.46 56,223
2017-07-07 $20.64 $20.92 $20.35 $20.69 $20.69 35,122
2017-07-06 $20.55 $21.00 $20.27 $20.56 $20.56 39,516
2017-07-05 $21.10 $21.10 $20.64 $20.67 $20.67 25,289
2017-07-03 $20.63 $21.42 $20.63 $21.21 $21.21 24,712
2017-06-30 $20.68 $20.93 $20.40 $20.64 $20.64 33,543
2017-06-29 $20.65 $21.11 $20.26 $20.69 $20.69 42,616
2017-06-28 $20.76 $20.94 $20.53 $20.67 $20.67 40,347
2017-06-27 $20.83 $21.07 $20.53 $20.71 $20.71 31,268
2017-06-26 $21.78 $21.78 $20.47 $20.83 $20.83 125,625
2017-06-23 $21.92 $22.50 $21.55 $21.89 $21.89 171,428
2017-06-22 $21.31 $22.03 $21.26 $21.80 $21.80 46,131
2017-06-21 $21.14 $21.66 $21.09 $21.35 $21.35 107,745
2017-06-20 $21.55 $21.56 $20.91 $21.16 $21.16 54,226
2017-06-19 $21.60 $22.06 $21.55 $21.72 $21.72 62,561
2017-06-16 $21.12 $21.70 $21.02 $21.63 $21.63 115,028
2017-06-15 $20.95 $21.35 $20.59 $21.30 $21.30 90,543
2017-06-14 $21.21 $21.59 $20.95 $21.16 $21.16 34,614
2017-06-13 $21.10 $21.72 $21.05 $21.18 $21.18 30,780
2017-06-12 $21.04 $21.70 $20.90 $21.13 $21.13 79,868
2017-06-09 $20.54 $21.14 $20.46 $21.05 $21.05 34,545
2017-06-08 $20.33 $20.94 $20.01 $20.58 $20.58 43,568
2017-06-07 $20.75 $21.31 $20.26 $20.39 $20.39 55,632
2017-06-06 $20.14 $21.10 $20.06 $20.94 $20.94 92,504
2017-06-05 $21.00 $21.58 $20.11 $20.19 $20.19 61,860
2017-06-02 $20.60 $21.24 $20.60 $20.97 $20.97 64,604
2017-06-01 $20.12 $20.74 $19.96 $20.62 $20.62 29,763
2017-05-31 $20.26 $20.46 $20.00 $20.02 $20.02 49,279
2017-05-30 $20.45 $20.86 $20.17 $20.24 $20.24 49,136
2017-05-26 $20.34 $20.60 $20.06 $20.58 $20.58 51,651
2017-05-25 $20.36 $20.60 $19.93 $20.29 $20.29 46,660
2017-05-24 $20.22 $20.41 $19.90 $20.19 $20.19 44,436
2017-05-23 $20.57 $20.75 $20.13 $20.22 $20.22 48,366
2017-05-22 $20.33 $20.79 $20.05 $20.58 $20.58 53,737
2017-05-19 $20.96 $20.96 $20.25 $20.27 $20.27 87,303
2017-05-18 $21.37 $21.50 $20.85 $20.91 $20.91 47,287
2017-05-17 $21.65 $21.94 $20.94 $21.45 $21.45 57,496
2017-05-16 $21.57 $21.99 $21.44 $21.91 $21.91 29,181
2017-05-15 $21.51 $21.96 $21.28 $21.55 $21.55 30,362
2017-05-12 $21.72 $21.97 $21.19 $21.29 $21.29 37,589
2017-05-11 $21.15 $21.93 $20.91 $21.79 $21.79 56,354
2017-05-10 $21.99 $22.10 $21.13 $21.18 $21.18 212,162
2017-05-09 $21.94 $22.59 $21.16 $22.07 $22.07 255,198
2017-05-08 $22.27 $22.54 $21.79 $22.03 $22.03 127,774
2017-05-05 $22.64 $23.33 $22.10 $22.31 $22.31 28,177
2017-05-04 $22.60 $22.93 $22.14 $22.57 $22.57 67,698
2017-05-03 $22.83 $22.98 $22.42 $22.49 $22.49 41,242
2017-05-02 $22.88 $23.21 $22.74 $22.92 $22.92 47,424
2017-05-01 $23.11 $23.26 $22.75 $22.85 $22.85 29,761
2017-04-28 $23.26 $23.57 $22.87 $22.90 $22.90 33,717
2017-04-27 $23.90 $24.12 $23.15 $23.23 $23.23 22,128
2017-04-26 $23.22 $24.18 $23.22 $23.81 $23.81 43,648
2017-04-25 $23.34 $23.93 $23.09 $23.11 $23.11 65,322
2017-04-24 $23.24 $23.67 $23.04 $23.31 $23.31 33,437
2017-04-21 $23.08 $23.20 $22.79 $22.83 $22.83 38,848
2017-04-20 $22.77 $23.34 $22.61 $23.08 $23.08 34,303
2017-04-19 $22.64 $23.00 $22.54 $22.64 $22.64 72,899
2017-04-18 $22.55 $23.16 $22.44 $22.55 $22.55 20,029
2017-04-17 $22.48 $23.25 $22.37 $22.84 $22.84 105,078
