UBS Group AG (UBS) Exchange: NYSE

Data as of Nov. 6, 2024

$33.02 ($1.29) 4.07%

UBS Group AG - Daily Information
Click for more stock information on UBS Group AG.
Daily Information Data
Date Nov. 6, 2024
Open $32.54
Previous Close $33.02
High $33.08
Low $32.38
Adjusted Open $32.54
Previous Adjusted Close $33.02
Adjusted High $33.08
Adjusted Low $32.38

About UBS Group AG (UBS)

UBS Group AG, based in Zurich, Switzerland, has been providing financial services to clients since its inception in 1862. UBS has grown to be one of the largest global wealth managers, asset managers and investment banks in the world, with offices around the globe. UBS offers a full range of services including private banking, wealth management and asset management services to its clients. In 2017, UBS had over 62,000 employees across 50 countries, with revenues of nearly $45 billion.

Historical Stock Data for UBS Group AG (UBS)

Date Open High Low Close Adj.Close Volume
2024-11-06 $32.54 $33.08 $32.38 $33.02 $33.02 2,473,821
2024-11-05 $31.36 $31.85 $31.26 $31.73 $31.73 1,421,333
2024-11-04 $31.19 $31.26 $30.97 $31.01 $31.01 1,023,880
2024-11-01 $31.25 $31.29 $31.03 $31.11 $31.11 1,365,050
2024-10-31 $31.03 $31.17 $30.57 $30.68 $30.68 1,888,816
2024-10-30 $31.57 $31.91 $31.28 $31.35 $31.35 2,864,477
2024-10-29 $32.79 $32.90 $32.60 $32.82 $32.82 2,122,603
2024-10-28 $32.10 $32.48 $32.07 $32.39 $32.39 1,363,849
2024-10-25 $32.34 $32.37 $32.01 $32.10 $32.10 937,612
2024-10-24 $32.24 $32.45 $32.15 $32.38 $32.38 924,906
2024-10-23 $32.13 $32.19 $31.77 $31.95 $31.95 959,933
2024-10-22 $32.29 $32.53 $32.25 $32.50 $32.50 863,010
2024-10-21 $32.59 $32.61 $32.30 $32.33 $32.33 845,026
2024-10-18 $32.65 $32.89 $32.50 $32.83 $32.83 1,016,999
2024-10-17 $32.70 $32.80 $32.45 $32.56 $32.56 1,234,442
2024-10-16 $32.32 $32.52 $32.23 $32.50 $32.50 1,060,072
2024-10-15 $32.34 $32.43 $31.91 $31.94 $31.94 1,021,085
2024-10-14 $31.99 $32.34 $31.98 $32.19 $32.19 1,274,691
2024-10-11 $31.61 $32.13 $31.60 $32.02 $32.02 2,080,067
2024-10-10 $31.60 $31.65 $31.45 $31.61 $31.61 801,243
2024-10-09 $31.21 $31.59 $31.21 $31.58 $31.58 658,733
2024-10-08 $31.17 $31.26 $31.06 $31.20 $31.20 865,794
2024-10-07 $31.41 $31.52 $31.17 $31.31 $31.31 1,412,439
2024-10-04 $30.71 $30.93 $30.69 $30.89 $30.89 870,178
2024-10-03 $30.67 $30.78 $30.50 $30.66 $30.66 855,410
2024-10-02 $30.84 $31.05 $30.69 $30.98 $30.98 1,700,422
2024-10-01 $31.20 $31.23 $30.28 $30.81 $30.81 2,429,180
2024-09-30 $30.79 $30.96 $30.67 $30.91 $30.91 1,181,137
2024-09-27 $31.34 $31.35 $31.01 $31.03 $31.03 1,272,117
2024-09-26 $30.97 $31.11 $30.80 $31.01 $31.01 2,491,452
2024-09-25 $30.49 $30.52 $29.98 $30.00 $30.00 1,165,142
2024-09-24 $30.73 $30.80 $30.29 $30.64 $30.64 1,374,732
2024-09-23 $30.11 $30.29 $30.10 $30.22 $30.22 950,498
2024-09-20 $29.96 $30.02 $29.71 $29.90 $29.90 1,397,232
2024-09-19 $30.33 $30.46 $30.10 $30.40 $30.40 1,121,915
2024-09-18 $29.91 $30.32 $29.74 $29.91 $29.91 1,321,262
2024-09-17 $30.00 $30.05 $29.67 $29.76 $29.76 1,003,584
2024-09-16 $29.65 $29.83 $29.60 $29.79 $29.79 1,396,216
2024-09-13 $29.38 $29.67 $29.38 $29.59 $29.59 1,252,106
2024-09-12 $28.86 $29.10 $28.68 $28.98 $28.98 1,403,368
2024-09-11 $28.81 $29.07 $28.42 $29.00 $29.00 1,980,026
2024-09-10 $28.90 $28.90 $28.33 $28.63 $28.63 2,268,046
2024-09-09 $28.82 $29.18 $28.79 $29.02 $29.02 2,041,363
2024-09-06 $29.28 $29.40 $28.53 $28.53 $28.53 2,617,484
2024-09-05 $29.61 $29.69 $29.26 $29.36 $29.36 1,602,328
2024-09-04 $29.57 $29.71 $29.40 $29.44 $29.44 2,324,902
2024-09-03 $30.18 $30.26 $29.56 $29.67 $29.67 2,355,285
2024-08-30 $30.66 $30.77 $30.55 $30.76 $30.76 1,318,443
2024-08-29 $30.88 $30.96 $30.69 $30.79 $30.79 1,648,153
2024-08-28 $31.15 $31.26 $30.94 $31.08 $31.08 1,195,772
2024-08-27 $31.26 $31.46 $31.22 $31.26 $31.26 1,567,919
2024-08-26 $31.20 $31.23 $31.09 $31.12 $31.12 1,135,453
2024-08-23 $30.70 $31.22 $30.70 $31.05 $31.05 1,075,505
2024-08-22 $30.82 $30.86 $30.63 $30.73 $30.73 1,079,104
2024-08-21 $30.53 $30.70 $30.39 $30.68 $30.68 1,896,834
2024-08-20 $30.42 $30.58 $30.40 $30.46 $30.46 1,580,571
2024-08-19 $30.26 $30.54 $30.21 $30.46 $30.46 1,286,081
2024-08-16 $30.26 $30.42 $30.20 $30.38 $30.38 2,397,400
2024-08-15 $30.13 $30.34 $30.01 $30.15 $30.15 3,718,106
2024-08-14 $30.55 $31.03 $30.45 $30.89 $30.89 6,163,617
2024-08-13 $28.88 $29.26 $28.83 $29.25 $29.25 2,059,287
2024-08-12 $28.71 $28.81 $28.57 $28.63 $28.63 1,481,894
2024-08-09 $28.58 $28.78 $28.48 $28.69 $28.69 1,211,738
2024-08-08 $28.52 $28.71 $28.30 $28.64 $28.64 1,154,375
2024-08-07 $28.74 $28.79 $28.16 $28.16 $28.16 1,549,951
2024-08-06 $27.70 $28.39 $27.56 $28.18 $28.18 2,007,575
2024-08-05 $27.57 $28.13 $27.37 $27.97 $27.97 4,242,125
2024-08-02 $28.45 $28.50 $27.95 $28.03 $28.03 3,024,712
2024-08-01 $30.17 $30.17 $28.87 $29.16 $29.16 2,418,802
2024-07-31 $30.31 $30.40 $30.09 $30.18 $30.18 1,786,366
2024-07-30 $30.10 $30.25 $29.98 $30.01 $30.01 1,380,296
2024-07-29 $30.39 $30.43 $29.97 $29.97 $29.97 1,770,597
2024-07-26 $30.36 $30.63 $30.33 $30.55 $30.55 775,445
2024-07-25 $29.95 $30.44 $29.69 $30.17 $30.17 1,254,106
2024-07-24 $30.53 $30.56 $29.99 $30.00 $30.00 1,790,623
2024-07-23 $30.55 $30.76 $30.45 $30.54 $30.54 1,966,558
2024-07-22 $30.80 $30.87 $30.62 $30.68 $30.68 1,502,567
2024-07-19 $30.44 $30.64 $30.35 $30.42 $30.42 890,736
2024-07-18 $31.24 $31.24 $30.56 $30.59 $30.59 1,303,014
2024-07-17 $31.21 $31.34 $30.94 $31.01 $31.01 1,540,446
2024-07-16 $31.00 $31.46 $30.89 $31.42 $31.42 1,094,351
2024-07-15 $31.36 $31.37 $31.06 $31.07 $31.07 846,543
2024-07-12 $31.24 $31.37 $31.20 $31.24 $31.24 1,169,075
2024-07-11 $31.01 $31.17 $30.91 $31.03 $31.03 1,197,916
2024-07-10 $30.43 $30.75 $30.35 $30.74 $30.74 886,097
2024-07-09 $30.15 $30.42 $30.13 $30.27 $30.27 954,473
2024-07-08 $30.63 $30.69 $30.34 $30.39 $30.39 823,577
2024-07-05 $30.50 $30.52 $30.08 $30.44 $30.44 1,097,465
2024-07-03 $30.20 $30.40 $30.10 $30.34 $30.34 1,003,101
2024-07-02 $29.62 $30.03 $29.59 $30.02 $30.02 1,346,519
2024-07-01 $29.83 $30.02 $29.73 $29.94 $29.94 1,076,972
2024-06-28 $29.39 $29.59 $29.38 $29.54 $29.54 1,435,640
2024-06-27 $29.40 $29.52 $29.31 $29.46 $29.46 1,555,472
2024-06-26 $29.22 $29.45 $29.12 $29.21 $29.21 4,455,860
2024-06-25 $29.65 $29.85 $29.51 $29.80 $29.80 2,551,342
2024-06-24 $30.54 $30.70 $30.51 $30.60 $30.60 1,155,131
2024-06-21 $30.64 $30.67 $30.03 $30.24 $30.24 3,257,638
2024-06-20 $30.98 $31.32 $30.92 $31.20 $31.20 2,487,336
2024-06-18 $31.12 $31.33 $31.11 $31.18 $31.18 1,696,845
2024-06-17 $30.80 $31.09 $30.61 $30.99 $30.99 2,082,407
2024-06-14 $30.20 $30.42 $30.00 $30.40 $30.40 1,583,768
2024-06-13 $30.81 $30.82 $30.30 $30.42 $30.42 3,235,802
2024-06-12 $31.37 $31.49 $31.07 $31.14 $31.14 1,740,640
2024-06-11 $31.05 $31.05 $30.73 $30.86 $30.86 1,833,026
2024-06-10 $31.17 $31.35 $31.03 $31.26 $31.26 1,131,863
2024-06-07 $31.68 $31.90 $31.60 $31.62 $31.62 1,637,938
2024-06-06 $31.69 $31.83 $31.59 $31.69 $31.69 1,538,806
2024-06-05 $31.32 $31.38 $31.13 $31.29 $31.29 1,137,713
2024-06-04 $31.37 $31.44 $31.10 $31.22 $31.22 1,035,246
2024-06-03 $31.77 $31.90 $31.57 $31.69 $31.69 2,121,623
2024-05-31 $31.41 $31.95 $31.36 $31.88 $31.88 2,885,035
2024-05-30 $30.96 $31.26 $30.93 $31.23 $31.23 1,321,750
2024-05-29 $30.57 $30.65 $30.45 $30.51 $30.51 1,641,083
2024-05-28 $30.94 $31.09 $30.82 $30.87 $30.87 1,619,792
2024-05-24 $30.53 $30.88 $30.51 $30.87 $30.87 1,619,344
2024-05-23 $30.50 $30.58 $30.10 $30.19 $30.19 2,277,735
2024-05-22 $30.20 $30.31 $29.97 $30.05 $30.05 989,778
2024-05-21 $30.07 $30.43 $30.05 $30.40 $30.40 1,250,166
2024-05-20 $30.22 $30.36 $30.10 $30.10 $30.10 1,275,103
2024-05-17 $30.29 $30.39 $30.21 $30.34 $30.34 1,084,205
2024-05-16 $30.31 $30.39 $30.01 $30.02 $30.02 1,803,422
2024-05-15 $30.52 $30.66 $30.50 $30.66 $30.66 2,060,403
2024-05-14 $29.92 $30.20 $29.89 $30.16 $30.16 2,188,268
2024-05-13 $29.95 $30.00 $29.67 $29.68 $29.68 1,873,175
2024-05-10 $29.54 $29.85 $29.52 $29.70 $29.70 2,608,076
2024-05-09 $28.88 $28.98 $28.75 $28.97 $28.97 2,408,264
2024-05-08 $28.95 $29.10 $28.83 $28.83 $28.83 3,135,280
2024-05-07 $30.09 $30.09 $29.29 $29.54 $29.54 5,554,796
2024-05-06 $27.41 $27.60 $27.35 $27.60 $27.60 2,687,040
2024-05-03 $27.13 $27.24 $26.98 $27.17 $27.17 2,124,016
2024-05-02 $26.71 $26.87 $26.48 $26.82 $26.82 3,959,425
2024-05-01 $26.29 $26.57 $26.01 $26.19 $26.19 1,789,015
2024-04-30 $27.24 $27.30 $26.80 $26.85 $26.50 2,869,866
2024-04-29 $27.58 $27.60 $27.29 $27.39 $27.39 2,501,131
2024-04-26 $27.25 $27.49 $27.16 $27.38 $27.38 1,800,084
2024-04-25 $27.30 $27.53 $27.10 $27.49 $27.49 2,514,776
2024-04-24 $27.65 $27.80 $27.24 $27.36 $27.36 3,248,991
2024-04-23 $28.19 $28.44 $28.15 $28.39 $28.39 3,168,603
2024-04-22 $27.83 $28.08 $27.69 $27.97 $27.97 3,376,741
2024-04-19 $28.12 $28.30 $28.01 $28.06 $28.06 1,948,936
2024-04-18 $28.00 $28.36 $27.96 $28.12 $28.12 2,292,123
2024-04-17 $28.32 $28.38 $27.91 $28.11 $28.11 2,356,588
2024-04-16 $28.19 $28.21 $27.87 $27.99 $27.99 2,418,829
2024-04-15 $29.09 $29.15 $28.37 $28.42 $28.42 2,021,738
2024-04-12 $29.14 $29.18 $28.68 $28.73 $28.73 2,172,163
2024-04-11 $29.14 $29.24 $28.73 $29.12 $29.12 3,602,291
2024-04-10 $29.83 $29.90 $29.38 $29.45 $29.45 3,518,517
2024-04-09 $31.24 $31.31 $30.65 $30.80 $30.80 2,339,736
2024-04-08 $31.25 $31.33 $31.04 $31.15 $31.15 2,949,466
2024-04-05 $30.90 $31.42 $30.89 $31.27 $31.27 2,397,380
2024-04-04 $31.42 $31.69 $31.00 $31.05 $31.05 2,493,427
2024-04-03 $30.57 $31.17 $30.54 $31.13 $31.13 2,160,014
2024-04-02 $30.45 $30.64 $30.36 $30.50 $30.50 2,189,126
2024-04-01 $30.79 $30.82 $30.41 $30.48 $30.48 1,691,314
2024-03-28 $30.49 $30.81 $30.49 $30.72 $30.72 2,956,635
2024-03-27 $31.24 $31.40 $31.15 $31.40 $31.40 3,203,846
2024-03-26 $31.42 $31.47 $31.14 $31.15 $31.15 1,553,770
2024-03-25 $31.25 $31.59 $31.22 $31.50 $31.50 2,798,934
2024-03-22 $31.25 $31.29 $31.05 $31.24 $31.24 2,210,237
2024-03-21 $31.21 $31.33 $31.04 $31.25 $31.25 4,223,802
2024-03-20 $30.70 $31.25 $30.61 $31.22 $31.22 3,248,163
2024-03-19 $31.44 $31.50 $31.14 $31.15 $31.15 3,234,342
2024-03-18 $31.68 $31.71 $31.52 $31.55 $31.55 2,039,158
2024-03-15 $31.66 $32.13 $31.57 $31.93 $31.93 3,577,015
2024-03-14 $31.59 $31.68 $31.23 $31.31 $31.31 3,061,242
2024-03-13 $31.59 $31.89 $31.58 $31.73 $31.73 2,207,551
2024-03-12 $31.27 $31.66 $31.14 $31.65 $31.65 3,218,080
2024-03-11 $30.75 $31.05 $30.63 $31.04 $31.04 3,349,525
2024-03-08 $30.91 $31.19 $30.69 $30.85 $30.85 5,569,837
2024-03-07 $29.70 $29.88 $29.59 $29.81 $29.81 4,522,707
2024-03-06 $29.45 $29.45 $29.02 $29.14 $29.14 5,675,633
2024-03-05 $28.74 $29.04 $28.72 $28.82 $28.82 2,468,422
2024-03-04 $28.65 $28.95 $28.65 $28.70 $28.70 2,640,146
2024-03-01 $28.79 $29.01 $28.57 $28.95 $28.95 2,373,853
2024-02-29 $28.86 $28.95 $28.38 $28.45 $28.45 5,955,858
2024-02-28 $28.55 $28.66 $28.50 $28.50 $28.50 1,272,217
2024-02-27 $28.50 $28.69 $28.44 $28.57 $28.57 1,953,575
2024-02-26 $28.43 $28.55 $28.20 $28.35 $28.35 1,707,831
2024-02-23 $28.14 $28.18 $27.99 $28.05 $28.05 1,818,814
2024-02-22 $27.98 $28.17 $27.90 $28.06 $28.06 3,390,574
2024-02-21 $27.68 $27.90 $27.61 $27.82 $27.82 1,643,117
2024-02-20 $27.71 $27.86 $27.67 $27.79 $27.79 2,005,023
2024-02-16 $27.75 $27.88 $27.64 $27.66 $27.66 1,801,059
2024-02-15 $27.66 $27.92 $27.66 $27.87 $27.87 3,213,229
2024-02-14 $27.41 $27.51 $27.29 $27.47 $27.47 2,270,677
2024-02-13 $27.25 $27.27 $26.89 $27.05 $27.05 3,737,587
2024-02-12 $27.83 $28.13 $27.83 $27.92 $27.92 2,169,774
2024-02-09 $27.71 $27.90 $27.58 $27.90 $27.90 2,593,792
2024-02-08 $27.99 $28.08 $27.57 $27.79 $27.79 3,369,961
2024-02-07 $27.82 $27.93 $27.34 $27.76 $27.76 6,342,595
2024-02-06 $28.37 $28.45 $28.01 $28.15 $28.15 6,387,247
2024-02-05 $29.54 $29.88 $29.30 $29.79 $29.79 2,567,917
2024-02-02 $29.47 $29.91 $29.47 $29.84 $29.84 1,995,814
2024-02-01 $29.45 $29.58 $29.06 $29.51 $29.51 3,032,818
2024-01-31 $30.33 $30.49 $29.90 $29.91 $29.91 2,031,638
2024-01-30 $30.07 $30.26 $29.90 $30.23 $30.23 2,373,657
2024-01-29 $29.73 $29.97 $29.63 $29.97 $29.97 2,555,712
2024-01-26 $29.86 $29.93 $29.74 $29.87 $29.87 2,364,144
2024-01-25 $29.77 $29.78 $29.53 $29.69 $29.69 2,402,751
2024-01-24 $29.56 $29.67 $29.44 $29.50 $29.50 2,800,421
2024-01-23 $28.98 $29.04 $28.76 $28.93 $28.93 2,706,503
