Urstadt Biddle Properties Inc - Class A (UBA) Exchange: NYSE

Data as of March 29, 2024

$21.14 ($-0.39) -1.81%

Urstadt Biddle Properties Inc - Class A - Daily Information
Click for more stock information on Urstadt Biddle Properties Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $21.53
Previous Close $21.14
High $21.70
Low $21.08
Adjusted Open $21.53
Previous Adjusted Close $21.14
Adjusted High $21.70
Adjusted Low $21.08

About Urstadt Biddle Properties Inc - Class A (UBA)

Urstadt Biddle Properties Inc., is a real estate investment trust engaged in the acquisition, ownership and management of commercial real estate. The Company's sole business is the ownership of real estate investments, which consist principally of investments in income-producing properties, with primary emphasis on properties in the northeastern part of the United States with a concentration in Fairfield County, Connecticut, Westchester and Putnam Counties, New York and Bergen County, New Jersey (NJ). The Company operates in one industry segment, ownership of commercial real estate properties, which are located principally in the northeastern United States. In May 2013, Urstadt Biddle Properties Inc acquired The Village Shopping Center in New Providence. In May 2013, Urstadt Biddle Properties Inc acquired two undisclosed retail properties, located in Greenwich, Connecticut.

Historical Stock Data for Urstadt Biddle Properties Inc - Class A (UBA)

Date Open High Low Close Adj.Close Volume
2023-08-17 $21.53 $21.70 $21.08 $21.14 $21.14 4,503,900
2023-08-16 $21.77 $21.94 $21.52 $21.53 $21.53 747,637
2023-08-15 $22.16 $22.16 $21.79 $21.83 $21.83 289,638
2023-08-14 $22.38 $22.50 $22.15 $22.25 $22.25 121,405
2023-08-11 $22.50 $22.55 $22.40 $22.49 $22.49 112,937
2023-08-10 $22.82 $22.99 $22.44 $22.53 $22.53 76,116
2023-08-09 $22.63 $22.96 $22.44 $22.81 $22.81 140,491
2023-08-08 $22.98 $22.98 $22.54 $22.68 $22.68 81,397
2023-08-07 $22.92 $23.16 $22.87 $23.13 $23.13 155,617
2023-08-04 $22.81 $23.13 $22.66 $22.96 $22.96 268,075
2023-08-03 $22.67 $22.90 $22.48 $22.83 $22.83 142,462
2023-08-02 $22.58 $22.78 $22.48 $22.75 $22.75 138,861
2023-08-01 $22.62 $22.77 $22.50 $22.75 $22.75 323,901
2023-07-31 $22.44 $22.77 $22.40 $22.68 $22.68 110,388
2023-07-28 $22.45 $22.58 $22.30 $22.44 $22.44 107,488
2023-07-27 $22.83 $22.97 $22.30 $22.36 $22.36 97,847
2023-07-26 $22.54 $22.85 $22.54 $22.80 $22.80 220,844
2023-07-25 $22.64 $22.85 $22.51 $22.61 $22.61 125,892
2023-07-24 $22.90 $22.91 $22.65 $22.74 $22.74 227,376
2023-07-21 $22.75 $22.97 $22.60 $22.78 $22.78 109,161
2023-07-20 $22.41 $22.66 $22.16 $22.64 $22.64 132,179
2023-07-19 $22.06 $22.40 $22.06 $22.40 $22.40 140,606
2023-07-18 $22.00 $22.10 $21.80 $22.03 $22.03 134,799
2023-07-17 $21.77 $22.12 $21.77 $22.06 $22.06 133,078
2023-07-14 $21.84 $21.93 $21.68 $21.92 $21.92 108,214
2023-07-13 $21.84 $21.96 $21.68 $21.91 $21.91 119,007
2023-07-12 $21.85 $22.04 $21.80 $21.80 $21.80 226,070
2023-07-11 $21.30 $21.71 $21.23 $21.69 $21.69 110,568
2023-07-10 $21.03 $21.23 $21.00 $21.19 $21.19 127,723
2023-07-07 $21.32 $21.39 $21.10 $21.10 $21.10 111,765
2023-07-06 $21.23 $21.37 $20.87 $21.35 $21.35 205,515
2023-07-05 $21.42 $21.69 $21.20 $21.44 $21.44 253,845
2023-07-03 $21.16 $21.57 $21.16 $21.44 $21.44 171,783
2023-06-30 $21.29 $21.41 $20.95 $21.26 $21.26 307,613
2023-06-29 $20.73 $21.24 $20.73 $21.24 $21.24 193,453
2023-06-28 $20.81 $20.86 $20.60 $20.75 $20.75 170,394
2023-06-27 $20.47 $20.86 $20.45 $20.81 $20.81 178,477
2023-06-26 $19.93 $20.48 $19.93 $20.44 $20.44 204,538
2023-06-23 $20.00 $20.24 $19.90 $20.02 $20.02 340,121
2023-06-22 $20.52 $20.52 $20.11 $20.25 $20.25 130,077
2023-06-21 $20.80 $20.80 $20.46 $20.52 $20.52 296,811
2023-06-20 $20.85 $20.99 $20.59 $20.87 $20.87 168,291
2023-06-16 $21.08 $21.10 $20.90 $21.00 $21.00 665,671
2023-06-15 $20.74 $20.90 $20.63 $20.90 $20.90 326,403
2023-06-14 $20.73 $21.01 $20.73 $20.88 $20.88 257,056
2023-06-13 $20.72 $20.99 $20.63 $20.74 $20.74 348,802
2023-06-12 $20.78 $20.97 $20.69 $20.92 $20.71 168,641
2023-06-09 $20.72 $20.93 $20.68 $20.80 $20.59 191,854
2023-06-08 $20.91 $20.98 $20.54 $20.81 $20.60 238,709
2023-06-07 $20.37 $21.03 $20.24 $20.93 $20.72 395,471
2023-06-06 $20.05 $20.27 $19.91 $20.24 $20.04 657,949
2023-06-05 $19.90 $20.25 $19.89 $19.95 $19.75 338,446
2023-06-02 $19.64 $20.10 $19.64 $20.00 $20.00 426,429
2023-06-01 $19.37 $19.53 $19.17 $19.37 $19.37 209,157
2023-05-31 $19.27 $19.47 $19.13 $19.35 $19.35 289,019
2023-05-30 $19.23 $19.41 $19.16 $19.18 $19.18 168,299
2023-05-26 $19.00 $19.30 $18.88 $19.21 $19.21 210,206
2023-05-25 $19.22 $19.35 $18.83 $18.97 $18.97 246,547
2023-05-24 $19.78 $19.78 $19.28 $19.36 $19.36 280,804
2023-05-23 $19.96 $20.23 $19.72 $19.76 $19.76 778,356
2023-05-22 $19.68 $20.10 $19.68 $20.07 $20.07 828,523
2023-05-19 $20.05 $20.22 $19.71 $19.80 $19.80 1,439,679
2023-05-18 $19.50 $20.35 $19.25 $20.10 $20.10 2,458,338
2023-05-17 $16.61 $16.99 $16.39 $16.95 $16.95 204,574
2023-05-16 $16.86 $16.86 $16.55 $16.55 $16.55 66,251
2023-05-15 $16.88 $16.89 $16.71 $16.83 $16.83 73,364
2023-05-12 $16.74 $16.89 $16.58 $16.88 $16.88 72,556
2023-05-11 $16.75 $16.84 $16.57 $16.65 $16.65 85,836
2023-05-10 $16.99 $16.99 $16.74 $16.95 $16.95 79,062
2023-05-09 $16.84 $16.97 $16.60 $16.88 $16.88 78,726
2023-05-08 $17.06 $17.12 $16.62 $16.96 $16.96 108,991
2023-05-05 $17.02 $17.24 $16.78 $17.02 $17.02 88,120
2023-05-04 $16.72 $16.90 $16.56 $16.89 $16.89 95,437
2023-05-03 $16.98 $17.13 $16.79 $16.82 $16.82 80,323
2023-05-02 $17.13 $17.16 $16.68 $16.91 $16.91 98,223
2023-05-01 $17.16 $17.31 $17.06 $17.15 $17.15 93,219
2023-04-28 $17.14 $17.40 $17.12 $17.22 $17.22 65,905
2023-04-27 $16.93 $17.17 $16.89 $17.16 $17.16 58,200
2023-04-26 $17.09 $17.26 $16.80 $16.91 $16.91 93,148
2023-04-25 $17.24 $17.31 $17.05 $17.19 $17.19 114,816
2023-04-24 $17.52 $17.52 $17.20 $17.35 $17.35 78,901
2023-04-21 $17.55 $17.61 $17.36 $17.53 $17.53 73,328
2023-04-20 $17.47 $17.53 $17.32 $17.50 $17.50 83,904
2023-04-19 $17.36 $17.63 $17.30 $17.54 $17.54 62,375
2023-04-18 $17.53 $17.57 $17.30 $17.41 $17.41 75,654
2023-04-17 $17.17 $17.55 $17.17 $17.54 $17.54 68,670
2023-04-14 $17.43 $17.63 $17.05 $17.20 $17.20 86,003
2023-04-13 $17.29 $17.37 $17.06 $17.36 $17.36 96,583
2023-04-12 $17.41 $17.52 $17.21 $17.24 $17.24 103,405
2023-04-11 $17.34 $17.44 $17.16 $17.34 $17.34 75,000
2023-04-10 $17.24 $17.44 $17.16 $17.36 $17.36 85,528
2023-04-06 $17.25 $17.35 $17.18 $17.30 $17.30 59,443
2023-04-05 $17.24 $17.35 $17.10 $17.15 $17.15 50,628
2023-04-04 $17.39 $17.42 $17.08 $17.30 $17.30 94,879
2023-04-03 $17.61 $17.69 $17.30 $17.40 $17.40 124,087
2023-03-31 $17.31 $17.59 $17.28 $17.57 $17.57 162,335
2023-03-30 $17.40 $17.60 $17.34 $17.50 $17.25 99,815
2023-03-29 $17.18 $17.42 $17.13 $17.40 $17.16 115,256
2023-03-28 $17.04 $17.21 $17.01 $17.15 $16.91 157,501
2023-03-27 $17.25 $17.34 $17.09 $17.12 $16.88 71,772
2023-03-24 $16.58 $17.19 $16.55 $17.18 $16.94 114,728
2023-03-23 $16.78 $17.19 $16.61 $16.65 $16.42 96,321
2023-03-22 $17.39 $17.39 $16.75 $16.77 $16.53 122,610
2023-03-21 $17.54 $17.80 $17.26 $17.38 $17.14 143,021
2023-03-20 $17.23 $17.64 $17.22 $17.42 $17.18 185,330
2023-03-17 $17.60 $17.61 $16.77 $17.12 $17.12 694,476
2023-03-16 $17.57 $17.93 $17.30 $17.73 $17.73 172,496
2023-03-15 $17.47 $17.77 $17.45 $17.68 $17.68 412,509
2023-03-14 $17.68 $17.98 $17.50 $17.73 $17.73 184,401
2023-03-13 $16.15 $17.84 $16.15 $17.36 $17.36 216,464
2023-03-10 $16.75 $16.76 $16.18 $16.44 $16.44 160,144
2023-03-09 $17.06 $17.06 $16.72 $16.75 $16.75 99,541
2023-03-08 $17.00 $17.13 $16.84 $17.00 $17.00 98,576
2023-03-07 $17.37 $17.37 $16.68 $16.95 $16.95 146,487
2023-03-06 $17.34 $17.42 $17.14 $17.30 $17.30 153,078
2023-03-03 $17.34 $17.47 $17.27 $17.37 $17.37 114,783
2023-03-02 $17.21 $17.31 $17.18 $17.27 $17.27 78,756
2023-03-01 $17.31 $17.34 $17.07 $17.31 $17.31 94,776
2023-02-28 $17.36 $17.55 $17.29 $17.30 $17.30 169,399
2023-02-27 $17.65 $17.80 $17.31 $17.37 $17.37 81,507
2023-02-24 $17.53 $17.64 $17.37 $17.54 $17.54 83,685
2023-02-23 $17.63 $17.80 $17.52 $17.69 $17.69 72,471
2023-02-22 $17.74 $17.95 $17.59 $17.61 $17.61 125,403
2023-02-21 $17.97 $17.97 $17.61 $17.70 $17.70 89,042
2023-02-17 $18.24 $18.33 $18.08 $18.16 $18.16 125,695
2023-02-16 $17.99 $18.26 $17.93 $18.13 $18.13 68,731
2023-02-15 $17.97 $18.29 $17.91 $18.21 $18.21 125,180
2023-02-14 $18.17 $18.21 $17.99 $18.08 $18.08 106,617
2023-02-13 $18.17 $18.25 $18.09 $18.20 $18.20 69,632
2023-02-10 $17.95 $18.22 $17.84 $18.13 $18.13 67,826
2023-02-09 $18.25 $18.28 $17.87 $17.95 $17.95 105,575
2023-02-08 $18.52 $18.61 $18.14 $18.14 $18.14 106,099
2023-02-07 $18.70 $18.89 $18.57 $18.68 $18.68 124,030
2023-02-06 $18.92 $18.92 $18.58 $18.81 $18.81 96,817
2023-02-03 $18.95 $18.97 $18.73 $18.92 $18.92 111,881
2023-02-02 $18.89 $19.23 $18.89 $19.04 $19.04 136,260
2023-02-01 $18.73 $18.95 $18.59 $18.85 $18.85 134,596
2023-01-31 $18.60 $18.91 $18.60 $18.78 $18.78 250,242
2023-01-30 $18.64 $18.87 $18.57 $18.62 $18.62 94,968
2023-01-27 $18.66 $18.92 $18.61 $18.79 $18.79 78,237
2023-01-26 $18.70 $18.75 $18.53 $18.69 $18.69 56,509
2023-01-25 $18.58 $18.63 $18.49 $18.59 $18.59 57,778
2023-01-24 $18.45 $18.70 $18.41 $18.65 $18.65 71,618
2023-01-23 $18.40 $18.63 $18.34 $18.50 $18.50 91,118
2023-01-20 $18.57 $18.57 $18.25 $18.45 $18.45 124,338
2023-01-19 $18.34 $18.56 $18.25 $18.46 $18.46 74,465
2023-01-18 $18.65 $18.75 $18.42 $18.51 $18.51 94,489
2023-01-17 $18.57 $18.73 $18.46 $18.52 $18.52 155,656
2023-01-13 $18.66 $18.76 $18.53 $18.55 $18.55 86,837
2023-01-12 $18.27 $18.78 $18.21 $18.77 $18.77 83,645
2023-01-11 $17.94 $18.22 $17.88 $18.17 $18.17 173,521
2023-01-10 $18.16 $18.16 $17.77 $17.80 $17.80 101,084
2023-01-09 $18.79 $18.83 $18.31 $18.32 $18.32 110,108
2023-01-06 $18.51 $18.88 $18.51 $18.69 $18.69 94,965
2023-01-05 $18.91 $18.94 $18.48 $18.51 $18.51 101,963
2023-01-04 $19.14 $19.36 $19.13 $19.15 $18.89 108,479
2023-01-03 $19.02 $19.25 $18.83 $18.97 $18.72 105,467
2022-12-30 $18.93 $19.02 $18.78 $18.95 $18.70 92,321
2022-12-29 $18.79 $18.98 $18.64 $18.97 $18.97 57,407
2022-12-28 $18.90 $18.93 $18.55 $18.63 $18.63 95,723
2022-12-27 $19.03 $19.03 $18.79 $18.89 $18.89 63,647
2022-12-23 $18.61 $18.99 $18.61 $18.98 $18.98 56,449
2022-12-22 $18.79 $18.88 $18.35 $18.74 $18.74 99,194
2022-12-21 $18.86 $19.20 $18.86 $18.92 $18.92 118,901
2022-12-20 $18.52 $18.91 $18.50 $18.72 $18.72 194,922
2022-12-19 $18.41 $18.82 $18.29 $18.64 $18.64 279,700
2022-12-16 $18.18 $19.17 $18.18 $18.43 $18.43 1,147,693
2022-12-15 $18.38 $18.64 $18.38 $18.51 $18.51 238,348
2022-12-14 $18.58 $18.91 $18.54 $18.60 $18.60 193,973
2022-12-13 $18.83 $18.95 $18.52 $18.59 $18.59 260,093
2022-12-12 $18.35 $18.43 $18.11 $18.38 $18.38 158,683
2022-12-09 $18.29 $18.51 $18.29 $18.44 $18.44 86,867
2022-12-08 $18.50 $18.68 $18.40 $18.48 $18.48 96,827
2022-12-07 $18.46 $18.70 $18.45 $18.46 $18.46 102,042
2022-12-06 $18.48 $18.66 $18.42 $18.51 $18.51 113,624
2022-12-05 $18.73 $18.81 $18.43 $18.52 $18.52 113,547
2022-12-02 $18.82 $19.20 $18.81 $18.99 $18.99 51,976
2022-12-01 $19.17 $19.19 $18.82 $19.01 $19.01 145,242
2022-11-30 $18.71 $19.14 $18.55 $19.13 $19.13 180,140
2022-11-29 $18.54 $18.78 $18.44 $18.73 $18.73 100,513
2022-11-28 $19.00 $19.03 $18.60 $18.61 $18.61 75,839
2022-11-25 $18.94 $19.10 $18.89 $19.08 $19.08 45,304
2022-11-23 $19.00 $19.23 $18.88 $18.96 $18.96 57,677
2022-11-22 $19.30 $19.30 $18.93 $19.06 $19.06 67,237
2022-11-21 $18.86 $19.11 $18.86 $19.03 $19.03 61,686
2022-11-18 $19.18 $19.33 $18.83 $19.00 $19.00 150,217
2022-11-17 $18.49 $18.79 $18.33 $18.78 $18.78 67,395
2022-11-16 $18.86 $18.91 $18.46 $18.56 $18.56 74,299
2022-11-15 $18.82 $18.91 $18.63 $18.81 $18.81 83,462
2022-11-14 $18.79 $18.84 $18.52 $18.56 $18.56 82,418
2022-11-11 $18.94 $18.97 $18.65 $18.82 $18.82 95,868
2022-11-10 $18.65 $19.17 $18.60 $18.82 $18.82 177,348
2022-11-09 $18.32 $18.54 $18.08 $18.19 $18.19 94,317
2022-11-08 $18.78 $18.78 $18.32 $18.40 $18.40 112,893
2022-11-07 $18.89 $18.93 $18.43 $18.70 $18.70 95,564
2022-11-04 $18.58 $18.92 $18.47 $18.79 $18.79 78,608
2022-11-03 $18.32 $18.60 $18.15 $18.43 $18.43 90,016
2022-11-02 $18.88 $19.09 $18.49 $18.54 $18.54 83,001
2022-11-01 $18.83 $18.98 $18.67 $18.83 $18.83 99,481
2022-10-31 $18.67 $18.87 $18.67 $18.74 $18.74 119,243
2022-10-28 $18.69 $18.95 $18.50 $18.78 $18.78 97,397
2022-10-27 $18.58 $18.80 $18.51 $18.61 $18.61 79,723
2022-10-26 $18.67 $18.68 $18.27 $18.41 $18.41 85,855
2022-10-25 $18.42 $18.83 $18.41 $18.51 $18.51 103,501
2022-10-24 $18.31 $18.64 $18.31 $18.42 $18.42 130,084
2022-10-21 $17.52 $18.42 $17.39 $18.29 $18.29 192,226
2022-10-20 $17.34 $17.63 $17.32 $17.41 $17.41 170,328
2022-10-19 $17.38 $17.61 $17.19 $17.41 $17.41 96,741
2022-10-18 $17.58 $17.91 $17.47 $17.59 $17.59 112,855
2022-10-17 $17.19 $17.61 $17.09 $17.37 $17.37 144,754
2022-10-14 $17.30 $17.52 $16.84 $16.96 $16.96 137,350
2022-10-13 $16.28 $17.24 $16.24 $17.11 $17.11 224,942
2022-10-12 $16.73 $16.75 $16.50 $16.58 $16.58 132,775
2022-10-11 $16.42 $16.84 $16.40 $16.70 $16.70 194,573
2022-10-10 $16.26 $16.72 $16.24 $16.51 $16.51 204,492
2022-10-07 $16.36 $16.56 $16.17 $16.23 $16.23 187,168
2022-10-06 $16.70 $16.79 $16.53 $16.60 $16.60 172,462
2022-10-05 $16.58 $16.78 $16.32 $16.68 $16.68 126,868
2022-10-04 $16.35 $17.12 $16.01 $16.80 $16.80 339,135
2022-10-03 $15.71 $15.72 $15.45 $15.50 $15.50 244,438
2022-09-30 $15.07 $15.68 $15.07 $15.51 $15.51 222,032
2022-09-29 $15.59 $15.73 $15.09 $15.22 $15.22 166,064
2022-09-28 $15.41 $16.18 $15.29 $15.99 $15.74 192,357
2022-09-27 $15.81 $15.90 $15.32 $15.40 $15.16 238,540
2022-09-26 $15.75 $16.04 $15.46 $15.80 $15.80 376,775
2022-09-23 $15.90 $16.05 $15.70 $15.86 $15.86 181,686
2022-09-22 $16.09 $16.10 $15.91 $16.01 $16.01 158,246