2017-04-13 $22.75 $22.93 $22.20 $22.39 $22.39 37,120
2017-04-12 $22.68 $23.80 $22.57 $22.79 $22.79 45,720
2017-04-11 $22.13 $22.78 $22.13 $22.73 $22.73 19,866
2017-04-10 $21.93 $23.30 $21.89 $22.32 $22.32 58,762
2017-04-07 $21.94 $22.20 $21.58 $21.65 $21.65 18,083
2017-04-06 $21.42 $22.31 $21.41 $22.14 $22.14 49,397
2017-04-05 $21.60 $21.95 $21.36 $21.37 $21.37 34,797
2017-04-04 $21.64 $21.82 $21.28 $21.57 $21.57 31,649
2017-04-03 $22.12 $22.12 $21.61 $21.72 $21.72 25,369
2017-03-31 $22.23 $22.25 $21.81 $21.89 $21.89 34,305
2017-03-30 $22.03 $23.05 $21.80 $22.20 $22.20 54,451
2017-03-29 $21.85 $22.08 $21.73 $22.01 $22.01 32,287
2017-03-28 $21.31 $22.27 $21.22 $21.91 $21.91 36,065
2017-03-27 $21.18 $21.52 $21.01 $21.47 $21.47 14,095
2017-03-24 $21.85 $21.88 $21.27 $21.43 $21.43 36,242
2017-03-23 $21.06 $21.90 $21.06 $21.64 $21.64 30,499
2017-03-22 $21.70 $21.70 $20.58 $21.09 $21.09 67,633
2017-03-21 $22.27 $22.27 $21.32 $21.76 $21.76 74,418
2017-03-20 $22.40 $22.47 $22.04 $22.12 $22.12 25,631
2017-03-17 $22.80 $22.80 $22.13 $22.46 $22.46 66,337
2017-03-16 $22.76 $22.85 $22.41 $22.78 $22.78 26,446
2017-03-15 $22.35 $23.09 $22.31 $22.60 $22.60 55,077
2017-03-14 $22.02 $22.34 $21.65 $22.17 $22.17 43,123
2017-03-13 $21.66 $22.24 $21.54 $22.16 $22.16 23,567
2017-03-10 $21.54 $21.95 $21.30 $21.58 $21.58 72,846
2017-03-09 $21.82 $22.34 $21.44 $21.49 $21.49 41,784
2017-03-08 $22.24 $22.31 $21.76 $21.80 $21.80 35,820
2017-03-07 $22.60 $22.77 $22.22 $22.24 $22.24 44,468
2017-03-06 $22.95 $22.95 $22.56 $22.73 $22.73 15,687
2017-03-03 $23.03 $23.18 $22.76 $23.04 $23.04 33,013
2017-03-02 $23.38 $23.83 $22.95 $22.96 $22.96 24,527
2017-03-01 $23.35 $23.51 $23.08 $23.33 $23.33 24,156
2017-02-28 $23.91 $23.91 $23.00 $23.05 $23.05 32,620
2017-02-27 $23.94 $24.51 $23.82 $24.07 $24.07 62,936
2017-02-24 $23.36 $23.94 $23.36 $23.87 $23.87 32,916
2017-02-23 $23.62 $23.67 $23.09 $23.56 $23.56 27,092
2017-02-22 $23.69 $23.86 $23.32 $23.59 $23.59 21,619
2017-02-21 $24.41 $24.48 $23.67 $23.94 $23.94 23,856
2017-02-17 $24.74 $24.81 $24.10 $24.24 $24.24 34,170
2017-02-16 $24.26 $24.93 $24.20 $24.68 $24.68 53,162
2017-02-15 $23.62 $24.30 $23.41 $24.27 $24.27 73,602
2017-02-14 $23.18 $23.78 $22.85 $23.76 $23.76 77,253
2017-02-13 $23.54 $23.61 $23.13 $23.38 $23.38 14,732
2017-02-10 $23.52 $23.57 $23.25 $23.36 $23.36 12,193
2017-02-09 $22.83 $23.35 $22.83 $23.33 $23.33 33,948
2017-02-08 $23.05 $23.09 $22.25 $22.88 $22.88 37,603
2017-02-07 $23.52 $23.53 $23.05 $23.06 $23.06 20,434
2017-02-06 $23.58 $23.67 $23.25 $23.38 $23.38 33,502
2017-02-03 $23.72 $23.72 $23.46 $23.64 $23.64 11,292
2017-02-02 $23.45 $23.74 $23.31 $23.43 $23.43 13,249
2017-02-01 $23.79 $23.82 $23.35 $23.43 $23.43 15,337
2017-01-31 $23.58 $23.75 $23.14 $23.63 $23.63 30,204
2017-01-30 $23.80 $23.94 $23.40 $23.61 $23.61 29,413
2017-01-27 $24.26 $24.99 $23.60 $23.97 $23.97 56,608
2017-01-26 $24.65 $24.68 $24.17 $24.17 $24.17 13,658
2017-01-25 $25.15 $25.15 $24.47 $24.70 $24.70 22,636
2017-01-24 $24.12 $25.00 $24.06 $24.82 $24.82 23,234
2017-01-23 $24.16 $24.25 $23.88 $24.06 $24.06 18,867
2017-01-20 $23.68 $24.40 $23.68 $24.30 $24.30 21,005