2024-01-22 $29.19 $29.28 $29.07 $29.11 $29.11 2,383,584
2024-01-19 $28.85 $29.04 $28.52 $29.02 $29.02 3,659,963
2024-01-18 $29.41 $29.47 $29.15 $29.36 $29.36 2,312,203
2024-01-17 $28.89 $29.23 $28.86 $29.14 $29.14 2,131,227
2024-01-16 $29.30 $29.53 $29.18 $29.47 $29.47 1,744,223
2024-01-12 $29.81 $29.92 $29.59 $29.80 $29.80 1,913,717
2024-01-11 $29.86 $29.92 $29.15 $29.49 $29.49 3,264,171
2024-01-10 $30.02 $30.03 $29.80 $29.92 $29.92 2,910,163
2024-01-09 $29.97 $30.07 $29.71 $29.72 $29.72 2,571,804
2024-01-08 $30.17 $30.36 $30.07 $30.35 $30.35 3,189,015
2024-01-05 $29.84 $30.20 $29.80 $29.92 $29.92 3,281,894
2024-01-04 $29.51 $29.95 $29.49 $29.57 $29.57 3,917,860
2024-01-03 $29.49 $29.54 $29.07 $29.30 $29.30 6,129,317
2024-01-02 $30.60 $30.62 $30.38 $30.40 $30.40 3,973,929
2023-12-29 $30.98 $31.27 $30.80 $30.90 $30.90 5,933,243
2023-12-28 $31.09 $31.24 $30.79 $30.91 $30.91 5,505,014
2023-12-27 $30.94 $31.40 $30.92 $31.19 $31.19 4,925,225
2023-12-26 $30.79 $31.15 $30.79 $31.04 $31.04 4,223,625
2023-12-22 $30.76 $31.13 $30.73 $30.89 $30.89 4,259,050
2023-12-21 $30.74 $30.83 $30.46 $30.67 $30.67 4,531,272
2023-12-20 $30.50 $30.85 $30.28 $30.33 $30.33 7,621,101
2023-12-19 $30.14 $30.93 $30.00 $30.71 $30.71 12,475,123
2023-12-18 $29.35 $29.37 $29.10 $29.20 $29.20 3,511,591
2023-12-15 $29.58 $29.74 $29.22 $29.28 $29.28 6,873,979
2023-12-14 $29.75 $30.20 $29.64 $29.75 $29.75 5,712,859
2023-12-13 $28.69 $29.07 $28.44 $28.96 $28.96 2,389,328
2023-12-12 $28.46 $28.59 $28.42 $28.55 $28.55 2,755,267
2023-12-11 $28.48 $28.59 $28.39 $28.48 $28.48 2,073,216
2023-12-08 $28.30 $28.54 $28.21 $28.51 $28.51 2,540,580
2023-12-07 $27.91 $28.18 $27.89 $28.17 $28.17 1,764,853
2023-12-06 $28.52 $28.57 $27.79 $27.83 $27.83 3,598,334
2023-12-05 $27.78 $27.85 $27.46 $27.72 $27.72 3,299,060
2023-12-04 $28.12 $28.50 $28.12 $28.42 $28.42 2,596,860
2023-12-01 $28.33 $28.74 $28.28 $28.68 $28.68 3,289,664
2023-11-30 $28.08 $28.46 $27.90 $28.25 $28.25 6,111,156
2023-11-29 $26.88 $27.50 $26.86 $27.35 $27.35 3,675,146
2023-11-28 $26.31 $26.45 $26.24 $26.30 $26.30 2,041,432
2023-11-27 $26.15 $26.23 $26.05 $26.18 $26.18 1,315,411
2023-11-24 $26.42 $26.49 $26.32 $26.33 $26.33 1,307,442
2023-11-22 $26.09 $26.14 $25.98 $26.09 $26.09 1,574,143
2023-11-21 $26.09 $26.17 $25.94 $25.94 $25.94 1,532,475
2023-11-20 $26.18 $26.34 $26.14 $26.21 $26.21 1,768,198
2023-11-17 $25.89 $26.25 $25.86 $26.19 $26.19 2,803,658
2023-11-16 $25.35 $25.45 $25.27 $25.44 $25.44 2,111,282
2023-11-15 $25.33 $25.57 $25.24 $25.46 $25.46 3,994,054
2023-11-14 $24.40 $24.96 $24.38 $24.89 $24.89 3,016,584
2023-11-13 $24.12 $24.30 $24.07 $24.11 $24.11 1,968,256
2023-11-10 $24.44 $24.55 $24.23 $24.54 $24.54 1,335,351
2023-11-09 $24.78 $24.89 $24.50 $24.51 $24.51 2,270,865
2023-11-08 $24.76 $25.03 $24.75 $24.78 $24.78 2,634,702
2023-11-07 $24.98 $25.28 $24.65 $24.92 $24.92 3,768,200
2023-11-06 $24.47 $24.50 $24.29 $24.35 $24.35 2,417,358
2023-11-03 $24.28 $24.57 $24.28 $24.47 $24.47 3,344,191
2023-11-02 $24.13 $24.33 $24.09 $24.30 $24.30 3,221,326
2023-11-01 $23.78 $24.12 $23.74 $24.03 $24.03 3,127,270
2023-10-31 $23.35 $23.48 $23.23 $23.46 $23.46 3,011,826
2023-10-30 $23.55 $23.74 $23.52 $23.71 $23.71 1,913,712
2023-10-27 $23.66 $23.69 $23.28 $23.36 $23.36 2,178,216
2023-10-26 $23.71 $23.86 $23.55 $23.60 $23.60 2,632,822
2023-10-25 $23.86 $24.00 $23.67 $23.79 $23.79 1,870,292
2023-10-24 $23.62 $23.84 $23.56 $23.83 $23.83 2,630,094
2023-10-23 $23.63 $23.91 $23.56 $23.64 $23.64 2,003,555
2023-10-20 $23.87 $23.97 $23.60 $23.72 $23.72 2,992,562
2023-10-19 $24.16 $24.40 $24.01 $24.05 $24.05 3,293,516
2023-10-18 $24.76 $24.79 $24.32 $24.39 $24.39 3,945,993
2023-10-17 $24.72 $25.21 $24.72 $25.07 $25.07 2,900,585
2023-10-16 $24.76 $25.00 $24.71 $24.92 $24.92 2,462,405
2023-10-13 $24.48 $24.61 $24.22 $24.31 $24.31 3,270,338
2023-10-12 $25.01 $25.03 $24.63 $24.79 $24.79 2,666,223
2023-10-11 $25.13 $25.30 $25.05 $25.23 $25.23 2,906,443
2023-10-10 $24.72 $24.87 $24.67 $24.71 $24.71 2,611,454
2023-10-09 $24.37 $24.63 $24.28 $24.62 $24.62 2,761,669
2023-10-06 $24.28 $24.68 $24.11 $24.59 $24.59 4,454,527
2023-10-05 $23.87 $24.12 $23.87 $24.08 $24.08 2,427,244
2023-10-04 $24.00 $24.02 $23.75 $23.95 $23.95 2,689,062
2023-10-03 $23.98 $24.06 $23.72 $23.85 $23.85 4,418,911
2023-10-02 $24.59 $24.68 $24.28 $24.36 $24.36 3,140,751
2023-09-29 $24.92 $24.94 $24.58 $24.65 $24.65 2,676,734
2023-09-28 $24.44 $24.84 $24.38 $24.70 $24.70 2,828,058
2023-09-27 $24.23 $24.37 $24.03 $24.34 $24.34 6,756,297
2023-09-26 $25.04 $25.27 $25.00 $25.07 $25.07 3,063,728
2023-09-25 $25.24 $25.40 $25.11 $25.37 $25.37 1,984,451
2023-09-22 $25.57 $25.62 $25.32 $25.35 $25.35 2,207,351
2023-09-21 $25.80 $25.88 $25.64 $25.66 $25.66 2,703,904
2023-09-20 $26.35 $26.58 $26.16 $26.18 $26.18 2,922,850
2023-09-19 $25.99 $26.11 $25.96 $26.06 $26.06 2,638,014
2023-09-18 $26.01 $26.11 $25.89 $25.97 $25.97 2,390,050
2023-09-15 $26.04 $26.35 $25.94 $26.02 $26.02 4,416,786
2023-09-14 $26.22 $26.33 $26.14 $26.19 $26.19 2,677,388
2023-09-13 $26.09 $26.25 $25.90 $25.99 $25.99 3,077,399
2023-09-12 $25.62 $25.95 $25.56 $25.79 $25.79 3,087,519
2023-09-11 $25.71 $25.86 $25.55 $25.62 $25.62 3,446,568
2023-09-08 $25.37 $25.59 $25.22 $25.50 $25.50 3,050,200
2023-09-07 $25.62 $25.77 $25.53 $25.74 $25.74 3,332,772
2023-09-06 $25.96 $26.10 $25.70 $25.81 $25.81 4,104,297
2023-09-05 $26.69 $26.74 $26.40 $26.40 $26.40 4,005,416
2023-09-01 $26.33 $26.64 $26.32 $26.34 $26.34 4,696,160
2023-08-31 $26.60 $26.97 $26.38 $26.71 $26.71 9,977,199
2023-08-30 $25.30 $25.41 $25.16 $25.29 $25.29 4,901,145
2023-08-29 $24.71 $25.19 $24.71 $25.14 $25.14 4,486,512
2023-08-28 $24.58 $25.03 $24.55 $24.93 $24.93 4,333,335
2023-08-25 $24.50 $24.66 $24.20 $24.58 $24.58 4,430,272
2023-08-24 $24.82 $25.02 $24.60 $24.65 $24.65 4,329,692
2023-08-23 $24.06 $24.35 $24.06 $24.32 $24.32 2,128,580
2023-08-22 $23.85 $23.94 $23.69 $23.73 $23.73 2,688,505
2023-08-21 $23.45 $23.55 $23.29 $23.49 $23.49 2,089,767
2023-08-18 $23.17 $23.51 $23.14 $23.43 $23.43 2,159,018
2023-08-17 $23.56 $23.74 $23.39 $23.50 $23.50 3,319,386
2023-08-16 $23.47 $23.65 $23.38 $23.40 $23.40 2,354,665
2023-08-15 $23.48 $23.55 $23.19 $23.41 $23.41 4,225,471
2023-08-14 $23.25 $23.63 $23.21 $23.59 $23.59 3,531,942
2023-08-11 $23.00 $23.37 $22.90 $23.36 $23.36 5,948,471
2023-08-10 $22.27 $22.40 $22.04 $22.12 $22.12 2,084,984
2023-08-09 $22.11 $22.18 $21.93 $21.96 $21.96 1,380,399
2023-08-08 $21.81 $22.03 $21.70 $22.03 $22.03 2,223,453
2023-08-07 $22.02 $22.20 $22.00 $22.17 $22.17 1,600,673
2023-08-04 $21.85 $22.13 $21.81 $21.88 $21.88 2,168,853
2023-08-03 $21.43 $21.70 $21.34 $21.66 $21.66 2,009,160
2023-08-02 $21.50 $21.55 $21.34 $21.41 $21.41 3,702,419
2023-08-01 $22.00 $22.06 $21.75 $21.86 $21.86 2,237,154
2023-07-31 $22.06 $22.21 $22.06 $22.17 $22.17 1,654,199
2023-07-28 $22.11 $22.27 $22.05 $22.26 $22.26 2,957,206
2023-07-27 $22.08 $22.09 $21.64 $21.72 $21.72 2,136,275
2023-07-26 $21.63 $21.94 $21.59 $21.90 $21.90 1,875,726
2023-07-25 $21.68 $21.78 $21.62 $21.71 $21.71 2,218,819
2023-07-24 $21.47 $21.54 $21.37 $21.42 $21.42 2,787,848
2023-07-21 $21.43 $21.44 $21.27 $21.29 $21.29 1,567,413
2023-07-20 $21.36 $21.45 $21.19 $21.24 $21.24 3,309,787
2023-07-19 $21.42 $21.46 $21.27 $21.33 $21.33 1,919,480
2023-07-18 $21.08 $21.37 $21.06 $21.33 $21.33 1,865,432
2023-07-17 $21.07 $21.14 $21.03 $21.06 $21.06 1,934,168
2023-07-14 $21.17 $21.18 $20.85 $20.91 $20.91 2,390,133
2023-07-13 $21.01 $21.14 $20.98 $21.14 $21.14 1,899,266
2023-07-12 $20.65 $20.89 $20.64 $20.69 $20.69 2,007,617
2023-07-11 $20.24 $20.35 $20.17 $20.31 $20.31 2,015,871
2023-07-10 $19.92 $20.07 $19.91 $20.04 $20.04 2,221,529
2023-07-07 $19.67 $19.93 $19.65 $19.85 $19.85 2,994,272
2023-07-06 $19.60 $19.61 $19.26 $19.39 $19.39 2,375,785
2023-07-05 $20.12 $20.14 $19.87 $19.89 $19.89 1,965,134
2023-07-03 $20.34 $20.48 $20.27 $20.47 $20.47 1,366,068
2023-06-30 $20.21 $20.32 $20.18 $20.27 $20.27 2,348,169
2023-06-29 $19.82 $20.04 $19.81 $20.01 $20.01 2,347,455
2023-06-28 $19.78 $19.88 $19.75 $19.83 $19.83 2,251,517
2023-06-27 $19.55 $19.98 $19.48 $19.88 $19.88 4,054,145
2023-06-26 $19.63 $19.77 $19.56 $19.56 $19.56 2,374,550
2023-06-23 $19.75 $19.84 $19.69 $19.76 $19.76 2,532,568
2023-06-22 $19.94 $19.99 $19.84 $19.90 $19.90 2,710,338
2023-06-21 $20.09 $20.17 $20.03 $20.05 $20.05 1,793,808
2023-06-20 $20.34 $20.35 $20.06 $20.09 $20.09 2,603,212
2023-06-16 $20.57 $20.58 $20.39 $20.41 $20.41 2,525,691
2023-06-15 $20.29 $20.46 $20.24 $20.42 $20.42 4,504,957
2023-06-14 $20.50 $20.69 $20.39 $20.49 $20.49 3,186,254
2023-06-13 $20.32 $20.47 $20.25 $20.28 $20.28 2,983,834
2023-06-12 $20.24 $20.35 $20.14 $20.29 $20.29 2,260,196
2023-06-09 $20.15 $20.33 $20.14 $20.19 $20.19 3,108,651
2023-06-08 $20.32 $20.33 $20.17 $20.25 $20.25 2,993,562
2023-06-07 $20.18 $20.32 $20.12 $20.26 $20.26 4,003,079
2023-06-06 $19.98 $20.30 $19.95 $20.30 $20.30 2,715,648
2023-06-05 $20.04 $20.09 $19.93 $20.00 $20.00 2,212,964
2023-06-02 $19.88 $20.04 $19.82 $19.97 $19.97 2,359,880
2023-06-01 $19.29 $19.63 $19.24 $19.52 $19.52 2,428,712
2023-05-31 $19.06 $19.08 $18.77 $18.91 $18.91 3,336,697
2023-05-30 $19.75 $19.82 $19.40 $19.47 $19.47 2,273,797
2023-05-26 $19.58 $19.91 $19.57 $19.85 $19.85 1,348,732
2023-05-25 $19.66 $19.72 $19.43 $19.60 $19.60 2,029,631
2023-05-24 $19.84 $19.85 $19.61 $19.67 $19.67 2,459,066
2023-05-23 $20.04 $20.18 $19.87 $19.87 $19.87 2,031,877
2023-05-22 $20.14 $20.21 $20.05 $20.19 $20.19 2,112,725
2023-05-19 $20.13 $20.17 $19.95 $20.09 $20.09 4,261,111
2023-05-18 $19.61 $19.71 $19.51 $19.68 $19.68 2,101,257
2023-05-17 $19.14 $19.56 $19.13 $19.54 $19.54 1,897,371
2023-05-16 $19.23 $19.29 $19.05 $19.10 $19.10 1,667,292
2023-05-15 $19.18 $19.41 $19.15 $19.38 $19.38 1,920,397
2023-05-12 $19.35 $19.36 $19.07 $19.16 $19.16 1,717,907
2023-05-11 $19.05 $19.25 $18.99 $19.19 $19.19 1,927,495
2023-05-10 $19.64 $19.68 $19.23 $19.39 $19.39 2,288,605
2023-05-09 $19.39 $19.69 $19.36 $19.60 $19.60 2,357,645
2023-05-08 $19.58 $19.70 $19.58 $19.66 $19.66 2,300,655
2023-05-05 $19.32 $19.76 $19.29 $19.72 $19.72 5,541,095
2023-05-04 $19.07 $19.14 $18.71 $18.96 $18.96 5,909,255
2023-05-03 $19.53 $19.72 $19.34 $19.35 $19.35 3,753,611
2023-05-02 $20.17 $20.17 $19.75 $19.91 $19.91 4,026,374
2023-05-01 $20.28 $20.41 $20.02 $20.04 $20.04 2,582,072
2023-04-28 $20.13 $20.34 $20.08 $20.25 $20.25 2,688,823
2023-04-27 $20.06 $20.33 $19.98 $20.31 $20.31 3,791,859
2023-04-26 $20.25 $20.31 $19.91 $19.96 $19.96 4,312,626
2023-04-25 $20.43 $20.48 $19.59 $19.60 $19.60 4,753,085
2023-04-24 $20.62 $20.73 $20.39 $20.56 $20.56 3,642,441
2023-04-21 $20.22 $20.35 $20.14 $20.29 $20.29 3,201,640
2023-04-20 $20.39 $20.57 $20.18 $20.36 $20.36 5,788,952
2023-04-19 $20.69 $20.86 $20.65 $20.82 $20.82 5,773,460
2023-04-18 $21.08 $21.17 $20.94 $21.01 $21.01 6,270,607
2023-04-17 $20.80 $21.14 $20.64 $21.08 $21.08 6,427,457
2023-04-14 $21.97 $22.15 $21.75 $21.91 $21.91 4,674,371
2023-04-13 $21.41 $21.63 $21.34 $21.63 $21.63 4,694,605
2023-04-12 $21.28 $21.44 $21.10 $21.27 $21.27 7,059,865
2023-04-11 $21.19 $21.59 $21.01 $21.50 $21.23 7,116,093
2023-04-10 $20.43 $20.76 $20.34 $20.70 $20.44 2,134,815
2023-04-06 $20.85 $20.98 $20.71 $20.76 $20.76 3,651,570
2023-04-05 $20.97 $21.00 $20.62 $20.79 $20.79 3,355,580
2023-04-04 $20.89 $21.03 $20.74 $21.00 $21.00 4,973,022
2023-04-03 $20.63 $20.98 $20.62 $20.70 $20.70 6,843,629
2023-03-31 $20.90 $21.34 $20.80 $21.34 $21.34 6,855,786
2023-03-30 $20.76 $20.91 $20.39 $20.51 $20.51 6,084,798
2023-03-29 $20.20 $20.26 $19.95 $20.10 $20.10 4,545,582
2023-03-28 $19.21 $19.43 $19.15 $19.27 $19.27 4,922,392
2023-03-27 $19.11 $19.51 $18.99 $19.40 $19.40 7,225,734
2023-03-24 $18.63 $19.13 $18.27 $18.99 $18.99 9,746,550
2023-03-23 $19.85 $19.95 $18.96 $19.17 $19.17 11,781,045
2023-03-22 $20.44 $20.73 $20.12 $20.40 $20.40 14,634,419
2023-03-21 $20.12 $21.27 $19.97 $21.05 $21.05 18,615,286
2023-03-20 $19.07 $19.76 $18.61 $18.80 $18.80 40,634,544
2023-03-17 $18.40 $18.54 $18.13 $18.20 $18.20 6,349,524
2023-03-16 $18.37 $19.26 $18.22 $19.26 $19.26 8,109,978
2023-03-15 $18.15 $18.73 $17.99 $18.73 $18.73 13,524,181
2023-03-14 $19.97 $20.13 $19.76 $19.99 $19.99 5,447,787
2023-03-13 $19.49 $19.68 $19.29 $19.36 $19.36 6,403,446
2023-03-10 $20.92 $20.95 $20.16 $20.34 $20.34 6,549,334