2022-09-21 $16.30 $16.52 $16.09 $16.16 $16.16 110,156
2022-09-20 $16.09 $16.30 $16.04 $16.21 $16.21 99,310
2022-09-19 $16.27 $16.49 $16.22 $16.40 $16.40 114,336
2022-09-16 $15.81 $16.54 $15.80 $16.48 $16.48 398,359
2022-09-15 $16.06 $16.27 $15.92 $15.95 $15.95 180,026
2022-09-14 $16.26 $16.32 $15.95 $16.07 $16.07 153,711
2022-09-13 $16.25 $16.54 $16.25 $16.36 $16.36 138,869
2022-09-12 $16.68 $16.91 $16.67 $16.89 $16.89 64,151
2022-09-09 $16.73 $16.94 $16.41 $16.65 $16.65 95,295
2022-09-08 $16.25 $16.63 $16.25 $16.53 $16.53 98,449
2022-09-07 $16.35 $16.43 $16.12 $16.39 $16.39 191,303
2022-09-06 $16.64 $16.64 $16.30 $16.39 $16.39 88,158
2022-09-02 $16.76 $16.88 $16.45 $16.52 $16.52 116,983
2022-09-01 $16.55 $16.72 $16.36 $16.64 $16.64 105,239
2022-08-31 $16.99 $17.05 $16.61 $16.72 $16.72 163,021
2022-08-30 $17.25 $17.25 $17.03 $17.04 $17.04 78,315
2022-08-29 $17.21 $17.42 $17.06 $17.19 $17.19 62,111
2022-08-26 $17.60 $17.60 $17.32 $17.39 $17.39 65,985
2022-08-25 $17.38 $17.78 $17.35 $17.61 $17.61 44,493
2022-08-24 $17.66 $17.67 $17.42 $17.43 $17.43 37,961
2022-08-23 $17.69 $17.83 $17.51 $17.57 $17.57 73,179
2022-08-22 $17.98 $17.98 $17.55 $17.62 $17.62 61,715
2022-08-19 $18.31 $18.31 $18.07 $18.23 $18.23 81,938
2022-08-18 $18.38 $18.56 $18.30 $18.41 $18.41 58,417
2022-08-17 $18.35 $18.41 $18.11 $18.30 $18.30 55,264
2022-08-16 $18.49 $18.57 $18.37 $18.47 $18.47 45,967
2022-08-15 $18.29 $18.55 $18.19 $18.47 $18.47 63,908
2022-08-12 $18.12 $18.45 $17.93 $18.42 $18.42 62,167
2022-08-11 $18.00 $18.22 $17.97 $18.08 $18.08 51,041
2022-08-10 $18.22 $18.22 $17.93 $17.97 $17.97 108,392
2022-08-09 $17.81 $18.01 $17.74 $18.01 $18.01 106,269
2022-08-08 $17.72 $17.90 $17.59 $17.78 $17.78 86,974
2022-08-05 $17.63 $17.72 $17.54 $17.63 $17.63 63,455
2022-08-04 $17.93 $17.94 $17.58 $17.69 $17.69 90,991
2022-08-03 $18.00 $18.14 $18.00 $18.03 $18.03 113,230
2022-08-02 $18.35 $18.35 $17.92 $17.92 $17.92 53,290
2022-08-01 $18.38 $18.48 $18.15 $18.34 $18.34 99,766
2022-07-29 $18.16 $18.54 $18.16 $18.40 $18.40 128,535
2022-07-28 $17.99 $18.27 $17.99 $18.22 $18.22 96,826
2022-07-27 $17.65 $17.98 $17.57 $17.93 $17.93 118,720
2022-07-26 $17.57 $17.83 $17.51 $17.54 $17.54 130,661
2022-07-25 $17.55 $17.78 $17.43 $17.68 $17.68 130,331
2022-07-22 $17.56 $17.79 $17.32 $17.47 $17.47 124,055
2022-07-21 $17.32 $17.55 $17.00 $17.47 $17.47 137,466
2022-07-20 $17.29 $17.46 $17.21 $17.32 $17.32 113,535
2022-07-19 $17.05 $17.52 $17.05 $17.42 $17.42 170,136
2022-07-18 $16.92 $17.05 $16.73 $16.89 $16.89 105,791
2022-07-15 $16.53 $16.89 $16.35 $16.76 $16.76 163,540
2022-07-14 $15.83 $16.29 $15.81 $16.18 $16.18 123,351
2022-07-13 $16.07 $16.18 $15.97 $16.09 $16.09 169,395
2022-07-12 $16.09 $16.50 $16.09 $16.25 $16.25 103,722
2022-07-11 $16.17 $16.36 $16.08 $16.18 $16.18 51,997
2022-07-08 $16.20 $16.33 $16.06 $16.26 $16.26 75,976
2022-07-07 $16.23 $16.51 $16.23 $16.24 $16.24 71,934
2022-07-06 $16.41 $16.57 $16.05 $16.23 $16.23 104,778
2022-07-05 $16.34 $16.47 $16.09 $16.45 $16.45 127,162
2022-07-01 $16.14 $16.57 $16.14 $16.53 $16.53 94,026
2022-06-30 $16.00 $16.35 $15.91 $16.20 $16.20 194,539
2022-06-29 $16.46 $16.50 $16.29 $16.49 $16.25 68,389
2022-06-28 $16.87 $17.08 $16.45 $16.48 $16.24 96,354
2022-06-27 $16.66 $16.85 $16.56 $16.73 $16.49 119,939
2022-06-24 $16.49 $16.73 $16.42 $16.62 $16.38 258,548
2022-06-23 $16.20 $16.45 $16.12 $16.35 $16.11 106,562
2022-06-22 $15.87 $16.42 $15.87 $16.15 $15.92 99,964
2022-06-21 $16.04 $16.27 $15.85 $16.00 $15.77 105,167
2022-06-17 $15.78 $16.03 $15.67 $15.83 $15.60 317,348
2022-06-16 $16.00 $16.04 $15.57 $15.65 $15.42 204,243
2022-06-15 $16.08 $16.35 $15.93 $16.14 $15.91 147,055
2022-06-14 $15.85 $15.96 $15.43 $15.93 $15.70 325,426
2022-06-13 $16.27 $16.30 $15.60 $15.81 $15.58 404,168
2022-06-10 $16.50 $16.60 $16.31 $16.43 $16.19 154,682
2022-06-09 $16.88 $17.19 $16.65 $16.68 $16.44 86,286
2022-06-08 $17.45 $17.45 $16.76 $16.82 $16.58 121,592
2022-06-07 $17.23 $17.66 $17.14 $17.61 $17.36 111,460
2022-06-06 $17.35 $17.38 $17.11 $17.26 $17.01 76,351
2022-06-03 $17.30 $17.30 $17.11 $17.17 $16.92 70,016
2022-06-02 $17.36 $17.47 $17.10 $17.42 $17.17 57,452
2022-06-01 $17.66 $17.69 $17.21 $17.48 $17.23 97,997
2022-05-31 $17.63 $17.89 $17.49 $17.60 $17.35 156,559
2022-05-27 $17.52 $17.88 $17.42 $17.81 $17.55 88,946
2022-05-26 $17.39 $17.60 $17.36 $17.42 $17.17 69,786
2022-05-25 $17.04 $17.33 $17.02 $17.20 $16.95 73,815
2022-05-24 $16.61 $17.12 $16.50 $17.10 $16.85 103,828
2022-05-23 $16.81 $16.92 $16.59 $16.71 $16.47 98,897
2022-05-20 $16.86 $16.86 $16.30 $16.65 $16.41 208,058
2022-05-19 $16.89 $17.10 $16.55 $16.62 $16.38 177,738
2022-05-18 $17.44 $17.55 $16.90 $17.09 $16.84 198,834
2022-05-17 $17.18 $17.67 $17.13 $17.61 $17.36 134,945
2022-05-16 $16.82 $17.19 $16.78 $17.00 $16.75 108,379
2022-05-13 $16.78 $16.95 $16.59 $16.87 $16.63 131,912
2022-05-12 $16.68 $16.75 $16.40 $16.64 $16.40 124,630
2022-05-11 $16.90 $17.08 $16.56 $16.68 $16.44 125,435
2022-05-10 $17.11 $17.27 $16.62 $16.76 $16.52 204,754
2022-05-09 $17.20 $17.31 $16.92 $16.99 $16.74 122,154
2022-05-06 $17.26 $17.34 $16.97 $17.24 $16.99 108,019
2022-05-05 $17.68 $17.77 $17.09 $17.26 $17.01 105,762
2022-05-04 $17.63 $17.94 $17.46 $17.86 $17.60 89,682
2022-05-03 $17.16 $17.62 $16.99 $17.52 $17.27 214,154
2022-05-02 $17.46 $17.53 $16.96 $17.24 $16.99 180,012
2022-04-29 $18.03 $18.03 $17.31 $17.35 $17.10 187,835
2022-04-28 $17.84 $18.11 $17.55 $18.07 $17.81 102,305
2022-04-27 $17.87 $17.99 $17.62 $17.64 $17.39 173,864
2022-04-26 $18.16 $18.54 $17.89 $17.94 $17.68 124,567
2022-04-25 $18.26 $18.33 $17.77 $18.31 $18.05 222,574
2022-04-22 $18.39 $18.48 $18.22 $18.24 $17.98 219,921
2022-04-21 $18.67 $18.72 $18.43 $18.47 $18.20 97,652
2022-04-20 $18.43 $18.69 $18.38 $18.51 $18.24 108,542
2022-04-19 $18.27 $18.48 $18.27 $18.35 $18.08 86,987
2022-04-18 $18.11 $18.37 $18.08 $18.20 $17.94 107,637
2022-04-14 $18.45 $18.53 $18.25 $18.31 $18.05 111,408
2022-04-13 $18.24 $18.49 $18.17 $18.40 $18.13 81,260
2022-04-12 $18.19 $18.50 $18.16 $18.23 $17.97 139,499
2022-04-11 $18.20 $18.49 $18.10 $18.15 $17.89 101,579
2022-04-08 $18.14 $18.49 $18.14 $18.34 $18.08 114,639
2022-04-07 $18.31 $18.38 $18.07 $18.24 $17.98 129,460
2022-04-06 $18.27 $18.58 $18.22 $18.42 $18.15 155,937
2022-04-05 $18.65 $18.92 $18.42 $18.42 $18.15 115,298
2022-04-04 $18.91 $18.91 $18.49 $18.70 $18.43 136,386
2022-04-01 $18.71 $18.97 $18.63 $18.96 $18.69 180,266
2022-03-31 $19.11 $19.22 $18.77 $18.81 $18.54 195,127
2022-03-30 $19.53 $19.57 $19.08 $19.19 $18.68 118,055
2022-03-29 $19.02 $19.53 $19.02 $19.50 $18.98 186,184
2022-03-28 $19.05 $19.05 $18.80 $18.94 $18.43 95,336
2022-03-25 $18.83 $19.16 $18.83 $19.09 $18.58 91,476
2022-03-24 $18.75 $18.84 $18.66 $18.83 $18.33 105,406
2022-03-23 $19.13 $19.17 $18.76 $18.76 $18.26 104,156
2022-03-22 $19.28 $19.55 $19.21 $19.28 $18.76 103,280
2022-03-21 $19.58 $19.67 $19.23 $19.27 $18.75 225,425
2022-03-18 $19.51 $19.58 $19.21 $19.57 $19.05 209,283
2022-03-17 $19.12 $19.56 $19.12 $19.37 $18.85 100,562
2022-03-16 $19.39 $19.53 $18.95 $19.37 $18.85 181,256
2022-03-15 $19.98 $20.26 $19.00 $19.23 $18.72 304,662
2022-03-14 $20.31 $20.73 $19.80 $19.92 $19.39 184,665
2022-03-11 $19.90 $20.29 $19.87 $20.23 $19.69 166,843
2022-03-10 $19.46 $19.95 $19.17 $19.89 $19.36 210,033
2022-03-09 $19.67 $19.96 $19.47 $19.48 $18.96 91,264
2022-03-08 $19.59 $19.71 $19.37 $19.43 $18.91 142,229
2022-03-07 $19.86 $19.86 $19.48 $19.58 $19.06 152,900
2022-03-04 $19.51 $19.84 $19.40 $19.83 $19.30 112,026
2022-03-03 $19.49 $19.75 $19.36 $19.70 $19.17 108,868
2022-03-02 $18.94 $19.53 $18.94 $19.46 $18.94 143,756
2022-03-01 $18.78 $18.98 $18.56 $18.89 $18.38 192,590
2022-02-28 $18.96 $19.07 $18.69 $18.83 $18.33 238,462
2022-02-25 $19.00 $19.33 $18.92 $19.16 $18.65 120,263
2022-02-24 $18.76 $18.97 $18.31 $18.86 $18.36 239,867
2022-02-23 $19.25 $19.49 $18.85 $18.86 $18.36 137,763
2022-02-22 $19.04 $19.34 $18.90 $19.16 $18.65 219,720
2022-02-18 $19.13 $19.37 $19.10 $19.16 $18.65 737,766
2022-02-17 $19.21 $19.33 $19.05 $19.21 $18.70 203,775
2022-02-16 $19.13 $19.37 $19.07 $19.34 $18.82 158,501
2022-02-15 $19.03 $19.26 $19.02 $19.10 $18.59 110,022
2022-02-14 $19.05 $19.15 $18.69 $18.88 $18.38 182,754
2022-02-11 $19.22 $19.45 $18.86 $19.13 $18.62 165,627
2022-02-10 $19.16 $19.48 $18.98 $19.13 $18.62 184,361
2022-02-09 $19.27 $19.49 $19.09 $19.25 $18.74 145,419
2022-02-08 $19.16 $19.31 $19.05 $19.11 $18.60 111,688
2022-02-07 $19.19 $19.28 $19.01 $19.12 $18.61 169,979
2022-02-04 $19.15 $19.28 $18.71 $19.08 $18.57 166,569
2022-02-03 $19.45 $19.54 $19.20 $19.25 $18.74 172,340
2022-02-02 $19.40 $19.65 $19.32 $19.52 $19.00 153,125
2022-02-01 $19.80 $19.80 $19.26 $19.39 $18.87 123,171
2022-01-31 $19.55 $19.70 $19.16 $19.69 $19.16 243,087
2022-01-28 $18.92 $19.56 $18.70 $19.54 $19.02 177,557
2022-01-27 $19.28 $19.64 $18.92 $19.00 $18.49 159,914
2022-01-26 $19.64 $19.99 $19.24 $19.28 $18.76 131,850
2022-01-25 $19.15 $19.64 $18.92 $19.50 $18.98 122,954
2022-01-24 $19.10 $19.45 $18.72 $19.38 $18.86 200,511
2022-01-21 $19.51 $19.89 $19.37 $19.38 $18.86 162,643
2022-01-20 $20.01 $20.11 $19.49 $19.53 $19.01 152,770
2022-01-19 $20.59 $20.68 $20.00 $20.01 $19.47 115,996
2022-01-18 $20.75 $20.88 $20.57 $20.62 $20.07 177,036
2022-01-14 $20.83 $20.83 $20.55 $20.74 $20.19 99,679
2022-01-13 $20.59 $21.15 $20.59 $20.88 $20.32 130,509
2022-01-12 $20.73 $21.19 $20.66 $20.68 $20.13 155,337
2022-01-11 $21.01 $21.19 $20.56 $20.80 $20.24 124,464
2022-01-10 $21.19 $21.22 $20.95 $21.05 $20.49 179,026
2022-01-07 $21.12 $21.33 $21.12 $21.21 $20.64 118,642
2022-01-06 $20.75 $21.25 $20.75 $21.20 $20.63 102,409
2022-01-05 $21.25 $21.44 $20.87 $20.89 $20.33 167,275
2022-01-04 $21.26 $21.64 $21.21 $21.32 $20.75 295,922
2022-01-03 $21.34 $21.58 $21.06 $21.41 $20.61 242,556
2021-12-31 $21.20 $21.43 $21.14 $21.30 $20.50 93,332
2021-12-30 $21.28 $21.36 $21.11 $21.20 $20.41 87,838
2021-12-29 $21.24 $21.34 $21.06 $21.29 $20.49 97,245
2021-12-28 $20.86 $21.28 $20.76 $21.19 $20.40 98,267
2021-12-27 $20.81 $20.93 $20.53 $20.91 $20.13 138,811
2021-12-23 $20.88 $21.13 $20.63 $20.81 $20.03 115,134
2021-12-22 $20.27 $20.64 $20.20 $20.62 $19.85 110,745
2021-12-21 $19.73 $20.36 $19.73 $20.19 $19.43 139,500
2021-12-20 $19.88 $19.88 $19.32 $19.66 $18.92 151,377
2021-12-17 $19.72 $20.10 $19.39 $20.01 $19.26 1,267,330
2021-12-16 $20.08 $20.13 $19.63 $19.72 $18.98 255,061
2021-12-15 $19.70 $20.18 $19.31 $19.93 $19.18 328,780
2021-12-14 $20.32 $20.42 $19.81 $19.81 $19.07 159,022
2021-12-13 $19.68 $20.34 $19.63 $20.25 $19.49 212,081
2021-12-10 $20.06 $20.08 $19.61 $19.66 $18.92 96,010
2021-12-09 $19.85 $20.03 $19.57 $19.86 $19.12 209,656
2021-12-08 $19.60 $20.12 $19.48 $20.01 $19.26 68,307
2021-12-07 $19.97 $19.98 $19.64 $19.75 $19.01 79,530
2021-12-06 $19.59 $19.96 $19.53 $19.85 $19.11 111,590
2021-12-03 $19.48 $19.63 $19.17 $19.30 $18.58 96,958
2021-12-02 $18.76 $19.61 $18.76 $19.43 $18.70 123,435
2021-12-01 $19.17 $19.63 $18.60 $18.62 $17.92 122,360
2021-11-30 $18.92 $19.10 $18.70 $18.88 $18.17 228,237
2021-11-29 $19.17 $19.42 $18.85 $19.04 $18.33 188,031
2021-11-26 $19.87 $19.87 $18.54 $19.26 $18.54 240,330
2021-11-24 $20.41 $20.63 $20.38 $20.52 $19.75 62,201
2021-11-23 $20.43 $20.82 $20.43 $20.48 $19.71 116,704
2021-11-22 $20.06 $20.84 $20.03 $20.46 $19.69 145,725
2021-11-19 $20.18 $20.28 $19.95 $20.05 $19.30 151,563
2021-11-18 $20.34 $20.54 $20.17 $20.47 $19.70 111,292
2021-11-17 $20.00 $20.27 $19.69 $20.23 $19.47 115,838
2021-11-16 $20.62 $20.62 $20.01 $20.06 $19.31 128,119
2021-11-15 $20.48 $20.69 $20.34 $20.68 $19.91 129,695
2021-11-12 $21.01 $21.01 $20.36 $20.36 $19.60 157,123
2021-11-11 $20.99 $21.10 $20.80 $20.97 $20.18 63,214
2021-11-10 $20.96 $21.21 $20.95 $21.04 $20.25 80,331
2021-11-09 $20.91 $21.03 $20.85 $20.95 $20.17 58,615
2021-11-08 $21.56 $21.56 $20.80 $20.89 $20.11 96,253
2021-11-05 $21.12 $21.66 $20.91 $21.55 $20.74 138,694
2021-11-04 $21.21 $21.28 $20.65 $20.80 $20.02 94,036
2021-11-03 $20.51 $21.21 $20.50 $21.07 $20.28 149,272
2021-11-02 $20.41 $20.47 $20.22 $20.39 $19.63 87,372
2021-11-01 $19.77 $20.38 $19.64 $20.29 $19.53 124,063
2021-10-29 $19.87 $19.90 $19.60 $19.64 $18.90 213,715
2021-10-28 $19.72 $19.88 $19.67 $19.82 $19.08 63,726
2021-10-27 $19.98 $20.03 $19.64 $19.70 $18.96 109,202
2021-10-26 $20.11 $20.15 $19.91 $19.92 $19.17 96,667
2021-10-25 $19.95 $20.10 $19.73 $20.04 $19.29 96,797
2021-10-22 $19.85 $20.02 $19.77 $19.84 $19.10 94,085
2021-10-21 $20.03 $20.07 $19.77 $19.85 $19.11 79,341
2021-10-20 $19.85 $20.05 $19.67 $20.03 $19.28 99,090
2021-10-19 $20.20 $20.20 $19.63 $19.79 $19.05 117,766
2021-10-18 $19.72 $20.23 $19.72 $20.08 $19.33 125,995
2021-10-15 $20.00 $20.23 $19.81 $19.81 $19.07 144,038
2021-10-14 $19.69 $19.81 $19.53 $19.73 $18.99 98,777
2021-10-13 $19.46 $19.67 $19.24 $19.65 $18.91 56,636
2021-10-12 $19.39 $19.58 $19.37 $19.46 $18.73 60,190
2021-10-11 $19.41 $19.51 $19.31 $19.38 $18.65 40,520
2021-10-08 $19.71 $19.80 $19.36 $19.39 $18.66 44,307
2021-10-07 $19.56 $19.90 $19.56 $19.70 $18.96 85,436
2021-10-06 $19.29 $19.57 $18.99 $19.54 $18.81 93,598
2021-10-05 $19.33 $19.48 $19.24 $19.44 $18.71 96,124
2021-10-04 $19.37 $19.59 $19.35 $19.52 $18.79 98,353
2021-10-01 $18.98 $19.47 $18.98 $19.35 $18.63 127,652
2021-09-30 $19.22 $19.37 $18.88 $18.93 $18.22 101,899
2021-09-29 $19.40 $19.74 $19.35 $19.57 $18.61 105,041
2021-09-28 $19.52 $19.60 $19.32 $19.40 $18.45 77,785
2021-09-27 $19.38 $19.82 $19.38 $19.55 $18.59 84,650
2021-09-24 $19.38 $19.63 $19.32 $19.36 $18.41 64,248
2021-09-23 $19.46 $19.75 $19.46 $19.50 $18.54 98,988
2021-09-22 $19.41 $19.56 $19.29 $19.45 $18.50 69,811
2021-09-21 $19.20 $19.43 $19.17 $19.24 $18.30 72,595
2021-09-20 $19.00 $19.17 $18.75 $19.09 $18.15 129,353
2021-09-17 $19.57 $19.59 $19.06 $19.24 $18.30 402,098