2017-01-19 $23.97 $24.07 $23.57 $23.72 $23.72 13,204
2017-01-18 $24.06 $24.54 $23.91 $23.97 $23.97 24,833
2017-01-17 $24.26 $24.60 $23.88 $23.93 $23.93 59,813
2017-01-13 $24.26 $25.00 $24.24 $24.37 $24.37 51,357
2017-01-12 $24.30 $24.37 $23.62 $24.10 $24.10 57,540
2017-01-11 $24.58 $24.58 $24.00 $24.34 $24.34 16,865
2017-01-10 $23.79 $24.58 $23.66 $24.48 $24.48 19,467
2017-01-09 $24.17 $24.18 $23.76 $23.77 $23.77 14,192
2017-01-06 $24.67 $24.67 $24.29 $24.30 $24.30 8,669
2017-01-05 $25.13 $25.31 $24.64 $24.70 $24.70 21,156
2017-01-04 $25.04 $25.38 $25.00 $25.18 $25.18 20,225
2017-01-03 $25.70 $26.04 $24.71 $25.00 $25.00 47,833
2016-12-30 $25.43 $25.47 $25.17 $25.43 $25.43 28,143
2016-12-29 $25.88 $25.99 $25.39 $25.56 $25.56 19,597
2016-12-28 $26.47 $26.56 $25.79 $25.83 $25.83 17,446
2016-12-27 $26.62 $27.00 $26.36 $26.44 $26.44 15,763
2016-12-23 $26.45 $26.72 $26.33 $26.61 $26.61 20,765
2016-12-22 $26.67 $26.81 $26.42 $26.64 $26.64 14,441
2016-12-21 $26.83 $27.42 $26.47 $26.57 $26.57 98,065
2016-12-20 $27.53 $27.65 $26.42 $26.98 $26.98 39,051
2016-12-19 $27.40 $27.53 $26.65 $27.42 $27.42 35,123
2016-12-16 $26.80 $27.42 $26.72 $27.34 $27.34 90,656
2016-12-15 $26.53 $26.95 $26.15 $26.75 $26.75 32,468
2016-12-14 $27.05 $27.05 $26.39 $26.49 $26.49 26,809
2016-12-13 $27.23 $27.44 $26.82 $27.21 $27.21 23,687
2016-12-12 $27.38 $27.98 $26.66 $26.85 $26.85 46,854
2016-12-09 $27.70 $27.99 $26.77 $27.80 $27.80 35,103
2016-12-08 $27.08 $27.75 $26.71 $27.56 $27.56 31,384
2016-12-07 $27.05 $27.35 $26.87 $27.15 $27.15 32,755
2016-12-06 $26.88 $27.32 $26.60 $27.03 $27.03 38,913
2016-12-05 $26.30 $26.95 $26.10 $26.92 $26.92 31,361
2016-12-02 $26.09 $26.49 $25.74 $25.99 $25.99 25,807
2016-12-01 $26.25 $26.33 $25.72 $26.26 $26.26 26,626
2016-11-30 $25.59 $27.17 $25.59 $26.24 $26.24 34,792
2016-11-29 $25.88 $27.21 $25.88 $26.29 $26.29 22,183
2016-11-28 $27.44 $27.44 $25.77 $25.99 $25.99 40,491
2016-11-25 $26.80 $27.73 $26.74 $27.69 $27.69 16,834
2016-11-23 $26.40 $26.95 $26.17 $26.91 $26.91 32,297
2016-11-22 $25.99 $26.66 $25.99 $26.64 $26.64 36,127
2016-11-21 $26.08 $26.08 $25.59 $25.76 $25.76 30,205
2016-11-18 $25.70 $26.18 $25.54 $26.09 $26.09 31,315
2016-11-17 $25.61 $26.21 $25.53 $25.77 $25.77 27,435
2016-11-16 $24.90 $25.77 $24.77 $25.66 $25.66 35,131
2016-11-15 $24.66 $25.27 $24.18 $25.06 $25.06 22,452
2016-11-14 $25.63 $25.63 $23.54 $24.91 $24.91 67,549
2016-11-11 $23.93 $25.76 $23.93 $25.46 $25.46 95,985
2016-11-10 $23.83 $24.20 $23.42 $23.98 $23.98 49,444
2016-11-09 $21.59 $23.67 $21.59 $23.64 $23.64 48,992
2016-11-08 $21.78 $22.07 $21.78 $21.89 $21.89 15,863
2016-11-07 $21.82 $21.99 $21.58 $21.86 $21.86 31,872
2016-11-04 $21.29 $21.49 $21.18 $21.29 $21.29 28,602
2016-11-03 $21.39 $21.45 $21.25 $21.26 $21.26 13,477
2016-11-02 $21.65 $21.78 $21.13 $21.24 $21.24 34,931
2016-11-01 $22.35 $22.46 $21.52 $21.62 $21.62 34,208
2016-10-31 $22.44 $22.44 $22.27 $22.34 $22.34 27,469
2016-10-28 $22.60 $22.70 $22.34 $22.47 $22.47 31,039
2016-10-27 $23.08 $23.26 $22.45 $22.54 $22.54 26,155
2016-10-26 $23.57 $23.79 $23.25 $23.28 $23.28 31,894
2016-10-25 $23.76 $24.00 $23.34 $23.62 $23.62 17,796