2023-03-09 $21.37 $21.53 $20.87 $20.93 $20.93 4,715,159
2023-03-08 $21.49 $21.57 $21.30 $21.39 $21.39 4,103,897
2023-03-07 $22.00 $22.04 $21.47 $21.56 $21.56 3,464,297
2023-03-06 $22.20 $22.30 $22.12 $22.16 $22.16 1,718,966
2023-03-03 $21.75 $22.16 $21.66 $22.12 $22.12 4,655,208
2023-03-02 $21.28 $21.47 $21.23 $21.46 $21.46 2,898,754
2023-03-01 $21.71 $21.80 $21.56 $21.61 $21.61 1,757,879
2023-02-28 $21.92 $21.95 $21.77 $21.78 $21.78 1,533,941
2023-02-27 $21.77 $21.85 $21.65 $21.73 $21.73 1,069,536
2023-02-24 $21.32 $21.44 $21.28 $21.41 $21.41 1,063,316
2023-02-23 $21.60 $21.70 $21.47 $21.63 $21.63 952,515
2023-02-22 $21.53 $21.61 $21.39 $21.46 $21.46 1,014,177
2023-02-21 $21.70 $21.88 $21.66 $21.71 $21.71 1,058,843
2023-02-17 $21.80 $21.97 $21.77 $21.94 $21.94 1,007,953
2023-02-16 $21.84 $22.16 $21.84 $21.93 $21.93 1,815,192
2023-02-15 $21.83 $22.07 $21.80 $22.07 $22.07 1,295,293
2023-02-14 $21.87 $22.22 $21.85 $22.10 $22.10 2,110,021
2023-02-13 $21.63 $21.88 $21.61 $21.87 $21.87 1,435,620
2023-02-10 $21.58 $21.62 $21.47 $21.58 $21.58 1,392,838
2023-02-09 $22.00 $22.01 $21.61 $21.68 $21.68 1,619,149
2023-02-08 $21.66 $21.75 $21.59 $21.63 $21.63 1,366,507
2023-02-07 $21.41 $21.74 $21.36 $21.69 $21.69 1,572,281
2023-02-06 $21.35 $21.44 $21.21 $21.41 $21.41 1,942,787
2023-02-03 $21.50 $21.84 $21.49 $21.70 $21.70 2,021,377
2023-02-02 $21.80 $21.85 $21.55 $21.69 $21.69 2,721,791
2023-02-01 $21.29 $21.80 $21.24 $21.70 $21.70 3,056,691
2023-01-31 $21.05 $21.46 $20.99 $21.46 $21.46 3,042,803
2023-01-30 $21.35 $21.50 $21.28 $21.28 $21.28 1,790,463
2023-01-27 $21.36 $21.52 $21.32 $21.44 $21.44 1,704,303
2023-01-26 $21.53 $21.68 $21.36 $21.68 $21.68 1,517,351
2023-01-25 $21.03 $21.38 $21.03 $21.36 $21.36 2,348,010
2023-01-24 $21.08 $21.33 $21.04 $21.23 $21.23 1,540,852
2023-01-23 $21.04 $21.27 $21.00 $21.25 $21.25 2,108,361
2023-01-20 $20.97 $21.19 $20.91 $21.17 $21.17 3,232,628
2023-01-19 $21.07 $21.14 $20.83 $21.02 $21.02 3,337,764
2023-01-18 $21.70 $21.71 $21.29 $21.30 $21.30 3,053,253
2023-01-17 $21.16 $21.28 $21.11 $21.21 $21.21 2,427,597
2023-01-13 $20.35 $20.79 $20.32 $20.78 $20.78 1,489,726
2023-01-12 $20.56 $20.69 $20.46 $20.65 $20.65 1,840,222
2023-01-11 $20.30 $20.44 $20.27 $20.42 $20.42 1,649,250
2023-01-10 $20.07 $20.25 $20.00 $20.24 $20.24 1,786,922
2023-01-09 $20.15 $20.27 $19.98 $19.99 $19.99 2,929,763
2023-01-06 $19.41 $19.93 $19.36 $19.89 $19.89 2,614,207
2023-01-05 $19.51 $19.57 $19.41 $19.56 $19.56 1,910,017
2023-01-04 $19.52 $19.71 $19.48 $19.69 $19.69 2,567,779
2023-01-03 $19.02 $19.18 $18.85 $18.96 $18.96 2,005,985
2022-12-30 $18.71 $18.80 $18.55 $18.67 $18.67 1,592,404
2022-12-29 $18.78 $18.83 $18.74 $18.80 $18.80 1,217,531
2022-12-28 $18.71 $18.77 $18.54 $18.54 $18.54 1,226,147
2022-12-27 $18.63 $18.74 $18.59 $18.64 $18.64 1,001,465
2022-12-23 $18.52 $18.67 $18.50 $18.62 $18.62 1,607,966
2022-12-22 $18.56 $18.60 $18.17 $18.39 $18.39 1,633,173
2022-12-21 $18.38 $18.71 $18.36 $18.52 $18.52 2,391,490
2022-12-20 $17.92 $18.11 $17.92 $18.03 $18.03 2,114,994
2022-12-19 $17.96 $18.07 $17.80 $17.87 $17.87 2,440,482
2022-12-16 $17.78 $17.84 $17.61 $17.75 $17.75 2,505,728
2022-12-15 $18.11 $18.14 $17.87 $17.92 $17.92 1,898,125
2022-12-14 $18.53 $18.63 $18.33 $18.42 $18.42 1,776,907
2022-12-13 $18.90 $18.95 $18.64 $18.76 $18.76 3,502,582
2022-12-12 $18.13 $18.26 $18.04 $18.26 $18.26 2,021,453
2022-12-09 $18.22 $18.40 $18.22 $18.24 $18.24 1,686,361
2022-12-08 $18.15 $18.24 $18.08 $18.19 $18.19 1,586,285
2022-12-07 $18.23 $18.35 $18.16 $18.23 $18.23 1,665,827
2022-12-06 $18.54 $18.59 $18.19 $18.29 $18.29 2,203,523
2022-12-05 $18.77 $18.86 $18.44 $18.48 $18.48 2,741,044
2022-12-02 $18.38 $18.50 $18.37 $18.46 $18.46 1,379,444
2022-12-01 $18.63 $18.71 $18.40 $18.49 $18.49 1,958,136
2022-11-30 $18.30 $18.45 $18.00 $18.44 $18.44 3,324,540
2022-11-29 $18.17 $18.34 $18.13 $18.26 $18.26 1,362,243
2022-11-28 $18.38 $18.44 $18.05 $18.06 $18.06 1,568,521
2022-11-25 $18.42 $18.56 $18.37 $18.55 $18.55 1,195,926
2022-11-23 $18.34 $18.51 $18.32 $18.46 $18.46 1,264,394
2022-11-22 $18.32 $18.40 $18.24 $18.35 $18.35 1,830,234
2022-11-21 $18.24 $18.38 $18.18 $18.33 $18.33 1,908,239
2022-11-18 $18.35 $18.43 $18.24 $18.31 $18.31 1,255,635
2022-11-17 $17.98 $18.28 $17.96 $18.27 $18.27 2,083,662
2022-11-16 $18.39 $18.42 $18.25 $18.32 $18.32 1,609,989
2022-11-15 $18.65 $18.71 $18.29 $18.43 $18.43 3,189,747
2022-11-14 $18.37 $18.48 $18.24 $18.27 $18.27 2,996,684
2022-11-11 $18.27 $18.68 $18.21 $18.60 $18.60 4,186,801
2022-11-10 $17.10 $17.56 $17.00 $17.54 $17.54 4,309,672
2022-11-09 $16.49 $16.68 $16.41 $16.42 $16.42 2,211,360
2022-11-08 $16.54 $16.67 $16.40 $16.53 $16.53 1,712,758
2022-11-07 $16.40 $16.56 $16.35 $16.52 $16.52 2,740,371
2022-11-04 $16.08 $16.43 $16.08 $16.43 $16.43 3,712,262
2022-11-03 $15.60 $15.80 $15.58 $15.69 $15.69 2,427,641
2022-11-02 $15.92 $16.23 $15.72 $15.72 $15.72 2,317,227
2022-11-01 $16.16 $16.21 $15.92 $15.95 $15.95 1,970,338
2022-10-31 $15.90 $15.99 $15.83 $15.86 $15.86 2,250,585
2022-10-28 $16.00 $16.21 $15.91 $16.15 $16.15 2,649,478
2022-10-27 $16.17 $16.25 $15.94 $15.94 $15.94 2,869,554
2022-10-26 $16.20 $16.37 $16.05 $16.16 $16.16 3,975,322
2022-10-25 $16.10 $16.43 $16.10 $16.42 $16.42 3,940,477
2022-10-24 $15.09 $15.28 $15.06 $15.18 $15.18 3,616,569
2022-10-21 $14.44 $14.94 $14.41 $14.93 $14.93 2,718,916
2022-10-20 $14.77 $14.97 $14.68 $14.73 $14.73 2,620,642
2022-10-19 $14.85 $14.93 $14.63 $14.75 $14.75 2,167,944
2022-10-18 $15.13 $15.18 $14.80 $14.95 $14.95 2,446,791
2022-10-17 $14.61 $14.82 $14.57 $14.59 $14.59 2,681,622
2022-10-14 $14.72 $14.81 $14.17 $14.18 $14.18 6,528,656
2022-10-13 $13.88 $14.74 $13.80 $14.67 $14.67 4,240,478
2022-10-12 $14.00 $14.14 $13.91 $13.99 $13.99 1,917,874
2022-10-11 $14.36 $14.44 $14.08 $14.15 $14.15 3,524,831
2022-10-10 $14.70 $14.73 $14.33 $14.41 $14.41 3,233,400
2022-10-07 $14.83 $14.88 $14.60 $14.66 $14.66 3,154,248
2022-10-06 $14.87 $15.05 $14.72 $14.76 $14.76 4,587,239
2022-10-05 $15.38 $15.44 $15.15 $15.35 $15.35 2,278,692
2022-10-04 $15.23 $15.81 $15.23 $15.77 $15.77 4,148,090
2022-10-03 $14.63 $14.89 $14.44 $14.79 $14.79 2,262,112
2022-09-30 $14.62 $14.84 $14.47 $14.51 $14.51 3,148,081
2022-09-29 $14.62 $14.70 $14.39 $14.67 $14.67 3,249,523
2022-09-28 $14.60 $15.08 $14.57 $15.03 $15.03 2,618,037
2022-09-27 $14.80 $14.90 $14.48 $14.61 $14.61 3,371,227
2022-09-26 $14.73 $14.94 $14.56 $14.62 $14.62 3,564,869
2022-09-23 $15.19 $15.20 $14.73 $14.91 $14.91 3,227,424
2022-09-22 $15.90 $15.92 $15.48 $15.50 $15.50 2,156,540
2022-09-21 $16.11 $16.29 $15.88 $15.90 $15.90 2,524,537
2022-09-20 $16.25 $16.27 $15.99 $16.14 $16.14 2,321,223
2022-09-19 $16.08 $16.46 $16.07 $16.44 $16.44 1,658,474
2022-09-16 $16.55 $16.56 $16.25 $16.43 $16.43 1,845,729
2022-09-15 $16.71 $17.00 $16.70 $16.83 $16.83 1,414,658
2022-09-14 $16.60 $16.81 $16.51 $16.68 $16.68 2,293,009
2022-09-13 $16.85 $17.15 $16.79 $16.84 $16.84 2,686,265
2022-09-12 $16.86 $17.05 $16.84 $16.88 $16.88 2,001,723
2022-09-09 $16.53 $16.63 $16.47 $16.56 $16.56 1,682,555
2022-09-08 $15.64 $16.12 $15.60 $16.11 $16.11 2,516,990
2022-09-07 $15.39 $15.76 $15.37 $15.70 $15.70 1,698,745
2022-09-06 $15.85 $15.89 $15.55 $15.62 $15.62 2,779,366
2022-09-02 $15.69 $15.98 $15.49 $15.52 $15.52 2,834,182
2022-09-01 $15.53 $15.53 $15.17 $15.41 $15.41 3,595,085
2022-08-31 $15.95 $16.01 $15.83 $15.85 $15.85 2,862,594
2022-08-30 $16.12 $16.14 $15.86 $15.95 $15.95 2,260,779
2022-08-29 $15.94 $16.06 $15.84 $15.96 $15.96 2,969,610
2022-08-26 $16.15 $16.18 $15.65 $15.65 $15.65 2,104,360
2022-08-25 $15.80 $16.08 $15.79 $16.06 $16.06 1,692,337
2022-08-24 $15.70 $15.86 $15.64 $15.74 $15.74 1,645,550
2022-08-23 $15.87 $16.07 $15.83 $15.86 $15.86 2,110,691
2022-08-22 $15.92 $15.95 $15.76 $15.86 $15.86 2,639,836
2022-08-19 $16.43 $16.46 $16.22 $16.28 $16.28 2,158,045
2022-08-18 $16.84 $16.89 $16.77 $16.84 $16.84 1,395,092
2022-08-17 $16.70 $16.87 $16.63 $16.79 $16.79 1,678,890
2022-08-16 $16.90 $17.08 $16.88 $17.04 $17.04 1,644,758
2022-08-15 $16.97 $17.05 $16.90 $17.01 $17.01 1,283,941
2022-08-12 $17.07 $17.21 $16.99 $17.21 $17.21 1,696,371
2022-08-11 $16.99 $17.13 $16.89 $16.95 $16.95 2,031,870
2022-08-10 $16.59 $16.85 $16.58 $16.78 $16.78 2,814,815
2022-08-09 $16.44 $16.46 $16.23 $16.31 $16.31 1,423,048
2022-08-08 $16.52 $16.66 $16.47 $16.51 $16.51 3,606,311
2022-08-05 $16.19 $16.38 $16.09 $16.22 $16.22 3,628,939
2022-08-04 $16.40 $16.54 $16.38 $16.48 $16.48 2,564,490
2022-08-03 $16.04 $16.17 $15.97 $16.10 $16.10 2,152,292
2022-08-02 $16.11 $16.17 $15.93 $15.93 $15.93 2,346,191
2022-08-01 $16.15 $16.24 $15.99 $16.14 $16.14 2,467,236
2022-07-29 $16.01 $16.33 $15.95 $16.24 $16.24 3,205,163
2022-07-28 $15.58 $15.88 $15.48 $15.83 $15.83 4,215,133
2022-07-27 $15.21 $15.36 $15.06 $15.33 $15.33 3,545,520
2022-07-26 $15.45 $15.46 $14.78 $14.89 $14.89 9,509,402
2022-07-25 $16.72 $16.88 $16.64 $16.78 $16.78 2,560,105
2022-07-22 $16.64 $16.68 $16.37 $16.52 $16.52 1,754,358
2022-07-21 $16.35 $16.67 $16.32 $16.65 $16.65 2,263,270
2022-07-20 $16.25 $16.37 $16.11 $16.19 $16.19 2,688,369
2022-07-19 $16.22 $16.46 $16.15 $16.40 $16.40 2,982,520
2022-07-18 $16.11 $16.22 $15.83 $15.90 $15.90 4,218,563
2022-07-15 $15.38 $15.73 $15.31 $15.70 $15.70 2,862,495
2022-07-14 $15.25 $15.32 $15.08 $15.25 $15.25 3,257,089
2022-07-13 $15.72 $15.78 $15.43 $15.70 $15.70 2,616,618
2022-07-12 $15.69 $16.16 $15.66 $15.92 $15.92 2,654,109
2022-07-11 $15.80 $15.87 $15.68 $15.72 $15.72 2,735,207
2022-07-08 $15.99 $16.03 $15.78 $15.95 $15.95 3,173,875
2022-07-07 $15.67 $15.82 $15.66 $15.75 $15.75 3,014,359
2022-07-06 $15.37 $15.62 $15.34 $15.53 $15.53 4,849,828
2022-07-05 $15.43 $15.76 $15.28 $15.75 $15.75 3,689,617
2022-07-01 $15.91 $16.14 $15.77 $16.13 $16.13 3,613,754
2022-06-30 $15.98 $16.30 $15.85 $16.22 $16.22 3,600,932
2022-06-29 $16.56 $16.56 $16.34 $16.37 $16.37 2,138,148
2022-06-28 $16.88 $17.00 $16.52 $16.55 $16.55 2,236,561
2022-06-27 $16.89 $16.94 $16.67 $16.83 $16.83 2,834,946
2022-06-24 $16.52 $16.86 $16.47 $16.82 $16.82 4,532,476
2022-06-23 $16.00 $16.01 $15.52 $15.78 $15.78 2,764,344
2022-06-22 $15.91 $16.26 $15.88 $16.11 $16.11 3,203,124
2022-06-21 $16.03 $16.10 $15.88 $15.92 $15.92 3,195,702
2022-06-17 $15.79 $15.90 $15.51 $15.71 $15.71 4,113,494
2022-06-16 $15.85 $15.90 $15.52 $15.58 $15.58 7,758,493
2022-06-15 $16.29 $16.43 $15.96 $16.24 $16.24 7,107,219
2022-06-14 $16.16 $16.27 $15.84 $15.96 $15.96 5,553,104
2022-06-13 $16.23 $16.33 $15.99 $16.05 $16.05 6,943,984
2022-06-10 $16.95 $16.98 $16.72 $16.86 $16.86 5,168,966
2022-06-09 $17.88 $17.90 $17.31 $17.31 $17.31 4,686,582
2022-06-08 $18.08 $18.29 $17.87 $17.89 $17.89 5,777,000
2022-06-07 $18.68 $18.88 $18.63 $18.86 $18.86 2,533,518
2022-06-06 $18.99 $19.21 $18.91 $18.94 $18.94 2,048,235
2022-06-03 $18.96 $18.99 $18.71 $18.79 $18.79 1,879,971
2022-06-02 $18.92 $19.11 $18.75 $19.09 $19.09 2,980,882
2022-06-01 $18.87 $18.90 $18.62 $18.76 $18.76 6,122,426
2022-05-31 $18.85 $18.97 $18.80 $18.87 $18.87 3,200,689
2022-05-27 $18.73 $18.99 $18.71 $18.97 $18.97 4,940,777
2022-05-26 $18.64 $19.00 $18.64 $18.91 $18.91 2,440,498
2022-05-25 $18.41 $18.67 $18.36 $18.54 $18.54 3,209,410
2022-05-24 $18.61 $18.84 $18.46 $18.78 $18.78 3,722,512
2022-05-23 $18.21 $18.53 $18.19 $18.43 $18.43 2,872,377
2022-05-20 $17.88 $17.91 $17.41 $17.82 $17.82 3,427,926
2022-05-19 $17.42 $17.79 $17.40 $17.69 $17.69 4,195,705
2022-05-18 $17.42 $17.56 $17.25 $17.34 $17.34 2,929,587
2022-05-17 $17.53 $17.64 $17.46 $17.58 $17.58 2,702,461
2022-05-16 $17.19 $17.24 $16.95 $17.12 $17.12 4,081,453
2022-05-13 $17.09 $17.39 $17.06 $17.31 $17.31 3,798,150
2022-05-12 $16.63 $16.93 $16.42 $16.70 $16.70 4,907,092
2022-05-11 $16.90 $17.22 $16.66 $16.67 $16.67 4,309,402
2022-05-10 $17.03 $17.06 $16.60 $16.90 $16.90 4,930,291
2022-05-09 $16.90 $16.92 $16.38 $16.46 $16.46 6,572,619
2022-05-06 $17.12 $17.29 $16.95 $17.14 $17.14 4,991,728
2022-05-05 $17.60 $17.65 $16.96 $17.19 $17.19 5,263,590
2022-05-04 $17.28 $17.87 $17.20 $17.87 $17.87 5,851,512
2022-05-03 $17.29 $17.42 $17.22 $17.34 $17.34 3,525,115
2022-05-02 $16.79 $16.90 $16.57 $16.89 $16.89 3,321,837
2022-04-29 $17.28 $17.44 $16.82 $16.84 $16.84 4,145,986
2022-04-28 $17.19 $17.35 $16.91 $17.28 $17.28 3,738,263
2022-04-27 $17.06 $17.36 $17.03 $17.26 $17.26 4,790,217