2021-09-16 $19.37 $19.59 $19.20 $19.47 $18.52 83,471
2021-09-15 $19.28 $19.59 $19.24 $19.27 $18.33 139,481
2021-09-14 $19.41 $19.41 $18.97 $19.33 $18.38 119,813
2021-09-13 $19.10 $19.49 $19.06 $19.38 $18.43 131,970
2021-09-10 $19.07 $19.20 $18.85 $19.03 $18.10 306,663
2021-09-09 $18.86 $19.01 $18.59 $18.76 $17.84 138,702
2021-09-08 $18.77 $19.09 $18.67 $18.81 $17.89 132,243
2021-09-07 $19.17 $19.17 $18.77 $18.77 $17.85 90,123
2021-09-03 $19.22 $19.22 $18.96 $19.16 $18.22 54,424
2021-09-02 $19.20 $19.25 $18.98 $19.21 $18.27 85,920
2021-09-01 $19.10 $19.26 $18.91 $19.12 $18.18 62,192
2021-08-31 $19.03 $19.13 $18.95 $19.08 $18.14 90,530
2021-08-30 $19.13 $19.13 $18.77 $19.03 $18.10 98,613
2021-08-27 $18.70 $19.27 $18.70 $19.11 $18.17 97,909
2021-08-26 $18.85 $18.96 $18.72 $18.73 $17.81 89,990
2021-08-25 $19.06 $19.19 $18.90 $18.90 $17.97 118,156
2021-08-24 $19.08 $19.10 $18.92 $19.05 $18.12 47,586
2021-08-23 $19.14 $19.21 $18.77 $19.05 $18.12 74,789
2021-08-20 $18.77 $19.23 $18.67 $19.02 $18.09 142,381
2021-08-19 $18.70 $18.95 $18.57 $18.79 $17.87 71,993
2021-08-18 $18.87 $19.04 $18.66 $18.86 $17.94 65,019
2021-08-17 $18.98 $19.00 $18.67 $18.96 $18.03 58,517
2021-08-16 $19.19 $19.45 $19.06 $19.16 $18.22 90,676
2021-08-13 $19.23 $19.44 $19.10 $19.25 $18.31 33,424
2021-08-12 $19.54 $19.54 $19.11 $19.24 $18.30 50,606
2021-08-11 $19.25 $19.50 $19.12 $19.49 $18.53 57,639
2021-08-10 $19.09 $19.28 $18.86 $19.21 $18.27 44,698
2021-08-09 $19.30 $19.32 $18.94 $19.06 $18.13 63,693
2021-08-06 $19.58 $19.69 $19.22 $19.30 $18.35 74,193
2021-08-05 $18.93 $19.36 $18.93 $19.36 $18.41 63,363
2021-08-04 $19.07 $19.25 $18.81 $18.86 $17.94 80,670
2021-08-03 $19.17 $19.30 $18.74 $19.25 $18.31 153,501
2021-08-02 $19.19 $19.59 $18.87 $18.99 $18.06 113,954
2021-07-30 $19.11 $19.49 $18.99 $19.07 $18.14 179,633
2021-07-29 $19.09 $19.31 $18.93 $19.09 $18.15 91,006
2021-07-28 $18.91 $19.00 $18.65 $18.83 $17.91 70,908
2021-07-27 $18.87 $19.04 $18.71 $18.80 $17.88 105,427
2021-07-26 $18.53 $19.00 $18.53 $19.00 $18.07 68,670
2021-07-23 $18.62 $18.85 $18.46 $18.58 $17.67 81,647
2021-07-22 $19.07 $19.07 $18.47 $18.61 $17.70 79,182
2021-07-21 $19.11 $19.49 $19.00 $19.11 $18.17 95,357
2021-07-20 $18.36 $19.18 $18.36 $18.94 $18.01 127,631
2021-07-19 $18.84 $18.85 $18.12 $18.36 $17.46 162,974
2021-07-16 $19.38 $19.53 $19.09 $19.14 $18.20 90,633
2021-07-15 $19.16 $19.35 $19.04 $19.23 $18.29 124,611
2021-07-14 $19.19 $19.44 $19.08 $19.31 $18.36 121,858
2021-07-13 $19.60 $19.66 $19.18 $19.19 $18.25 121,754
2021-07-12 $19.00 $19.63 $18.95 $19.61 $18.65 149,645
2021-07-09 $18.81 $19.14 $18.75 $19.13 $18.19 104,721
2021-07-08 $18.76 $18.97 $18.44 $18.62 $17.71 138,318
2021-07-07 $18.95 $19.10 $18.76 $18.91 $17.98 100,505
2021-07-06 $19.07 $19.17 $18.70 $19.07 $18.14 103,052
2021-07-02 $19.43 $19.43 $19.04 $19.22 $18.28 92,340
2021-07-01 $19.24 $19.48 $19.11 $19.28 $18.34 141,803
2021-06-30 $19.32 $19.66 $19.32 $19.38 $18.21 142,155
2021-06-29 $19.41 $19.61 $19.27 $19.37 $18.20 131,017
2021-06-28 $19.90 $19.90 $19.07 $19.35 $18.18 146,840
2021-06-25 $19.65 $19.97 $19.54 $19.95 $18.75 304,442
2021-06-24 $19.54 $19.63 $19.36 $19.59 $18.41 84,610
2021-06-23 $19.61 $19.71 $19.34 $19.57 $18.39 95,037
2021-06-22 $19.66 $19.66 $19.34 $19.54 $18.36 84,594
2021-06-21 $19.12 $19.69 $19.07 $19.66 $18.48 131,053
2021-06-18 $19.37 $19.45 $19.01 $19.03 $17.88 232,056
2021-06-17 $19.65 $19.65 $19.04 $19.45 $18.28 162,869
2021-06-16 $19.50 $19.71 $19.36 $19.59 $18.41 91,017
2021-06-15 $19.60 $19.70 $19.25 $19.47 $18.30 75,485
2021-06-14 $19.73 $19.80 $19.43 $19.57 $18.39 84,965
2021-06-11 $19.78 $19.78 $19.52 $19.65 $18.47 64,832
2021-06-10 $19.82 $19.82 $19.46 $19.63 $18.45 113,667
2021-06-09 $19.62 $19.81 $19.45 $19.74 $18.55 182,828
2021-06-08 $18.75 $19.63 $18.75 $19.49 $18.32 144,012
2021-06-07 $18.42 $18.96 $18.42 $18.79 $17.66 95,702
2021-06-04 $18.59 $18.64 $18.37 $18.42 $17.31 79,570
2021-06-03 $18.68 $18.68 $18.42 $18.57 $17.45 90,019
2021-06-02 $18.75 $18.80 $18.55 $18.75 $17.62 67,879
2021-06-01 $18.40 $18.73 $18.28 $18.64 $17.52 122,920
2021-05-28 $18.31 $18.33 $18.16 $18.28 $17.18 60,733
2021-05-27 $18.31 $18.50 $18.24 $18.27 $17.17 110,390
2021-05-26 $18.11 $18.38 $18.10 $18.32 $17.22 60,500
2021-05-25 $18.26 $18.45 $18.04 $18.04 $16.95 113,252
2021-05-24 $17.98 $18.34 $17.85 $18.21 $17.11 93,032
2021-05-21 $18.20 $18.20 $17.90 $18.06 $16.97 78,066
2021-05-20 $17.91 $18.03 $17.61 $18.02 $16.93 109,378
2021-05-19 $18.00 $18.05 $17.57 $18.02 $16.93 96,594
2021-05-18 $18.08 $18.37 $18.00 $18.03 $16.94 81,838
2021-05-17 $18.50 $18.62 $18.27 $18.35 $17.24 106,260
2021-05-14 $18.37 $18.57 $18.26 $18.54 $17.42 84,181
2021-05-13 $18.04 $18.47 $18.02 $18.37 $17.26 102,451
2021-05-12 $18.27 $18.38 $17.94 $17.97 $16.89 144,829
2021-05-11 $18.30 $18.55 $18.21 $18.35 $17.24 109,098
2021-05-10 $18.84 $19.04 $18.61 $18.65 $17.53 153,315
2021-05-07 $18.80 $19.03 $18.46 $18.81 $17.68 97,284
2021-05-06 $18.41 $18.94 $18.35 $18.93 $17.79 150,717
2021-05-05 $18.36 $18.40 $18.21 $18.36 $17.25 92,581
2021-05-04 $18.30 $18.58 $18.22 $18.40 $17.29 105,409
2021-05-03 $18.37 $18.50 $18.17 $18.33 $17.23 185,682
2021-04-30 $18.28 $18.36 $17.92 $18.17 $17.08 130,646
2021-04-29 $18.38 $18.62 $18.20 $18.41 $17.30 59,848
2021-04-28 $18.41 $18.60 $18.29 $18.30 $17.20 68,860
2021-04-27 $18.33 $18.40 $18.09 $18.28 $17.18 69,670
2021-04-26 $18.22 $18.33 $18.05 $18.12 $17.03 122,975
2021-04-23 $17.96 $18.18 $17.94 $18.10 $17.01 80,926
2021-04-22 $18.32 $18.49 $17.92 $17.94 $16.86 87,946
2021-04-21 $17.90 $18.34 $17.71 $18.21 $17.11 125,577
2021-04-20 $18.09 $18.16 $17.63 $17.84 $16.77 122,089
2021-04-19 $18.16 $18.16 $17.81 $18.04 $16.95 141,778
2021-04-16 $18.00 $18.23 $17.78 $18.02 $16.93 255,514
2021-04-15 $17.50 $17.51 $17.24 $17.49 $16.44 68,038
2021-04-14 $17.42 $17.58 $17.30 $17.32 $16.28 76,879
2021-04-13 $17.23 $17.51 $17.06 $17.38 $16.33 79,610
2021-04-12 $17.32 $17.36 $17.10 $17.28 $16.24 109,568
2021-04-09 $17.27 $17.39 $17.10 $17.27 $16.23 122,405
2021-04-08 $17.33 $17.33 $16.99 $17.25 $16.21 92,795
2021-04-07 $17.37 $17.60 $17.06 $17.42 $16.37 159,970
2021-04-06 $16.86 $17.35 $16.86 $17.26 $16.22 189,959
2021-04-05 $17.17 $17.27 $16.66 $16.94 $15.92 147,962
2021-04-01 $16.59 $17.10 $16.50 $17.10 $16.07 193,421
2021-03-31 $17.13 $17.15 $16.62 $16.65 $15.65 325,385
2021-03-30 $17.03 $17.35 $16.93 $17.35 $16.17 104,489
2021-03-29 $17.10 $17.60 $16.90 $16.94 $15.79 125,173
2021-03-26 $17.21 $17.41 $16.99 $17.31 $16.13 147,964
2021-03-25 $16.40 $16.95 $16.02 $16.87 $15.72 134,546
2021-03-24 $16.56 $17.16 $16.38 $16.45 $15.33 168,160
2021-03-23 $16.81 $16.97 $16.39 $16.43 $15.31 149,779
2021-03-22 $17.32 $17.40 $16.55 $16.74 $15.60 144,639
2021-03-19 $18.12 $18.19 $17.25 $17.26 $16.09 429,386
2021-03-18 $18.01 $18.49 $17.94 $18.07 $16.84 134,196
2021-03-17 $17.83 $18.26 $17.70 $18.09 $16.86 110,056
2021-03-16 $18.42 $18.47 $17.69 $17.83 $16.62 139,364
2021-03-15 $18.14 $18.63 $17.79 $18.47 $17.21 172,560
2021-03-12 $17.52 $18.23 $17.44 $18.17 $16.93 205,079
2021-03-11 $17.40 $17.72 $17.10 $17.50 $16.31 220,528
2021-03-10 $17.39 $17.52 $17.09 $17.40 $16.22 185,228
2021-03-09 $17.38 $17.39 $16.82 $17.15 $15.98 221,427
2021-03-08 $17.10 $17.42 $16.83 $17.39 $16.21 412,268
2021-03-05 $17.16 $17.19 $16.47 $17.01 $15.85 264,463
2021-03-04 $17.39 $17.39 $16.40 $16.81 $15.67 275,608
2021-03-03 $15.95 $16.84 $15.83 $16.60 $15.47 153,559
2021-03-02 $16.17 $16.36 $15.77 $15.87 $14.79 106,727
2021-03-01 $16.25 $16.93 $16.16 $16.25 $15.14 195,128
2021-02-26 $16.23 $16.56 $15.89 $16.12 $15.02 186,436
2021-02-25 $16.76 $16.77 $16.17 $16.31 $15.20 157,212
2021-02-24 $16.67 $16.89 $16.42 $16.66 $15.53 147,755
2021-02-23 $16.39 $16.89 $16.26 $16.69 $15.55 207,422
2021-02-22 $15.50 $16.43 $15.41 $16.40 $15.28 192,513
2021-02-19 $15.35 $15.60 $15.34 $15.49 $14.44 117,388
2021-02-18 $15.28 $15.55 $15.22 $15.30 $14.26 159,412
2021-02-17 $15.03 $15.26 $14.92 $15.18 $14.15 121,931
2021-02-16 $15.23 $15.34 $14.97 $15.15 $14.12 128,868
2021-02-12 $15.05 $15.26 $14.96 $15.15 $14.12 109,222
2021-02-11 $14.78 $15.28 $14.69 $15.14 $14.11 170,026
2021-02-10 $14.73 $15.08 $14.72 $14.81 $13.80 127,944
2021-02-09 $14.46 $14.74 $14.24 $14.68 $13.68 139,465
2021-02-08 $14.20 $14.56 $14.15 $14.35 $13.37 148,568
2021-02-05 $14.29 $14.35 $14.03 $14.23 $13.26 166,116
2021-02-04 $14.10 $14.47 $14.10 $14.29 $13.32 181,455
2021-02-03 $13.95 $14.12 $13.77 $14.10 $13.14 163,676
2021-02-02 $14.08 $14.14 $13.89 $14.08 $13.12 172,210
2021-02-01 $13.88 $14.11 $13.66 $14.02 $13.07 186,759
2021-01-29 $14.12 $14.30 $13.75 $13.83 $12.89 338,755
2021-01-28 $14.19 $14.48 $14.15 $14.20 $13.23 241,964
2021-01-27 $14.24 $14.43 $14.03 $14.15 $13.19 282,247
2021-01-26 $14.40 $14.72 $14.34 $14.43 $13.45 154,609
2021-01-25 $14.30 $14.70 $14.02 $14.40 $13.42 308,555
2021-01-22 $14.07 $14.43 $13.92 $14.43 $13.45 181,868
2021-01-21 $14.29 $14.46 $13.92 $14.33 $13.35 408,488
2021-01-20 $14.74 $14.97 $14.46 $14.57 $13.58 350,280
2021-01-19 $15.43 $15.44 $14.47 $14.60 $13.61 666,605
2021-01-15 $15.40 $15.67 $15.23 $15.51 $14.45 156,006
2021-01-14 $15.25 $15.78 $15.25 $15.58 $14.52 163,550
2021-01-13 $14.98 $15.17 $14.84 $15.10 $14.07 150,760
2021-01-12 $14.54 $14.97 $14.46 $14.95 $13.93 138,692
2021-01-11 $14.63 $14.80 $14.37 $14.56 $13.57 138,354
2021-01-08 $14.76 $14.87 $14.48 $14.79 $13.78 167,737
2021-01-07 $14.68 $14.86 $14.38 $14.69 $13.69 185,980
2021-01-06 $14.22 $14.91 $14.21 $14.61 $13.62 312,486
2021-01-05 $13.79 $14.28 $13.79 $14.00 $13.05 211,273
2021-01-04 $14.08 $14.15 $13.46 $13.75 $12.81 284,889
2020-12-31 $13.89 $14.20 $13.77 $14.13 $13.04 177,475
2020-12-30 $13.93 $14.19 $13.84 $13.92 $12.84 103,115
2020-12-29 $14.25 $14.27 $13.77 $13.93 $12.85 118,306
2020-12-28 $14.25 $14.49 $14.05 $14.17 $13.07 172,253
2020-12-24 $14.00 $14.09 $13.80 $14.09 $13.00 189,021
2020-12-23 $13.97 $14.24 $13.89 $13.95 $12.87 159,379
2020-12-22 $13.82 $13.91 $13.53 $13.74 $12.68 196,539
2020-12-21 $13.90 $14.05 $13.65 $13.77 $12.70 221,728
2020-12-18 $14.47 $14.64 $13.95 $14.14 $13.04 1,080,257
2020-12-17 $15.00 $15.18 $14.25 $14.55 $13.42 235,127
2020-12-16 $15.11 $15.27 $14.54 $14.63 $13.50 212,625
2020-12-15 $14.59 $15.00 $14.32 $15.00 $13.84 137,586
2020-12-14 $14.49 $14.75 $14.36 $14.40 $13.28 153,603
2020-12-11 $14.39 $14.48 $14.13 $14.42 $13.30 123,554
2020-12-10 $14.29 $14.53 $14.21 $14.48 $13.36 117,951
2020-12-09 $14.60 $14.60 $14.18 $14.43 $13.31 146,922
2020-12-08 $14.17 $14.47 $14.11 $14.40 $13.28 168,431
2020-12-07 $14.80 $14.84 $14.26 $14.36 $13.25 201,240
2020-12-04 $14.35 $14.83 $14.20 $14.80 $13.65 276,125
2020-12-03 $14.18 $14.47 $14.11 $14.33 $13.22 274,368
2020-12-02 $14.22 $14.40 $14.08 $14.23 $13.13 297,849
2020-12-01 $14.22 $14.36 $14.00 $14.21 $13.11 309,524
2020-11-30 $14.77 $14.77 $13.90 $14.04 $12.95 466,326
2020-11-27 $14.28 $14.38 $13.91 $14.33 $13.22 360,913
2020-11-25 $14.15 $14.16 $13.78 $13.92 $12.84 285,489
2020-11-24 $14.54 $14.85 $14.22 $14.27 $13.16 612,810
2020-11-23 $13.66 $14.54 $13.36 $14.15 $13.05 1,109,036
2020-11-20 $12.57 $12.87 $12.33 $12.72 $11.73 291,176
2020-11-19 $12.60 $12.72 $12.20 $12.67 $11.69 341,589
2020-11-18 $12.60 $12.93 $12.54 $12.57 $11.60 551,931
2020-11-17 $12.23 $12.55 $11.97 $12.41 $11.45 378,616
2020-11-16 $12.24 $12.71 $12.02 $12.29 $11.34 591,761
2020-11-13 $10.90 $11.43 $10.84 $11.36 $10.48 334,683
2020-11-12 $10.91 $10.91 $10.54 $10.76 $9.93 368,602
2020-11-11 $11.60 $11.60 $10.91 $11.12 $10.26 288,315
2020-11-10 $11.19 $11.72 $11.19 $11.42 $10.54 438,499
2020-11-09 $10.46 $11.53 $10.37 $11.15 $10.29 839,307
2020-11-06 $9.60 $9.67 $9.32 $9.32 $8.60 239,554
2020-11-05 $9.60 $9.75 $9.53 $9.54 $8.80 182,684
2020-11-04 $10.00 $10.00 $9.50 $9.56 $8.82 186,020
2020-11-03 $9.97 $10.02 $9.80 $10.00 $9.23 213,056
2020-11-02 $9.64 $9.80 $9.55 $9.79 $9.03 250,514
2020-10-30 $9.52 $9.65 $9.29 $9.51 $8.77 312,254
2020-10-29 $9.28 $9.68 $9.11 $9.56 $8.82 264,561
2020-10-28 $9.52 $9.56 $9.10 $9.28 $8.56 406,362
2020-10-27 $10.00 $10.09 $9.60 $9.60 $8.86 216,473
2020-10-26 $9.90 $9.90 $9.60 $9.80 $9.04 244,934
2020-10-23 $9.85 $10.15 $9.73 $10.04 $9.26 234,546
2020-10-22 $9.65 $9.82 $9.62 $9.78 $9.02 280,857
2020-10-21 $9.74 $9.79 $9.58 $9.71 $8.96 223,082
2020-10-20 $9.61 $9.88 $9.58 $9.75 $8.99 374,042
2020-10-19 $9.56 $9.70 $9.43 $9.53 $8.79 296,323
2020-10-16 $9.72 $9.78 $9.37 $9.56 $8.82 232,368
2020-10-15 $9.37 $9.76 $9.29 $9.69 $8.94 218,441
2020-10-14 $9.59 $9.74 $9.46 $9.48 $8.75 289,281
2020-10-13 $9.90 $9.91 $9.53 $9.55 $8.81 366,707
2020-10-12 $9.95 $10.04 $9.62 $9.93 $9.16 581,114
2020-10-09 $9.96 $9.96 $9.60 $9.70 $8.95 265,561
2020-10-08 $9.62 $9.89 $9.62 $9.73 $8.98 205,711
2020-10-07 $9.63 $9.73 $9.47 $9.53 $8.79 381,653
2020-10-06 $9.61 $9.79 $9.46 $9.60 $8.86 378,702
2020-10-05 $9.67 $9.74 $9.35 $9.56 $8.82 351,143
2020-10-02 $9.17 $9.58 $9.17 $9.52 $8.78 285,688
2020-10-01 $9.14 $9.42 $9.13 $9.41 $8.68 347,624
2020-09-30 $9.22 $9.45 $9.12 $9.20 $8.36 370,935
2020-09-29 $9.22 $9.24 $8.89 $9.09 $8.26 353,791
2020-09-28 $9.11 $9.38 $9.09 $9.22 $8.38 402,181
2020-09-25 $8.66 $9.01 $8.60 $8.88 $8.07 354,005
2020-09-24 $8.41 $8.80 $8.36 $8.59 $7.81 685,918
2020-09-23 $8.64 $8.83 $8.22 $8.22 $7.47 503,757
2020-09-22 $8.76 $9.14 $8.61 $8.62 $7.84 573,920
2020-09-21 $9.02 $9.10 $8.41 $8.65 $7.86 1,126,144
2020-09-18 $9.57 $9.57 $9.11 $9.13 $8.30 2,724,698
2020-09-17 $9.51 $9.62 $9.41 $9.56 $8.69 678,267
2020-09-16 $9.49 $9.75 $9.39 $9.58 $8.71 568,698
2020-09-15 $9.39 $9.74 $9.39 $9.46 $8.60 527,532
2020-09-14 $9.39 $9.55 $9.30 $9.52 $8.65 344,150
2020-09-11 $9.55 $9.56 $9.24 $9.29 $8.44 452,996
2020-09-10 $9.90 $9.91 $9.45 $9.49 $8.63 536,225
2020-09-09 $10.13 $10.63 $9.94 $9.96 $9.05 506,266