2016-10-24 $23.82 $23.91 $23.60 $23.90 $23.90 9,454
2016-10-21 $23.50 $23.65 $23.35 $23.57 $23.57 8,807
2016-10-20 $24.08 $24.08 $23.55 $23.65 $23.65 22,414
2016-10-19 $22.73 $24.30 $22.73 $24.25 $24.25 20,709
2016-10-18 $24.23 $24.28 $23.65 $23.93 $23.93 17,610
2016-10-17 $24.01 $24.23 $23.64 $23.98 $23.98 15,721
2016-10-14 $24.09 $24.11 $23.75 $24.00 $24.00 13,095
2016-10-13 $24.34 $24.34 $23.86 $23.94 $23.94 30,471
2016-10-12 $24.21 $24.60 $23.60 $24.51 $24.51 13,472
2016-10-11 $24.39 $24.39 $23.93 $24.09 $24.09 20,608
2016-10-10 $24.54 $24.78 $24.38 $24.55 $24.55 23,343
2016-10-07 $24.52 $24.80 $24.30 $24.35 $24.35 20,932
2016-10-06 $24.51 $24.70 $24.16 $24.61 $24.61 26,726
2016-10-05 $24.09 $24.80 $24.09 $24.53 $24.53 38,059
2016-10-04 $24.21 $24.49 $23.96 $24.01 $24.01 27,910
2016-10-03 $24.37 $24.37 $23.91 $24.19 $24.19 25,383
2016-09-30 $24.21 $24.48 $24.02 $24.32 $24.32 30,024
2016-09-29 $24.00 $24.32 $23.93 $23.94 $23.94 9,154
2016-09-28 $24.04 $24.20 $23.67 $24.10 $24.10 32,633
2016-09-27 $23.91 $24.23 $23.85 $24.17 $24.17 28,543
2016-09-26 $24.55 $24.64 $23.74 $23.95 $23.95 28,231
2016-09-23 $24.60 $24.88 $24.51 $24.75 $24.75 29,009
2016-09-22 $23.60 $24.46 $23.13 $24.45 $24.45 22,588
2016-09-21 $22.79 $23.61 $22.79 $23.48 $23.48 29,999
2016-09-20 $23.36 $23.36 $22.51 $22.69 $22.69 41,592
2016-09-19 $23.37 $23.62 $23.02 $23.14 $23.14 23,072
2016-09-16 $22.60 $23.36 $22.60 $23.36 $23.36 62,968
2016-09-15 $22.21 $22.63 $22.00 $22.60 $22.60 28,077
2016-09-14 $22.30 $22.36 $22.00 $22.12 $22.12 11,350
2016-09-13 $22.59 $22.92 $22.10 $22.24 $22.24 36,157
2016-09-12 $22.52 $22.98 $22.40 $22.94 $22.94 20,840
2016-09-09 $23.41 $23.41 $22.54 $22.58 $22.58 25,966
2016-09-08 $24.01 $24.01 $23.58 $23.67 $23.67 15,359
2016-09-07 $24.02 $24.22 $23.86 $24.06 $24.06 30,051
2016-09-06 $24.22 $24.23 $23.86 $24.14 $24.14 19,532
2016-09-02 $23.56 $24.28 $23.44 $24.23 $24.23 23,154
2016-09-01 $23.78 $23.85 $23.38 $23.51 $23.51 24,703
2016-08-31 $24.03 $24.03 $23.70 $23.74 $23.74 41,567
2016-08-30 $23.78 $24.16 $23.76 $24.10 $24.10 18,435
2016-08-29 $24.12 $24.21 $23.71 $23.78 $23.78 11,826
2016-08-26 $24.70 $24.88 $24.06 $24.23 $24.23 12,598
2016-08-25 $24.42 $24.91 $24.42 $24.73 $24.73 11,993
2016-08-24 $24.92 $25.12 $24.39 $24.56 $24.56 21,916
2016-08-23 $24.89 $25.20 $24.67 $24.89 $24.89 27,574
2016-08-22 $24.99 $24.99 $24.36 $24.85 $24.85 18,054
2016-08-19 $25.13 $25.44 $24.81 $25.04 $25.04 27,389
2016-08-18 $24.74 $25.31 $24.50 $25.25 $25.25 20,706
2016-08-17 $25.13 $25.13 $24.50 $24.80 $24.80 28,045
2016-08-16 $25.27 $25.39 $25.07 $25.21 $25.21 35,585
2016-08-15 $24.59 $25.52 $24.59 $25.41 $25.41 31,680
2016-08-12 $24.71 $24.75 $24.32 $24.60 $24.60 24,026
2016-08-11 $25.02 $25.14 $24.64 $24.72 $24.72 27,095
2016-08-10 $26.10 $26.13 $24.83 $25.10 $25.10 33,487
2016-08-09 $26.68 $26.92 $25.90 $26.20 $26.20 38,302
2016-08-08 $26.63 $26.98 $26.28 $26.81 $26.81 13,467
2016-08-05 $26.31 $26.92 $26.27 $26.67 $26.67 24,640
2016-08-04 $26.52 $26.52 $26.10 $26.26 $26.26 11,426
2016-08-03 $26.27 $26.54 $26.04 $26.49 $26.49 28,194
2016-08-02 $26.49 $26.76 $26.13 $26.32 $26.32 78,339