2022-04-26 $17.35 $17.49 $16.83 $16.84 $16.84 4,718,993
2022-04-25 $17.24 $17.41 $16.86 $17.34 $17.34 5,558,513
2022-04-22 $17.59 $17.61 $17.21 $17.28 $17.28 4,940,722
2022-04-21 $18.07 $18.10 $17.45 $17.49 $17.49 3,053,158
2022-04-20 $18.05 $18.14 $17.83 $17.91 $17.91 2,725,999
2022-04-19 $17.76 $17.89 $17.71 $17.87 $17.87 3,060,021
2022-04-18 $17.52 $17.72 $17.46 $17.61 $17.61 2,428,756
2022-04-14 $17.76 $17.81 $17.59 $17.61 $17.61 4,189,689
2022-04-13 $17.71 $17.88 $17.67 $17.86 $17.86 3,411,440
2022-04-12 $18.10 $18.18 $17.75 $17.82 $17.82 2,991,868
2022-04-11 $18.62 $18.77 $18.39 $18.40 $18.15 3,518,292
2022-04-08 $18.38 $18.72 $18.38 $18.53 $18.27 3,022,864
2022-04-07 $18.53 $18.67 $18.24 $18.59 $18.33 4,257,773
2022-04-06 $18.44 $18.67 $18.36 $18.59 $18.33 4,693,477
2022-04-05 $19.27 $19.27 $18.89 $18.94 $18.68 4,486,515
2022-04-04 $19.81 $19.97 $19.75 $19.96 $19.68 3,916,859
2022-04-01 $19.71 $19.76 $19.45 $19.69 $19.42 3,454,523
2022-03-31 $19.84 $19.88 $19.54 $19.54 $19.27 4,392,307
2022-03-30 $19.67 $19.68 $19.36 $19.46 $19.19 2,744,026
2022-03-29 $19.66 $19.80 $19.46 $19.67 $19.40 3,280,748
2022-03-28 $19.37 $19.39 $18.95 $19.20 $18.93 3,579,574
2022-03-25 $19.15 $19.35 $19.12 $19.34 $19.07 3,241,396
2022-03-24 $19.03 $19.12 $18.94 $19.10 $18.84 2,722,715
2022-03-23 $18.93 $19.10 $18.85 $18.91 $18.65 4,024,063
2022-03-22 $19.12 $19.30 $19.09 $19.20 $18.93 4,647,280
2022-03-21 $18.77 $18.82 $18.62 $18.75 $18.49 6,098,110
2022-03-18 $18.24 $18.64 $18.18 $18.61 $18.35 5,364,970
2022-03-17 $18.03 $18.35 $17.95 $18.32 $18.07 6,168,031
2022-03-16 $17.66 $18.15 $17.60 $18.08 $17.83 7,328,752
2022-03-15 $17.10 $17.17 $16.85 $17.11 $16.87 6,389,872
2022-03-14 $17.25 $17.35 $16.84 $17.00 $16.76 9,394,031
2022-03-11 $17.07 $17.14 $16.60 $16.61 $16.38 7,860,909
2022-03-10 $16.70 $16.89 $16.54 $16.64 $16.41 9,364,090
2022-03-09 $16.97 $17.15 $16.84 $16.90 $16.67 11,455,645
2022-03-08 $16.11 $16.65 $15.80 $16.17 $15.95 16,882,945
2022-03-07 $15.59 $15.72 $15.04 $15.12 $14.91 12,411,042
2022-03-04 $16.16 $16.18 $15.71 $15.89 $15.67 9,456,416
2022-03-03 $17.50 $17.52 $16.94 $17.03 $16.79 8,141,160
2022-03-02 $17.43 $17.62 $17.37 $17.51 $17.27 6,084,276
2022-03-01 $17.92 $17.94 $17.15 $17.38 $17.14 9,217,464
2022-02-28 $18.14 $18.43 $17.99 $18.14 $17.89 7,206,699
2022-02-25 $18.68 $18.93 $18.65 $18.85 $18.59 6,322,510
2022-02-24 $17.46 $17.96 $17.37 $17.95 $17.70 12,574,878
2022-02-23 $19.61 $19.68 $19.12 $19.19 $18.92 3,599,482
2022-02-22 $19.49 $19.75 $19.23 $19.45 $19.18 5,900,924
2022-02-18 $20.25 $20.43 $20.06 $20.16 $19.88 2,920,753
2022-02-17 $20.31 $20.40 $20.12 $20.19 $19.91 3,458,976
2022-02-16 $20.29 $20.58 $20.26 $20.50 $20.22 3,857,230
2022-02-15 $20.64 $20.80 $20.57 $20.72 $20.43 3,517,293
2022-02-14 $20.59 $20.70 $20.44 $20.59 $20.31 5,958,271
2022-02-11 $21.00 $21.28 $20.58 $20.71 $20.42 7,004,946
2022-02-10 $21.30 $21.49 $21.11 $21.18 $20.89 4,029,349
2022-02-09 $21.39 $21.45 $21.26 $21.30 $21.01 3,769,803
2022-02-08 $20.83 $21.06 $20.75 $21.04 $20.75 3,933,611
2022-02-07 $20.50 $20.70 $20.38 $20.61 $20.32 3,481,513
2022-02-04 $20.13 $20.49 $20.12 $20.41 $20.13 4,220,422
2022-02-03 $20.60 $20.69 $20.34 $20.37 $20.09 4,193,246
2022-02-02 $20.48 $20.63 $20.26 $20.53 $20.25 5,507,654
2022-02-01 $19.77 $20.40 $19.74 $20.40 $20.12 9,568,145
2022-01-31 $18.36 $18.68 $18.32 $18.67 $18.41 6,229,735
2022-01-28 $18.13 $18.44 $18.06 $18.43 $18.18 9,245,726
2022-01-27 $18.63 $18.78 $18.23 $18.42 $18.17 7,977,161
2022-01-26 $18.98 $19.02 $18.62 $18.80 $18.54 6,186,521
2022-01-25 $18.35 $18.68 $18.15 $18.61 $18.35 6,053,138
2022-01-24 $18.35 $18.50 $18.02 $18.47 $18.21 11,875,762
2022-01-21 $19.22 $19.23 $18.97 $19.03 $18.77 7,836,943
2022-01-20 $19.21 $19.38 $19.13 $19.16 $18.89 6,415,691
2022-01-19 $19.42 $19.43 $19.16 $19.17 $18.90 2,711,178
2022-01-18 $19.51 $19.54 $19.16 $19.39 $19.12 5,681,318
2022-01-14 $19.51 $19.64 $19.44 $19.62 $19.35 2,186,404
2022-01-13 $19.71 $19.79 $19.55 $19.57 $19.30 2,379,123
2022-01-12 $19.45 $19.60 $19.44 $19.57 $19.30 2,275,233
2022-01-11 $19.25 $19.39 $19.18 $19.36 $19.09 2,544,980
2022-01-10 $19.23 $19.26 $19.05 $19.24 $18.97 3,539,881
2022-01-07 $19.30 $19.39 $19.23 $19.35 $19.08 3,074,658
2022-01-06 $18.92 $19.05 $18.77 $19.02 $18.76 4,109,385
2022-01-05 $18.66 $18.74 $18.34 $18.39 $18.14 2,868,162
2022-01-04 $18.50 $18.70 $18.44 $18.62 $18.36 2,363,322
2022-01-03 $17.98 $18.17 $17.97 $18.12 $17.87 1,887,189
2021-12-31 $17.92 $17.95 $17.84 $17.87 $17.62 1,082,661
2021-12-30 $18.04 $18.08 $17.92 $17.92 $17.67 1,798,589
2021-12-29 $17.98 $18.12 $17.95 $18.04 $17.79 1,325,339
2021-12-28 $18.04 $18.15 $18.03 $18.11 $17.86 1,084,329
2021-12-27 $17.92 $18.09 $17.88 $18.07 $17.82 1,052,318
2021-12-23 $17.72 $17.89 $17.69 $17.82 $17.57 1,422,136
2021-12-22 $17.43 $17.61 $17.38 $17.59 $17.35 1,606,686
2021-12-21 $17.45 $17.54 $17.41 $17.46 $17.22 1,905,286
2021-12-20 $17.24 $17.28 $17.09 $17.25 $17.01 2,575,113
2021-12-17 $17.70 $17.70 $17.39 $17.41 $17.17 2,471,813
2021-12-16 $17.94 $17.99 $17.81 $17.86 $17.61 2,064,413
2021-12-15 $17.63 $17.64 $17.45 $17.59 $17.35 2,295,989
2021-12-14 $17.74 $17.90 $17.64 $17.76 $17.51 2,196,752
2021-12-13 $18.03 $18.05 $17.77 $17.77 $17.52 2,910,106
2021-12-10 $17.85 $17.96 $17.80 $17.90 $17.65 2,218,727
2021-12-09 $17.92 $17.96 $17.85 $17.92 $17.67 1,400,171
2021-12-08 $18.03 $18.12 $18.00 $18.03 $17.78 1,543,869
2021-12-07 $17.96 $18.12 $17.93 $18.02 $17.77 1,750,649
2021-12-06 $17.75 $17.85 $17.69 $17.73 $17.48 2,729,999
2021-12-03 $17.75 $17.75 $17.42 $17.51 $17.27 1,902,896
2021-12-02 $17.39 $17.81 $17.38 $17.73 $17.48 2,574,217
2021-12-01 $17.57 $17.63 $17.18 $17.19 $16.95 2,857,094
2021-11-30 $17.28 $17.34 $17.06 $17.28 $17.04 3,503,945
2021-11-29 $17.14 $17.23 $17.01 $17.15 $16.91 1,629,730
2021-11-26 $17.06 $17.08 $16.89 $17.06 $16.82 1,317,927
2021-11-24 $17.52 $17.74 $17.52 $17.67 $17.43 1,613,869
2021-11-23 $17.44 $17.60 $17.44 $17.57 $17.33 2,103,284
2021-11-22 $17.51 $17.70 $17.46 $17.47 $17.23 1,749,754
2021-11-19 $17.57 $17.61 $17.42 $17.49 $17.25 1,663,782
2021-11-18 $18.05 $18.08 $17.93 $17.97 $17.72 1,535,611
2021-11-17 $18.10 $18.29 $18.10 $18.25 $18.00 1,445,130
2021-11-16 $18.08 $18.10 $18.00 $18.01 $17.76 804,922
2021-11-15 $18.13 $18.16 $18.00 $18.01 $17.76 865,253
2021-11-12 $18.00 $18.17 $17.99 $18.10 $17.85 1,314,373
2021-11-11 $18.02 $18.17 $17.98 $18.14 $17.89 1,842,777
2021-11-10 $18.27 $18.31 $18.08 $18.09 $17.84 1,545,639
2021-11-09 $18.37 $18.42 $18.28 $18.35 $18.10 2,355,131
2021-11-08 $18.30 $18.41 $18.28 $18.29 $18.04 1,803,802
2021-11-05 $18.38 $18.39 $18.28 $18.35 $18.10 1,862,265
2021-11-04 $18.45 $18.46 $18.13 $18.22 $17.97 2,382,062
2021-11-03 $18.61 $18.67 $18.51 $18.59 $18.33 2,091,874
2021-11-02 $18.46 $18.62 $18.42 $18.57 $18.31 1,745,675
2021-11-01 $18.40 $18.55 $18.39 $18.52 $18.26 2,225,235
2021-10-29 $18.21 $18.30 $18.09 $18.15 $17.90 1,633,601
2021-10-28 $18.02 $18.20 $17.97 $18.18 $17.93 1,811,729
2021-10-27 $18.04 $18.20 $17.98 $18.04 $17.79 2,775,025
2021-10-26 $17.90 $18.04 $17.87 $17.96 $17.71 2,995,673
2021-10-25 $17.67 $17.83 $17.61 $17.77 $17.52 2,456,228
2021-10-22 $17.55 $17.67 $17.49 $17.67 $17.43 1,614,829
2021-10-21 $17.34 $17.42 $17.31 $17.42 $17.18 1,699,222
2021-10-20 $17.29 $17.48 $17.25 $17.43 $17.19 1,742,084
2021-10-19 $17.26 $17.33 $17.23 $17.28 $17.04 1,736,593
2021-10-18 $17.21 $17.28 $17.19 $17.21 $16.97 1,355,814
2021-10-15 $17.25 $17.35 $17.15 $17.28 $17.04 2,413,026
2021-10-14 $17.11 $17.17 $17.03 $17.15 $16.91 2,481,277
2021-10-13 $16.73 $16.78 $16.54 $16.75 $16.52 1,214,954
2021-10-12 $16.74 $16.78 $16.62 $16.71 $16.48 1,725,195
2021-10-11 $16.87 $16.95 $16.66 $16.66 $16.43 1,590,089
2021-10-08 $16.60 $16.80 $16.56 $16.71 $16.48 2,163,162
2021-10-07 $16.43 $16.60 $16.43 $16.44 $16.21 1,788,099
2021-10-06 $15.95 $16.13 $15.85 $16.12 $15.90 2,242,454
2021-10-05 $15.99 $16.24 $15.94 $16.17 $15.95 2,088,375
2021-10-04 $16.03 $16.15 $15.90 $15.96 $15.74 2,259,464
2021-10-01 $15.87 $16.00 $15.74 $15.93 $15.71 2,753,310
2021-09-30 $16.08 $16.11 $15.86 $15.94 $15.72 2,708,085
2021-09-29 $16.10 $16.19 $16.03 $16.14 $15.92 2,744,465
2021-09-28 $16.16 $16.20 $15.91 $15.96 $15.74 2,490,927
2021-09-27 $16.03 $16.19 $16.03 $16.14 $15.92 1,914,628
2021-09-24 $15.81 $15.92 $15.81 $15.87 $15.65 1,987,487
2021-09-23 $15.75 $15.91 $15.73 $15.79 $15.57 2,253,401
2021-09-22 $15.59 $15.74 $15.56 $15.61 $15.39 1,788,378
2021-09-21 $15.41 $15.47 $15.26 $15.27 $15.06 2,868,924
2021-09-20 $15.58 $15.60 $15.22 $15.39 $15.18 4,181,388
2021-09-17 $16.67 $16.71 $16.37 $16.39 $16.16 1,698,590
2021-09-16 $16.80 $16.83 $16.67 $16.74 $16.51 1,770,034
2021-09-15 $16.68 $16.76 $16.64 $16.71 $16.48 1,469,439
2021-09-14 $16.82 $16.86 $16.55 $16.57 $16.34 1,546,326
2021-09-13 $16.68 $16.79 $16.63 $16.73 $16.50 1,784,045
2021-09-10 $16.65 $16.67 $16.53 $16.54 $16.31 1,365,114
2021-09-09 $16.51 $16.67 $16.49 $16.51 $16.28 1,421,299
2021-09-08 $16.68 $16.76 $16.53 $16.59 $16.36 1,577,602
2021-09-07 $16.80 $16.90 $16.71 $16.72 $16.49 1,192,662
2021-09-03 $16.72 $16.78 $16.67 $16.73 $16.50 1,206,707
2021-09-02 $16.73 $16.82 $16.66 $16.74 $16.51 1,123,839
2021-09-01 $16.70 $16.84 $16.67 $16.75 $16.52 1,511,555
2021-08-31 $16.73 $16.74 $16.63 $16.66 $16.43 1,394,196
2021-08-30 $16.74 $16.78 $16.66 $16.67 $16.44 1,304,937
2021-08-27 $16.67 $16.91 $16.66 $16.90 $16.67 955,836
2021-08-26 $16.88 $16.93 $16.70 $16.73 $16.50 1,216,393
2021-08-25 $16.92 $17.08 $16.86 $17.00 $16.76 1,623,008
2021-08-24 $16.73 $16.88 $16.73 $16.83 $16.60 1,311,817
2021-08-23 $16.72 $16.80 $16.70 $16.73 $16.50 1,561,863
2021-08-20 $16.54 $16.66 $16.52 $16.62 $16.39 1,647,532
2021-08-19 $16.55 $16.63 $16.48 $16.58 $16.35 1,917,931
2021-08-18 $16.83 $16.98 $16.77 $16.78 $16.55 1,698,164
2021-08-17 $16.90 $17.02 $16.74 $16.87 $16.64 1,788,570
2021-08-16 $16.99 $17.08 $16.89 $17.07 $16.83 1,277,040
2021-08-13 $17.08 $17.20 $17.01 $17.12 $16.88 1,649,268
2021-08-12 $17.05 $17.10 $16.96 $17.06 $16.82 1,106,311
2021-08-11 $17.04 $17.09 $17.00 $17.07 $16.83 1,465,155
2021-08-10 $16.84 $16.96 $16.82 $16.93 $16.70 1,539,233
2021-08-09 $16.90 $16.93 $16.81 $16.86 $16.63 1,650,860
2021-08-06 $16.83 $16.91 $16.81 $16.89 $16.66 1,958,177
2021-08-05 $16.68 $16.78 $16.66 $16.74 $16.51 1,882,246
2021-08-04 $16.64 $16.70 $16.58 $16.60 $16.37 1,889,350
2021-08-03 $16.69 $16.74 $16.50 $16.70 $16.47 2,075,373
2021-08-02 $16.66 $16.80 $16.53 $16.54 $16.31 2,316,432
2021-07-30 $16.55 $16.65 $16.43 $16.48 $16.25 2,049,901
2021-07-29 $16.51 $16.57 $16.44 $16.52 $16.29 1,811,070
2021-07-28 $16.19 $16.25 $16.04 $16.18 $15.96 1,784,483
2021-07-27 $16.13 $16.27 $16.06 $16.21 $15.99 2,609,684
2021-07-26 $16.08 $16.25 $16.07 $16.21 $15.99 2,500,760
2021-07-23 $15.92 $15.96 $15.82 $15.93 $15.71 2,845,626
2021-07-22 $15.85 $15.86 $15.64 $15.69 $15.47 2,506,158
2021-07-21 $15.59 $15.89 $15.57 $15.80 $15.58 2,823,084
2021-07-20 $14.90 $15.35 $14.88 $15.27 $15.06 3,973,631
2021-07-19 $14.59 $14.67 $14.42 $14.54 $14.34 3,501,005
2021-07-16 $15.02 $15.04 $14.84 $14.87 $14.66 2,192,194
2021-07-15 $14.99 $15.14 $14.95 $15.03 $14.82 1,614,938
2021-07-14 $15.10 $15.18 $14.99 $15.09 $14.88 2,574,424
2021-07-13 $15.12 $15.16 $14.98 $15.05 $14.84 2,273,952
2021-07-12 $14.90 $15.13 $14.87 $15.10 $14.89 2,860,130
2021-07-09 $14.92 $15.02 $14.84 $14.98 $14.77 2,988,795
2021-07-08 $14.75 $14.80 $14.61 $14.68 $14.48 2,777,917
2021-07-07 $15.09 $15.16 $14.98 $15.08 $14.87 1,566,995
2021-07-06 $15.31 $15.32 $15.08 $15.19 $14.98 1,936,029
2021-07-02 $15.45 $15.46 $15.33 $15.41 $15.20 1,396,309
2021-07-01 $15.45 $15.47 $15.37 $15.47 $15.26 1,955,880
2021-06-30 $15.25 $15.37 $15.23 $15.34 $15.13 2,240,877
2021-06-29 $15.56 $15.62 $15.45 $15.48 $15.27 2,066,208
2021-06-28 $15.64 $15.64 $15.47 $15.55 $15.33 1,649,716
2021-06-25 $15.64 $15.71 $15.59 $15.68 $15.46 2,016,765
2021-06-24 $15.59 $15.71 $15.53 $15.66 $15.44 2,013,597
2021-06-23 $15.55 $15.57 $15.46 $15.49 $15.28 1,878,567
2021-06-22 $15.43 $15.48 $15.37 $15.42 $15.21 2,283,348
2021-06-21 $15.51 $15.60 $15.48 $15.59 $15.37 2,038,437
2021-06-18 $15.58 $15.68 $15.49 $15.52 $15.31 2,733,672
2021-06-17 $16.19 $16.25 $15.78 $15.88 $15.66 3,035,986
2021-06-16 $16.25 $16.28 $16.11 $16.18 $15.96 1,952,534