2020-09-08 $9.89 $10.21 $9.75 $10.05 $9.14 613,388
2020-09-04 $9.97 $10.19 $9.57 $9.79 $8.90 419,925
2020-09-03 $9.58 $9.96 $9.40 $9.87 $8.97 401,153
2020-09-02 $9.40 $9.58 $9.29 $9.53 $8.66 234,381
2020-09-01 $9.30 $9.63 $9.18 $9.40 $8.54 295,745
2020-08-31 $9.52 $9.60 $9.30 $9.30 $8.45 251,205
2020-08-28 $9.56 $9.61 $9.38 $9.54 $8.67 258,244
2020-08-27 $9.53 $9.80 $9.42 $9.48 $8.62 257,516
2020-08-26 $9.68 $9.68 $9.27 $9.49 $8.63 417,076
2020-08-25 $9.93 $10.09 $9.66 $9.77 $8.88 130,740
2020-08-24 $9.66 $9.89 $9.36 $9.87 $8.97 254,889
2020-08-21 $9.77 $9.82 $9.37 $9.52 $8.65 263,470
2020-08-20 $9.63 $10.09 $9.63 $9.82 $8.93 172,897
2020-08-19 $10.12 $10.12 $9.68 $9.73 $8.84 244,496
2020-08-18 $10.38 $10.38 $9.93 $10.09 $9.17 160,885
2020-08-17 $10.50 $10.52 $10.21 $10.37 $9.43 234,930
2020-08-14 $10.50 $10.63 $10.35 $10.49 $9.54 185,676
2020-08-13 $10.60 $10.69 $10.42 $10.46 $9.51 387,044
2020-08-12 $10.56 $10.73 $10.39 $10.60 $9.64 211,013
2020-08-11 $10.50 $10.75 $10.29 $10.35 $9.41 241,998
2020-08-10 $10.21 $10.64 $10.18 $10.29 $9.35 272,644
2020-08-07 $9.64 $10.11 $9.62 $10.09 $9.17 135,150
2020-08-06 $9.62 $9.88 $9.59 $9.72 $8.84 141,164
2020-08-05 $9.92 $9.97 $9.51 $9.62 $8.74 119,757
2020-08-04 $9.49 $9.90 $9.45 $9.79 $8.90 150,098
2020-08-03 $9.75 $9.75 $9.35 $9.50 $8.64 222,809
2020-07-31 $9.89 $9.95 $9.47 $9.81 $8.92 240,795
2020-07-30 $9.93 $10.07 $9.78 $9.99 $9.08 154,073
2020-07-29 $10.17 $10.28 $9.98 $10.18 $9.25 181,940
2020-07-28 $9.75 $10.14 $9.67 $10.09 $9.17 176,642
2020-07-27 $9.74 $9.83 $9.41 $9.82 $8.93 230,517
2020-07-24 $10.00 $10.10 $9.76 $9.76 $8.87 184,932
2020-07-23 $10.15 $10.17 $9.75 $10.00 $9.09 194,840
2020-07-22 $9.95 $10.31 $9.95 $10.18 $9.25 146,392
2020-07-21 $9.89 $10.42 $9.89 $10.08 $9.16 199,218
2020-07-20 $10.27 $10.30 $9.84 $9.89 $8.99 305,083
2020-07-17 $10.24 $10.52 $10.12 $10.32 $9.38 275,074
2020-07-16 $10.35 $10.42 $10.23 $10.27 $9.34 223,641
2020-07-15 $10.56 $10.97 $10.51 $10.69 $9.72 268,614
2020-07-14 $10.69 $10.71 $10.01 $10.23 $9.30 407,182
2020-07-13 $10.57 $10.91 $10.36 $10.69 $9.72 330,679
2020-07-10 $10.51 $10.84 $10.26 $10.29 $9.35 979,963
2020-07-09 $11.09 $11.09 $10.51 $10.67 $9.70 223,601
2020-07-08 $11.24 $11.37 $10.99 $11.17 $10.15 202,947
2020-07-07 $11.65 $11.67 $11.21 $11.28 $10.25 213,033
2020-07-06 $11.97 $11.99 $11.65 $11.86 $10.78 229,221
2020-07-02 $12.09 $12.12 $11.63 $11.66 $10.60 135,180
2020-07-01 $11.73 $12.10 $11.65 $11.71 $10.64 121,545
2020-06-30 $11.93 $12.19 $11.57 $11.88 $10.73 187,127
2020-06-29 $11.76 $12.18 $11.58 $11.93 $10.78 170,939
2020-06-26 $11.38 $11.67 $11.30 $11.57 $10.45 306,634
2020-06-25 $11.26 $11.80 $11.15 $11.64 $10.52 198,383
2020-06-24 $12.10 $12.14 $11.12 $11.43 $10.33 257,118
2020-06-23 $12.99 $13.05 $12.12 $12.32 $11.13 313,760
2020-06-22 $12.15 $12.87 $11.70 $12.80 $11.57 970,946
2020-06-19 $12.69 $12.69 $11.98 $11.99 $10.83 442,708
2020-06-18 $12.26 $12.60 $12.24 $12.54 $11.33 136,836
2020-06-17 $13.13 $13.15 $12.46 $12.46 $11.26 162,733
2020-06-16 $13.64 $13.77 $12.92 $13.12 $11.86 172,340
2020-06-15 $12.16 $13.22 $12.00 $13.00 $11.75 205,587
2020-06-12 $12.46 $13.04 $12.41 $13.00 $11.75 182,412
2020-06-11 $12.50 $12.86 $11.78 $11.87 $10.73 263,464
2020-06-10 $14.45 $14.46 $13.32 $13.47 $12.17 276,749
2020-06-09 $16.00 $16.15 $14.03 $14.58 $13.17 665,126
2020-06-08 $16.99 $17.51 $16.65 $17.06 $15.42 192,923
2020-06-05 $16.44 $17.05 $16.33 $16.35 $14.77 225,966
2020-06-04 $15.03 $15.77 $14.67 $15.50 $14.01 185,372
2020-06-03 $14.35 $15.21 $14.35 $15.18 $13.72 181,050
2020-06-02 $13.53 $14.19 $13.45 $13.94 $12.60 170,070
2020-06-01 $12.88 $13.58 $12.88 $13.29 $12.01 277,254
2020-05-29 $12.87 $13.07 $12.45 $12.76 $11.53 265,113
2020-05-28 $13.82 $13.82 $13.05 $13.14 $11.87 244,598
2020-05-27 $13.70 $13.71 $13.02 $13.57 $12.26 300,574
2020-05-26 $13.33 $13.70 $13.03 $13.17 $11.90 272,964
2020-05-22 $12.74 $12.74 $12.35 $12.64 $11.42 200,386
2020-05-21 $12.49 $12.98 $12.49 $12.64 $11.42 139,564
2020-05-20 $12.86 $12.89 $12.38 $12.52 $11.31 213,844
2020-05-19 $12.69 $12.78 $12.34 $12.58 $11.37 203,993
2020-05-18 $12.10 $13.05 $12.10 $12.94 $11.69 336,546
2020-05-15 $11.54 $11.66 $10.97 $11.54 $10.43 1,255,353
2020-05-14 $10.66 $11.78 $10.26 $11.55 $10.44 305,944
2020-05-13 $11.95 $12.00 $10.80 $10.98 $9.92 267,465
2020-05-12 $13.32 $13.32 $12.07 $12.09 $10.92 261,092
2020-05-11 $13.42 $13.46 $12.59 $13.03 $11.77 247,983
2020-05-08 $13.25 $13.76 $12.93 $13.75 $12.42 175,383
2020-05-07 $12.97 $13.11 $12.62 $12.88 $11.64 155,500
2020-05-06 $13.24 $13.37 $12.49 $12.54 $11.33 140,392
2020-05-05 $13.94 $14.15 $13.20 $13.26 $11.98 180,220
2020-05-04 $13.35 $13.55 $13.00 $13.49 $12.19 144,164
2020-05-01 $13.94 $14.12 $13.30 $13.74 $12.42 147,492
2020-04-30 $14.42 $14.99 $14.15 $14.61 $13.20 173,701
2020-04-29 $14.10 $15.14 $13.93 $15.02 $13.57 188,728
2020-04-28 $12.81 $13.58 $12.79 $13.47 $12.17 182,685
2020-04-27 $11.62 $12.38 $11.37 $12.27 $11.09 187,658
2020-04-24 $11.60 $11.61 $10.91 $11.33 $10.24 191,673
2020-04-23 $11.27 $11.84 $11.22 $11.55 $10.44 192,238
2020-04-22 $12.14 $12.16 $11.23 $11.33 $10.24 197,456
2020-04-21 $11.18 $11.97 $11.18 $11.76 $10.63 207,030
2020-04-20 $12.47 $12.55 $11.65 $11.74 $10.61 175,395
2020-04-17 $12.74 $13.29 $12.52 $12.84 $11.60 145,241
2020-04-16 $12.73 $12.98 $11.88 $12.19 $11.02 236,684
2020-04-15 $12.55 $13.00 $12.22 $12.61 $11.39 231,374
2020-04-14 $14.05 $14.05 $13.04 $13.21 $11.94 160,889
2020-04-13 $14.48 $14.48 $13.02 $13.53 $12.23 181,910
2020-04-09 $13.80 $14.67 $13.53 $14.50 $13.10 241,049
2020-04-08 $13.20 $13.51 $12.48 $13.41 $12.12 196,381
2020-04-07 $12.38 $13.41 $12.36 $12.78 $11.55 193,050
2020-04-06 $10.76 $12.09 $10.76 $11.72 $10.59 246,093
2020-04-03 $11.77 $12.10 $10.05 $10.29 $9.30 416,009
2020-04-02 $11.99 $13.31 $11.95 $12.10 $10.93 219,666
2020-04-01 $13.35 $13.47 $12.50 $12.77 $11.28 194,093
2020-03-31 $14.40 $14.70 $13.08 $14.10 $12.45 282,712
2020-03-30 $14.51 $15.01 $13.61 $14.55 $12.85 189,278
2020-03-27 $14.21 $14.65 $13.56 $14.33 $12.66 110,316
2020-03-26 $14.56 $16.53 $14.19 $14.85 $13.12 298,365
2020-03-25 $13.13 $14.99 $12.78 $14.37 $12.69 199,019
2020-03-24 $11.67 $12.85 $11.59 $12.85 $11.35 198,522
2020-03-23 $10.70 $11.36 $10.05 $11.02 $9.73 219,618
2020-03-20 $11.00 $11.83 $10.46 $10.79 $9.53 343,654
2020-03-19 $11.06 $11.32 $10.12 $10.92 $9.64 332,657
2020-03-18 $12.50 $12.74 $10.10 $10.31 $9.11 218,753
2020-03-17 $12.18 $13.09 $11.66 $13.00 $11.48 209,032
2020-03-16 $13.36 $13.36 $11.65 $11.88 $10.49 255,633
2020-03-13 $14.91 $16.70 $14.34 $16.70 $14.75 193,116
2020-03-12 $16.25 $16.67 $14.05 $14.07 $12.43 243,085
2020-03-11 $18.51 $18.62 $17.25 $17.26 $15.24 116,957
2020-03-10 $20.00 $21.21 $17.87 $19.27 $17.02 145,828
2020-03-09 $19.47 $19.53 $18.50 $18.52 $16.36 163,315
2020-03-06 $20.14 $20.74 $20.03 $20.65 $18.24 100,089
2020-03-05 $20.47 $20.67 $20.22 $20.55 $18.15 136,531
2020-03-04 $20.69 $21.12 $20.57 $20.85 $18.41 107,426
2020-03-03 $20.91 $21.35 $20.34 $20.46 $18.07 100,073
2020-03-02 $20.62 $20.94 $20.44 $20.91 $18.47 173,603
2020-02-28 $20.54 $20.77 $20.03 $20.61 $18.20 189,535
2020-02-27 $21.41 $21.78 $21.00 $21.00 $18.55 136,987
2020-02-26 $22.02 $22.27 $21.70 $21.71 $19.17 57,402
2020-02-25 $22.55 $22.55 $21.90 $21.98 $19.41 67,670
2020-02-24 $22.51 $22.80 $22.42 $22.55 $19.92 55,253
2020-02-21 $22.78 $22.94 $22.73 $22.88 $20.21 155,881
2020-02-20 $22.63 $22.80 $22.59 $22.74 $20.08 71,360
2020-02-19 $23.51 $23.51 $22.64 $22.68 $20.03 81,654
2020-02-18 $23.56 $23.70 $23.32 $23.43 $20.69 78,478
2020-02-14 $23.64 $23.70 $23.38 $23.56 $20.81 122,099
2020-02-13 $23.36 $23.59 $23.34 $23.53 $20.78 63,560
2020-02-12 $23.67 $23.73 $23.39 $23.43 $20.69 75,859
2020-02-11 $23.74 $23.90 $23.47 $23.54 $20.79 70,839
2020-02-10 $23.59 $23.64 $23.42 $23.62 $20.86 71,921
2020-02-07 $23.68 $23.73 $23.39 $23.49 $20.75 55,678
2020-02-06 $23.58 $23.87 $23.57 $23.70 $20.93 64,264
2020-02-05 $23.18 $23.63 $23.03 $23.46 $20.72 111,702
2020-02-04 $23.08 $23.36 $23.00 $23.06 $20.37 111,066
2020-02-03 $22.75 $23.10 $22.75 $23.02 $20.33 139,672
2020-01-31 $22.86 $22.90 $22.60 $22.67 $20.02 114,976
2020-01-30 $23.14 $23.26 $22.81 $22.93 $20.25 84,456
2020-01-29 $23.36 $23.41 $23.22 $23.28 $20.56 117,644
2020-01-28 $23.62 $23.71 $23.29 $23.42 $20.68 66,857
2020-01-27 $23.81 $23.90 $23.50 $23.53 $20.78 54,136
2020-01-24 $24.34 $24.44 $23.93 $24.00 $21.20 75,876
2020-01-23 $23.99 $24.39 $23.95 $24.37 $21.52 139,519
2020-01-22 $24.38 $24.51 $23.94 $24.03 $21.22 127,571
2020-01-21 $24.24 $24.54 $24.12 $24.47 $21.61 135,346
2020-01-17 $24.21 $24.35 $23.96 $24.19 $21.36 145,551
2020-01-16 $24.22 $24.39 $24.05 $24.14 $21.32 97,896
2020-01-15 $24.00 $24.24 $24.00 $24.06 $21.25 106,902
2020-01-14 $24.21 $24.22 $23.91 $24.03 $21.22 93,739
2020-01-13 $23.83 $24.17 $23.76 $24.09 $21.28 119,919
2020-01-10 $24.06 $24.17 $23.83 $23.84 $21.06 113,467
2020-01-09 $24.27 $24.39 $24.10 $24.11 $21.29 93,615
2020-01-08 $24.11 $24.32 $24.08 $24.28 $21.44 78,922
2020-01-07 $24.18 $24.33 $24.04 $24.11 $21.29 91,509
2020-01-06 $24.06 $24.41 $24.03 $24.32 $21.48 83,486
2020-01-03 $23.92 $24.26 $23.85 $24.24 $21.41 146,621
2020-01-02 $24.60 $24.60 $23.89 $23.96 $21.16 89,719
2019-12-31 $24.36 $24.88 $24.36 $24.84 $21.68 130,701
2019-12-30 $24.42 $24.60 $24.33 $24.42 $21.32 111,477
2019-12-27 $24.32 $24.51 $24.10 $24.47 $21.36 77,754
2019-12-26 $24.12 $24.37 $24.10 $24.26 $21.18 49,318
2019-12-24 $23.99 $24.25 $23.91 $24.07 $21.01 44,617
2019-12-23 $23.99 $23.99 $23.68 $23.88 $20.85 56,162
2019-12-20 $23.97 $24.36 $23.80 $23.85 $20.82 469,629
2019-12-19 $23.70 $24.00 $23.65 $23.91 $20.87 138,400
2019-12-18 $23.58 $23.84 $23.44 $23.80 $20.78 88,014
2019-12-17 $23.60 $23.60 $23.29 $23.51 $20.52 101,831
2019-12-16 $23.70 $23.70 $23.31 $23.50 $20.52 186,801
2019-12-13 $23.65 $23.92 $23.19 $23.47 $20.49 76,259
2019-12-12 $24.28 $24.42 $23.64 $23.71 $20.70 93,176
2019-12-11 $24.82 $24.82 $24.15 $24.25 $21.17 78,294
2019-12-10 $24.74 $24.84 $24.68 $24.70 $21.56 74,019
2019-12-09 $24.59 $24.75 $24.56 $24.72 $21.58 75,847
2019-12-06 $24.50 $24.71 $24.44 $24.50 $21.39 118,407
2019-12-05 $24.45 $24.71 $24.20 $24.38 $21.28 83,191
2019-12-04 $24.25 $24.59 $24.08 $24.46 $21.35 83,513
2019-12-03 $24.19 $24.31 $24.14 $24.23 $21.15 83,507
2019-12-02 $24.38 $24.40 $24.06 $24.13 $21.07 73,511
2019-11-29 $24.53 $24.54 $24.33 $24.37 $21.27 34,617
2019-11-27 $24.24 $24.63 $24.14 $24.58 $21.46 64,601
2019-11-26 $24.13 $24.46 $24.10 $24.19 $21.12 82,541
2019-11-25 $24.30 $24.30 $23.72 $24.16 $21.09 86,573
2019-11-22 $23.86 $23.86 $23.46 $23.68 $20.67 56,754
2019-11-21 $24.34 $24.34 $23.67 $23.75 $20.73 85,580
2019-11-20 $24.29 $24.49 $24.22 $24.27 $21.19 109,086
2019-11-19 $24.33 $24.38 $24.11 $24.36 $21.27 75,334
2019-11-18 $24.29 $24.38 $24.15 $24.22 $21.14 72,562
2019-11-15 $24.26 $24.42 $24.09 $24.28 $21.20 207,760
2019-11-14 $24.01 $24.24 $23.84 $24.14 $21.07 83,265
2019-11-13 $23.86 $24.11 $23.78 $23.92 $20.88 101,364
2019-11-12 $23.86 $24.11 $23.81 $23.94 $20.90 88,625
2019-11-11 $23.70 $24.02 $23.68 $23.97 $20.93 71,228
2019-11-08 $23.96 $24.13 $23.81 $23.83 $20.80 46,550
2019-11-07 $24.36 $24.36 $23.90 $24.01 $20.96 67,417
2019-11-06 $24.40 $24.47 $24.15 $24.27 $21.19 76,336
2019-11-05 $24.53 $24.53 $24.13 $24.38 $21.28 63,978
2019-11-04 $24.49 $24.53 $24.19 $24.53 $21.41 74,850
2019-11-01 $24.39 $24.46 $24.16 $24.40 $21.30 65,268
2019-10-31 $24.36 $24.42 $24.15 $24.33 $21.24 94,760
2019-10-30 $24.17 $24.47 $24.12 $24.43 $21.33 49,200
2019-10-29 $23.79 $24.29 $23.76 $24.23 $21.15 68,146
2019-10-28 $23.62 $24.02 $23.61 $23.87 $20.84 72,784
2019-10-25 $23.78 $23.84 $23.50 $23.63 $20.63 69,176
2019-10-24 $24.18 $24.22 $23.79 $23.85 $20.82 68,352
2019-10-23 $24.30 $24.76 $24.08 $24.25 $21.17 51,776
2019-10-22 $24.26 $24.54 $24.20 $24.24 $21.16 55,863
2019-10-21 $24.02 $24.36 $23.97 $24.33 $21.24 74,326
2019-10-18 $23.70 $23.96 $23.66 $23.92 $20.88 68,146
2019-10-17 $23.66 $23.84 $23.65 $23.77 $20.75 85,507
2019-10-16 $23.55 $23.79 $23.43 $23.63 $20.63 74,643
2019-10-15 $23.71 $23.87 $23.52 $23.61 $20.61 71,994
2019-10-14 $23.73 $23.84 $23.52 $23.79 $20.77 60,834
2019-10-11 $23.61 $23.96 $23.53 $23.73 $20.72 73,680
2019-10-10 $23.50 $23.68 $23.50 $23.53 $20.54 58,239
2019-10-09 $23.68 $23.76 $23.40 $23.56 $20.57 61,412
2019-10-08 $23.47 $23.61 $23.36 $23.53 $20.54 69,671
2019-10-07 $23.30 $23.68 $23.21 $23.56 $20.57 93,792
2019-10-04 $23.29 $23.34 $23.05 $23.33 $20.37 79,505
2019-10-03 $23.38 $23.59 $23.05 $23.27 $20.31 86,643
2019-10-02 $23.46 $23.64 $23.32 $23.55 $20.32 86,100
2019-10-01 $23.81 $23.81 $23.41 $23.46 $20.24 56,921
2019-09-30 $23.90 $24.00 $23.69 $23.70 $20.45 108,778
2019-09-27 $24.08 $24.17 $23.70 $23.85 $20.58 89,180
2019-09-26 $23.83 $24.06 $23.59 $23.96 $20.67 60,151
2019-09-25 $23.46 $23.86 $23.38 $23.77 $20.51 87,592
2019-09-24 $23.51 $23.51 $23.19 $23.40 $20.19 105,108
2019-09-23 $23.73 $23.73 $23.31 $23.37 $20.16 118,028
2019-09-20 $23.72 $23.94 $23.51 $23.64 $20.40 330,656
2019-09-19 $23.99 $24.14 $23.60 $23.70 $20.45 111,177
2019-09-18 $24.31 $24.34 $23.67 $23.80 $20.53 148,525
2019-09-17 $24.17 $24.36 $23.82 $24.36 $21.02 86,232
2019-09-16 $23.94 $24.26 $23.85 $24.18 $20.86 90,747
2019-09-13 $24.28 $24.48 $23.90 $24.12 $20.81 82,573
2019-09-12 $24.26 $24.37 $23.95 $24.28 $20.95 96,482
2019-09-11 $23.44 $24.20 $23.26 $24.18 $20.86 143,931
2019-09-10 $22.87 $23.43 $22.69 $23.41 $20.20 132,937
2019-09-09 $22.43 $22.77 $22.13 $22.73 $19.61 97,747
2019-09-06 $21.99 $22.84 $21.81 $22.41 $19.33 154,617
2019-09-05 $21.70 $22.01 $21.41 $21.74 $18.76 97,299
2019-09-04 $21.33 $21.74 $21.29 $21.70 $18.72 96,137
2019-09-03 $20.93 $21.29 $20.93 $21.26 $18.34 60,404