2016-08-01 $26.33 $26.70 $25.71 $26.41 $26.41 75,799
2016-07-29 $26.25 $26.80 $25.97 $26.27 $26.27 33,034
2016-07-28 $26.24 $26.38 $25.80 $26.25 $26.25 39,920
2016-07-27 $25.82 $26.34 $25.62 $26.28 $26.28 27,232
2016-07-26 $26.22 $26.47 $25.57 $25.78 $25.78 22,986
2016-07-25 $26.61 $26.82 $26.03 $26.31 $26.31 52,525
2016-07-22 $26.12 $26.99 $26.00 $26.65 $26.65 58,294
2016-07-21 $25.90 $26.50 $25.90 $26.02 $26.02 74,145
2016-07-20 $25.37 $26.20 $25.06 $26.05 $26.05 104,868
2016-07-19 $25.28 $25.38 $25.08 $25.30 $25.30 67,676
2016-07-18 $25.48 $25.79 $25.33 $25.40 $25.40 30,369
2016-07-15 $25.46 $25.52 $24.80 $25.48 $25.48 20,871
2016-07-14 $25.12 $25.50 $24.91 $25.26 $25.26 20,575
2016-07-13 $25.30 $25.30 $24.70 $24.99 $24.99 39,125
2016-07-12 $25.31 $25.83 $25.18 $25.37 $25.37 77,861
2016-07-11 $25.00 $25.71 $24.91 $25.03 $25.03 66,251
2016-07-08 $24.41 $25.13 $24.20 $24.99 $24.99 41,715
2016-07-07 $24.10 $24.45 $23.91 $24.32 $24.32 41,081
2016-07-06 $23.57 $24.26 $23.57 $24.07 $24.07 10,321
2016-07-05 $23.89 $24.02 $23.53 $23.83 $23.83 30,344
2016-07-01 $23.76 $24.19 $23.73 $24.10 $24.10 23,772
2016-06-30 $23.18 $23.68 $23.15 $23.64 $23.64 27,689
2016-06-29 $22.90 $23.43 $22.90 $23.32 $23.32 25,076
2016-06-28 $21.55 $22.90 $21.55 $22.66 $22.66 46,210
2016-06-27 $22.67 $22.67 $21.26 $21.35 $21.35 41,881
2016-06-24 $22.98 $23.21 $22.60 $22.90 $22.90 102,380
2016-06-23 $23.78 $24.34 $23.45 $23.68 $23.68 32,043
2016-06-22 $23.49 $23.78 $23.42 $23.51 $23.51 22,349
2016-06-21 $23.34 $23.50 $22.91 $23.47 $23.47 20,741
2016-06-20 $23.67 $23.83 $23.21 $23.22 $23.22 22,348
2016-06-17 $24.00 $24.00 $23.22 $23.34 $23.34 46,678
2016-06-16 $23.55 $24.02 $23.15 $23.96 $23.96 22,080
2016-06-15 $23.68 $23.95 $23.46 $23.71 $23.71 21,466
2016-06-14 $23.44 $23.75 $22.85 $23.65 $23.65 20,867
2016-06-13 $24.01 $24.59 $23.62 $23.70 $23.70 24,578
2016-06-10 $23.97 $24.68 $23.56 $24.31 $24.31 27,304
2016-06-09 $24.59 $24.59 $24.10 $24.25 $24.25 27,292
2016-06-08 $24.45 $24.87 $24.40 $24.71 $24.71 29,159
2016-06-07 $24.20 $24.90 $24.20 $24.50 $24.50 68,655
2016-06-06 $23.73 $24.37 $23.73 $24.26 $24.26 21,527
2016-06-03 $24.20 $24.20 $23.71 $23.79 $23.79 34,723
2016-06-02 $23.65 $24.32 $23.65 $24.27 $24.27 32,686
2016-06-01 $23.13 $23.83 $23.13 $23.78 $23.78 52,684
2016-05-31 $22.35 $23.43 $22.17 $23.33 $23.33 74,216
2016-05-27 $22.01 $22.44 $22.01 $22.39 $22.39 29,970
2016-05-26 $21.48 $22.19 $21.48 $21.94 $21.94 30,397
2016-05-25 $20.56 $21.31 $20.55 $21.24 $21.24 30,228
2016-05-24 $20.40 $21.47 $20.40 $21.31 $21.31 24,586
2016-05-23 $19.86 $20.48 $19.86 $20.18 $20.18 16,129
2016-05-20 $19.66 $19.96 $19.65 $19.94 $19.94 28,419
2016-05-19 $19.73 $19.97 $19.52 $19.62 $19.62 23,157
2016-05-18 $19.51 $19.90 $19.50 $19.83 $19.83 26,973
2016-05-17 $20.07 $20.22 $19.52 $19.53 $19.53 36,906
2016-05-16 $20.22 $20.31 $20.04 $20.17 $20.17 21,253
2016-05-13 $20.03 $20.29 $19.92 $19.95 $19.95 18,637
2016-05-12 $20.20 $20.33 $19.98 $20.01 $20.01 19,875
2016-05-11 $20.23 $20.55 $20.07 $20.15 $20.15 30,613
2016-05-10 $20.99 $21.09 $20.07 $20.36 $20.36 38,666