2021-06-15 $16.26 $16.43 $16.26 $16.37 $16.14 1,625,790
2021-06-14 $16.24 $16.32 $16.20 $16.26 $16.04 1,421,663
2021-06-11 $16.21 $16.28 $16.18 $16.24 $16.02 2,041,387
2021-06-10 $16.33 $16.38 $16.17 $16.18 $15.96 1,954,480
2021-06-09 $16.36 $16.37 $16.25 $16.27 $16.04 1,572,446
2021-06-08 $16.39 $16.53 $16.33 $16.45 $16.22 2,075,022
2021-06-07 $16.51 $16.53 $16.43 $16.47 $16.24 1,332,419
2021-06-04 $16.45 $16.48 $16.35 $16.47 $16.24 1,422,914
2021-06-03 $16.48 $16.58 $16.45 $16.52 $16.29 2,041,033
2021-06-02 $16.43 $16.46 $16.35 $16.43 $16.20 1,851,449
2021-06-01 $16.50 $16.58 $16.45 $16.49 $16.26 2,525,286
2021-05-28 $16.36 $16.42 $16.28 $16.37 $16.14 2,996,208
2021-05-27 $16.12 $16.24 $16.10 $16.23 $16.01 3,139,981
2021-05-26 $15.79 $15.96 $15.72 $15.93 $15.71 2,016,722
2021-05-25 $16.17 $16.24 $15.98 $15.99 $15.77 2,366,058
2021-05-24 $15.90 $16.01 $15.83 $15.98 $15.76 1,629,269
2021-05-21 $15.84 $15.91 $15.80 $15.87 $15.65 1,888,331
2021-05-20 $15.67 $15.80 $15.57 $15.75 $15.53 2,845,502
2021-05-19 $15.40 $15.58 $15.28 $15.52 $15.31 2,948,007
2021-05-18 $15.65 $15.70 $15.53 $15.53 $15.32 1,433,016
2021-05-17 $15.53 $15.60 $15.47 $15.58 $15.36 1,901,360
2021-05-14 $15.38 $15.52 $15.37 $15.49 $15.28 1,782,830
2021-05-13 $14.96 $15.34 $14.94 $15.27 $15.06 2,219,746
2021-05-12 $15.20 $15.28 $14.94 $14.96 $14.75 2,391,151
2021-05-11 $15.14 $15.25 $15.00 $15.11 $14.90 3,675,049
2021-05-10 $15.53 $15.64 $15.42 $15.43 $15.22 3,849,705
2021-05-07 $15.54 $15.80 $15.52 $15.80 $15.58 2,934,023
2021-05-06 $15.50 $15.67 $15.38 $15.66 $15.44 3,649,211
2021-05-05 $15.20 $15.39 $15.14 $15.36 $15.15 2,835,800
2021-05-04 $15.15 $15.26 $14.91 $15.00 $14.79 2,969,453
2021-05-03 $15.41 $15.48 $15.35 $15.36 $15.15 2,381,472
2021-04-30 $15.47 $15.48 $15.24 $15.29 $15.08 2,560,840
2021-04-29 $15.56 $15.64 $15.45 $15.59 $15.37 2,537,931
2021-04-28 $15.38 $15.55 $15.35 $15.55 $15.33 2,947,348
2021-04-27 $15.10 $15.26 $15.01 $15.22 $15.01 4,106,804
2021-04-26 $15.41 $15.53 $15.37 $15.38 $15.17 3,065,641
2021-04-23 $15.13 $15.40 $15.08 $15.33 $15.12 2,317,266
2021-04-22 $15.24 $15.30 $15.11 $15.19 $14.98 4,225,450
2021-04-21 $15.20 $15.46 $15.15 $15.46 $15.25 4,031,348
2021-04-20 $15.79 $15.79 $15.48 $15.57 $15.35 2,350,792
2021-04-19 $16.03 $16.09 $15.92 $15.94 $15.72 3,051,743
2021-04-16 $15.96 $16.16 $15.94 $16.11 $15.89 2,182,738
2021-04-15 $15.91 $15.91 $15.75 $15.86 $15.64 2,417,938
2021-04-14 $15.70 $15.91 $15.68 $15.79 $15.57 1,447,615
2021-04-13 $15.67 $15.67 $15.53 $15.64 $15.42 2,138,463
2021-04-12 $16.09 $16.20 $16.06 $16.17 $15.76 2,213,272
2021-04-09 $16.08 $16.20 $16.07 $16.20 $15.79 1,298,945
2021-04-08 $16.04 $16.23 $15.96 $16.19 $15.78 1,756,598
2021-04-07 $16.11 $16.22 $16.05 $16.22 $15.81 2,583,486
2021-04-06 $16.11 $16.24 $16.10 $16.23 $15.82 3,241,534
2021-04-05 $15.99 $16.10 $15.96 $16.01 $15.60 1,741,509
2021-04-01 $15.73 $15.90 $15.69 $15.85 $15.45 3,430,563
2021-03-31 $15.58 $15.64 $15.50 $15.53 $15.14 2,795,947
2021-03-30 $15.53 $15.64 $15.51 $15.60 $15.20 2,480,857
2021-03-29 $15.51 $15.67 $15.44 $15.59 $15.19 3,544,452
2021-03-26 $16.08 $16.19 $15.99 $16.04 $15.63 3,628,996
2021-03-25 $15.83 $16.11 $15.72 $16.06 $15.65 2,977,158
2021-03-24 $15.75 $15.98 $15.75 $15.78 $15.38 2,277,219
2021-03-23 $15.93 $15.98 $15.68 $15.71 $15.31 3,362,258
2021-03-22 $15.96 $16.13 $15.88 $16.10 $15.69 4,627,999
2021-03-19 $15.90 $16.05 $15.75 $16.03 $15.62 4,903,224
2021-03-18 $16.03 $16.31 $15.97 $16.02 $15.61 4,567,999
2021-03-17 $15.51 $15.77 $15.48 $15.75 $15.35 2,920,303
2021-03-16 $15.59 $15.60 $15.38 $15.51 $15.12 2,278,108
2021-03-15 $15.37 $15.42 $15.18 $15.40 $15.01 2,870,456
2021-03-12 $15.49 $15.63 $15.42 $15.45 $15.06 2,527,029
2021-03-11 $15.40 $15.50 $15.33 $15.43 $15.04 3,931,887
2021-03-10 $15.69 $15.73 $15.49 $15.66 $15.26 2,277,582
2021-03-09 $15.55 $15.72 $15.43 $15.59 $15.19 5,048,297
2021-03-08 $15.77 $15.84 $15.67 $15.68 $15.28 4,143,875
2021-03-05 $15.63 $15.67 $15.35 $15.63 $15.23 3,885,807
2021-03-04 $15.64 $15.72 $15.20 $15.40 $15.01 4,839,044
2021-03-03 $15.71 $15.97 $15.69 $15.79 $15.39 4,043,935
2021-03-02 $15.93 $16.03 $15.89 $15.98 $15.57 3,143,903
2021-03-01 $15.71 $15.86 $15.71 $15.81 $15.41 2,231,821
2021-02-26 $15.73 $15.74 $15.50 $15.52 $15.13 3,068,189
2021-02-25 $16.09 $16.20 $15.75 $15.80 $15.40 3,023,699
2021-02-24 $15.76 $16.01 $15.74 $15.96 $15.56 1,917,446
2021-02-23 $15.60 $15.69 $15.40 $15.61 $15.21 2,423,933
2021-02-22 $15.53 $15.85 $15.50 $15.73 $15.33 2,057,294
2021-02-19 $15.57 $15.63 $15.50 $15.52 $15.13 1,788,550
2021-02-18 $15.48 $15.52 $15.26 $15.37 $14.98 1,759,129
2021-02-17 $15.68 $15.70 $15.49 $15.62 $15.22 2,395,231
2021-02-16 $15.68 $15.91 $15.68 $15.86 $15.46 2,377,509
2021-02-12 $15.29 $15.42 $15.28 $15.40 $15.01 1,279,534
2021-02-11 $15.34 $15.36 $15.19 $15.30 $14.91 1,709,298
2021-02-10 $15.51 $15.53 $15.32 $15.43 $15.04 3,226,476
2021-02-09 $15.31 $15.37 $15.23 $15.34 $14.95 3,135,647
2021-02-08 $15.09 $15.49 $15.08 $15.34 $14.95 7,191,114
2021-02-05 $15.03 $15.03 $14.87 $14.93 $14.55 2,800,379
2021-02-04 $14.83 $15.02 $14.83 $14.97 $14.59 2,551,864
2021-02-03 $14.80 $14.97 $14.80 $14.93 $14.55 2,018,684
2021-02-02 $14.74 $14.85 $14.71 $14.84 $14.46 2,134,364
2021-02-01 $14.54 $14.67 $14.47 $14.64 $14.27 2,134,761
2021-01-29 $14.57 $14.63 $14.33 $14.39 $14.03 4,469,436
2021-01-28 $14.78 $15.17 $14.75 $15.11 $14.73 5,087,837
2021-01-27 $14.78 $14.80 $14.55 $14.56 $14.19 5,011,140
2021-01-26 $14.95 $15.05 $14.87 $14.94 $14.56 3,954,491
2021-01-25 $14.74 $14.77 $14.40 $14.53 $14.16 5,256,681
2021-01-22 $14.85 $14.95 $14.80 $14.88 $14.50 2,942,200
2021-01-21 $15.05 $15.07 $14.88 $14.93 $14.55 2,223,614
2021-01-20 $15.03 $15.03 $14.91 $14.95 $14.57 1,547,114
2021-01-19 $14.96 $14.98 $14.84 $14.90 $14.52 3,521,228
2021-01-15 $15.23 $15.25 $15.02 $15.13 $14.75 1,786,134
2021-01-14 $15.18 $15.31 $15.17 $15.24 $14.85 2,441,751
2021-01-13 $15.10 $15.14 $15.02 $15.11 $14.73 2,796,111
2021-01-12 $15.23 $15.37 $15.17 $15.36 $14.97 4,097,399
2021-01-11 $15.00 $15.25 $14.95 $15.23 $14.84 2,451,404
2021-01-08 $15.39 $15.40 $15.14 $15.29 $14.90 2,134,158
2021-01-07 $15.40 $15.61 $15.36 $15.54 $15.15 4,618,084
2021-01-06 $14.94 $15.25 $14.88 $15.10 $14.72 5,241,251
2021-01-05 $14.47 $14.69 $14.45 $14.61 $14.24 3,584,364
2021-01-04 $14.44 $14.46 $14.17 $14.29 $13.93 4,974,064
2020-12-31 $14.09 $14.16 $13.99 $14.13 $13.77 1,658,728
2020-12-30 $14.13 $14.22 $14.02 $14.06 $13.70 2,088,033
2020-12-29 $14.15 $14.19 $14.09 $14.11 $13.75 1,803,723
2020-12-28 $14.08 $14.16 $14.04 $14.08 $13.72 1,380,115
2020-12-24 $14.12 $14.12 $14.01 $14.07 $13.71 618,469
2020-12-23 $13.88 $14.19 $13.85 $14.12 $13.76 2,181,801
2020-12-22 $13.77 $13.81 $13.64 $13.68 $13.33 1,900,569
2020-12-21 $13.62 $13.82 $13.53 $13.80 $13.45 2,880,537
2020-12-18 $14.06 $14.07 $13.97 $14.06 $13.70 1,962,072
2020-12-17 $14.23 $14.25 $14.10 $14.11 $13.75 1,490,758
2020-12-16 $14.31 $14.31 $14.14 $14.21 $13.85 1,716,626
2020-12-15 $14.19 $14.31 $14.08 $14.30 $13.94 2,896,385
2020-12-14 $14.11 $14.13 $13.92 $13.94 $13.59 1,564,523
2020-12-11 $13.97 $14.01 $13.88 $13.96 $13.61 1,533,005
2020-12-10 $14.11 $14.20 $14.09 $14.16 $13.80 2,024,504
2020-12-09 $14.51 $14.59 $14.36 $14.44 $14.07 2,225,830
2020-12-08 $14.40 $14.49 $14.39 $14.43 $14.06 1,602,486
2020-12-07 $14.56 $14.61 $14.42 $14.47 $14.10 2,926,989
2020-12-04 $14.51 $14.56 $14.39 $14.44 $14.07 4,146,368
2020-12-03 $14.49 $14.60 $14.43 $14.50 $14.13 3,652,710
2020-12-02 $14.28 $14.56 $14.25 $14.54 $14.17 7,683,816
2020-12-01 $14.15 $14.56 $14.14 $14.50 $14.13 6,372,416
2020-11-30 $14.40 $14.47 $14.13 $14.14 $13.78 4,671,086
2020-11-27 $14.45 $14.61 $14.45 $14.55 $14.18 1,806,097
2020-11-25 $14.53 $14.64 $14.45 $14.62 $14.25 1,949,432
2020-11-24 $14.51 $14.78 $14.48 $14.76 $14.39 2,435,071
2020-11-23 $14.54 $14.62 $14.51 $14.56 $14.02 3,347,310
2020-11-20 $14.33 $14.44 $14.28 $14.42 $13.88 2,830,896
2020-11-19 $14.40 $14.48 $14.34 $14.47 $13.93 2,117,799
2020-11-18 $14.43 $14.50 $14.25 $14.25 $13.72 2,560,509
2020-11-17 $14.38 $14.54 $14.34 $14.50 $13.96 3,429,453
2020-11-16 $14.05 $14.34 $14.04 $14.26 $13.73 5,037,599
2020-11-13 $13.60 $13.69 $13.60 $13.67 $13.16 2,284,609
2020-11-12 $13.53 $13.59 $13.39 $13.47 $12.97 1,979,183
2020-11-11 $13.61 $13.74 $13.57 $13.65 $13.14 3,752,717
2020-11-10 $13.69 $13.76 $13.59 $13.68 $13.17 3,746,896
2020-11-09 $13.53 $13.74 $13.33 $13.53 $13.03 6,521,437
2020-11-06 $13.10 $13.13 $13.03 $13.06 $12.57 2,857,775
2020-11-05 $12.85 $13.06 $12.83 $12.99 $12.51 2,806,395
2020-11-04 $12.65 $12.75 $12.53 $12.57 $12.10 3,879,652
2020-11-03 $12.50 $12.80 $12.48 $12.73 $12.26 4,317,126
2020-11-02 $11.95 $11.98 $11.85 $11.94 $11.50 2,710,261
2020-10-30 $11.68 $11.72 $11.53 $11.69 $11.25 3,221,524
2020-10-29 $11.54 $11.78 $11.47 $11.59 $11.16 2,797,241
2020-10-28 $11.70 $11.75 $11.55 $11.59 $11.16 3,360,343
2020-10-27 $12.28 $12.32 $12.09 $12.09 $11.64 2,368,487
2020-10-26 $12.40 $12.44 $12.29 $12.39 $11.93 3,258,640
2020-10-23 $12.53 $12.55 $12.36 $12.44 $11.98 2,119,920
2020-10-22 $12.20 $12.48 $12.18 $12.44 $11.98 2,885,091
2020-10-21 $12.37 $12.45 $12.22 $12.22 $11.76 3,942,902
2020-10-20 $12.39 $12.54 $12.36 $12.37 $11.91 6,823,164
2020-10-19 $11.90 $12.04 $11.75 $11.75 $11.31 4,260,710
2020-10-16 $11.58 $11.69 $11.55 $11.62 $11.19 2,484,277
2020-10-15 $11.21 $11.45 $11.20 $11.44 $11.01 3,963,089
2020-10-14 $11.66 $11.69 $11.50 $11.51 $11.08 3,387,535
2020-10-13 $11.71 $11.74 $11.59 $11.64 $11.21 1,713,286
2020-10-12 $11.71 $11.84 $11.69 $11.81 $11.37 2,175,853
2020-10-09 $11.80 $11.80 $11.60 $11.67 $11.24 2,024,814
2020-10-08 $11.81 $11.82 $11.70 $11.78 $11.34 2,430,114
2020-10-07 $11.69 $11.79 $11.66 $11.75 $11.31 2,502,697
2020-10-06 $11.80 $11.82 $11.57 $11.58 $11.15 3,395,355
2020-10-05 $11.53 $11.60 $11.49 $11.57 $11.14 2,400,188
2020-10-02 $11.10 $11.38 $11.07 $11.34 $10.92 3,330,322
2020-10-01 $11.23 $11.26 $11.10 $11.22 $10.80 4,539,371
2020-09-30 $11.13 $11.28 $11.09 $11.15 $10.73 3,294,013
2020-09-29 $11.00 $11.05 $10.92 $11.01 $10.60 2,638,117
2020-09-28 $10.94 $11.12 $10.91 $11.07 $10.66 3,090,654
2020-09-25 $10.44 $10.53 $10.39 $10.51 $10.12 2,671,854
2020-09-24 $10.83 $10.90 $10.72 $10.78 $10.38 3,978,156
2020-09-23 $11.17 $11.23 $10.90 $10.91 $10.50 3,696,366
2020-09-22 $11.33 $11.38 $11.13 $11.23 $10.81 2,327,894
2020-09-21 $11.40 $11.45 $11.20 $11.37 $10.95 3,508,290
2020-09-18 $12.06 $12.12 $11.98 $12.03 $11.58 1,935,654
2020-09-17 $12.18 $12.31 $12.18 $12.27 $11.81 1,694,937
2020-09-16 $12.25 $12.43 $12.20 $12.35 $11.89 1,884,938
2020-09-15 $12.43 $12.46 $12.26 $12.29 $11.83 1,951,620
2020-09-14 $12.51 $12.63 $12.45 $12.52 $12.05 1,583,154
2020-09-11 $12.31 $12.32 $12.19 $12.25 $11.79 1,730,720
2020-09-10 $12.49 $12.51 $12.16 $12.21 $11.75 2,783,612
2020-09-09 $12.30 $12.38 $12.23 $12.32 $11.86 2,130,114
2020-09-08 $12.08 $12.12 $11.98 $12.02 $11.57 3,379,387
2020-09-04 $12.38 $12.41 $12.14 $12.29 $11.83 2,848,076
2020-09-03 $12.50 $12.55 $12.17 $12.23 $11.77 3,398,973
2020-09-02 $12.29 $12.45 $12.26 $12.43 $11.97 2,001,360
2020-09-01 $12.12 $12.22 $12.06 $12.19 $11.74 1,598,930
2020-08-31 $12.31 $12.32 $12.15 $12.15 $11.70 1,589,072
2020-08-28 $12.39 $12.40 $12.32 $12.36 $11.90 1,614,337
2020-08-27 $12.38 $12.39 $12.26 $12.29 $11.83 2,974,535
2020-08-26 $12.34 $12.43 $12.31 $12.38 $11.92 1,421,984
2020-08-25 $12.38 $12.42 $12.20 $12.23 $11.77 1,753,973
2020-08-24 $12.18 $12.29 $12.13 $12.27 $11.81 1,986,561
2020-08-21 $11.93 $12.06 $11.92 $12.03 $11.58 1,424,696
2020-08-20 $11.96 $12.05 $11.96 $12.03 $11.58 1,910,799
2020-08-19 $12.18 $12.25 $12.13 $12.15 $11.70 2,091,365
2020-08-18 $12.22 $12.25 $12.12 $12.14 $11.69 1,511,539
2020-08-17 $12.31 $12.35 $12.21 $12.29 $11.83 1,648,154
2020-08-14 $12.24 $12.38 $12.23 $12.33 $11.87 1,645,609
2020-08-13 $12.47 $12.54 $12.39 $12.41 $11.95 1,875,174
2020-08-12 $12.66 $12.67 $12.50 $12.52 $12.05 2,166,973
2020-08-11 $12.39 $12.48 $12.31 $12.32 $11.86 3,351,354
2020-08-10 $12.23 $12.29 $12.19 $12.28 $11.82 1,518,358
2020-08-07 $12.05 $12.20 $12.01 $12.19 $11.74 1,889,664
2020-08-06 $12.10 $12.24 $12.08 $12.24 $11.78 2,075,632
2020-08-05 $12.13 $12.24 $12.13 $12.21 $11.75 1,829,976
2020-08-04 $11.99 $12.04 $11.96 $12.00 $11.55 1,987,023