2019-08-30 $20.96 $21.04 $20.85 $20.99 $18.11 47,690
2019-08-29 $20.95 $21.07 $20.93 $20.96 $18.08 51,004
2019-08-28 $20.74 $20.85 $20.68 $20.81 $17.95 52,041
2019-08-27 $21.08 $21.08 $20.67 $20.69 $17.85 95,725
2019-08-26 $20.85 $20.94 $20.73 $20.92 $18.05 62,716
2019-08-23 $21.11 $21.24 $20.69 $20.73 $17.89 87,531
2019-08-22 $21.12 $21.22 $20.96 $21.15 $18.25 48,804
2019-08-21 $20.95 $21.15 $20.89 $21.10 $18.20 97,999
2019-08-20 $21.09 $21.14 $20.82 $20.86 $18.00 79,831
2019-08-19 $20.86 $21.19 $20.66 $21.05 $18.16 89,704
2019-08-16 $20.83 $20.96 $20.66 $20.77 $17.92 191,222
2019-08-15 $20.83 $21.04 $20.72 $20.79 $17.94 82,267
2019-08-14 $20.84 $21.03 $20.78 $20.85 $17.99 67,209
2019-08-13 $21.24 $21.49 $20.87 $21.01 $18.13 96,028
2019-08-12 $21.23 $21.41 $21.01 $21.27 $18.35 99,320
2019-08-09 $21.18 $21.24 $21.00 $21.20 $18.29 85,032
2019-08-08 $20.91 $21.23 $20.78 $21.19 $18.28 73,727
2019-08-07 $20.64 $20.97 $20.48 $20.85 $17.99 81,857
2019-08-06 $20.78 $21.06 $20.58 $20.76 $17.91 75,628
2019-08-05 $21.36 $21.51 $20.56 $20.83 $17.97 87,594
2019-08-02 $21.33 $21.58 $21.31 $21.49 $18.54 84,371
2019-08-01 $21.57 $21.79 $21.42 $21.42 $18.48 71,362
2019-07-31 $21.66 $21.96 $21.53 $21.59 $18.63 152,528
2019-07-30 $21.33 $21.74 $21.33 $21.65 $18.68 133,525
2019-07-29 $21.47 $21.47 $21.26 $21.39 $18.45 62,890
2019-07-26 $21.29 $21.41 $21.14 $21.29 $18.37 57,648
2019-07-25 $21.32 $21.37 $21.24 $21.24 $18.33 46,938
2019-07-24 $21.46 $21.50 $21.33 $21.44 $18.50 131,405
2019-07-23 $21.32 $21.49 $21.25 $21.47 $18.52 52,432
2019-07-22 $21.29 $21.35 $21.14 $21.30 $18.38 65,839
2019-07-19 $21.31 $21.42 $21.21 $21.28 $18.36 90,595
2019-07-18 $21.35 $21.49 $21.10 $21.41 $18.47 87,888
2019-07-17 $21.44 $21.45 $21.23 $21.42 $18.48 59,427
2019-07-16 $20.95 $21.31 $20.95 $21.18 $18.27 58,037
2019-07-15 $21.21 $21.24 $21.04 $21.17 $18.27 86,148
2019-07-12 $21.09 $21.31 $20.97 $21.21 $18.30 88,637
2019-07-11 $21.25 $21.26 $20.97 $21.08 $18.19 67,753
2019-07-10 $21.39 $21.47 $21.14 $21.30 $18.38 72,776
2019-07-09 $21.18 $21.29 $21.02 $21.22 $18.31 62,805
2019-07-08 $21.26 $21.36 $21.18 $21.23 $18.32 55,279
2019-07-05 $21.28 $21.38 $20.97 $21.33 $18.40 47,008
2019-07-03 $21.20 $21.31 $21.03 $21.30 $18.38 38,909
2019-07-02 $21.23 $21.59 $21.18 $21.38 $18.21 140,562
2019-07-01 $21.16 $21.29 $20.85 $21.20 $18.06 111,392
2019-06-28 $21.22 $21.52 $20.99 $21.00 $17.89 353,646
2019-06-27 $20.94 $21.27 $20.82 $21.26 $18.11 72,395
2019-06-26 $21.19 $21.19 $20.76 $20.82 $17.73 93,391
2019-06-25 $21.36 $21.45 $21.12 $21.16 $18.02 49,769
2019-06-24 $22.12 $22.12 $21.20 $21.31 $18.15 93,872
2019-06-21 $21.70 $21.81 $21.35 $21.46 $18.28 214,324
2019-06-20 $22.12 $22.12 $21.58 $21.82 $18.59 78,765
2019-06-19 $21.30 $21.75 $21.22 $21.73 $18.51 68,181
2019-06-18 $21.73 $21.87 $21.25 $21.51 $18.32 68,095
2019-06-17 $21.36 $21.65 $21.33 $21.63 $18.42 51,305
2019-06-14 $21.30 $21.58 $21.25 $21.40 $18.23 69,378
2019-06-13 $21.35 $21.40 $21.17 $21.36 $18.19 58,908
2019-06-12 $21.43 $21.52 $21.26 $21.28 $18.13 70,074
2019-06-11 $21.35 $21.47 $21.05 $21.46 $18.28 102,583
2019-06-10 $21.67 $21.89 $20.73 $21.24 $18.09 142,762
2019-06-07 $21.64 $21.84 $21.56 $21.76 $18.53 69,976
2019-06-06 $21.79 $21.90 $21.39 $21.61 $18.41 55,313
2019-06-05 $21.79 $21.92 $21.65 $21.89 $18.65 56,545
2019-06-04 $21.90 $21.90 $21.48 $21.71 $18.49 50,040
2019-06-03 $22.04 $22.04 $21.58 $21.87 $18.63 84,981
2019-05-31 $21.69 $22.08 $21.56 $21.88 $18.64 206,546
2019-05-30 $21.94 $22.05 $21.59 $21.76 $18.53 175,695
2019-05-29 $22.27 $22.53 $21.87 $21.93 $18.68 108,853
2019-05-28 $22.61 $22.78 $22.31 $22.34 $19.03 76,888
2019-05-24 $22.58 $22.66 $22.45 $22.55 $19.21 46,506
2019-05-23 $22.48 $22.55 $22.18 $22.54 $19.20 71,405
2019-05-22 $22.69 $22.82 $22.46 $22.61 $19.26 58,930
2019-05-21 $22.62 $22.83 $22.47 $22.73 $19.36 64,681
2019-05-20 $22.58 $22.69 $22.44 $22.55 $19.21 85,193
2019-05-17 $22.58 $22.77 $22.43 $22.64 $19.28 113,819
2019-05-16 $22.53 $22.99 $22.53 $22.68 $19.32 77,714
2019-05-15 $22.71 $22.82 $22.58 $22.77 $19.40 65,211
2019-05-14 $22.70 $22.83 $22.50 $22.79 $19.41 78,473
2019-05-13 $22.85 $23.08 $22.64 $22.67 $19.31 121,165
2019-05-10 $22.88 $23.04 $22.71 $23.03 $19.62 88,022
2019-05-09 $22.58 $22.95 $22.39 $22.92 $19.52 64,368
2019-05-08 $22.51 $22.74 $22.50 $22.61 $19.26 60,950
2019-05-07 $22.73 $22.75 $22.37 $22.51 $19.17 175,503
2019-05-06 $22.25 $22.85 $22.17 $22.78 $19.40 94,398
2019-05-03 $22.03 $22.42 $21.96 $22.38 $19.06 79,142
2019-05-02 $21.95 $22.17 $21.72 $21.91 $18.66 72,134
2019-05-01 $21.97 $22.06 $21.76 $21.99 $18.73 263,131
2019-04-30 $21.99 $22.16 $21.78 $21.93 $18.68 97,072
2019-04-29 $21.99 $22.12 $21.87 $21.94 $18.69 80,098
2019-04-26 $21.82 $22.05 $21.77 $22.01 $18.75 64,279
2019-04-25 $21.49 $21.73 $21.38 $21.67 $18.46 56,010
2019-04-24 $21.50 $21.90 $21.50 $21.62 $18.42 143,462
2019-04-23 $21.01 $21.52 $21.01 $21.47 $18.29 90,492
2019-04-22 $20.72 $21.02 $20.58 $20.96 $17.85 462,650
2019-04-18 $20.53 $20.74 $20.49 $20.74 $17.67 129,286
2019-04-17 $20.65 $20.72 $20.38 $20.54 $17.50 128,685
2019-04-16 $20.91 $21.01 $20.50 $20.58 $17.53 58,520
2019-04-15 $20.97 $21.00 $20.73 $20.94 $17.84 37,541
2019-04-12 $20.90 $20.99 $20.80 $20.95 $17.84 56,496
2019-04-11 $21.08 $21.24 $20.88 $20.90 $17.80 116,323
2019-04-10 $20.56 $21.18 $20.55 $21.09 $17.96 184,247
2019-04-09 $20.54 $20.69 $20.47 $20.49 $17.45 64,107
2019-04-08 $20.60 $20.61 $20.47 $20.54 $17.50 61,017
2019-04-05 $20.60 $20.80 $20.60 $20.68 $17.61 77,802
2019-04-04 $20.67 $20.70 $20.48 $20.60 $17.55 42,816
2019-04-03 $20.69 $20.71 $20.43 $20.61 $17.56 58,840
2019-04-02 $20.74 $21.03 $20.40 $20.95 $17.61 129,858
2019-04-01 $20.61 $20.71 $20.41 $20.64 $17.35 101,986
2019-03-29 $21.01 $21.09 $20.64 $20.64 $17.35 165,678
2019-03-28 $21.00 $21.13 $20.86 $20.98 $17.64 89,010
2019-03-27 $20.94 $21.06 $20.80 $20.91 $17.58 72,381
2019-03-26 $20.65 $20.94 $20.64 $20.93 $17.59 241,499
2019-03-25 $20.37 $20.69 $20.18 $20.55 $17.27 82,153
2019-03-22 $20.82 $21.01 $20.39 $20.39 $17.14 104,420
2019-03-21 $20.57 $21.05 $20.57 $20.88 $17.55 88,499
2019-03-20 $20.46 $20.95 $20.23 $20.55 $17.27 76,831
2019-03-19 $20.44 $20.52 $20.28 $20.42 $17.16 61,409
2019-03-18 $20.74 $20.81 $20.36 $20.45 $17.19 85,245
2019-03-15 $21.21 $21.21 $20.65 $20.75 $17.44 257,834
2019-03-14 $21.12 $21.24 $20.71 $20.79 $17.48 63,430
2019-03-13 $20.70 $21.28 $20.62 $21.25 $17.86 74,443
2019-03-12 $20.62 $20.90 $20.51 $20.87 $17.54 51,604
2019-03-11 $20.50 $20.78 $19.76 $20.55 $17.27 131,261
2019-03-08 $21.08 $21.08 $20.58 $20.59 $17.31 57,768
2019-03-07 $20.87 $20.91 $20.62 $20.67 $17.37 66,303
2019-03-06 $21.15 $21.21 $20.69 $20.70 $17.40 71,346
2019-03-05 $21.11 $21.24 $20.99 $21.16 $17.79 98,703
2019-03-04 $20.70 $21.15 $20.54 $21.12 $17.75 106,980
2019-03-01 $20.98 $21.17 $20.55 $20.66 $17.37 154,249
2019-02-28 $20.46 $21.13 $20.46 $20.92 $17.58 390,554
2019-02-27 $20.45 $21.12 $20.45 $21.01 $17.66 220,831
2019-02-26 $21.52 $21.52 $21.14 $21.16 $17.79 72,061
2019-02-25 $21.58 $21.60 $21.35 $21.41 $18.00 51,015
2019-02-22 $21.49 $21.76 $21.49 $21.60 $18.16 60,919
2019-02-21 $21.68 $21.68 $21.31 $21.43 $18.01 70,062
2019-02-20 $21.85 $21.97 $21.45 $21.71 $18.25 96,462
2019-02-19 $21.55 $21.87 $21.55 $21.86 $18.37 84,952
2019-02-15 $21.39 $21.71 $21.29 $21.56 $18.12 176,403
2019-02-14 $21.62 $21.72 $21.37 $21.40 $17.99 117,118
2019-02-13 $21.68 $21.84 $21.52 $21.58 $18.14 81,144
2019-02-12 $22.13 $22.13 $21.75 $21.78 $18.31 61,865
2019-02-11 $22.02 $22.16 $21.76 $22.13 $18.60 43,873
2019-02-08 $21.77 $22.06 $21.73 $22.01 $18.50 60,108
2019-02-07 $21.48 $21.91 $21.48 $21.86 $18.37 99,405
2019-02-06 $21.80 $21.94 $21.49 $21.56 $18.12 71,760
2019-02-05 $22.09 $22.09 $21.55 $21.84 $18.36 102,930
2019-02-04 $21.40 $22.08 $21.39 $22.05 $18.53 136,798
2019-02-01 $20.94 $21.45 $20.94 $21.42 $18.01 56,410
2019-01-31 $21.03 $21.50 $20.86 $21.42 $18.01 111,567
2019-01-30 $20.79 $21.07 $20.77 $20.95 $17.61 75,641
2019-01-29 $20.52 $20.92 $20.49 $20.85 $17.53 65,932
2019-01-28 $20.42 $20.67 $20.39 $20.49 $17.22 82,531
2019-01-25 $20.17 $20.53 $20.17 $20.52 $17.25 56,387
2019-01-24 $20.36 $20.36 $20.08 $20.19 $16.97 72,662
2019-01-23 $20.41 $20.46 $20.13 $20.34 $17.10 54,352
2019-01-22 $20.44 $20.52 $20.05 $20.37 $17.12 102,397
2019-01-18 $20.58 $20.79 $20.33 $20.35 $17.11 67,390
2019-01-17 $20.33 $20.57 $20.24 $20.53 $17.26 91,494
2019-01-16 $19.99 $20.36 $19.93 $20.30 $17.06 78,247
2019-01-15 $20.00 $20.18 $19.92 $20.11 $16.90 48,961
2019-01-14 $20.26 $20.40 $19.91 $19.96 $16.78 72,131
2019-01-11 $20.43 $20.50 $20.14 $20.34 $17.10 70,671
2019-01-10 $20.24 $20.69 $20.24 $20.40 $17.15 76,442
2019-01-09 $20.70 $20.86 $20.36 $20.49 $17.22 78,022
2019-01-08 $20.03 $20.81 $19.90 $20.74 $17.43 68,563
2019-01-07 $19.44 $19.91 $19.36 $19.80 $16.64 122,059
2019-01-04 $18.60 $19.57 $18.50 $19.49 $16.38 171,029
2019-01-03 $18.60 $19.01 $18.51 $18.63 $15.66 96,677
2019-01-02 $19.00 $19.12 $18.73 $18.84 $15.61 120,840
2018-12-31 $19.51 $19.65 $18.83 $19.22 $15.92 163,146
2018-12-28 $19.85 $19.85 $19.20 $19.45 $16.11 97,503
2018-12-27 $19.20 $19.38 $18.84 $19.35 $16.03 102,098
2018-12-26 $18.73 $19.42 $18.58 $19.39 $16.06 91,640
2018-12-24 $19.58 $19.94 $18.74 $18.79 $15.56 50,875
2018-12-21 $19.85 $20.13 $19.46 $19.62 $16.25 696,642
2018-12-20 $19.78 $20.03 $19.54 $19.81 $16.41 98,230
2018-12-19 $20.29 $20.33 $19.72 $19.80 $16.40 71,939
2018-12-18 $20.55 $20.55 $20.07 $20.31 $16.82 79,513
2018-12-17 $20.99 $21.14 $19.77 $19.88 $16.47 102,494
2018-12-14 $20.66 $21.11 $20.66 $21.11 $17.49 51,807
2018-12-13 $20.36 $20.74 $20.07 $20.65 $17.11 62,908
2018-12-12 $20.89 $20.98 $20.30 $20.39 $16.89 94,977
2018-12-11 $21.04 $21.04 $20.63 $20.78 $17.21 81,317
2018-12-10 $21.04 $21.04 $20.57 $20.96 $17.36 64,832
2018-12-07 $20.83 $21.00 $20.62 $20.92 $17.33 95,668
2018-12-06 $20.34 $20.96 $19.82 $20.95 $17.35 161,118
2018-12-04 $20.84 $20.84 $20.04 $20.07 $16.62 88,815
2018-12-03 $20.73 $20.74 $20.31 $20.73 $17.17 62,027
2018-11-30 $20.26 $20.84 $20.26 $20.58 $17.05 204,911
2018-11-29 $20.30 $20.43 $20.21 $20.31 $16.82 58,859
2018-11-28 $20.02 $20.42 $19.92 $20.30 $16.82 65,231
2018-11-27 $20.12 $20.30 $19.98 $20.03 $16.59 67,690
2018-11-26 $20.03 $20.53 $20.03 $20.21 $16.74 76,908
2018-11-23 $20.30 $20.41 $20.21 $20.28 $16.80 25,762
2018-11-21 $20.24 $20.45 $20.13 $20.35 $16.86 73,975
2018-11-20 $20.38 $20.51 $20.21 $20.27 $16.79 64,140
2018-11-19 $20.35 $20.55 $20.34 $20.49 $16.97 40,559
2018-11-16 $19.93 $20.43 $19.83 $20.35 $16.86 136,194
2018-11-15 $20.95 $20.95 $19.87 $19.96 $16.53 69,350
2018-11-14 $20.75 $20.75 $20.30 $20.31 $16.82 87,645
2018-11-13 $20.29 $20.74 $20.29 $20.57 $17.04 63,061
2018-11-12 $21.21 $21.21 $20.40 $20.47 $16.96 46,899
2018-11-09 $20.63 $20.77 $20.30 $20.41 $16.91 41,105
2018-11-08 $20.44 $20.68 $20.23 $20.67 $17.12 37,478
2018-11-07 $20.33 $20.51 $20.15 $20.51 $16.99 42,569
2018-11-06 $20.06 $20.25 $19.86 $20.23 $16.76 27,210
2018-11-05 $20.41 $20.41 $19.86 $20.00 $16.57 68,300
2018-11-02 $19.87 $20.24 $19.71 $19.81 $16.41 58,152
2018-11-01 $19.94 $20.25 $19.81 $20.19 $16.72 66,604
2018-10-31 $20.41 $20.52 $19.87 $19.91 $16.49 91,396
2018-10-30 $20.08 $20.63 $20.08 $20.44 $16.93 41,593
2018-10-29 $19.93 $20.30 $19.80 $20.13 $16.67 49,770
2018-10-26 $19.89 $20.32 $19.48 $19.79 $16.39 72,830
2018-10-25 $19.52 $20.04 $19.34 $19.98 $16.55 78,419
2018-10-24 $19.57 $19.79 $19.48 $19.50 $16.15 58,950
2018-10-23 $19.51 $19.76 $19.30 $19.57 $16.21 55,008
2018-10-22 $19.82 $20.02 $19.58 $19.62 $16.25 49,521
2018-10-19 $19.73 $19.94 $19.55 $19.81 $16.41 52,370
2018-10-18 $19.70 $20.00 $19.63 $19.72 $16.33 66,291
2018-10-17 $20.04 $20.14 $19.67 $19.76 $16.37 85,666
2018-10-16 $19.51 $20.24 $19.37 $20.13 $16.67 73,115
2018-10-15 $19.50 $19.75 $19.40 $19.48 $16.14 109,426
2018-10-12 $19.92 $19.99 $19.34 $19.37 $16.05 100,787
2018-10-11 $20.39 $20.47 $19.75 $19.76 $16.37 129,641
2018-10-10 $20.68 $20.90 $20.35 $20.42 $16.91 111,689
2018-10-09 $20.73 $20.90 $20.54 $20.78 $17.21 78,962
2018-10-08 $20.23 $20.88 $20.23 $20.74 $17.18 63,845
2018-10-05 $20.27 $20.37 $20.06 $20.24 $16.77 48,955
2018-10-04 $20.43 $20.65 $20.10 $20.27 $16.79 69,095
2018-10-03 $21.07 $21.12 $20.61 $20.76 $16.97 64,258
2018-10-02 $21.13 $21.47 $20.96 $21.03 $17.19 68,034
2018-10-01 $21.38 $21.45 $21.08 $21.10 $17.25 74,415
2018-09-28 $20.96 $21.35 $20.96 $21.29 $17.40 154,365
2018-09-27 $20.79 $21.02 $20.58 $20.94 $17.12 67,098
2018-09-26 $20.83 $20.95 $20.62 $20.69 $16.91 63,339
2018-09-25 $20.67 $20.85 $20.51 $20.76 $16.97 72,504
2018-09-24 $20.87 $20.89 $20.42 $20.60 $16.84 60,364
2018-09-21 $20.96 $21.00 $20.74 $20.93 $17.11 426,517
2018-09-20 $20.59 $21.02 $20.23 $21.01 $17.17 118,252
2018-09-19 $20.79 $20.84 $20.33 $20.38 $16.66 158,975
2018-09-18 $21.01 $21.12 $20.69 $20.74 $16.95 122,905
2018-09-17 $20.75 $21.02 $20.61 $20.99 $17.16 88,054
2018-09-14 $20.63 $20.85 $20.32 $20.72 $16.94 151,835
2018-09-13 $20.74 $20.77 $20.49 $20.64 $16.87 86,103
2018-09-12 $20.59 $20.82 $20.51 $20.60 $16.84 80,697
2018-09-11 $21.06 $21.20 $20.46 $20.59 $16.83 189,237
2018-09-10 $22.66 $22.66 $21.48 $21.59 $17.65 114,192
2018-09-07 $22.60 $22.60 $22.27 $22.53 $18.42 58,774
2018-09-06 $22.72 $22.79 $22.43 $22.62 $18.49 54,315
2018-09-05 $22.41 $22.82 $22.22 $22.66 $18.52 64,694
2018-09-04 $22.72 $22.82 $22.33 $22.36 $18.28 57,280
2018-08-31 $22.88 $23.05 $22.66 $22.75 $18.60 76,779
2018-08-30 $22.98 $23.05 $22.70 $22.85 $18.68 55,803
2018-08-29 $23.11 $23.11 $22.89 $22.95 $18.76 56,933
2018-08-28 $22.47 $23.09 $22.47 $22.99 $18.79 104,111
2018-08-27 $22.62 $23.16 $22.62 $22.82 $18.65 39,788
2018-08-24 $22.62 $23.15 $22.62 $23.11 $18.89 44,506
2018-08-23 $22.98 $23.13 $22.88 $23.04 $18.83 30,000