2016-05-09 $21.25 $21.49 $20.96 $20.99 $20.99 18,611
2016-05-06 $21.36 $21.76 $21.03 $21.14 $21.14 29,173
2016-05-05 $22.07 $22.50 $21.25 $21.36 $21.36 25,206
2016-05-04 $22.10 $22.38 $21.87 $21.89 $21.89 13,965
2016-05-03 $22.46 $23.00 $22.12 $22.16 $22.16 29,775
2016-05-02 $22.51 $22.84 $22.41 $22.73 $22.73 20,342
2016-04-29 $22.67 $22.85 $22.33 $22.52 $22.52 29,271
2016-04-28 $22.91 $23.17 $22.58 $22.63 $22.63 23,233
2016-04-27 $23.21 $23.38 $22.97 $23.07 $23.07 26,094
2016-04-26 $22.57 $23.33 $22.57 $23.27 $23.27 23,870
2016-04-25 $22.50 $22.58 $22.03 $22.44 $22.44 27,309
2016-04-22 $22.14 $22.70 $22.14 $22.65 $22.65 16,907
2016-04-21 $22.01 $22.32 $21.87 $22.19 $22.19 16,576
2016-04-20 $22.10 $22.30 $21.92 $22.07 $22.07 10,184
2016-04-19 $22.26 $22.33 $21.83 $22.04 $22.04 19,957
2016-04-18 $22.30 $22.42 $22.02 $22.11 $22.11 18,148
2016-04-15 $21.66 $22.47 $21.66 $22.35 $22.35 23,406
2016-04-14 $21.49 $21.84 $21.20 $21.76 $21.76 19,208
2016-04-13 $20.97 $21.68 $20.89 $21.47 $21.47 41,470
2016-04-12 $20.55 $21.13 $20.39 $20.90 $20.90 19,525
2016-04-11 $20.51 $21.29 $20.51 $20.56 $20.56 25,278
2016-04-08 $19.93 $20.34 $19.79 $20.33 $20.33 20,726
2016-04-07 $20.75 $20.79 $19.67 $19.78 $19.78 40,330
2016-04-06 $20.37 $21.10 $20.32 $20.83 $20.83 24,995
2016-04-05 $19.97 $20.60 $19.74 $20.42 $20.42 25,110
2016-04-04 $20.40 $20.40 $19.86 $19.97 $19.97 22,861
2016-04-01 $20.35 $20.80 $20.15 $20.33 $20.33 13,856
2016-03-31 $20.81 $21.58 $20.49 $20.57 $20.57 45,966
2016-03-30 $20.55 $20.88 $20.16 $20.79 $20.79 38,530
2016-03-29 $19.74 $20.59 $19.68 $20.49 $20.49 36,445
2016-03-28 $19.58 $19.85 $19.37 $19.76 $19.76 30,470
2016-03-24 $19.84 $19.84 $19.39 $19.42 $19.42 38,693
2016-03-23 $20.53 $20.69 $19.98 $19.98 $19.98 30,086
2016-03-22 $20.22 $20.69 $20.05 $20.51 $20.51 16,077
2016-03-21 $20.37 $20.72 $20.36 $20.42 $20.42 14,278
2016-03-18 $20.42 $20.74 $19.93 $20.42 $20.42 46,196
2016-03-17 $19.91 $20.36 $19.49 $20.27 $20.27 25,389
2016-03-16 $19.75 $20.09 $19.72 $19.97 $19.97 26,883
2016-03-15 $20.28 $20.28 $19.55 $19.66 $19.66 19,145
2016-03-14 $20.23 $20.40 $20.00 $20.36 $20.36 22,076
2016-03-11 $19.77 $20.32 $19.77 $20.26 $20.26 25,541
2016-03-10 $19.85 $19.85 $19.38 $19.64 $19.64 19,783
2016-03-09 $19.61 $19.90 $19.55 $19.81 $19.81 23,418
2016-03-08 $19.86 $19.90 $19.50 $19.54 $19.54 29,755
2016-03-07 $18.81 $19.74 $18.81 $19.70 $19.70 30,761
2016-03-04 $18.48 $19.24 $18.32 $19.05 $19.05 42,861
2016-03-03 $17.66 $18.48 $17.66 $18.48 $18.48 30,136
2016-03-02 $17.80 $17.91 $17.65 $17.87 $17.87 21,681
2016-03-01 $17.46 $17.96 $17.45 $17.91 $17.91 18,894
2016-02-29 $17.59 $17.66 $17.46 $17.60 $17.60 30,779
2016-02-26 $17.70 $18.14 $17.31 $17.53 $17.53 30,693
2016-02-25 $17.62 $18.11 $17.61 $17.76 $17.76 19,115
2016-02-24 $17.04 $17.86 $17.04 $17.83 $17.83 20,802
2016-02-23 $17.72 $17.78 $17.04 $17.04 $17.04 54,963
2016-02-22 $17.76 $18.30 $17.67 $17.74 $17.74 26,668
2016-02-19 $16.88 $17.89 $16.85 $17.64 $17.64 92,633
2016-02-18 $17.15 $17.15 $16.86 $17.05 $17.05 53,825
2016-02-17 $17.89 $17.90 $17.16 $17.23 $17.23 80,831
2016-02-16 $18.10 $18.16 $17.54 $17.72 $17.72 53,395