2020-08-03 $11.73 $11.86 $11.69 $11.84 $11.40 1,476,883
2020-07-31 $11.90 $11.92 $11.61 $11.68 $11.24 2,782,638
2020-07-30 $11.64 $11.76 $11.54 $11.74 $11.30 2,220,046
2020-07-29 $11.82 $12.00 $11.76 $11.98 $11.53 2,137,793
2020-07-28 $12.23 $12.25 $12.03 $12.08 $11.63 2,214,415
2020-07-27 $12.24 $12.34 $12.17 $12.30 $11.84 1,988,082
2020-07-24 $12.21 $12.29 $12.14 $12.17 $11.72 2,302,551
2020-07-23 $12.18 $12.21 $12.07 $12.16 $11.71 3,500,504
2020-07-22 $12.48 $12.49 $12.29 $12.36 $11.90 4,208,159
2020-07-21 $12.33 $12.42 $12.28 $12.31 $11.85 3,491,007
2020-07-20 $11.98 $12.06 $11.93 $12.02 $11.57 3,003,166
2020-07-17 $12.10 $12.12 $12.03 $12.07 $11.62 2,420,515
2020-07-16 $11.98 $12.12 $11.95 $12.07 $11.62 3,500,897
2020-07-15 $12.13 $12.18 $11.98 $12.07 $11.62 2,323,430
2020-07-14 $11.99 $12.18 $11.97 $12.16 $11.71 3,980,602
2020-07-13 $11.87 $11.93 $11.78 $11.80 $11.36 3,248,211
2020-07-10 $11.73 $11.98 $11.73 $11.93 $11.49 2,984,759
2020-07-09 $11.93 $11.94 $11.64 $11.67 $11.24 2,613,824
2020-07-08 $11.70 $11.88 $11.69 $11.87 $11.43 3,359,362
2020-07-07 $11.96 $11.96 $11.69 $11.71 $11.27 4,808,135
2020-07-06 $11.85 $12.00 $11.81 $11.93 $11.49 2,915,649
2020-07-02 $11.73 $11.79 $11.62 $11.65 $11.22 2,853,005
2020-07-01 $11.51 $11.59 $11.39 $11.41 $10.98 3,293,455
2020-06-30 $11.35 $11.54 $11.34 $11.54 $11.11 3,419,346
2020-06-29 $11.41 $11.50 $11.30 $11.38 $10.96 2,961,625
2020-06-26 $11.48 $11.50 $11.18 $11.22 $10.80 5,266,294
2020-06-25 $11.10 $11.40 $11.06 $11.40 $10.98 2,984,622
2020-06-24 $11.24 $11.25 $10.95 $10.96 $10.55 4,034,962
2020-06-23 $11.40 $11.44 $11.24 $11.26 $10.84 2,756,030
2020-06-22 $11.03 $11.15 $10.99 $11.06 $10.65 2,812,035
2020-06-19 $11.07 $11.07 $10.76 $10.82 $10.42 2,741,502
2020-06-18 $11.03 $11.16 $11.01 $11.08 $10.67 2,571,119
2020-06-17 $11.24 $11.26 $11.04 $11.06 $10.65 3,030,254
2020-06-16 $11.30 $11.30 $10.93 $11.10 $10.69 3,470,515
2020-06-15 $10.66 $11.00 $10.61 $10.94 $10.53 4,818,378
2020-06-12 $11.02 $11.08 $10.71 $10.88 $10.47 3,986,041
2020-06-11 $11.06 $11.18 $10.67 $10.69 $10.29 3,935,577
2020-06-10 $11.73 $11.76 $11.49 $11.49 $11.06 4,377,575
2020-06-09 $11.64 $11.76 $11.59 $11.71 $11.27 3,512,978
2020-06-08 $11.95 $12.00 $11.72 $11.95 $11.50 3,771,965
2020-06-05 $11.79 $11.84 $11.64 $11.66 $11.23 4,241,396
2020-06-04 $11.41 $11.62 $11.32 $11.61 $11.18 5,253,948
2020-06-03 $11.37 $11.65 $11.37 $11.60 $11.17 4,611,227
2020-06-02 $11.06 $11.17 $11.03 $11.12 $10.71 4,835,397
2020-06-01 $10.80 $10.92 $10.73 $10.86 $10.46 2,276,897
2020-05-29 $10.72 $10.82 $10.65 $10.70 $10.30 4,787,956
2020-05-28 $10.86 $10.90 $10.72 $10.75 $10.35 3,061,700
2020-05-27 $10.77 $10.85 $10.63 $10.84 $10.44 5,268,745
2020-05-26 $10.26 $10.49 $10.26 $10.39 $10.00 5,811,578
2020-05-22 $9.94 $9.95 $9.75 $9.82 $9.45 2,569,514
2020-05-21 $10.01 $10.15 $9.95 $10.02 $9.65 3,328,668
2020-05-20 $10.01 $10.13 $9.98 $10.09 $9.71 3,641,457
2020-05-19 $9.93 $10.01 $9.83 $9.84 $9.47 4,434,371
2020-05-18 $9.79 $10.01 $9.70 $9.96 $9.59 5,006,829
2020-05-15 $9.29 $9.32 $9.20 $9.26 $8.91 2,547,600
2020-05-14 $9.12 $9.39 $8.99 $9.36 $9.01 4,211,547
2020-05-13 $9.58 $9.60 $9.37 $9.44 $9.09 3,915,603
2020-05-12 $9.84 $9.87 $9.57 $9.59 $9.23 2,912,066
2020-05-11 $9.71 $9.82 $9.65 $9.75 $9.39 2,230,549
2020-05-08 $9.88 $9.95 $9.82 $9.95 $9.58 2,641,398
2020-05-07 $9.71 $9.91 $9.68 $9.79 $9.43 5,585,007
2020-05-06 $9.74 $9.75 $9.56 $9.60 $9.24 3,248,526
2020-05-05 $9.82 $9.85 $9.65 $9.66 $9.30 3,061,302
2020-05-04 $10.17 $10.25 $10.05 $10.16 $9.43 4,734,255
2020-05-01 $10.38 $10.53 $10.32 $10.39 $9.64 2,727,468
2020-04-30 $10.86 $10.89 $10.62 $10.76 $9.98 4,158,717
2020-04-29 $11.10 $11.14 $10.92 $10.99 $10.20 6,894,542
2020-04-28 $10.40 $10.46 $10.29 $10.33 $9.58 4,793,497
2020-04-27 $9.56 $9.80 $9.52 $9.78 $9.07 2,254,709
2020-04-24 $9.41 $9.46 $9.29 $9.41 $8.73 2,574,065
2020-04-23 $9.31 $9.61 $9.30 $9.33 $8.66 3,060,997
2020-04-22 $9.35 $9.35 $9.20 $9.23 $8.56 2,651,987
2020-04-21 $9.34 $9.48 $9.18 $9.25 $8.58 3,171,968
2020-04-20 $9.60 $9.82 $9.54 $9.67 $8.97 4,227,949
2020-04-17 $9.56 $9.67 $9.45 $9.64 $8.94 4,993,115
2020-04-16 $9.23 $9.23 $9.03 $9.19 $8.53 4,501,017
2020-04-15 $9.50 $9.52 $9.34 $9.40 $8.72 3,027,550
2020-04-14 $9.94 $10.00 $9.79 $9.90 $9.18 5,164,935
2020-04-13 $10.08 $10.08 $9.61 $9.71 $9.01 2,867,492
2020-04-09 $9.83 $10.14 $9.82 $10.05 $9.32 4,482,065
2020-04-08 $9.51 $9.66 $9.43 $9.59 $8.90 2,865,043
2020-04-07 $9.95 $9.98 $9.53 $9.59 $8.90 4,908,060
2020-04-06 $9.44 $9.60 $9.36 $9.56 $8.87 4,418,457
2020-04-03 $8.93 $8.98 $8.67 $8.84 $8.20 3,748,022
2020-04-02 $8.93 $9.24 $8.88 $9.00 $8.35 7,994,362
2020-04-01 $8.96 $9.05 $8.85 $8.90 $8.26 3,335,121
2020-03-31 $9.35 $9.46 $9.16 $9.26 $8.59 3,804,807
2020-03-30 $9.29 $9.55 $9.16 $9.52 $8.83 3,872,721
2020-03-27 $9.40 $9.66 $9.26 $9.36 $8.68 5,363,853
2020-03-26 $9.50 $9.94 $9.50 $9.87 $9.16 7,391,534
2020-03-25 $9.08 $9.48 $8.82 $9.21 $8.54 8,281,283
2020-03-24 $8.68 $9.00 $8.54 $8.96 $8.31 5,627,252
2020-03-23 $8.38 $8.46 $7.88 $7.90 $7.33 7,667,056
2020-03-20 $8.50 $8.71 $8.14 $8.16 $7.57 7,508,362
2020-03-19 $8.09 $8.65 $7.92 $8.50 $7.89 9,066,759
2020-03-18 $7.74 $8.09 $7.67 $8.09 $7.50 9,761,935
2020-03-17 $7.79 $8.37 $7.62 $8.37 $7.76 7,021,501
2020-03-16 $7.49 $8.17 $7.48 $7.65 $7.10 5,920,993
2020-03-13 $9.11 $9.11 $8.31 $9.07 $8.41 5,756,761
2020-03-12 $8.82 $8.83 $8.17 $8.29 $7.69 6,017,199
2020-03-11 $9.90 $9.96 $9.41 $9.48 $8.79 8,754,946
2020-03-10 $10.14 $10.18 $9.63 $10.02 $9.30 4,842,193
2020-03-09 $9.61 $9.87 $9.00 $9.27 $8.60 4,766,607
2020-03-06 $10.47 $10.66 $10.35 $10.46 $9.70 5,791,726
2020-03-05 $10.65 $10.74 $10.45 $10.57 $9.81 6,384,723
2020-03-04 $11.00 $11.12 $10.86 $11.12 $10.32 5,974,842
2020-03-03 $11.31 $11.44 $10.82 $10.90 $10.11 7,479,844
2020-03-02 $10.99 $11.26 $10.79 $11.26 $10.45 6,911,521
2020-02-28 $10.91 $11.11 $10.79 $11.00 $10.20 6,419,679
2020-02-27 $11.36 $11.59 $11.26 $11.28 $10.46 4,551,120
2020-02-26 $11.91 $12.00 $11.77 $11.78 $10.93 5,183,427
2020-02-25 $12.20 $12.24 $11.75 $11.82 $10.97 3,833,513
2020-02-24 $12.29 $12.36 $12.20 $12.25 $11.36 5,277,997
2020-02-21 $13.11 $13.11 $12.89 $12.94 $12.00 3,809,625
2020-02-20 $13.45 $13.49 $13.20 $13.27 $12.31 5,805,748
2020-02-19 $13.16 $13.21 $13.13 $13.15 $12.20 2,223,593
2020-02-18 $13.21 $13.26 $13.13 $13.14 $12.19 3,460,451
2020-02-14 $13.28 $13.31 $13.09 $13.12 $12.17 4,500,058
2020-02-13 $13.27 $13.30 $13.21 $13.21 $12.25 2,435,115
2020-02-12 $13.33 $13.40 $13.28 $13.40 $12.43 3,478,963
2020-02-11 $13.12 $13.22 $13.12 $13.17 $12.22 1,915,438
2020-02-10 $12.98 $13.08 $12.98 $13.06 $12.12 1,808,470
2020-02-07 $12.90 $12.98 $12.89 $12.95 $12.01 2,376,631
2020-02-06 $12.92 $12.94 $12.84 $12.87 $11.94 2,053,164
2020-02-05 $12.73 $12.82 $12.68 $12.76 $11.84 3,432,570
2020-02-04 $12.53 $12.58 $12.46 $12.46 $11.56 2,920,435
2020-02-03 $12.36 $12.48 $12.31 $12.33 $11.44 2,036,168
2020-01-31 $12.52 $12.54 $12.30 $12.37 $11.48 3,392,427
2020-01-30 $12.45 $12.57 $12.40 $12.57 $11.66 4,185,814
2020-01-29 $12.58 $12.62 $12.51 $12.52 $11.61 2,251,036
2020-01-28 $12.43 $12.49 $12.38 $12.45 $11.55 7,774,643
2020-01-27 $12.48 $12.57 $12.42 $12.46 $11.56 3,896,571
2020-01-24 $12.86 $12.86 $12.62 $12.65 $11.74 3,110,665
2020-01-23 $12.68 $12.83 $12.61 $12.81 $11.88 3,241,776
2020-01-22 $12.82 $12.84 $12.75 $12.83 $11.90 4,365,649
2020-01-21 $12.65 $12.72 $12.48 $12.51 $11.61 7,408,789
2020-01-17 $13.20 $13.20 $13.10 $13.14 $12.19 1,960,286
2020-01-16 $13.12 $13.20 $13.10 $13.20 $12.25 1,481,744
2020-01-15 $13.14 $13.15 $13.03 $13.08 $12.13 2,011,695
2020-01-14 $13.05 $13.24 $13.04 $13.14 $12.19 3,257,213
2020-01-13 $12.98 $13.09 $12.94 $13.09 $12.14 2,277,449
2020-01-10 $13.06 $13.07 $12.96 $12.98 $12.04 3,200,202
2020-01-09 $13.09 $13.17 $13.02 $13.14 $12.19 4,590,058
2020-01-08 $13.07 $13.15 $13.05 $13.11 $12.16 3,363,213
2020-01-07 $12.92 $12.99 $12.86 $12.94 $12.00 4,237,634
2020-01-06 $12.60 $12.70 $12.58 $12.68 $11.76 2,318,490
2020-01-03 $12.68 $12.77 $12.65 $12.71 $11.79 2,627,427
2020-01-02 $12.70 $12.92 $12.67 $12.92 $11.99 3,352,185
2019-12-31 $12.54 $12.59 $12.50 $12.58 $11.67 2,062,993
2019-12-30 $12.61 $12.63 $12.58 $12.58 $11.67 2,540,641
2019-12-27 $12.53 $12.55 $12.48 $12.50 $11.60 1,761,203
2019-12-26 $12.39 $12.48 $12.39 $12.48 $11.58 1,527,548
2019-12-24 $12.40 $12.45 $12.38 $12.42 $11.52 800,345
2019-12-23 $12.46 $12.50 $12.41 $12.43 $11.53 2,586,186
2019-12-20 $12.43 $12.47 $12.35 $12.39 $11.49 2,433,820
2019-12-19 $12.45 $12.52 $12.43 $12.45 $11.55 1,830,402
2019-12-18 $12.53 $12.56 $12.43 $12.44 $11.54 2,617,393
2019-12-17 $12.48 $12.57 $12.48 $12.56 $11.65 1,821,059
2019-12-16 $12.47 $12.52 $12.44 $12.45 $11.55 2,141,387
2019-12-13 $12.26 $12.37 $12.22 $12.27 $11.38 2,995,914
2019-12-12 $12.00 $12.20 $12.00 $12.16 $11.28 3,187,551
2019-12-11 $11.95 $11.99 $11.89 $11.91 $11.05 1,607,738
2019-12-10 $11.99 $12.03 $11.94 $11.94 $11.08 1,649,536
2019-12-09 $12.06 $12.12 $12.02 $12.02 $11.15 1,516,778
2019-12-06 $12.06 $12.08 $12.00 $12.03 $11.16 2,230,222
2019-12-05 $11.98 $12.01 $11.93 $11.99 $11.12 1,757,339
2019-12-04 $11.87 $11.97 $11.86 $11.95 $11.09 2,162,568
2019-12-03 $11.91 $11.91 $11.81 $11.87 $11.01 2,134,482
2019-12-02 $12.16 $12.21 $12.05 $12.06 $11.19 2,438,329
2019-11-29 $12.18 $12.18 $12.12 $12.15 $11.27 1,752,514
2019-11-27 $12.22 $12.29 $12.20 $12.26 $11.37 2,045,170
2019-11-26 $12.31 $12.31 $12.16 $12.20 $11.32 1,895,151
2019-11-25 $12.26 $12.37 $12.24 $12.36 $11.47 1,825,485
2019-11-22 $12.17 $12.25 $12.16 $12.22 $11.34 1,830,994
2019-11-21 $12.08 $12.10 $11.99 $12.07 $11.20 3,015,129
2019-11-20 $12.04 $12.11 $11.99 $12.05 $11.18 2,443,223
2019-11-19 $12.20 $12.22 $12.11 $12.14 $11.26 2,530,080
2019-11-18 $12.12 $12.21 $12.10 $12.21 $11.33 1,781,315
2019-11-15 $12.19 $12.23 $12.17 $12.21 $11.33 1,489,760
2019-11-14 $12.16 $12.17 $12.10 $12.15 $11.27 1,414,064
2019-11-13 $12.14 $12.19 $12.12 $12.15 $11.27 1,443,359
2019-11-12 $12.34 $12.40 $12.30 $12.33 $11.44 1,485,579
2019-11-11 $12.31 $12.42 $12.29 $12.40 $11.50 1,542,229
2019-11-08 $12.44 $12.44 $12.36 $12.41 $11.51 1,763,595
2019-11-07 $12.52 $12.58 $12.50 $12.52 $11.61 2,463,571
2019-11-06 $12.39 $12.46 $12.32 $12.37 $11.48 2,505,076
2019-11-05 $12.34 $12.38 $12.32 $12.37 $11.48 2,392,807
2019-11-04 $12.25 $12.34 $12.22 $12.33 $11.44 4,021,315
2019-11-01 $11.83 $11.99 $11.83 $11.96 $11.10 2,261,390
2019-10-31 $11.79 $11.81 $11.67 $11.77 $10.92 3,331,003
2019-10-30 $11.89 $11.89 $11.78 $11.84 $10.98 2,511,199
2019-10-29 $12.04 $12.10 $12.02 $12.08 $11.21 4,088,508
2019-10-28 $11.91 $12.01 $11.91 $11.95 $11.09 2,742,912
2019-10-25 $11.74 $11.82 $11.71 $11.77 $10.92 2,552,706
2019-10-24 $11.78 $11.85 $11.64 $11.69 $10.84 2,869,054
2019-10-23 $11.61 $11.67 $11.59 $11.64 $10.80 3,252,948
2019-10-22 $11.54 $11.63 $11.45 $11.50 $10.67 3,031,298
2019-10-21 $11.60 $11.66 $11.53 $11.54 $10.71 3,980,625
2019-10-18 $11.30 $11.37 $11.30 $11.35 $10.53 2,274,299
2019-10-17 $11.36 $11.40 $11.25 $11.26 $10.45 3,757,001
2019-10-16 $11.34 $11.39 $11.17 $11.18 $10.37 4,754,787
2019-10-15 $11.13 $11.31 $11.07 $11.26 $10.45 2,532,220
2019-10-14 $11.10 $11.15 $11.05 $11.05 $10.25 1,739,676
2019-10-11 $11.10 $11.16 $11.07 $11.10 $10.30 2,790,223
2019-10-10 $10.72 $10.80 $10.69 $10.78 $10.00 3,091,303
2019-10-09 $10.60 $10.64 $10.53 $10.58 $9.81 2,326,390
2019-10-08 $10.59 $10.66 $10.54 $10.59 $9.82 2,480,382
2019-10-07 $10.74 $10.76 $10.67 $10.68 $9.91 1,955,720
2019-10-04 $10.63 $10.75 $10.62 $10.73 $9.95 1,961,447
2019-10-03 $10.61 $10.69 $10.52 $10.63 $9.86 3,699,745
2019-10-02 $10.88 $10.92 $10.71 $10.73 $9.95 7,199,632
2019-10-01 $11.30 $11.34 $11.12 $11.14 $10.33 3,684,982
2019-09-30 $11.39 $11.40 $11.31 $11.31 $10.49 1,829,123
2019-09-27 $11.31 $11.37 $11.25 $11.32 $10.50 1,893,522
2019-09-26 $11.20 $11.27 $11.19 $11.21 $10.40 1,889,022
2019-09-25 $11.13 $11.23 $11.12 $11.23 $10.42 2,328,830
2019-09-24 $11.35 $11.36 $11.21 $11.23 $10.42 2,837,364
2019-09-23 $11.27 $11.37 $11.23 $11.35 $10.53 1,807,766
2019-09-20 $11.54 $11.58 $11.45 $11.45 $10.62 2,617,373
2019-09-19 $11.56 $11.62 $11.51 $11.52 $10.69 1,780,540
2019-09-18 $11.43 $11.47 $11.36 $11.44 $10.61 1,753,800
2019-09-17 $11.39 $11.45 $11.32 $11.44 $10.61 2,238,201
2019-09-16 $11.58 $11.63 $11.54 $11.58 $10.74 2,430,153