2018-08-22 $23.08 $23.09 $22.83 $23.02 $18.82 92,691
2018-08-21 $22.85 $23.02 $22.76 $22.96 $18.77 76,012
2018-08-20 $22.82 $22.92 $22.69 $22.80 $18.64 57,273
2018-08-17 $22.55 $22.80 $22.54 $22.70 $18.56 104,603
2018-08-16 $22.45 $22.63 $22.31 $22.57 $18.45 34,508
2018-08-15 $22.24 $22.45 $22.17 $22.42 $18.33 51,003
2018-08-14 $22.13 $22.41 $22.09 $22.21 $18.16 75,655
2018-08-13 $22.09 $22.25 $21.94 $22.16 $18.11 50,325
2018-08-10 $22.32 $22.42 $21.97 $22.06 $18.03 42,897
2018-08-09 $22.13 $22.28 $21.80 $22.24 $18.18 58,318
2018-08-08 $22.06 $22.13 $21.81 $22.01 $17.99 78,587
2018-08-07 $22.12 $22.12 $21.83 $22.04 $18.02 64,103
2018-08-06 $22.35 $22.45 $22.05 $22.10 $18.07 46,142
2018-08-03 $22.21 $22.41 $22.19 $22.33 $18.25 56,182
2018-08-02 $22.31 $22.52 $22.16 $22.22 $18.16 40,765
2018-08-01 $22.20 $22.37 $21.80 $22.35 $18.27 76,257
2018-07-31 $22.11 $22.42 $21.93 $22.26 $18.20 100,775
2018-07-30 $21.82 $22.02 $21.67 $21.93 $17.93 59,175
2018-07-27 $22.56 $22.61 $21.74 $21.86 $17.87 76,071
2018-07-26 $22.35 $22.72 $22.33 $22.55 $18.43 83,421
2018-07-25 $22.47 $22.74 $22.22 $22.27 $18.20 111,532
2018-07-24 $22.68 $22.74 $22.49 $22.52 $18.41 181,792
2018-07-23 $22.49 $22.68 $22.28 $22.65 $18.52 102,474
2018-07-20 $22.50 $22.56 $22.14 $22.45 $18.35 85,324
2018-07-19 $22.05 $22.55 $21.90 $22.50 $18.39 87,106
2018-07-18 $22.16 $22.26 $21.86 $22.05 $18.02 52,742
2018-07-17 $22.48 $22.66 $22.15 $22.21 $18.16 116,166
2018-07-16 $22.33 $22.53 $22.17 $22.43 $18.34 87,977
2018-07-13 $22.50 $22.74 $22.39 $22.39 $18.30 54,490
2018-07-12 $22.50 $22.63 $22.27 $22.51 $18.40 58,094
2018-07-11 $22.45 $22.65 $22.39 $22.48 $18.38 86,756
2018-07-10 $22.66 $22.83 $22.44 $22.50 $18.39 126,626
2018-07-09 $22.80 $22.89 $22.54 $22.67 $18.53 59,681
2018-07-06 $22.76 $22.93 $22.72 $22.84 $18.67 100,455
2018-07-05 $22.32 $22.75 $22.19 $22.72 $18.57 145,905
2018-07-03 $22.42 $22.74 $22.33 $22.53 $18.20 43,570
2018-07-02 $22.60 $22.91 $22.08 $22.45 $18.14 95,955
2018-06-29 $22.64 $22.85 $22.44 $22.63 $18.28 174,993
2018-06-28 $22.64 $22.86 $22.25 $22.71 $18.35 124,926
2018-06-27 $22.86 $22.91 $22.64 $22.66 $18.31 93,028
2018-06-26 $22.81 $23.14 $22.62 $22.83 $18.44 140,195
2018-06-25 $22.93 $23.06 $22.79 $22.82 $18.44 102,713
2018-06-22 $22.57 $23.15 $22.42 $22.93 $18.52 312,665
2018-06-21 $22.45 $22.58 $22.28 $22.49 $18.17 194,281
2018-06-20 $22.30 $22.54 $22.21 $22.45 $18.14 188,253
2018-06-19 $22.15 $22.59 $22.05 $22.33 $18.04 152,500
2018-06-18 $21.89 $22.51 $21.78 $22.19 $17.93 181,007
2018-06-15 $21.89 $22.27 $21.81 $21.85 $17.65 321,517
2018-06-14 $21.84 $21.91 $21.61 $21.85 $17.65 135,003
2018-06-13 $22.02 $22.14 $21.73 $21.77 $17.59 86,382
2018-06-12 $22.16 $22.47 $21.88 $21.97 $17.75 217,968
2018-06-11 $21.87 $22.49 $21.87 $22.26 $17.98 326,112
2018-06-08 $22.03 $22.19 $21.84 $21.85 $17.65 60,867
2018-06-07 $22.26 $22.43 $22.01 $22.05 $17.81 57,755
2018-06-06 $22.01 $22.32 $21.97 $22.27 $17.99 106,019
2018-06-05 $22.20 $22.24 $21.98 $22.04 $17.81 115,488
2018-06-04 $22.00 $22.22 $21.89 $22.20 $17.93 78,463
2018-06-01 $21.90 $22.15 $21.67 $21.94 $17.72 81,075
2018-05-31 $21.88 $22.11 $21.75 $21.85 $17.65 99,860
2018-05-30 $21.68 $22.00 $21.66 $21.85 $17.65 81,945
2018-05-29 $21.43 $21.70 $21.33 $21.65 $17.49 81,305
2018-05-25 $21.44 $21.60 $21.39 $21.54 $17.40 51,051
2018-05-24 $21.39 $21.66 $21.15 $21.41 $17.30 72,297
2018-05-23 $21.24 $21.60 $21.22 $21.42 $17.30 70,038
2018-05-22 $20.88 $21.26 $20.74 $21.19 $17.12 56,533
2018-05-21 $20.47 $21.00 $20.32 $20.86 $16.85 61,621
2018-05-18 $20.50 $20.55 $20.33 $20.40 $16.48 158,696
2018-05-17 $20.38 $20.56 $20.29 $20.39 $16.47 49,308
2018-05-16 $20.36 $20.52 $20.19 $20.41 $16.49 82,719
2018-05-15 $20.36 $20.53 $20.21 $20.23 $16.34 100,281
2018-05-14 $20.72 $20.77 $20.39 $20.48 $16.54 53,661
2018-05-11 $21.16 $21.16 $20.66 $20.67 $16.70 56,701
2018-05-10 $21.00 $21.16 $20.94 $21.09 $17.04 58,574
2018-05-09 $20.50 $21.00 $20.48 $20.94 $16.92 73,454
2018-05-08 $20.55 $20.60 $20.32 $20.56 $16.61 43,459
2018-05-07 $20.34 $20.70 $20.30 $20.55 $16.60 56,692
2018-05-04 $20.07 $20.44 $20.07 $20.34 $16.43 40,579
2018-05-03 $20.22 $20.34 $20.10 $20.12 $16.25 54,630
2018-05-02 $20.11 $20.33 $19.81 $20.14 $16.27 92,245
2018-05-01 $19.86 $20.09 $19.71 $20.05 $16.20 59,598
2018-04-30 $19.91 $20.10 $19.81 $19.87 $16.05 71,100
2018-04-27 $19.56 $19.94 $19.56 $19.89 $16.07 43,487
2018-04-26 $19.41 $19.66 $19.41 $19.54 $15.79 56,541
2018-04-25 $19.41 $19.65 $19.26 $19.35 $15.63 140,222
2018-04-24 $19.31 $19.61 $19.23 $19.51 $15.76 61,706
2018-04-23 $19.38 $19.50 $19.22 $19.31 $15.60 55,935
2018-04-20 $19.67 $19.71 $19.35 $19.39 $15.66 48,344
2018-04-19 $20.02 $20.02 $19.65 $19.70 $15.91 50,684
2018-04-18 $20.14 $20.24 $20.01 $20.02 $16.17 79,027
2018-04-17 $20.14 $20.34 $19.97 $20.05 $16.20 186,729
2018-04-16 $19.88 $20.18 $19.80 $20.06 $16.21 77,126
2018-04-13 $19.87 $19.88 $19.63 $19.82 $16.01 53,623
2018-04-12 $20.22 $20.22 $19.69 $19.74 $15.95 87,507
2018-04-11 $20.00 $20.24 $20.00 $20.15 $16.28 61,710
2018-04-10 $19.85 $20.03 $19.53 $20.00 $16.16 115,563
2018-04-09 $19.71 $19.95 $19.56 $19.80 $16.00 61,599
2018-04-06 $19.79 $19.94 $19.65 $19.69 $15.91 52,559
2018-04-05 $19.85 $19.91 $19.67 $19.83 $16.02 57,425
2018-04-04 $19.45 $19.88 $19.45 $19.78 $15.98 99,882
2018-04-03 $19.20 $19.53 $19.00 $19.50 $15.75 97,459
2018-04-02 $19.25 $19.45 $19.03 $19.16 $15.48 78,564
2018-03-29 $19.53 $19.57 $19.18 $19.30 $15.59 130,073
2018-03-28 $19.35 $19.88 $19.35 $19.72 $15.71 95,913
2018-03-27 $19.14 $19.46 $18.66 $19.30 $15.38 117,932
2018-03-26 $19.28 $19.28 $18.90 $19.09 $15.21 87,479
2018-03-23 $19.34 $19.50 $19.10 $19.10 $15.22 89,358
2018-03-22 $19.05 $19.52 $19.01 $19.27 $15.35 80,236
2018-03-21 $19.19 $19.23 $19.00 $19.13 $15.24 74,670
2018-03-20 $19.45 $19.81 $19.14 $19.18 $15.28 58,421
2018-03-19 $19.36 $19.46 $19.15 $19.44 $15.49 116,555
2018-03-16 $19.25 $19.56 $19.09 $19.40 $15.46 417,754
2018-03-15 $19.17 $19.23 $19.00 $19.22 $15.31 93,385
2018-03-14 $19.17 $19.35 $19.05 $19.09 $15.21 100,234
2018-03-13 $18.99 $19.23 $18.51 $19.08 $15.20 86,921
2018-03-12 $18.30 $18.95 $18.21 $18.90 $15.06 104,147
2018-03-09 $18.30 $18.30 $17.93 $18.20 $14.50 73,068
2018-03-08 $18.49 $18.53 $18.18 $18.32 $14.60 48,967
2018-03-07 $18.11 $18.49 $17.98 $18.45 $14.70 79,905
2018-03-06 $18.00 $18.22 $17.53 $18.19 $14.49 76,884
2018-03-05 $17.75 $18.27 $17.75 $17.92 $14.28 68,561
2018-03-02 $17.72 $17.91 $17.67 $17.83 $14.21 74,189
2018-03-01 $17.48 $18.07 $17.45 $17.87 $14.24 99,265
2018-02-28 $17.69 $17.86 $17.51 $17.52 $13.96 75,478
2018-02-27 $18.08 $18.16 $17.59 $17.60 $14.02 65,404
2018-02-26 $17.95 $18.10 $17.81 $18.08 $14.40 38,210
2018-02-23 $17.87 $18.08 $17.79 $17.88 $14.25 79,332
2018-02-22 $17.73 $18.02 $17.70 $17.83 $14.21 61,054
2018-02-21 $17.80 $18.04 $17.63 $17.63 $14.05 60,157
2018-02-20 $18.10 $18.24 $17.70 $17.77 $14.16 98,476
2018-02-16 $17.74 $18.25 $17.74 $18.13 $14.44 196,866
2018-02-15 $17.68 $17.98 $17.56 $17.74 $14.13 80,240
2018-02-14 $17.74 $17.88 $17.51 $17.59 $14.01 101,076
2018-02-13 $17.75 $18.02 $17.56 $17.95 $14.30 86,942
2018-02-12 $18.00 $18.04 $17.20 $17.81 $14.19 170,833
2018-02-09 $17.58 $18.02 $17.50 $17.72 $14.12 139,797
2018-02-08 $17.91 $18.08 $17.45 $17.50 $13.94 118,552
2018-02-07 $18.01 $18.28 $17.81 $17.92 $14.28 112,763
2018-02-06 $17.95 $18.49 $17.80 $18.04 $14.37 170,815
2018-02-05 $18.87 $19.18 $18.07 $18.11 $14.43 102,567
2018-02-02 $18.88 $19.03 $18.71 $18.96 $15.11 87,266
2018-02-01 $19.36 $19.36 $18.80 $19.07 $15.19 104,717
2018-01-31 $19.07 $19.44 $18.94 $19.42 $15.47 109,762
2018-01-30 $19.18 $19.35 $18.94 $18.99 $15.13 99,746
2018-01-29 $19.70 $19.70 $19.15 $19.22 $15.31 85,227
2018-01-26 $19.91 $19.99 $19.74 $19.79 $15.77 58,398
2018-01-25 $19.71 $19.94 $19.63 $19.93 $15.88 95,114
2018-01-24 $20.22 $20.30 $19.74 $19.80 $15.77 98,999
2018-01-23 $20.04 $20.31 $20.04 $20.25 $16.13 56,232
2018-01-22 $19.76 $20.05 $19.71 $19.98 $15.92 79,010
2018-01-19 $19.49 $19.81 $19.44 $19.76 $15.74 145,992
2018-01-18 $19.89 $19.92 $19.58 $19.59 $15.61 87,215
2018-01-17 $20.10 $20.18 $19.75 $19.93 $15.88 186,176
2018-01-16 $20.22 $20.56 $19.95 $19.97 $15.91 117,984
2018-01-12 $20.14 $20.41 $20.03 $20.13 $16.04 47,479
2018-01-11 $20.17 $20.41 $20.01 $20.16 $16.06 95,826
2018-01-10 $20.59 $20.59 $20.12 $20.21 $16.10 104,768
2018-01-09 $21.27 $21.27 $20.71 $20.72 $16.51 43,726
2018-01-08 $21.12 $21.41 $21.04 $21.29 $16.96 64,846
2018-01-05 $21.23 $21.38 $21.05 $21.11 $16.82 85,618
2018-01-04 $21.52 $21.68 $21.21 $21.21 $16.90 85,011
2018-01-03 $22.05 $22.17 $21.68 $21.74 $17.10 62,434
2018-01-02 $21.83 $22.29 $21.68 $22.10 $17.39 100,460
2017-12-29 $21.78 $21.98 $21.70 $21.74 $17.10 114,269
2017-12-28 $21.34 $21.82 $21.27 $21.76 $17.12 103,485
2017-12-27 $21.26 $21.75 $21.26 $21.39 $16.83 79,272
2017-12-26 $21.14 $21.52 $21.14 $21.36 $16.80 65,681
2017-12-22 $21.15 $21.22 $20.97 $21.09 $16.59 96,752
2017-12-21 $21.10 $21.34 $21.08 $21.09 $16.59 54,817
2017-12-20 $21.30 $21.44 $20.98 $21.01 $16.53 106,931
2017-12-19 $22.07 $22.09 $21.27 $21.27 $16.73 153,479
2017-12-18 $22.57 $23.15 $22.00 $22.08 $17.37 150,403
2017-12-15 $22.72 $23.15 $22.72 $22.95 $18.05 320,576
2017-12-14 $23.14 $23.15 $22.70 $22.71 $17.87 84,969
2017-12-13 $22.78 $23.32 $22.72 $23.19 $18.24 102,915
2017-12-12 $22.64 $22.78 $22.54 $22.72 $17.87 73,591
2017-12-11 $22.48 $22.72 $22.23 $22.56 $17.75 69,157
2017-12-08 $22.62 $22.77 $22.31 $22.48 $17.68 51,567
2017-12-07 $22.66 $22.78 $22.51 $22.53 $17.72 67,025
2017-12-06 $23.06 $23.17 $22.65 $22.71 $17.87 57,012
2017-12-05 $23.58 $23.58 $22.94 $23.02 $18.11 92,582
2017-12-04 $23.48 $23.90 $23.48 $23.57 $18.54 125,478
2017-12-01 $23.81 $23.81 $23.18 $23.43 $18.43 67,979
2017-11-30 $23.88 $23.94 $23.51 $23.72 $18.66 110,711
2017-11-29 $23.47 $23.83 $23.23 $23.75 $18.68 64,218
2017-11-28 $23.25 $23.53 $23.05 $23.51 $18.50 87,208
2017-11-27 $23.30 $23.45 $23.21 $23.30 $18.33 65,095
2017-11-24 $23.41 $23.41 $23.08 $23.23 $18.27 29,311
2017-11-22 $23.26 $23.55 $23.26 $23.37 $18.39 73,811
2017-11-21 $22.99 $23.41 $22.99 $23.36 $18.38 91,191
2017-11-20 $22.83 $23.05 $22.70 $22.99 $18.09 71,424
2017-11-17 $22.72 $23.04 $22.52 $22.90 $18.02 100,477
2017-11-16 $22.33 $22.85 $22.14 $22.84 $17.97 81,415
2017-11-15 $22.43 $22.56 $22.27 $22.36 $17.59 89,540
2017-11-14 $22.24 $22.44 $22.24 $22.41 $17.63 75,962
2017-11-13 $22.13 $22.38 $22.09 $22.31 $17.55 67,584
2017-11-10 $22.16 $22.43 $22.16 $22.17 $17.44 50,852
2017-11-09 $22.35 $22.43 $22.15 $22.26 $17.51 100,164
2017-11-08 $22.33 $22.41 $22.13 $22.35 $17.58 56,920
2017-11-07 $21.96 $22.44 $21.96 $22.38 $17.61 77,144
2017-11-06 $22.06 $22.19 $21.82 $22.00 $17.31 29,032
2017-11-03 $22.13 $22.14 $21.85 $21.96 $17.28 50,725
2017-11-02 $21.76 $22.39 $21.76 $22.29 $17.54 50,502
2017-11-01 $21.80 $22.05 $21.64 $21.76 $17.12 56,532
2017-10-31 $21.69 $21.87 $21.49 $21.73 $17.09 110,440
2017-10-30 $21.94 $21.94 $21.59 $21.66 $17.04 59,188
2017-10-27 $21.75 $22.01 $21.60 $21.86 $17.20 72,402
2017-10-26 $22.07 $22.07 $21.71 $21.76 $17.12 71,486
2017-10-25 $21.89 $21.96 $21.68 $21.93 $17.25 63,754
2017-10-24 $22.13 $22.15 $21.88 $21.98 $17.29 58,172
2017-10-23 $22.20 $22.29 $21.94 $22.14 $17.42 64,987
2017-10-20 $22.61 $22.61 $22.04 $22.12 $17.40 81,952
2017-10-19 $22.70 $22.73 $22.49 $22.54 $17.73 61,411
2017-10-18 $22.54 $22.75 $22.46 $22.65 $17.82 102,433
2017-10-17 $22.56 $22.72 $22.47 $22.55 $17.74 51,520
2017-10-16 $22.47 $22.88 $22.41 $22.56 $17.75 101,611
2017-10-13 $22.53 $22.64 $22.32 $22.57 $17.76 96,210
2017-10-12 $22.33 $22.41 $22.17 $22.36 $17.59 107,569
2017-10-11 $22.09 $22.87 $22.08 $22.36 $17.59 225,767
2017-10-10 $21.96 $22.07 $21.87 $22.02 $17.32 89,711
2017-10-09 $22.02 $22.12 $21.86 $21.91 $17.24 56,134
2017-10-06 $22.15 $22.16 $21.83 $21.94 $17.26 71,612
2017-10-05 $21.98 $22.29 $21.98 $22.21 $17.47 98,235
2017-10-04 $22.00 $22.17 $21.89 $22.15 $17.22 91,519
2017-10-03 $21.98 $22.00 $21.83 $21.98 $17.09 150,791
2017-10-02 $21.76 $21.94 $21.49 $21.93 $17.05 157,948
2017-09-29 $22.00 $22.03 $21.61 $21.70 $16.87 198,630
2017-09-28 $21.93 $22.07 $21.66 $22.07 $17.16 256,303
2017-09-27 $22.10 $22.19 $21.79 $21.94 $17.06 459,741
2017-09-26 $21.84 $22.17 $21.69 $22.09 $17.17 167,271
2017-09-25 $21.58 $21.84 $21.56 $21.78 $16.93 100,270
2017-09-22 $21.77 $21.84 $21.42 $21.52 $16.73 93,973
2017-09-21 $21.71 $21.98 $21.64 $21.69 $16.86 78,194
2017-09-20 $21.68 $21.95 $21.56 $21.76 $16.92 121,056
2017-09-19 $21.91 $22.06 $21.48 $21.56 $16.76 101,511
2017-09-18 $22.00 $22.00 $21.84 $21.93 $17.05 94,562
2017-09-15 $21.75 $21.99 $21.55 $21.99 $17.10 304,373
2017-09-14 $21.47 $21.71 $21.42 $21.69 $16.86 71,086
2017-09-13 $21.49 $21.51 $21.21 $21.49 $16.71 73,023
2017-09-12 $21.79 $21.82 $21.28 $21.41 $16.64 83,160
2017-09-11 $21.04 $21.92 $20.83 $21.76 $16.92 186,992
2017-09-08 $20.93 $21.01 $20.70 $20.92 $16.26 97,531
2017-09-07 $20.85 $20.92 $20.60 $20.90 $16.25 37,001
2017-09-06 $20.81 $21.03 $20.76 $20.82 $16.19 50,564
2017-09-05 $20.89 $20.99 $20.67 $20.79 $16.16 49,510
2017-09-01 $20.64 $20.92 $20.64 $20.88 $16.23 43,602
2017-08-31 $20.47 $20.79 $20.46 $20.68 $16.08 109,424
2017-08-30 $20.32 $20.51 $20.21 $20.46 $15.91 52,213
2017-08-29 $20.46 $20.54 $20.32 $20.33 $15.80 81,312
2017-08-28 $20.69 $20.70 $20.42 $20.52 $15.95 60,404
2017-08-25 $20.50 $20.76 $20.41 $20.65 $16.05 63,202
2017-08-24 $20.64 $20.83 $20.47 $20.48 $15.92 49,556
2017-08-23 $20.43 $20.66 $20.38 $20.52 $15.95 76,750
2017-08-22 $20.64 $20.67 $20.47 $20.53 $15.96 37,642
2017-08-21 $20.40 $20.64 $20.27 $20.60 $16.01 61,895
2017-08-18 $20.36 $20.44 $20.22 $20.31 $15.79 108,906
2017-08-17 $20.62 $20.77 $20.51 $20.52 $15.95 81,350
2017-08-16 $20.56 $20.81 $20.52 $20.61 $16.02 62,591