2016-02-12 $17.82 $18.05 $17.75 $17.85 $17.85 23,375
2016-02-11 $18.08 $18.14 $17.42 $17.66 $17.66 56,076
2016-02-10 $18.17 $18.72 $18.17 $18.20 $18.20 29,465
2016-02-09 $18.27 $18.70 $18.10 $18.10 $18.10 27,557
2016-02-08 $18.77 $18.84 $18.41 $18.77 $18.77 23,142
2016-02-05 $18.89 $19.84 $18.64 $18.81 $18.81 58,244
2016-02-04 $18.67 $19.06 $18.51 $18.90 $18.90 13,522
2016-02-03 $18.86 $18.98 $18.37 $18.74 $18.74 23,440
2016-02-02 $19.21 $19.22 $18.60 $18.67 $18.67 23,457
2016-02-01 $19.45 $19.65 $19.26 $19.47 $19.47 32,844
2016-01-29 $19.00 $19.63 $19.00 $19.56 $19.56 49,489
2016-01-28 $18.86 $19.43 $18.68 $19.00 $19.00 28,453
2016-01-27 $19.27 $19.30 $18.61 $18.74 $18.74 95,777
2016-01-26 $18.34 $19.30 $18.20 $19.24 $19.24 26,195
2016-01-25 $19.80 $19.80 $17.81 $18.21 $18.21 98,632
2016-01-22 $19.80 $19.96 $19.42 $19.82 $19.82 48,100
2016-01-21 $18.75 $19.62 $18.64 $19.50 $19.50 43,018
2016-01-20 $18.26 $19.20 $18.04 $18.83 $18.83 44,803
2016-01-19 $18.66 $19.17 $18.11 $18.60 $18.60 45,704
2016-01-15 $18.25 $18.70 $17.58 $18.41 $18.41 54,886
2016-01-14 $17.88 $19.17 $17.76 $18.67 $18.67 40,189
2016-01-13 $18.65 $19.04 $17.84 $17.98 $17.98 53,955
2016-01-12 $19.41 $19.56 $18.68 $18.87 $18.87 40,586
2016-01-11 $18.55 $19.45 $18.55 $19.28 $19.28 54,115
2016-01-08 $18.78 $19.23 $18.55 $18.72 $18.72 50,053
2016-01-07 $18.90 $18.96 $18.56 $18.70 $18.70 75,992
2016-01-06 $19.51 $19.77 $18.90 $18.98 $18.98 68,523
2016-01-05 $19.94 $20.28 $19.66 $19.81 $19.81 38,308
2016-01-04 $19.04 $20.28 $18.90 $19.91 $19.91 117,130
2015-12-31 $19.25 $19.48 $19.06 $19.15 $19.15 53,255
2015-12-30 $19.72 $19.96 $19.25 $19.27 $19.27 41,149
2015-12-29 $19.60 $20.11 $19.22 $19.69 $19.69 87,673
2015-12-28 $20.09 $20.48 $19.45 $19.72 $19.72 81,343
2015-12-24 $19.16 $20.50 $19.16 $20.22 $20.22 41,208
2015-12-23 $19.68 $19.75 $19.11 $19.22 $19.22 56,596
2015-12-22 $19.48 $20.10 $19.08 $19.62 $19.62 197,797
2015-12-21 $19.23 $19.89 $19.08 $19.48 $19.48 55,253
2015-12-18 $19.15 $19.49 $19.10 $19.23 $19.23 66,373
2015-12-17 $19.75 $19.75 $19.20 $19.20 $19.20 43,007
2015-12-16 $19.54 $19.95 $19.15 $19.72 $19.72 42,526
2015-12-15 $19.50 $20.21 $19.15 $19.50 $19.50 46,215
2015-12-14 $19.24 $19.85 $19.15 $19.50 $19.50 58,212
2015-12-11 $19.40 $19.49 $19.15 $19.21 $19.21 69,677
2015-12-10 $19.75 $19.84 $18.12 $19.36 $19.36 73,688
2015-12-09 $19.68 $20.05 $19.44 $19.62 $19.62 45,486
2015-12-08 $20.25 $20.38 $19.55 $19.68 $19.68 63,510
2015-12-07 $21.02 $21.02 $20.25 $20.31 $20.31 36,609
2015-12-04 $20.80 $21.04 $20.75 $20.93 $20.93 23,506
2015-12-03 $20.85 $21.08 $20.75 $20.76 $20.76 28,613
2015-12-02 $20.94 $21.25 $20.80 $20.90 $20.90 32,848
2015-12-01 $21.39 $21.39 $20.85 $20.89 $20.89 33,164
2015-11-30 $21.00 $21.37 $20.95 $21.12 $21.12 66,371
2015-11-27 $21.00 $21.10 $20.86 $21.05 $21.05 23,877
2015-11-25 $21.59 $21.69 $20.95 $21.04 $21.04 44,117
2015-11-24 $21.68 $21.79 $21.10 $21.72 $21.72 36,239
2015-11-23 $21.52 $22.14 $21.52 $21.81 $21.81 23,667
2015-11-20 $21.69 $21.85 $21.33 $21.69 $21.69 20,821
2015-11-19 $21.71 $21.95 $21.31 $21.54 $21.54 30,456
2015-11-18 $20.98 $21.73 $20.98 $21.63 $21.63 42,228