2019-09-13 $11.77 $11.80 $11.70 $11.73 $10.88 3,759,242
2019-09-12 $11.45 $11.59 $11.40 $11.53 $10.70 2,943,737
2019-09-11 $11.52 $11.58 $11.44 $11.58 $10.74 2,382,949
2019-09-10 $11.57 $11.61 $11.41 $11.49 $10.66 4,995,211
2019-09-09 $11.05 $11.16 $11.03 $11.14 $10.33 4,377,288
2019-09-06 $10.85 $10.90 $10.81 $10.88 $10.09 1,357,981
2019-09-05 $10.76 $10.85 $10.75 $10.81 $10.03 3,479,152
2019-09-04 $10.54 $10.59 $10.47 $10.59 $9.82 3,372,949
2019-09-03 $10.54 $10.54 $10.41 $10.48 $9.72 2,922,470
2019-08-30 $10.60 $10.67 $10.57 $10.60 $9.83 2,583,880
2019-08-29 $10.57 $10.61 $10.53 $10.58 $9.81 1,956,433
2019-08-28 $10.38 $10.55 $10.38 $10.51 $9.75 2,487,042
2019-08-27 $10.61 $10.62 $10.46 $10.48 $9.72 1,704,835
2019-08-26 $10.57 $10.60 $10.51 $10.59 $9.82 1,992,366
2019-08-23 $10.63 $10.71 $10.46 $10.48 $9.72 2,157,046
2019-08-22 $10.63 $10.68 $10.56 $10.63 $9.86 1,657,210
2019-08-21 $10.55 $10.56 $10.47 $10.47 $9.71 2,176,991
2019-08-20 $10.47 $10.48 $10.40 $10.41 $9.66 2,414,123
2019-08-19 $10.52 $10.56 $10.47 $10.48 $9.72 1,895,780
2019-08-16 $10.25 $10.42 $10.25 $10.40 $9.65 3,607,345
2019-08-15 $10.22 $10.29 $10.12 $10.16 $9.43 5,377,831
2019-08-14 $10.23 $10.25 $10.13 $10.16 $9.43 4,338,995
2019-08-13 $10.52 $10.68 $10.48 $10.63 $9.86 5,790,597
2019-08-12 $10.73 $10.77 $10.62 $10.64 $9.87 3,271,762
2019-08-09 $10.90 $10.94 $10.81 $10.88 $10.09 2,518,041
2019-08-08 $10.81 $10.92 $10.78 $10.87 $10.08 2,325,668
2019-08-07 $10.68 $10.83 $10.63 $10.81 $10.03 3,846,751
2019-08-06 $10.95 $10.99 $10.77 $10.99 $10.20 5,881,605
2019-08-05 $11.08 $11.09 $10.83 $10.89 $10.10 8,022,834
2019-08-02 $11.04 $11.15 $10.95 $11.12 $10.32 6,820,198
2019-08-01 $11.15 $11.24 $10.84 $10.86 $10.07 5,961,181
2019-07-31 $11.26 $11.29 $11.13 $11.17 $10.36 2,965,724
2019-07-30 $11.22 $11.29 $11.19 $11.25 $10.44 3,877,728
2019-07-29 $11.52 $11.54 $11.36 $11.36 $10.54 5,345,096
2019-07-26 $11.46 $11.47 $11.37 $11.38 $10.56 3,564,082
2019-07-25 $11.69 $11.70 $11.41 $11.46 $10.63 5,360,979
2019-07-24 $11.75 $11.86 $11.72 $11.84 $10.98 5,593,809
2019-07-23 $12.26 $12.35 $12.22 $12.29 $11.40 4,478,162
2019-07-22 $12.09 $12.12 $12.00 $12.11 $11.23 3,310,363
2019-07-19 $11.98 $12.05 $11.95 $11.97 $11.10 2,498,116
2019-07-18 $12.05 $12.13 $12.04 $12.13 $11.25 1,817,409
2019-07-17 $12.17 $12.19 $12.04 $12.04 $11.17 3,345,540
2019-07-16 $12.19 $12.24 $12.10 $12.11 $11.23 2,255,845
2019-07-15 $12.11 $12.20 $12.07 $12.15 $11.27 3,081,309
2019-07-12 $12.20 $12.24 $12.18 $12.22 $11.34 3,853,842
2019-07-11 $12.04 $12.17 $12.04 $12.16 $11.28 4,070,995
2019-07-10 $12.13 $12.15 $12.01 $12.02 $11.15 2,539,700
2019-07-09 $11.84 $11.93 $11.84 $11.88 $11.02 1,884,748
2019-07-08 $12.02 $12.08 $11.95 $11.96 $11.10 2,353,110
2019-07-05 $12.18 $12.25 $12.08 $12.14 $11.26 1,890,462
2019-07-03 $12.01 $12.04 $11.98 $11.99 $11.12 1,048,658
2019-07-02 $11.90 $11.95 $11.89 $11.93 $11.07 1,776,970
2019-07-01 $12.05 $12.08 $11.84 $11.90 $11.04 3,715,853
2019-06-28 $11.88 $11.94 $11.82 $11.85 $10.99 2,522,568
2019-06-27 $11.91 $11.99 $11.84 $11.84 $10.98 2,311,096
2019-06-26 $11.65 $11.71 $11.62 $11.68 $10.84 1,638,417
2019-06-25 $11.57 $11.63 $11.55 $11.58 $10.74 2,390,222
2019-06-24 $11.68 $11.71 $11.64 $11.66 $10.82 2,583,296
2019-06-21 $11.70 $11.74 $11.64 $11.64 $10.80 1,860,669
2019-06-20 $11.80 $11.82 $11.67 $11.76 $10.91 2,447,779
2019-06-19 $11.78 $11.91 $11.76 $11.76 $10.91 2,605,270
2019-06-18 $11.51 $11.73 $11.51 $11.67 $10.83 3,054,661
2019-06-17 $11.56 $11.60 $11.47 $11.48 $10.65 2,342,462
2019-06-14 $11.55 $11.57 $11.49 $11.54 $10.71 2,635,181
2019-06-13 $11.71 $11.76 $11.65 $11.69 $10.84 1,870,579
2019-06-12 $11.79 $11.83 $11.72 $11.74 $10.89 1,711,639
2019-06-11 $11.97 $11.99 $11.90 $11.92 $11.06 2,380,555
2019-06-10 $11.88 $11.97 $11.85 $11.86 $11.00 2,078,167
2019-06-07 $11.84 $11.88 $11.77 $11.80 $10.95 1,743,519
2019-06-06 $11.79 $11.82 $11.66 $11.77 $10.92 2,267,074
2019-06-05 $11.85 $11.85 $11.69 $11.75 $10.90 2,696,637
2019-06-04 $11.68 $11.77 $11.63 $11.77 $10.92 4,045,555
2019-06-03 $11.33 $11.50 $11.32 $11.47 $10.64 3,540,393
2019-05-31 $11.46 $11.52 $11.37 $11.43 $10.60 3,454,429
2019-05-30 $11.66 $11.72 $11.54 $11.57 $10.73 1,863,373
2019-05-29 $11.56 $11.66 $11.50 $11.62 $10.78 2,199,436
2019-05-28 $11.78 $11.79 $11.66 $11.66 $10.82 2,364,324
2019-05-24 $11.86 $11.93 $11.81 $11.91 $11.05 2,477,295
2019-05-23 $11.68 $11.79 $11.65 $11.77 $10.92 2,555,929
2019-05-22 $11.93 $11.98 $11.90 $11.91 $11.05 1,655,847
2019-05-21 $12.00 $12.06 $11.95 $12.04 $11.17 2,062,060
2019-05-20 $11.90 $12.03 $11.88 $12.00 $11.13 3,034,410
2019-05-17 $11.90 $12.07 $11.90 $11.96 $11.10 2,335,350
2019-05-16 $11.96 $12.10 $11.95 $11.99 $11.12 6,006,874
2019-05-15 $11.71 $11.86 $11.67 $11.79 $10.94 3,025,240
2019-05-14 $11.73 $11.89 $11.70 $11.81 $10.96 3,149,078
2019-05-13 $11.80 $11.88 $11.76 $11.79 $10.94 4,202,950
2019-05-10 $12.03 $12.16 $11.96 $12.13 $11.25 3,012,063
2019-05-09 $11.98 $12.16 $11.90 $12.12 $11.24 4,409,147
2019-05-08 $12.26 $12.36 $12.22 $12.27 $11.38 3,839,275
2019-05-07 $12.30 $12.32 $12.18 $12.22 $11.34 3,835,431
2019-05-06 $12.47 $12.59 $12.43 $12.56 $11.65 3,436,467
2019-05-03 $13.36 $13.39 $13.23 $13.33 $11.72 5,274,947
2019-05-02 $13.39 $13.44 $13.31 $13.38 $11.77 2,934,845
2019-05-01 $13.40 $13.52 $13.27 $13.28 $11.68 3,053,001
2019-04-30 $13.52 $13.54 $13.36 $13.44 $11.82 2,194,796
2019-04-29 $13.42 $13.55 $13.41 $13.53 $11.90 2,705,384
2019-04-26 $13.27 $13.34 $13.22 $13.29 $11.69 2,894,602
2019-04-25 $13.25 $13.39 $13.25 $13.30 $11.70 5,785,120
2019-04-24 $13.21 $13.21 $13.09 $13.17 $11.58 3,043,677
2019-04-23 $13.11 $13.21 $13.05 $13.09 $11.51 3,318,376
2019-04-22 $13.23 $13.28 $13.17 $13.26 $11.66 2,559,749
2019-04-18 $13.28 $13.32 $13.21 $13.26 $11.66 2,737,381
2019-04-17 $13.28 $13.34 $13.22 $13.33 $11.72 2,352,295
2019-04-16 $13.02 $13.15 $13.02 $13.12 $11.54 3,669,920
2019-04-15 $12.95 $12.98 $12.88 $12.92 $11.36 3,880,968
2019-04-12 $12.92 $12.99 $12.82 $12.85 $11.30 3,926,504
2019-04-11 $12.63 $12.75 $12.61 $12.72 $11.19 3,841,529
2019-04-10 $12.49 $12.51 $12.41 $12.47 $10.97 1,604,800
2019-04-09 $12.56 $12.56 $12.48 $12.52 $11.01 2,382,940
2019-04-08 $12.53 $12.56 $12.48 $12.53 $11.02 1,684,977
2019-04-05 $12.60 $12.64 $12.53 $12.56 $11.05 2,062,780
2019-04-04 $12.55 $12.66 $12.55 $12.59 $11.07 2,332,938
2019-04-03 $12.54 $12.60 $12.49 $12.53 $11.02 3,708,730
2019-04-02 $12.38 $12.42 $12.28 $12.41 $10.91 2,959,043
2019-04-01 $12.28 $12.44 $12.28 $12.40 $10.91 5,598,487
2019-03-29 $12.14 $12.20 $12.06 $12.11 $10.65 2,927,654
2019-03-28 $11.99 $12.03 $11.92 $11.99 $10.54 3,629,194
2019-03-27 $12.14 $12.19 $12.01 $12.02 $10.57 3,957,435
2019-03-26 $11.97 $12.02 $11.84 $11.92 $10.48 5,382,971
2019-03-25 $11.88 $11.95 $11.80 $11.85 $10.42 4,109,214
2019-03-22 $12.05 $12.07 $11.88 $11.88 $10.45 7,156,626
2019-03-21 $12.20 $12.30 $12.20 $12.24 $10.76 3,091,239
2019-03-20 $12.35 $12.44 $12.28 $12.32 $10.83 3,751,140
2019-03-19 $12.71 $12.77 $12.54 $12.57 $11.05 4,399,813
2019-03-18 $12.48 $12.53 $12.47 $12.51 $11.00 2,751,946
2019-03-15 $12.13 $12.24 $12.12 $12.23 $10.76 3,960,273
2019-03-14 $12.31 $12.35 $12.26 $12.28 $10.80 1,757,139
2019-03-13 $12.19 $12.27 $12.19 $12.25 $10.77 1,691,883
2019-03-12 $12.12 $12.17 $12.07 $12.11 $10.65 2,161,641
2019-03-11 $12.10 $12.17 $12.06 $12.10 $10.64 3,956,816
2019-03-08 $11.79 $11.96 $11.79 $11.93 $10.49 3,308,749
2019-03-07 $12.15 $12.16 $11.98 $12.01 $10.56 4,996,477
2019-03-06 $12.55 $12.56 $12.32 $12.36 $10.87 3,256,425
2019-03-05 $12.51 $12.52 $12.40 $12.49 $10.98 3,173,007
2019-03-04 $12.74 $12.78 $12.55 $12.63 $11.11 4,738,224
2019-03-01 $12.76 $12.84 $12.71 $12.71 $11.18 2,432,519
2019-02-28 $12.79 $12.81 $12.67 $12.67 $11.14 1,996,968
2019-02-27 $12.63 $12.70 $12.60 $12.65 $11.12 1,462,985
2019-02-26 $12.55 $12.65 $12.55 $12.61 $11.09 2,287,852
2019-02-25 $12.50 $12.58 $12.43 $12.46 $10.96 3,588,470
2019-02-22 $12.42 $12.44 $12.33 $12.34 $10.85 1,892,265
2019-02-21 $12.29 $12.36 $12.27 $12.33 $10.84 3,247,853
2019-02-20 $12.49 $12.56 $12.34 $12.46 $10.96 6,228,354
2019-02-19 $12.70 $12.95 $12.68 $12.92 $11.36 3,522,558
2019-02-15 $12.88 $12.96 $12.86 $12.95 $11.39 2,485,555
2019-02-14 $12.72 $12.77 $12.64 $12.68 $11.15 1,834,179
2019-02-13 $12.97 $13.00 $12.90 $12.91 $11.35 1,305,251
2019-02-12 $12.74 $12.86 $12.73 $12.82 $11.27 1,801,642
2019-02-11 $12.78 $12.81 $12.67 $12.69 $11.16 1,454,625
2019-02-08 $12.65 $12.71 $12.53 $12.68 $11.15 2,054,310
2019-02-07 $12.92 $12.94 $12.73 $12.77 $11.23 2,844,007
2019-02-06 $13.04 $13.10 $12.98 $12.99 $11.42 2,195,913
2019-02-05 $12.96 $13.07 $12.95 $13.02 $11.45 1,796,123
2019-02-04 $12.77 $12.85 $12.71 $12.83 $11.28 2,622,818
2019-02-01 $12.84 $12.94 $12.79 $12.87 $11.32 3,238,302
2019-01-31 $12.91 $13.00 $12.86 $12.96 $11.40 2,367,000
2019-01-30 $13.10 $13.26 $13.05 $13.20 $11.61 2,176,458
2019-01-29 $13.09 $13.15 $12.99 $13.01 $11.44 2,517,199
2019-01-28 $12.97 $13.09 $12.95 $13.04 $11.47 4,429,437
2019-01-25 $13.07 $13.18 $13.06 $13.10 $11.52 2,884,431
2019-01-24 $13.01 $13.13 $12.94 $13.07 $11.49 2,265,648
2019-01-23 $13.18 $13.19 $13.01 $13.05 $11.48 2,790,602
2019-01-22 $12.91 $13.06 $12.85 $12.94 $11.38 5,007,383
2019-01-18 $13.57 $13.62 $13.50 $13.61 $11.97 2,938,011
2019-01-17 $13.32 $13.55 $13.29 $13.49 $11.86 2,586,401
2019-01-16 $13.36 $13.57 $13.34 $13.54 $11.91 2,680,334
2019-01-15 $13.10 $13.23 $13.05 $13.22 $11.63 2,680,386
2019-01-14 $13.03 $13.33 $13.03 $13.26 $11.66 2,759,276
2019-01-11 $13.05 $13.26 $13.02 $13.18 $11.59 2,160,263
2019-01-10 $13.02 $13.17 $13.01 $13.10 $11.52 2,622,343
2019-01-09 $13.08 $13.14 $12.93 $12.96 $11.40 3,655,206
2019-01-08 $13.04 $13.09 $12.92 $13.00 $11.43 2,384,501
2019-01-07 $12.84 $13.05 $12.78 $12.97 $11.41 3,163,269
2019-01-04 $12.67 $12.91 $12.62 $12.84 $11.29 2,743,466
2019-01-03 $12.42 $12.52 $12.35 $12.39 $10.90 2,534,732
2019-01-02 $12.25 $12.63 $12.14 $12.55 $11.04 3,210,083
2018-12-31 $12.42 $12.54 $12.29 $12.38 $10.89 3,983,914
2018-12-28 $12.49 $12.55 $12.29 $12.40 $10.91 3,940,039
2018-12-27 $11.96 $12.11 $11.79 $12.11 $10.65 5,324,673
2018-12-26 $11.81 $12.20 $11.61 $12.20 $10.73 4,068,940
2018-12-24 $11.84 $12.08 $11.74 $11.81 $10.39 2,475,595
2018-12-21 $12.09 $12.24 $11.85 $11.87 $10.44 3,460,505
2018-12-20 $11.99 $12.09 $11.92 $12.07 $10.61 7,261,206
2018-12-19 $12.52 $12.59 $12.12 $12.22 $10.75 3,911,837
2018-12-18 $12.50 $12.55 $12.21 $12.29 $10.81 3,838,331
2018-12-17 $12.40 $12.48 $12.23 $12.25 $10.77 3,403,192
2018-12-14 $12.50 $12.61 $12.35 $12.37 $10.88 3,090,591
2018-12-13 $12.74 $12.80 $12.46 $12.55 $11.04 4,328,717
2018-12-12 $12.65 $12.84 $12.59 $12.64 $11.12 3,726,687
2018-12-11 $12.62 $12.64 $12.21 $12.24 $10.76 6,149,662
2018-12-10 $12.49 $12.54 $12.27 $12.38 $10.89 3,190,795
2018-12-07 $12.76 $12.88 $12.53 $12.57 $11.05 3,348,545
2018-12-06 $12.77 $12.85 $12.57 $12.85 $11.30 5,335,263
2018-12-04 $13.60 $13.62 $13.17 $13.21 $11.62 3,387,208
2018-12-03 $13.80 $13.82 $13.70 $13.73 $12.07 2,154,622
2018-11-30 $13.51 $13.61 $13.50 $13.53 $11.90 2,181,870
2018-11-29 $13.71 $13.75 $13.61 $13.66 $12.01 1,950,261
2018-11-28 $13.65 $13.84 $13.48 $13.83 $12.16 3,107,745
2018-11-27 $13.67 $13.83 $13.61 $13.77 $12.11 1,806,337
2018-11-26 $13.79 $13.86 $13.75 $13.80 $12.14 1,690,591
2018-11-23 $13.43 $13.58 $13.43 $13.46 $11.84 1,159,284
2018-11-21 $13.58 $13.72 $13.56 $13.60 $11.96 1,493,548
2018-11-20 $13.37 $13.42 $13.24 $13.30 $11.70 2,722,693
2018-11-19 $13.71 $13.74 $13.54 $13.65 $12.00 2,498,774
2018-11-16 $13.68 $13.74 $13.58 $13.70 $12.05 1,915,205
2018-11-15 $13.54 $13.78 $13.47 $13.73 $12.07 3,162,385
2018-11-14 $13.78 $13.81 $13.56 $13.70 $12.05 2,299,340
2018-11-13 $13.57 $13.80 $13.57 $13.64 $12.00 2,108,828
2018-11-12 $13.80 $13.81 $13.61 $13.63 $11.99 1,518,977
2018-11-09 $14.00 $14.07 $13.93 $14.00 $12.31 1,691,417
2018-11-08 $14.49 $14.59 $14.12 $14.15 $12.44 2,954,600
2018-11-07 $14.32 $14.46 $14.24 $14.44 $12.70 1,997,445
2018-11-06 $14.05 $14.13 $14.01 $14.09 $12.39 1,229,955
2018-11-05 $14.27 $14.30 $14.09 $14.11 $12.41 1,309,822
2018-11-02 $14.49 $14.49 $14.15 $14.24 $12.52 1,963,509
2018-11-01 $14.15 $14.22 $14.07 $14.19 $12.48 3,422,819
2018-10-31 $13.77 $14.06 $13.77 $13.90 $12.22 3,041,891