2017-08-15 $20.71 $20.86 $20.38 $20.52 $15.95 44,139
2017-08-14 $20.50 $20.93 $20.37 $20.85 $16.21 83,595
2017-08-11 $21.13 $21.41 $20.47 $20.58 $16.00 133,179
2017-08-10 $21.23 $21.39 $21.11 $21.26 $16.53 111,510
2017-08-09 $21.14 $21.55 $20.97 $21.30 $16.56 129,171
2017-08-08 $20.97 $21.28 $20.94 $21.15 $16.44 104,652
2017-08-07 $21.11 $21.11 $20.92 $21.07 $16.38 97,071
2017-08-04 $21.01 $21.17 $20.93 $21.11 $16.41 94,560
2017-08-03 $21.00 $21.14 $20.88 $21.02 $16.34 112,942
2017-08-02 $21.22 $21.22 $20.86 $21.00 $16.33 220,633
2017-08-01 $20.99 $21.29 $20.97 $21.23 $16.50 86,804
2017-07-31 $21.06 $21.06 $20.82 $20.94 $16.28 231,490
2017-07-28 $21.06 $21.19 $20.84 $21.02 $16.34 144,947
2017-07-27 $20.82 $21.17 $20.70 $21.12 $16.42 121,516
2017-07-26 $20.69 $20.89 $20.66 $20.86 $16.22 43,092
2017-07-25 $20.49 $20.71 $20.35 $20.70 $16.09 133,592
2017-07-24 $20.85 $20.85 $20.40 $20.54 $15.97 189,775
2017-07-21 $20.83 $20.90 $20.57 $20.86 $16.22 358,585
2017-07-20 $20.59 $20.68 $20.51 $20.58 $16.00 152,213
2017-07-19 $20.58 $20.59 $20.33 $20.48 $15.92 128,699
2017-07-18 $20.51 $20.57 $20.37 $20.53 $15.96 115,377
2017-07-17 $20.37 $20.61 $20.24 $20.49 $15.93 304,010
2017-07-14 $20.18 $20.38 $20.07 $20.36 $15.83 164,213
2017-07-13 $20.07 $20.11 $19.88 $20.03 $15.57 118,999
2017-07-12 $19.99 $20.32 $19.90 $20.04 $15.58 231,842
2017-07-11 $19.96 $20.02 $19.73 $19.99 $15.54 207,067
2017-07-10 $19.98 $20.00 $19.82 $19.99 $15.54 134,543
2017-07-07 $19.77 $20.02 $19.69 $20.00 $15.55 105,262
2017-07-06 $19.93 $19.96 $19.68 $19.86 $15.44 180,825
2017-07-05 $20.46 $20.53 $19.66 $19.94 $15.50 183,805
2017-07-03 $20.02 $20.55 $19.91 $20.47 $15.91 91,006
2017-06-30 $20.16 $20.20 $19.73 $19.80 $15.39 158,831
2017-06-29 $19.89 $20.09 $19.69 $20.03 $15.57 197,409
2017-06-28 $19.56 $19.96 $19.48 $19.89 $15.46 144,928
2017-06-27 $19.40 $19.72 $19.40 $19.61 $15.04 183,535
2017-06-26 $19.50 $19.56 $19.45 $19.48 $14.95 324,724
2017-06-23 $19.40 $19.60 $19.36 $19.45 $14.92 424,606
2017-06-22 $19.51 $19.73 $19.39 $19.46 $14.93 134,470
2017-06-21 $19.49 $19.71 $19.40 $19.48 $14.95 115,680
2017-06-20 $19.59 $19.66 $19.42 $19.58 $15.02 128,877
2017-06-19 $20.00 $20.00 $19.56 $19.65 $15.08 179,220
2017-06-16 $20.16 $20.20 $19.91 $20.02 $15.36 226,874
2017-06-15 $20.07 $20.42 $20.07 $20.27 $15.55 106,303
2017-06-14 $20.32 $20.41 $20.07 $20.21 $15.51 133,760
2017-06-13 $20.00 $20.28 $19.73 $20.20 $15.50 212,418
2017-06-12 $19.44 $20.24 $19.23 $19.96 $15.31 305,988
2017-06-09 $19.20 $19.49 $19.02 $19.29 $14.80 229,727
2017-06-08 $19.26 $19.29 $19.01 $19.06 $14.62 90,933
2017-06-07 $18.99 $19.29 $18.89 $19.15 $14.69 94,999
2017-06-06 $18.87 $19.13 $18.68 $18.99 $14.57 127,862
2017-06-05 $18.88 $19.03 $18.75 $18.89 $14.49 113,405
2017-06-02 $18.98 $19.27 $18.91 $18.92 $14.52 90,218
2017-06-01 $18.68 $18.96 $18.58 $18.88 $14.48 140,604
2017-05-31 $18.68 $18.76 $18.50 $18.72 $14.36 127,832
2017-05-30 $18.98 $18.98 $18.65 $18.66 $14.32 67,899
2017-05-26 $19.01 $19.09 $18.89 $18.93 $14.52 64,286
2017-05-25 $18.94 $19.20 $18.92 $19.04 $14.61 148,037
2017-05-24 $18.81 $19.05 $18.72 $18.91 $14.51 87,888
2017-05-23 $18.85 $18.89 $18.72 $18.76 $14.39 73,079
2017-05-22 $18.66 $18.90 $18.65 $18.79 $14.42 100,926
2017-05-19 $18.41 $18.82 $18.41 $18.63 $14.29 198,613
2017-05-18 $18.38 $18.64 $18.32 $18.52 $14.21 159,414
2017-05-17 $18.37 $18.55 $18.35 $18.44 $14.15 133,156
2017-05-16 $18.70 $18.78 $18.35 $18.41 $14.12 161,277
2017-05-15 $18.75 $18.87 $18.58 $18.63 $14.29 179,081
2017-05-12 $18.90 $19.00 $18.66 $18.67 $14.32 117,949
2017-05-11 $19.38 $19.40 $18.78 $18.90 $14.50 219,261
2017-05-10 $19.34 $19.59 $19.31 $19.42 $14.90 85,372
2017-05-09 $19.27 $19.42 $19.10 $19.30 $14.81 90,767
2017-05-08 $19.32 $19.40 $19.14 $19.21 $14.74 141,161
2017-05-05 $19.38 $19.57 $19.27 $19.32 $14.82 106,282
2017-05-04 $19.76 $19.76 $19.16 $19.34 $14.84 79,452
2017-05-03 $19.89 $20.13 $19.68 $19.79 $15.18 164,418
2017-05-02 $19.96 $20.12 $19.91 $19.98 $15.33 120,299
2017-05-01 $19.78 $20.11 $19.65 $19.98 $15.33 134,135
2017-04-28 $20.21 $20.32 $19.63 $19.66 $15.08 223,367
2017-04-27 $20.47 $20.49 $20.24 $20.26 $15.54 120,448
2017-04-26 $20.42 $20.70 $20.34 $20.43 $15.67 117,410
2017-04-25 $20.40 $20.64 $20.33 $20.46 $15.70 100,048
2017-04-24 $20.95 $20.95 $20.20 $20.33 $15.60 151,522
2017-04-21 $21.05 $21.08 $20.66 $20.73 $15.90 130,247
2017-04-20 $20.90 $21.02 $20.80 $20.94 $16.07 94,945
2017-04-19 $21.03 $21.16 $20.81 $20.93 $16.06 79,146
2017-04-18 $20.97 $21.06 $20.86 $21.04 $16.14 72,952
2017-04-17 $20.96 $20.98 $20.73 $20.90 $16.03 84,576
2017-04-13 $20.87 $20.96 $20.72 $20.81 $15.97 42,632
2017-04-12 $20.92 $21.08 $20.81 $20.91 $16.04 68,670
2017-04-11 $20.72 $21.11 $20.50 $20.95 $16.07 235,500
2017-04-10 $20.69 $20.78 $20.55 $20.70 $15.88 59,096
2017-04-07 $20.72 $20.76 $20.55 $20.63 $15.83 96,141
2017-04-06 $20.63 $20.74 $20.43 $20.66 $15.85 109,324
2017-04-05 $20.58 $20.74 $20.53 $20.60 $15.80 124,417
2017-04-04 $20.40 $20.64 $20.37 $20.57 $15.78 106,501
2017-04-03 $20.54 $20.65 $20.31 $20.37 $15.63 84,016
2017-03-31 $20.42 $20.63 $20.13 $20.56 $15.77 344,423
2017-03-30 $20.09 $20.60 $20.06 $20.46 $15.70 94,840
2017-03-29 $20.50 $20.58 $20.27 $20.40 $15.45 132,388
2017-03-28 $20.19 $20.48 $20.18 $20.43 $15.47 105,943
2017-03-27 $20.41 $20.57 $20.10 $20.22 $15.31 86,104
2017-03-24 $20.48 $20.65 $20.31 $20.43 $15.47 77,839
2017-03-23 $20.51 $20.79 $20.30 $20.39 $15.44 84,410
2017-03-22 $20.74 $20.74 $20.10 $20.40 $15.45 95,059
2017-03-21 $20.88 $21.07 $20.63 $20.66 $15.65 133,751
2017-03-20 $20.88 $20.90 $20.70 $20.83 $15.78 143,651
2017-03-17 $20.68 $20.89 $20.60 $20.78 $15.74 327,685
2017-03-16 $20.42 $20.87 $20.42 $20.78 $15.74 124,011
2017-03-15 $20.10 $20.68 $20.10 $20.53 $15.55 122,292
2017-03-14 $19.95 $20.18 $19.91 $20.10 $15.22 76,962
2017-03-13 $20.47 $20.56 $19.67 $20.15 $15.26 142,036
2017-03-10 $20.31 $20.64 $20.17 $20.49 $15.52 159,718
2017-03-09 $20.83 $20.88 $20.21 $20.23 $15.32 70,097
2017-03-08 $21.55 $21.55 $20.78 $20.78 $15.74 63,203
2017-03-07 $21.60 $21.84 $21.53 $21.58 $16.34 54,416
2017-03-06 $21.78 $21.87 $21.63 $21.65 $16.40 65,207
2017-03-03 $22.08 $22.18 $21.68 $21.95 $16.62 68,235
2017-03-02 $22.16 $22.53 $22.06 $22.16 $16.78 46,336
2017-03-01 $22.47 $22.69 $22.11 $22.24 $16.84 93,306
2017-02-28 $22.49 $22.71 $22.23 $22.28 $16.87 75,391
2017-02-27 $22.34 $22.76 $22.19 $22.62 $17.13 114,382
2017-02-24 $22.22 $22.36 $22.04 $22.28 $16.87 68,317
2017-02-23 $22.28 $22.39 $22.04 $22.32 $16.90 52,007
2017-02-22 $22.33 $22.53 $21.97 $22.15 $16.78 95,092
2017-02-21 $22.13 $22.63 $22.13 $22.36 $16.94 144,408
2017-02-17 $22.27 $22.39 $22.02 $22.23 $16.84 128,239
2017-02-16 $22.04 $22.27 $22.01 $22.14 $16.77 75,022
2017-02-15 $22.04 $22.13 $21.78 $22.05 $16.70 71,849
2017-02-14 $22.27 $22.53 $22.10 $22.20 $16.81 77,766
2017-02-13 $22.61 $22.62 $22.34 $22.40 $16.97 49,414
2017-02-10 $22.02 $22.63 $22.02 $22.49 $17.03 82,477
2017-02-09 $21.98 $22.29 $21.89 $22.03 $16.69 73,171
2017-02-08 $21.90 $22.12 $21.75 $21.96 $16.63 81,712
2017-02-07 $22.40 $22.54 $21.86 $21.94 $16.62 88,826
2017-02-06 $22.64 $22.69 $22.27 $22.34 $16.92 72,098
2017-02-03 $22.51 $22.66 $22.29 $22.54 $17.07 86,909
2017-02-02 $22.35 $22.50 $22.27 $22.31 $16.90 62,791
2017-02-01 $22.47 $22.80 $22.19 $22.26 $16.86 73,530
2017-01-31 $22.35 $22.70 $22.26 $22.45 $17.00 89,375
2017-01-30 $22.62 $22.62 $22.24 $22.30 $16.89 73,805
2017-01-27 $23.12 $23.12 $22.56 $22.70 $17.19 56,817
2017-01-26 $23.24 $23.26 $23.01 $23.02 $17.44 51,527
2017-01-25 $23.28 $23.28 $23.04 $23.17 $17.55 68,724
2017-01-24 $23.05 $23.29 $22.95 $23.20 $17.57 108,507
2017-01-23 $23.25 $23.37 $23.11 $23.15 $17.53 95,090
2017-01-20 $23.15 $23.43 $23.10 $23.25 $17.61 88,844
2017-01-19 $23.24 $23.51 $23.11 $23.24 $17.60 76,427
2017-01-18 $23.48 $23.49 $23.23 $23.34 $17.68 110,628
2017-01-17 $23.45 $23.59 $23.33 $23.47 $17.78 93,971
2017-01-13 $23.55 $23.55 $23.25 $23.39 $17.72 119,282
2017-01-12 $23.46 $23.51 $23.02 $23.45 $17.76 102,288
2017-01-11 $23.33 $23.40 $22.96 $23.40 $17.72 177,974
2017-01-10 $23.53 $23.53 $23.25 $23.32 $17.66 100,392
2017-01-09 $23.93 $24.14 $23.54 $23.62 $17.89 72,706
2017-01-06 $24.15 $24.15 $23.73 $23.93 $18.12 76,207
2017-01-05 $24.16 $24.37 $23.91 $24.15 $18.29 100,790
2017-01-04 $23.89 $24.38 $23.78 $24.29 $18.40 156,172
2017-01-03 $24.30 $24.30 $23.68 $24.07 $18.03 153,052
2016-12-30 $23.84 $24.52 $23.76 $24.11 $18.06 178,687
2016-12-29 $23.52 $23.90 $23.39 $23.82 $17.85 200,664
2016-12-28 $23.85 $23.85 $23.50 $23.57 $17.66 79,825
2016-12-27 $23.94 $24.16 $23.85 $23.86 $17.88 66,934
2016-12-23 $24.06 $24.16 $23.97 $24.02 $18.00 74,539
2016-12-22 $23.93 $24.24 $23.62 $24.01 $17.99 88,661
2016-12-21 $24.26 $24.58 $23.90 $23.93 $17.93 76,391
2016-12-20 $24.26 $24.45 $23.99 $24.33 $18.23 132,655
2016-12-19 $24.25 $24.62 $23.92 $24.32 $18.22 193,021
2016-12-16 $22.89 $25.43 $22.61 $24.16 $18.10 808,723
2016-12-15 $22.57 $22.98 $22.50 $22.59 $16.92 189,868
2016-12-14 $23.20 $23.36 $22.63 $22.70 $17.01 89,672
2016-12-13 $23.33 $23.42 $22.95 $23.25 $17.42 106,732
2016-12-12 $23.08 $23.36 $22.96 $23.33 $17.48 102,726
2016-12-09 $22.90 $23.19 $22.83 $23.19 $17.37 115,773
2016-12-08 $22.60 $22.80 $22.28 $22.79 $17.07 169,124
2016-12-07 $22.60 $22.90 $22.59 $22.63 $16.95 224,196
2016-12-06 $22.60 $22.71 $22.42 $22.60 $16.93 138,744
2016-12-05 $22.48 $22.69 $22.35 $22.61 $16.94 126,905
2016-12-02 $22.42 $22.72 $22.27 $22.37 $16.76 102,085
2016-12-01 $22.68 $22.71 $22.19 $22.31 $16.71 97,336
2016-11-30 $23.06 $23.09 $22.43 $22.65 $16.97 104,717
2016-11-29 $22.74 $23.27 $22.74 $23.20 $17.38 89,253
2016-11-28 $22.60 $22.89 $22.58 $22.69 $17.00 80,140
2016-11-25 $22.43 $22.76 $22.43 $22.54 $16.89 34,828
2016-11-23 $22.16 $22.51 $22.08 $22.45 $16.82 119,754
2016-11-22 $22.23 $22.37 $22.11 $22.26 $16.68 158,281
2016-11-21 $22.06 $22.42 $21.96 $22.07 $16.54 79,250
2016-11-18 $22.21 $22.36 $22.03 $22.13 $16.58 138,923
2016-11-17 $22.12 $22.36 $21.90 $22.13 $16.58 122,734
2016-11-16 $21.60 $22.09 $21.55 $22.07 $16.54 96,893
2016-11-15 $21.80 $22.08 $21.41 $21.55 $16.15 83,454
2016-11-14 $21.50 $21.89 $21.44 $21.66 $16.23 207,463
2016-11-11 $21.27 $21.69 $21.24 $21.42 $16.05 185,503
2016-11-10 $21.49 $21.64 $20.65 $21.17 $15.86 169,326
2016-11-09 $20.85 $21.41 $20.51 $21.36 $16.00 106,326
2016-11-08 $21.21 $21.39 $21.17 $21.26 $15.93 61,574
2016-11-07 $21.04 $21.21 $20.98 $21.14 $15.84 86,173
2016-11-04 $20.68 $20.93 $20.65 $20.69 $15.50 77,009
2016-11-03 $20.80 $20.84 $20.55 $20.64 $15.46 58,921
2016-11-02 $20.90 $20.90 $20.50 $20.51 $15.37 86,841
2016-11-01 $21.43 $21.43 $20.77 $20.93 $15.68 105,473
2016-10-31 $21.14 $21.54 $21.04 $21.50 $16.11 142,559
2016-10-28 $21.27 $21.45 $20.98 $21.11 $15.82 68,493
2016-10-27 $21.70 $21.70 $21.08 $21.17 $15.86 89,367
2016-10-26 $21.98 $21.98 $21.63 $21.67 $16.24 56,115
2016-10-25 $22.08 $22.16 $21.96 $22.09 $16.55 45,962
2016-10-24 $22.13 $22.30 $21.91 $22.10 $16.56 77,888
2016-10-21 $21.84 $22.10 $21.84 $22.02 $16.50 53,033
2016-10-20 $22.02 $22.10 $21.87 $22.05 $16.52 57,887
2016-10-19 $21.99 $22.15 $21.89 $22.01 $16.49 73,724
2016-10-18 $21.89 $22.04 $21.76 $21.93 $16.43 66,582
2016-10-17 $21.94 $21.95 $21.61 $21.67 $16.24 198,222
2016-10-14 $21.69 $21.93 $21.60 $21.85 $16.37 252,537
2016-10-13 $21.51 $21.82 $21.46 $21.56 $16.15 100,440
2016-10-12 $21.30 $21.64 $21.25 $21.53 $16.13 101,830
2016-10-11 $21.58 $21.58 $21.17 $21.23 $15.91 78,878
2016-10-10 $21.51 $21.72 $21.50 $21.54 $16.14 64,454
2016-10-07 $21.65 $21.77 $21.31 $21.49 $16.10 96,321
2016-10-06 $21.50 $21.76 $21.42 $21.51 $16.12 164,495
2016-10-05 $21.74 $21.89 $21.48 $21.53 $16.13 216,975
2016-10-04 $21.96 $21.99 $21.66 $21.98 $16.27 180,166
2016-10-03 $22.13 $22.13 $21.64 $21.97 $16.26 167,975
2016-09-30 $22.45 $22.45 $22.11 $22.22 $16.45 149,258
2016-09-29 $22.52 $22.52 $22.18 $22.37 $16.56 116,357
2016-09-28 $22.46 $22.70 $22.33 $22.57 $16.71 93,398
2016-09-27 $23.04 $23.04 $22.31 $22.46 $16.63 159,457
2016-09-26 $22.85 $23.01 $22.82 $22.94 $16.98 106,455
2016-09-23 $22.74 $23.05 $22.54 $22.98 $17.01 89,298
2016-09-22 $22.57 $22.85 $22.57 $22.76 $16.85 147,746
2016-09-21 $22.09 $22.42 $21.79 $22.39 $16.57 87,963
2016-09-20 $22.20 $22.25 $21.97 $22.01 $16.29 128,688
2016-09-19 $21.81 $22.06 $21.69 $22.03 $16.31 101,836
2016-09-16 $21.55 $21.76 $21.50 $21.75 $16.10 270,977
2016-09-15 $21.50 $21.67 $21.43 $21.63 $16.01 115,217
2016-09-14 $21.54 $21.67 $21.49 $21.54 $15.95 74,712
2016-09-13 $21.82 $21.83 $21.50 $21.50 $15.92 161,814
2016-09-12 $21.90 $22.05 $21.67 $21.94 $16.24 160,492
2016-09-09 $23.08 $23.21 $21.77 $21.98 $16.27 194,959
2016-09-08 $23.50 $23.61 $23.25 $23.43 $17.34 106,725
2016-09-07 $23.35 $23.66 $23.22 $23.66 $17.51 129,716
2016-09-06 $23.06 $23.44 $22.96 $23.37 $17.30 158,804
2016-09-02 $23.00 $23.33 $23.00 $23.06 $17.07 154,609
2016-09-01 $22.79 $23.03 $22.64 $22.76 $16.85 126,301
2016-08-31 $23.07 $23.07 $22.21 $22.71 $16.81 401,905
2016-08-30 $23.02 $23.02 $22.63 $23.00 $17.03 78,749
2016-08-29 $22.86 $23.21 $22.86 $23.05 $17.06 83,671
2016-08-26 $23.08 $23.21 $22.64 $22.83 $16.90 92,453
2016-08-25 $22.65 $23.01 $22.65 $22.96 $17.00 156,628
2016-08-24 $22.74 $22.74 $22.40 $22.71 $16.81 104,144
2016-08-23 $22.78 $22.90 $22.65 $22.69 $16.80 55,939
2016-08-22 $22.48 $22.78 $22.42 $22.65 $16.77 115,633
2016-08-19 $22.64 $22.69 $22.38 $22.47 $16.63 150,297
2016-08-18 $22.74 $22.90 $22.63 $22.75 $16.84 68,161
2016-08-17 $22.61 $22.73 $22.44 $22.68 $16.79 48,537
2016-08-16 $22.92 $22.94 $22.53 $22.54 $16.69 122,357
2016-08-15 $23.20 $23.30 $23.05 $23.05 $17.06 59,399
2016-08-12 $23.11 $23.43 $22.94 $23.17 $17.15 131,544
2016-08-11 $23.47 $23.47 $23.00 $23.09 $17.09 205,847