2015-11-17 $21.16 $21.16 $20.85 $20.87 $20.87 35,821
2015-11-16 $21.16 $21.55 $19.15 $21.21 $21.21 19,860
2015-11-13 $22.04 $22.14 $21.11 $21.16 $21.16 38,017
2015-11-12 $22.78 $23.10 $22.22 $22.27 $22.27 46,737
2015-11-11 $23.04 $23.68 $22.80 $23.11 $23.11 44,738
2015-11-10 $23.07 $23.30 $22.54 $22.99 $22.99 32,988
2015-11-09 $23.80 $24.01 $23.04 $23.07 $23.07 15,829
2015-11-06 $23.80 $24.25 $23.80 $24.10 $24.10 29,996
2015-11-05 $23.28 $24.28 $23.22 $23.99 $23.99 51,517
2015-11-04 $22.79 $23.81 $22.79 $23.50 $23.50 115,772
2015-11-03 $22.70 $23.38 $22.31 $23.28 $23.28 38,281
2015-11-02 $22.40 $22.80 $22.27 $22.76 $22.76 17,273
2015-10-30 $22.76 $22.80 $22.42 $22.53 $22.53 36,209
2015-10-29 $22.84 $22.98 $22.02 $22.85 $22.85 38,161
2015-10-28 $22.27 $23.00 $21.91 $22.99 $22.99 36,077
2015-10-27 $22.88 $23.00 $22.18 $22.26 $22.26 37,687
2015-10-26 $23.26 $23.34 $22.76 $22.90 $22.90 37,115
2015-10-23 $23.27 $23.35 $22.81 $23.35 $23.35 25,324
2015-10-22 $22.72 $23.26 $22.72 $23.12 $23.12 16,541
2015-10-21 $23.41 $24.24 $22.52 $22.55 $22.55 47,098
2015-10-20 $23.66 $23.96 $23.25 $23.42 $23.42 18,932
2015-10-19 $23.84 $23.95 $23.63 $23.71 $23.71 13,568
2015-10-16 $23.41 $23.95 $22.92 $23.87 $23.87 44,844
2015-10-15 $22.31 $23.40 $22.31 $23.36 $23.36 32,031
2015-10-14 $22.75 $22.98 $22.11 $22.18 $22.18 28,159
2015-10-13 $23.26 $23.36 $22.75 $22.75 $22.75 13,184
2015-10-12 $23.31 $23.60 $22.83 $23.44 $23.44 24,886
2015-10-09 $22.91 $23.32 $22.90 $23.29 $23.29 20,551
2015-10-08 $22.72 $22.85 $22.61 $22.84 $22.84 22,275
2015-10-07 $22.64 $23.00 $22.55 $22.77 $22.77 26,166
2015-10-06 $22.29 $22.74 $22.29 $22.57 $22.57 18,721
2015-10-05 $22.02 $22.68 $22.02 $22.67 $22.67 15,431
2015-10-02 $21.75 $21.98 $21.55 $21.95 $21.95 28,001
2015-10-01 $22.03 $22.23 $21.69 $21.84 $21.84 20,723
2015-09-30 $21.83 $22.02 $21.55 $21.81 $21.81 115,341
2015-09-29 $22.06 $22.07 $21.65 $21.67 $21.67 24,819
2015-09-28 $21.70 $22.02 $21.70 $21.71 $21.71 33,490
2015-09-25 $22.00 $22.07 $21.70 $21.71 $21.71 24,197
2015-09-24 $21.89 $22.00 $21.82 $21.96 $21.96 24,935
2015-09-23 $21.84 $21.95 $21.77 $21.86 $21.86 25,889
2015-09-22 $21.97 $22.08 $21.77 $21.90 $21.90 31,791
2015-09-21 $21.91 $22.30 $21.91 $22.15 $22.15 19,051
2015-09-18 $21.72 $21.94 $21.70 $21.88 $21.88 45,152
2015-09-17 $21.96 $22.17 $21.87 $21.90 $21.90 20,216
2015-09-16 $22.06 $22.24 $21.94 $22.03 $22.03 18,835
2015-09-15 $22.10 $22.21 $21.87 $21.91 $21.91 38,503
2015-09-14 $22.46 $22.46 $22.10 $22.13 $22.13 11,058
2015-09-11 $21.98 $22.53 $21.95 $22.49 $22.49 54,584
2015-09-10 $22.05 $22.29 $21.95 $22.09 $22.09 27,092
2015-09-09 $22.16 $22.41 $22.05 $22.05 $22.05 25,070
2015-09-08 $22.34 $22.36 $22.07 $22.25 $22.25 25,412
2015-09-04 $22.25 $22.48 $22.05 $22.06 $22.06 45,383
2015-09-03 $22.58 $22.81 $22.38 $22.39 $22.39 32,149
2015-09-02 $23.02 $23.02 $22.38 $22.57 $22.57 18,422
2015-09-01 $23.40 $23.69 $22.53 $22.70 $22.70 57,944
2015-08-31 $23.59 $23.70 $23.47 $23.63 $23.63 26,265

Tejon Ranch Company (TRC) News Headlines

Recent Tejon Ranch Company (TRC) News

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.