2016-08-10 $23.69 $23.72 $23.40 $23.41 $17.33 149,439
2016-08-09 $23.62 $23.69 $23.36 $23.62 $17.49 148,568
2016-08-08 $23.85 $23.92 $23.45 $23.50 $17.40 180,053
2016-08-05 $23.89 $23.99 $23.73 $23.85 $17.66 198,349
2016-08-04 $24.12 $24.12 $23.71 $23.85 $17.66 102,470
2016-08-03 $24.18 $24.18 $23.76 $23.98 $17.75 132,261
2016-08-02 $24.50 $24.50 $24.03 $24.08 $17.83 153,422
2016-08-01 $24.72 $24.75 $24.43 $24.50 $18.14 196,799
2016-07-29 $24.20 $24.84 $24.20 $24.70 $18.28 342,200
2016-07-28 $23.82 $24.27 $23.79 $24.20 $17.91 190,423
2016-07-27 $23.74 $23.93 $23.58 $23.88 $17.68 391,838
2016-07-26 $23.68 $23.82 $23.65 $23.72 $17.56 227,756
2016-07-25 $23.54 $23.75 $23.54 $23.68 $17.53 571,382
2016-07-22 $23.55 $23.75 $23.52 $23.57 $17.45 457,735
2016-07-21 $23.31 $23.65 $23.25 $23.50 $17.40 2,255,609
2016-07-20 $24.77 $24.80 $24.47 $24.64 $18.24 63,446
2016-07-19 $24.50 $24.80 $24.49 $24.72 $18.30 91,152
2016-07-18 $24.40 $24.91 $24.32 $24.69 $18.28 97,451
2016-07-15 $25.00 $25.00 $24.71 $24.90 $18.43 63,364
2016-07-14 $25.00 $25.11 $24.85 $24.88 $18.42 63,661
2016-07-13 $25.00 $25.15 $24.86 $25.13 $18.60 110,004
2016-07-12 $24.99 $25.16 $24.66 $24.97 $18.48 106,451
2016-07-11 $24.88 $25.06 $24.64 $25.00 $18.51 117,457
2016-07-08 $24.78 $25.00 $24.66 $24.87 $18.41 107,771
2016-07-07 $24.89 $24.89 $24.34 $24.61 $18.22 97,928
2016-07-06 $24.84 $25.19 $24.70 $24.92 $18.45 73,694
2016-07-05 $24.86 $25.15 $24.82 $24.91 $18.44 96,251
2016-07-01 $24.93 $25.00 $24.60 $24.77 $18.34 81,338
2016-06-30 $24.37 $24.80 $24.15 $24.78 $18.34 136,987
2016-06-29 $24.12 $24.55 $24.12 $24.31 $18.00 119,751
2016-06-28 $24.04 $24.47 $23.77 $24.32 $17.81 131,671
2016-06-27 $23.59 $24.00 $23.38 $23.88 $17.49 134,011
2016-06-24 $22.73 $23.67 $22.58 $23.59 $17.28 890,904
2016-06-23 $23.17 $23.35 $23.12 $23.23 $17.01 75,803
2016-06-22 $23.50 $23.59 $23.14 $23.14 $16.95 81,672
2016-06-21 $23.44 $23.68 $23.37 $23.41 $17.15 120,600
2016-06-20 $23.27 $23.54 $23.01 $23.42 $17.15 116,048
2016-06-17 $23.31 $23.34 $23.09 $23.25 $17.03 226,270
2016-06-16 $23.12 $23.33 $23.04 $23.31 $17.07 119,784
2016-06-15 $23.20 $23.25 $23.08 $23.09 $16.91 65,829
2016-06-14 $23.18 $23.27 $23.01 $23.20 $16.99 52,336
2016-06-13 $23.16 $23.26 $23.00 $23.19 $16.99 60,172
2016-06-10 $23.02 $23.23 $22.86 $23.13 $16.94 66,944
2016-06-09 $23.19 $23.25 $22.95 $23.13 $16.94 107,592
2016-06-08 $21.90 $22.99 $21.90 $22.98 $16.83 117,262
2016-06-07 $21.54 $21.82 $21.52 $21.73 $15.92 42,804
2016-06-06 $21.50 $21.73 $21.33 $21.55 $15.78 58,197
2016-06-03 $21.60 $21.67 $21.40 $21.52 $15.76 41,752
2016-06-02 $21.19 $21.47 $21.08 $21.45 $15.71 78,493
2016-06-01 $21.04 $21.24 $20.97 $21.24 $15.56 49,045
2016-05-31 $21.07 $21.19 $20.91 $21.16 $15.50 77,243
2016-05-27 $20.86 $21.13 $20.86 $21.00 $15.38 25,876
2016-05-26 $20.82 $21.21 $20.79 $20.86 $15.28 31,939
2016-05-25 $20.89 $20.96 $20.73 $20.77 $15.21 34,347
2016-05-24 $20.51 $21.04 $20.51 $20.83 $15.26 90,429
2016-05-23 $20.58 $20.79 $20.45 $20.48 $15.00 64,358
2016-05-20 $20.53 $20.69 $20.47 $20.67 $15.14 70,472
2016-05-19 $20.32 $20.63 $20.10 $20.54 $15.04 104,907
2016-05-18 $20.47 $20.80 $20.27 $20.47 $14.99 48,305
2016-05-17 $21.28 $21.28 $20.37 $20.61 $15.10 89,020
2016-05-16 $21.02 $21.41 $20.77 $21.32 $15.62 48,260
2016-05-13 $21.12 $21.26 $20.67 $20.96 $15.35 49,077
2016-05-12 $21.04 $21.27 $20.86 $21.20 $15.53 46,644
2016-05-11 $21.52 $21.52 $20.87 $21.03 $15.40 34,656
2016-05-10 $21.70 $21.82 $21.39 $21.48 $15.73 38,545
2016-05-09 $21.30 $21.70 $21.30 $21.69 $15.89 61,554
2016-05-06 $21.01 $21.32 $20.93 $21.32 $15.62 84,596
2016-05-05 $21.15 $21.24 $20.86 $21.12 $15.47 40,316
2016-05-04 $20.75 $21.24 $20.68 $21.19 $15.52 56,933
2016-05-03 $20.78 $20.95 $20.51 $20.79 $15.23 48,547
2016-05-02 $20.66 $21.16 $20.48 $20.87 $15.29 60,746
2016-04-29 $20.68 $20.68 $20.38 $20.56 $15.06 47,857
2016-04-28 $20.56 $20.85 $20.56 $20.71 $15.17 60,392
2016-04-27 $20.83 $20.85 $20.46 $20.69 $15.15 43,469
2016-04-26 $20.40 $20.71 $20.20 $20.69 $15.15 89,770
2016-04-25 $20.19 $20.44 $20.12 $20.44 $14.97 71,756
2016-04-22 $20.05 $20.37 $20.05 $20.29 $14.86 94,800
2016-04-21 $20.53 $20.60 $20.04 $20.04 $14.68 93,141
2016-04-20 $20.85 $20.85 $20.50 $20.51 $15.02 50,429
2016-04-19 $21.10 $21.10 $20.79 $20.93 $15.33 80,232
2016-04-18 $20.91 $21.06 $20.80 $21.03 $15.40 59,922
2016-04-15 $20.76 $21.08 $20.76 $20.95 $15.34 58,191
2016-04-14 $20.88 $20.99 $20.62 $20.74 $15.19 58,142
2016-04-13 $20.80 $20.99 $20.55 $20.90 $15.31 63,450
2016-04-12 $20.81 $21.05 $20.70 $20.73 $15.18 53,653
2016-04-11 $20.68 $21.00 $20.58 $20.81 $15.24 72,965
2016-04-08 $20.47 $20.68 $20.35 $20.58 $15.07 75,145
2016-04-07 $20.47 $20.71 $20.30 $20.38 $14.93 121,043
2016-04-06 $20.61 $20.64 $20.41 $20.56 $15.06 55,650
2016-04-05 $20.64 $20.88 $20.61 $20.64 $15.12 86,314
2016-04-04 $21.01 $21.21 $20.74 $20.74 $15.19 54,233
2016-04-01 $20.89 $21.09 $20.85 $21.04 $15.41 56,994
2016-03-31 $21.25 $21.25 $20.77 $20.95 $15.34 57,882
2016-03-30 $21.33 $21.56 $21.16 $21.46 $15.53 83,665
2016-03-29 $20.56 $21.31 $20.56 $21.29 $15.40 120,018
2016-03-28 $20.72 $20.86 $20.41 $20.59 $14.90 128,483
2016-03-24 $19.93 $20.94 $19.87 $20.72 $14.99 155,712
2016-03-23 $20.38 $20.39 $19.99 $19.99 $14.46 86,535
2016-03-22 $20.20 $20.29 $20.01 $20.11 $14.55 39,653
2016-03-21 $20.57 $20.72 $20.16 $20.24 $14.64 65,321
2016-03-18 $21.09 $21.09 $20.44 $20.45 $14.79 179,777
2016-03-17 $20.44 $21.01 $20.36 $20.90 $15.12 97,925
2016-03-16 $20.11 $20.50 $19.95 $20.49 $14.82 75,421
2016-03-15 $20.30 $20.44 $19.72 $20.13 $14.56 59,785
2016-03-14 $20.35 $20.47 $20.25 $20.45 $14.79 43,174
2016-03-11 $20.36 $20.45 $20.25 $20.41 $14.77 91,627
2016-03-10 $20.61 $20.67 $20.02 $20.30 $14.69 49,736
2016-03-09 $20.52 $20.81 $20.46 $20.55 $14.87 53,114
2016-03-08 $20.56 $20.97 $20.44 $20.49 $14.82 86,913
2016-03-07 $20.52 $20.77 $20.40 $20.61 $14.91 78,767
2016-03-04 $20.49 $20.59 $20.26 $20.57 $14.88 57,981
2016-03-03 $20.43 $20.65 $20.26 $20.41 $14.77 62,090
2016-03-02 $20.08 $20.39 $20.03 $20.38 $14.74 67,469
2016-03-01 $19.79 $20.23 $19.63 $20.16 $14.58 73,008
2016-02-29 $19.89 $20.10 $19.66 $19.77 $14.30 112,963
2016-02-26 $20.22 $20.33 $19.84 $19.90 $14.40 40,435
2016-02-25 $20.10 $20.24 $20.00 $20.22 $14.63 36,012
2016-02-24 $19.71 $19.97 $19.53 $19.81 $14.33 48,194
2016-02-23 $19.84 $20.15 $19.84 $19.87 $14.38 73,503
2016-02-22 $20.04 $20.19 $19.85 $19.85 $14.36 101,543
2016-02-19 $19.89 $20.03 $19.69 $19.88 $14.38 127,822
2016-02-18 $19.72 $19.93 $19.43 $19.91 $14.40 126,612
2016-02-17 $19.82 $20.11 $19.69 $19.73 $14.27 66,869
2016-02-16 $19.86 $19.96 $19.65 $19.77 $14.30 74,192
2016-02-12 $19.74 $19.74 $19.43 $19.65 $14.22 68,688
2016-02-11 $19.36 $19.62 $19.15 $19.51 $14.11 42,878
2016-02-10 $19.82 $20.01 $19.56 $19.62 $14.19 41,711
2016-02-09 $19.65 $19.95 $19.47 $19.78 $14.31 80,780
2016-02-08 $19.67 $19.85 $19.26 $19.79 $14.32 84,867
2016-02-05 $20.05 $20.10 $19.83 $19.87 $14.38 115,706
2016-02-04 $20.45 $20.52 $20.09 $20.17 $14.59 43,402
2016-02-03 $20.42 $20.62 $20.20 $20.49 $14.82 51,431
2016-02-02 $20.28 $20.40 $20.03 $20.30 $14.69 84,623
2016-02-01 $20.11 $20.61 $20.05 $20.46 $14.80 92,203
2016-01-29 $19.89 $20.35 $19.87 $20.30 $14.69 135,818
2016-01-28 $19.93 $20.07 $19.69 $19.73 $14.27 40,372
2016-01-27 $20.02 $20.02 $19.50 $19.69 $14.24 59,180
2016-01-26 $19.57 $20.09 $19.51 $20.07 $14.52 121,890
2016-01-25 $19.36 $19.75 $19.26 $19.40 $14.04 80,750
2016-01-22 $18.96 $19.64 $18.96 $19.47 $14.09 96,288
2016-01-21 $18.77 $19.21 $18.68 $18.91 $13.68 114,449
2016-01-20 $18.91 $19.06 $18.27 $18.74 $13.56 140,000
2016-01-19 $19.14 $19.35 $18.84 $19.20 $13.89 112,444
2016-01-15 $18.31 $19.02 $18.31 $18.99 $13.74 168,556
2016-01-14 $18.65 $18.92 $18.43 $18.61 $13.46 99,379
2016-01-13 $18.76 $18.96 $18.44 $18.57 $13.43 104,291
2016-01-12 $19.05 $19.05 $18.56 $18.74 $13.56 123,867
2016-01-11 $18.86 $19.12 $18.72 $18.86 $13.64 104,142
2016-01-08 $19.14 $19.30 $18.78 $18.79 $13.59 142,127
2016-01-07 $19.16 $19.24 $19.03 $19.10 $13.82 91,780
2016-01-06 $18.92 $19.48 $18.92 $19.45 $14.07 71,628
2016-01-05 $18.89 $19.25 $18.76 $19.12 $13.83 90,973
2016-01-04 $19.18 $19.31 $18.72 $18.80 $13.60 116,589
2015-12-31 $19.59 $19.59 $19.23 $19.24 $13.92 77,956
2015-12-30 $19.93 $20.07 $19.57 $19.79 $14.13 62,404
2015-12-29 $19.75 $19.97 $19.72 $19.93 $14.23 60,202
2015-12-28 $19.41 $19.66 $19.41 $19.60 $13.99 90,607
2015-12-24 $19.51 $19.70 $19.42 $19.43 $13.87 23,167
2015-12-23 $19.40 $19.64 $19.33 $19.42 $13.86 62,086
2015-12-22 $19.35 $19.62 $19.22 $19.30 $13.78 107,004
2015-12-21 $19.35 $19.60 $19.15 $19.29 $13.77 117,633
2015-12-18 $19.90 $19.95 $19.07 $19.12 $13.65 553,106
2015-12-17 $19.98 $20.14 $19.90 $19.91 $14.21 79,312
2015-12-16 $19.76 $20.03 $19.61 $19.93 $14.23 131,097
2015-12-15 $19.71 $19.98 $19.64 $19.71 $14.07 93,094
2015-12-14 $19.89 $19.98 $19.51 $19.60 $13.99 77,034
2015-12-11 $19.65 $20.10 $19.50 $20.10 $14.35 90,578
2015-12-10 $20.23 $20.23 $19.86 $19.91 $14.21 63,704
2015-12-09 $20.15 $20.39 $19.96 $20.11 $14.35 58,102
2015-12-08 $20.26 $20.35 $20.16 $20.22 $14.43 30,297
2015-12-07 $20.20 $20.37 $20.12 $20.31 $14.50 62,738
2015-12-04 $20.00 $20.33 $20.00 $20.18 $14.40 74,535
2015-12-03 $20.12 $20.22 $19.89 $19.97 $14.25 54,668
2015-12-02 $20.43 $20.43 $20.13 $20.19 $14.41 82,011
2015-12-01 $20.14 $20.47 $19.93 $20.44 $14.59 51,189
2015-11-30 $20.33 $20.51 $19.97 $20.02 $14.29 141,624
2015-11-27 $19.93 $20.34 $19.93 $20.31 $14.50 37,165
2015-11-25 $19.81 $20.01 $19.75 $20.01 $14.28 43,829
2015-11-24 $19.65 $19.82 $19.53 $19.75 $14.10 43,803
2015-11-23 $20.02 $20.02 $19.78 $19.81 $14.14 32,920
2015-11-20 $19.94 $19.99 $19.81 $19.88 $14.19 32,467
2015-11-19 $19.68 $19.84 $19.61 $19.80 $14.13 30,968
2015-11-18 $19.31 $19.72 $19.20 $19.69 $14.06 65,129
2015-11-17 $19.36 $19.55 $19.21 $19.31 $13.78 57,284
2015-11-16 $19.12 $19.35 $18.96 $19.28 $13.76 68,081
2015-11-13 $19.35 $19.50 $19.09 $19.13 $13.66 61,550
2015-11-12 $19.66 $19.86 $19.43 $19.46 $13.89 47,036
2015-11-11 $19.71 $19.95 $19.71 $19.78 $14.12 39,540
2015-11-10 $19.52 $19.85 $19.52 $19.77 $14.11 50,590
2015-11-09 $19.84 $19.84 $19.45 $19.54 $13.95 65,747
2015-11-06 $20.14 $20.14 $19.74 $19.93 $14.23 62,969
2015-11-05 $20.23 $20.39 $20.06 $20.37 $14.54 31,073
2015-11-04 $20.29 $20.30 $20.10 $20.19 $14.41 45,603
2015-11-03 $20.43 $20.43 $20.12 $20.21 $14.43 66,975
2015-11-02 $20.15 $20.52 $20.09 $20.47 $14.61 56,436
2015-10-30 $20.40 $20.40 $20.03 $20.10 $14.35 60,000
2015-10-29 $20.39 $20.39 $20.13 $20.32 $14.50 79,936
2015-10-28 $20.12 $20.60 $19.94 $20.52 $14.65 121,542
2015-10-27 $20.20 $20.23 $20.00 $20.19 $14.41 80,957
2015-10-26 $20.13 $20.33 $20.00 $20.30 $14.49 81,830
2015-10-23 $20.47 $20.50 $20.04 $20.15 $14.38 79,509
2015-10-22 $19.89 $20.39 $19.73 $20.30 $14.49 185,889
2015-10-21 $19.82 $19.89 $19.67 $19.77 $14.11 89,545
2015-10-20 $19.73 $19.90 $19.63 $19.81 $14.14 66,350
2015-10-19 $19.41 $19.83 $19.38 $19.79 $14.13 115,602
2015-10-16 $19.49 $19.64 $19.40 $19.47 $13.90 53,507
2015-10-15 $19.12 $19.49 $19.00 $19.47 $13.90 92,506
2015-10-14 $19.10 $19.39 $19.03 $19.07 $13.61 82,859
2015-10-13 $19.31 $19.49 $19.03 $19.14 $13.66 73,722
2015-10-12 $19.16 $19.48 $19.06 $19.38 $13.83 60,250
2015-10-09 $19.19 $19.19 $19.02 $19.10 $13.63 61,315
2015-10-08 $19.05 $19.31 $18.98 $19.21 $13.71 85,802
2015-10-07 $18.93 $19.05 $18.82 $19.01 $13.57 180,688
2015-10-06 $18.93 $19.04 $18.73 $18.87 $13.47 102,407
2015-10-05 $18.83 $19.07 $18.76 $18.90 $13.49 136,277
2015-10-02 $18.60 $18.78 $18.39 $18.74 $13.38 89,464
2015-10-01 $18.75 $18.88 $18.45 $18.70 $13.35 81,027
2015-09-30 $18.75 $18.93 $18.62 $18.74 $13.38 82,906
2015-09-29 $18.83 $19.09 $18.72 $18.90 $13.31 87,148
2015-09-28 $18.95 $18.95 $18.65 $18.82 $13.25 91,412
2015-09-25 $18.88 $19.05 $18.69 $18.94 $13.34 92,343
2015-09-24 $18.72 $18.89 $18.59 $18.77 $13.22 133,492
2015-09-23 $18.64 $18.94 $18.54 $18.86 $13.28 103,708
2015-09-22 $18.99 $19.12 $18.64 $18.64 $13.13 103,135
2015-09-21 $19.13 $19.37 $19.05 $19.15 $13.49 88,650
2015-09-18 $18.73 $19.15 $18.70 $19.11 $13.46 285,749
2015-09-17 $18.76 $19.12 $18.62 $18.94 $13.34 107,514
2015-09-16 $18.59 $18.88 $18.56 $18.70 $13.17 72,298
2015-09-15 $18.49 $18.72 $18.46 $18.65 $13.13 102,564
2015-09-14 $18.28 $18.51 $18.25 $18.42 $12.97 104,576
2015-09-11 $17.60 $18.24 $17.60 $18.20 $12.82 85,300
2015-09-10 $17.86 $18.10 $17.62 $17.65 $12.43 116,606
2015-09-09 $18.07 $18.07 $17.75 $17.80 $12.54 105,953
2015-09-08 $17.96 $18.15 $17.39 $17.93 $12.63 163,630
2015-09-04 $17.60 $17.80 $17.33 $17.50 $12.32 81,029
2015-09-03 $17.85 $17.99 $17.75 $17.80 $12.54 70,788
2015-09-02 $17.77 $17.96 $17.65 $17.81 $12.54 82,235
2015-09-01 $17.70 $17.84 $17.47 $17.54 $12.35 126,273
2015-08-31 $18.03 $18.15 $17.72 $17.93 $12.63 136,271
2015-08-28 $18.03 $18.10 $17.96 $18.07 $12.73 100,653
2015-08-27 $18.16 $18.31 $17.89 $18.17 $12.80 83,474
2015-08-26 $17.72 $18.19 $17.54 $18.14 $12.77 100,779
2015-08-25 $17.97 $18.05 $17.41 $17.43 $12.27 175,714
2015-08-24 $18.00 $18.29 $17.48 $17.48 $12.31 132,722
2015-08-21 $18.58 $18.66 $18.38 $18.40 $12.96 83,574
2015-08-20 $18.50 $18.76 $18.44 $18.62 $13.11 79,001
2015-08-19 $18.83 $18.84 $18.52 $18.61 $13.11 71,426
2015-08-18 $18.91 $18.96 $18.77 $18.89 $13.30 53,201
2015-08-17 $18.81 $19.04 $18.59 $18.97 $13.36 59,332
2015-08-14 $18.67 $18.90 $18.59 $18.86 $13.28 49,239
2015-08-13 $18.71 $18.95 $18.51 $18.75 $13.20 42,752
2015-08-12 $18.72 $18.83 $18.57 $18.73 $13.19 58,927
2015-08-11 $18.64 $18.90 $18.57 $18.77 $13.22 56,849

Urstadt Biddle Properties Inc - Class A (UBA) News Headlines

Recent Urstadt Biddle Properties Inc - Class A (UBA) 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.