2018-10-30 $13.63 $13.68 $13.53 $13.66 $12.01 3,898,222
2018-10-29 $13.50 $13.52 $13.14 $13.25 $11.65 3,395,377
2018-10-26 $13.15 $13.30 $13.01 $13.20 $11.61 2,671,803
2018-10-25 $13.42 $13.49 $13.27 $13.33 $11.72 3,179,733
2018-10-24 $13.50 $13.52 $13.21 $13.21 $11.62 4,040,424
2018-10-23 $13.51 $13.67 $13.44 $13.62 $11.98 3,009,899
2018-10-22 $13.91 $13.93 $13.74 $13.77 $12.11 1,904,544
2018-10-19 $13.80 $13.98 $13.79 $13.84 $12.17 1,761,154
2018-10-18 $14.13 $14.16 $13.81 $13.85 $12.18 2,770,338
2018-10-17 $14.28 $14.45 $14.19 $14.29 $12.57 1,737,309
2018-10-16 $14.28 $14.33 $14.20 $14.32 $12.59 1,393,458
2018-10-15 $14.28 $14.36 $14.19 $14.22 $12.51 1,548,506
2018-10-12 $14.49 $14.50 $14.09 $14.27 $12.55 2,401,645
2018-10-11 $14.34 $14.39 $14.10 $14.11 $12.41 3,028,085
2018-10-10 $14.92 $14.92 $14.55 $14.55 $12.80 1,690,040
2018-10-09 $14.85 $14.92 $14.77 $14.84 $13.05 1,434,743
2018-10-08 $14.75 $14.95 $14.73 $14.92 $13.12 2,029,857
2018-10-05 $15.22 $15.24 $15.05 $15.12 $13.30 2,013,252
2018-10-04 $15.51 $15.58 $15.32 $15.47 $13.60 1,747,251
2018-10-03 $15.48 $15.50 $15.35 $15.43 $13.57 1,130,588
2018-10-02 $15.45 $15.48 $15.35 $15.39 $13.53 1,700,088
2018-10-01 $15.61 $15.67 $15.51 $15.57 $13.69 1,689,317
2018-09-28 $15.76 $15.93 $15.72 $15.73 $13.83 2,472,055
2018-09-27 $16.17 $16.29 $16.09 $16.12 $14.18 1,809,394
2018-09-26 $16.34 $16.47 $16.30 $16.32 $14.35 1,358,861
2018-09-25 $16.57 $16.60 $16.24 $16.33 $14.36 2,433,479
2018-09-24 $16.62 $16.63 $16.38 $16.40 $14.42 1,064,486
2018-09-21 $16.63 $16.63 $16.49 $16.51 $14.52 1,316,515
2018-09-20 $16.51 $16.68 $16.45 $16.65 $14.64 3,691,200
2018-09-19 $15.80 $16.05 $15.80 $15.97 $14.04 1,855,777
2018-09-18 $15.66 $15.75 $15.65 $15.71 $13.82 871,301
2018-09-17 $15.67 $15.72 $15.64 $15.66 $13.77 879,664
2018-09-14 $15.56 $15.63 $15.55 $15.62 $13.74 909,122
2018-09-13 $15.65 $15.70 $15.54 $15.58 $13.70 894,913
2018-09-12 $15.38 $15.51 $15.38 $15.47 $13.60 903,454
2018-09-11 $15.44 $15.51 $15.40 $15.48 $13.61 991,737
2018-09-10 $15.64 $15.66 $15.51 $15.54 $13.67 1,071,729
2018-09-07 $15.58 $15.68 $15.57 $15.66 $13.77 1,245,508
2018-09-06 $15.86 $15.94 $15.74 $15.80 $13.90 1,451,001
2018-09-05 $16.00 $16.11 $15.86 $15.87 $13.96 1,762,426
2018-09-04 $15.56 $15.67 $15.49 $15.65 $13.76 1,200,624
2018-08-31 $15.58 $15.70 $15.54 $15.66 $13.77 1,745,879
2018-08-30 $15.83 $15.85 $15.73 $15.76 $13.86 939,309
2018-08-29 $15.84 $15.91 $15.76 $15.90 $13.98 1,450,192
2018-08-28 $15.84 $15.91 $15.78 $15.78 $13.88 775,975
2018-08-27 $15.69 $15.84 $15.68 $15.81 $13.90 1,378,549
2018-08-24 $15.71 $15.71 $15.58 $15.59 $13.71 984,540
2018-08-23 $15.50 $15.58 $15.48 $15.51 $13.64 1,961,385
2018-08-22 $15.74 $15.77 $15.63 $15.72 $13.82 2,443,059
2018-08-21 $15.80 $15.86 $15.73 $15.73 $13.83 2,422,305
2018-08-20 $15.48 $15.56 $15.46 $15.54 $13.67 999,843
2018-08-17 $15.36 $15.49 $15.34 $15.47 $13.60 958,119
2018-08-16 $15.54 $15.60 $15.46 $15.46 $13.60 1,332,266
2018-08-15 $15.32 $15.52 $15.29 $15.48 $13.61 1,950,216
2018-08-14 $15.56 $15.60 $15.47 $15.55 $13.68 2,071,822
2018-08-13 $15.49 $15.59 $15.44 $15.45 $13.59 1,808,982
2018-08-10 $15.63 $15.72 $15.55 $15.61 $13.73 2,468,754
2018-08-09 $16.10 $16.12 $16.00 $16.02 $14.09 1,244,145
2018-08-08 $16.06 $16.16 $16.03 $16.12 $14.18 1,969,481
2018-08-07 $16.10 $16.17 $15.96 $15.98 $14.05 2,018,647
2018-08-06 $15.94 $15.99 $15.87 $15.93 $14.01 3,499,619
2018-08-03 $16.11 $16.20 $16.10 $16.17 $14.22 1,784,750
2018-08-02 $16.10 $16.16 $16.02 $16.13 $14.19 2,070,566
2018-08-01 $16.38 $16.47 $16.32 $16.38 $14.41 1,314,229
2018-07-31 $16.52 $16.54 $16.41 $16.42 $14.44 2,212,448
2018-07-30 $16.34 $16.42 $16.29 $16.31 $14.34 1,724,577
2018-07-27 $16.20 $16.30 $16.09 $16.14 $14.19 3,280,688
2018-07-26 $16.14 $16.16 $16.02 $16.07 $14.13 2,975,399
2018-07-25 $16.11 $16.14 $15.94 $16.06 $14.12 3,229,916
2018-07-24 $15.96 $16.10 $15.92 $16.05 $14.11 3,326,415
2018-07-23 $15.36 $15.53 $15.35 $15.52 $13.65 2,413,158
2018-07-20 $15.27 $15.41 $15.24 $15.38 $13.53 2,165,056
2018-07-19 $15.42 $15.45 $15.29 $15.33 $13.48 2,294,369
2018-07-18 $15.27 $15.42 $15.25 $15.40 $13.54 4,079,654
2018-07-17 $15.14 $15.26 $15.12 $15.19 $13.36 4,167,206
2018-07-16 $15.14 $15.24 $15.12 $15.22 $13.39 2,416,430
2018-07-13 $15.02 $15.06 $14.95 $15.00 $13.19 1,531,479
2018-07-12 $14.95 $15.02 $14.89 $15.00 $13.19 1,236,265
2018-07-11 $15.02 $15.10 $14.97 $14.98 $13.17 1,686,740
2018-07-10 $15.21 $15.30 $15.18 $15.29 $13.45 1,664,646
2018-07-09 $15.26 $15.40 $15.25 $15.39 $13.53 2,242,635
2018-07-06 $15.22 $15.40 $15.19 $15.37 $13.52 1,427,257
2018-07-05 $15.32 $15.32 $15.19 $15.21 $13.38 2,165,283
2018-07-03 $15.20 $15.25 $15.13 $15.14 $13.31 1,283,739
2018-07-02 $15.10 $15.26 $15.08 $15.18 $13.35 3,513,164
2018-06-29 $15.36 $15.49 $15.33 $15.34 $13.49 2,403,915
2018-06-28 $15.20 $15.27 $15.09 $15.21 $13.38 1,389,153
2018-06-27 $15.25 $15.40 $15.14 $15.15 $13.32 1,981,767
2018-06-26 $15.30 $15.35 $15.15 $15.33 $13.48 2,299,104
2018-06-25 $15.31 $15.35 $15.17 $15.24 $13.40 1,963,485
2018-06-22 $15.53 $15.65 $15.50 $15.59 $13.71 1,839,728
2018-06-21 $15.24 $15.26 $15.14 $15.19 $13.36 1,216,235
2018-06-20 $15.42 $15.43 $15.28 $15.31 $13.46 1,995,547
2018-06-19 $15.06 $15.19 $15.03 $15.16 $13.33 2,380,796
2018-06-18 $15.27 $15.29 $15.18 $15.28 $13.44 1,860,706
2018-06-15 $15.39 $15.60 $15.38 $15.55 $13.68 2,088,109
2018-06-14 $15.81 $15.91 $15.80 $15.80 $13.90 1,719,963
2018-06-13 $15.87 $15.93 $15.82 $15.83 $13.92 1,279,582
2018-06-12 $15.98 $16.01 $15.85 $15.88 $13.97 1,924,526
2018-06-11 $15.84 $16.01 $15.81 $15.91 $13.99 2,422,400
2018-06-08 $15.46 $15.47 $15.37 $15.45 $13.59 1,514,994
2018-06-07 $15.55 $15.61 $15.44 $15.55 $13.68 1,770,524
2018-06-06 $15.30 $15.51 $15.26 $15.48 $13.61 1,797,803
2018-06-05 $15.43 $15.44 $15.23 $15.28 $13.44 2,604,242
2018-06-04 $15.73 $15.74 $15.61 $15.64 $13.75 1,571,018
2018-06-01 $15.47 $15.69 $15.47 $15.62 $13.74 3,687,371
2018-05-31 $15.22 $15.27 $15.03 $15.22 $13.39 5,168,650
2018-05-30 $15.33 $15.46 $15.31 $15.39 $13.53 2,248,943
2018-05-29 $15.49 $15.61 $15.14 $15.21 $13.38 4,146,964
2018-05-25 $15.92 $15.95 $15.83 $15.88 $13.97 1,444,950
2018-05-24 $16.04 $16.04 $15.90 $15.97 $14.04 1,816,415
2018-05-23 $16.23 $16.27 $16.05 $16.15 $14.20 1,855,510
2018-05-22 $16.42 $16.45 $16.33 $16.34 $14.37 1,897,336
2018-05-21 $16.02 $16.09 $15.98 $16.03 $14.10 1,255,967
2018-05-18 $16.06 $16.07 $15.95 $15.97 $14.04 1,362,407
2018-05-17 $16.04 $16.16 $16.03 $16.07 $14.13 1,607,738
2018-05-16 $16.05 $16.12 $16.03 $16.08 $14.14 1,924,680
2018-05-15 $16.16 $16.30 $16.13 $16.20 $14.25 1,026,288
2018-05-14 $16.32 $16.36 $16.26 $16.27 $14.31 1,331,978
2018-05-11 $16.38 $16.43 $16.34 $16.34 $14.37 1,144,776
2018-05-10 $16.21 $16.32 $16.19 $16.26 $14.30 1,510,128
2018-05-09 $16.06 $16.28 $16.05 $16.22 $14.26 2,976,509
2018-05-08 $16.04 $16.07 $15.96 $15.98 $14.05 2,231,454
2018-05-07 $15.95 $16.03 $15.93 $15.98 $14.05 1,677,049
2018-05-04 $16.44 $16.64 $16.43 $16.60 $14.60 2,113,396
2018-05-03 $16.53 $16.58 $16.32 $16.52 $14.53 2,124,105
2018-05-02 $16.67 $16.69 $16.49 $16.52 $14.53 1,667,988
2018-05-01 $16.78 $16.78 $16.60 $16.68 $14.67 2,191,448
2018-04-30 $16.83 $16.94 $16.80 $16.80 $14.77 1,487,093
2018-04-27 $16.75 $16.86 $16.68 $16.82 $14.79 1,296,494
2018-04-26 $16.94 $16.97 $16.88 $16.91 $14.87 2,070,254
2018-04-25 $16.75 $16.83 $16.67 $16.77 $14.75 2,626,531
2018-04-24 $17.07 $17.09 $16.83 $16.88 $14.84 2,076,495
2018-04-23 $17.11 $17.25 $17.02 $17.13 $15.06 3,728,474
2018-04-20 $17.68 $17.72 $17.60 $17.65 $15.52 1,712,133
2018-04-19 $17.53 $17.71 $17.52 $17.65 $15.52 1,506,872
2018-04-18 $17.60 $17.62 $17.42 $17.44 $15.34 2,104,388
2018-04-17 $17.53 $17.62 $17.48 $17.51 $15.40 1,472,142
2018-04-16 $17.57 $17.60 $17.50 $17.52 $15.41 1,769,367
2018-04-13 $17.74 $17.75 $17.39 $17.45 $15.35 1,513,126
2018-04-12 $17.43 $17.59 $17.40 $17.53 $15.42 1,488,591
2018-04-11 $17.43 $17.44 $17.29 $17.32 $15.23 1,402,815
2018-04-10 $17.46 $17.54 $17.41 $17.44 $15.34 2,630,471
2018-04-09 $17.28 $17.48 $17.21 $17.23 $15.15 1,952,821
2018-04-06 $17.27 $17.35 $17.02 $17.09 $15.03 2,379,418
2018-04-05 $17.19 $17.36 $17.16 $17.31 $15.22 2,728,447
2018-04-04 $16.88 $17.10 $16.83 $17.08 $15.02 4,219,579
2018-04-03 $17.29 $17.32 $17.15 $17.28 $15.20 2,287,002
2018-04-02 $17.53 $17.72 $17.23 $17.37 $15.28 3,506,058
2018-03-29 $17.60 $17.69 $17.47 $17.66 $15.53 1,743,201
2018-03-28 $17.57 $17.79 $17.46 $17.59 $15.47 2,872,861
2018-03-27 $17.72 $17.77 $17.37 $17.47 $15.36 2,408,968
2018-03-26 $17.71 $17.75 $17.42 $17.62 $15.50 2,574,813
2018-03-23 $17.54 $17.61 $17.24 $17.24 $15.16 4,516,429
2018-03-22 $17.84 $17.87 $17.34 $17.34 $15.25 4,249,412
2018-03-21 $18.10 $18.25 $17.99 $18.12 $15.94 2,367,570
2018-03-20 $18.33 $18.44 $18.26 $18.35 $16.14 1,432,441
2018-03-19 $18.51 $18.56 $18.14 $18.27 $16.07 1,727,749
2018-03-16 $18.45 $18.54 $18.42 $18.45 $16.23 1,653,309
2018-03-15 $18.26 $18.46 $18.25 $18.39 $16.17 1,845,567
2018-03-14 $18.41 $18.43 $18.17 $18.20 $16.01 1,585,188
2018-03-13 $18.52 $18.54 $18.20 $18.23 $16.03 1,697,320
2018-03-12 $18.57 $18.62 $18.48 $18.55 $16.31 1,815,285
2018-03-09 $18.29 $18.43 $18.25 $18.39 $16.17 2,983,940
2018-03-08 $18.44 $18.48 $18.32 $18.41 $16.19 2,709,548
2018-03-07 $18.30 $18.49 $18.28 $18.45 $16.23 2,334,982
2018-03-06 $18.59 $18.67 $18.52 $18.58 $16.34 2,529,442
2018-03-05 $18.17 $18.47 $18.14 $18.38 $16.16 3,945,685
2018-03-02 $18.49 $18.54 $18.19 $18.52 $16.29 3,564,316
2018-03-01 $18.79 $18.86 $18.54 $18.69 $16.44 3,274,163
2018-02-28 $19.32 $19.32 $18.97 $18.97 $16.68 1,743,480
2018-02-27 $19.36 $19.49 $19.31 $19.32 $16.99 1,335,570
2018-02-26 $19.36 $19.53 $19.29 $19.49 $17.14 2,033,999
2018-02-23 $19.27 $19.45 $19.25 $19.42 $17.08 1,395,944
2018-02-22 $19.35 $19.41 $19.17 $19.22 $16.90 1,940,737
2018-02-21 $19.25 $19.44 $19.23 $19.24 $16.92 2,184,129
2018-02-20 $19.12 $19.28 $19.11 $19.18 $16.87 2,120,293
2018-02-16 $19.07 $19.33 $19.07 $19.21 $16.89 1,831,744
2018-02-15 $19.21 $19.22 $19.00 $19.19 $16.88 1,914,412
2018-02-14 $18.48 $19.11 $18.46 $19.10 $16.80 2,130,685
2018-02-13 $18.53 $18.67 $18.50 $18.62 $16.38 2,511,919
2018-02-12 $18.60 $18.86 $18.50 $18.71 $16.45 1,900,759
2018-02-09 $18.46 $18.70 $18.15 $18.60 $16.36 3,588,443
2018-02-08 $19.24 $19.24 $18.49 $18.50 $16.27 4,459,750
2018-02-07 $19.04 $19.30 $19.01 $19.15 $16.84 3,122,423
2018-02-06 $19.18 $19.38 $18.85 $19.21 $16.89 4,230,117
2018-02-05 $19.75 $19.85 $19.07 $19.15 $16.84 5,697,558
2018-02-02 $20.48 $20.53 $20.10 $20.14 $17.71 3,553,838
2018-02-01 $20.46 $20.70 $20.43 $20.67 $18.18 3,012,253
2018-01-31 $20.38 $20.44 $20.30 $20.32 $17.87 2,837,977
2018-01-30 $20.48 $20.52 $20.34 $20.36 $17.91 2,225,066
2018-01-29 $20.71 $20.74 $20.46 $20.53 $18.05 3,012,508
2018-01-26 $20.64 $20.89 $20.61 $20.89 $18.37 3,268,719
2018-01-25 $20.70 $20.76 $20.56 $20.62 $18.13 3,493,726
2018-01-24 $20.74 $20.78 $20.42 $20.64 $18.15 3,523,763
2018-01-23 $20.39 $20.48 $20.31 $20.44 $17.98 2,361,396
2018-01-22 $19.92 $20.29 $19.90 $20.27 $17.83 4,079,490
2018-01-19 $19.98 $20.17 $19.95 $20.16 $17.73 3,869,088
2018-01-18 $19.72 $19.90 $19.71 $19.85 $17.46 2,947,085
2018-01-17 $19.38 $19.57 $19.29 $19.48 $17.13 1,868,511
2018-01-16 $19.55 $19.63 $19.35 $19.42 $17.08 2,846,548
2018-01-12 $19.30 $19.61 $19.30 $19.59 $17.23 3,399,300
2018-01-11 $19.14 $19.31 $19.12 $19.30 $16.97 2,869,305
2018-01-10 $19.04 $19.06 $18.97 $19.02 $16.73 1,727,805
2018-01-09 $18.84 $18.97 $18.80 $18.93 $16.65 1,842,011
2018-01-08 $18.86 $18.94 $18.84 $18.88 $16.60 2,035,419
2018-01-05 $18.90 $18.93 $18.68 $18.79 $16.52 2,137,660
2018-01-04 $18.95 $19.02 $18.92 $18.95 $16.67 2,433,112
2018-01-03 $18.54 $18.84 $18.52 $18.79 $16.52 2,617,675
2018-01-02 $18.50 $18.66 $18.44 $18.50 $16.27 1,312,360
2017-12-29 $18.41 $18.45 $18.36 $18.39 $16.17 1,159,657
2017-12-28 $18.36 $18.41 $18.34 $18.37 $16.16 1,010,957
2017-12-27 $18.22 $18.24 $18.14 $18.15 $15.96 972,788
2017-12-26 $18.37 $18.39 $18.22 $18.25 $16.05 1,337,399
2017-12-22 $18.30 $18.33 $18.24 $18.31 $16.10 1,095,095
2017-12-21 $18.31 $18.47 $18.30 $18.40 $16.18 1,347,002
2017-12-20 $18.31 $18.36 $18.17 $18.21 $16.01 2,072,359
2017-12-19 $18.44 $18.47 $18.37 $18.38 $16.16 1,898,537
2017-12-18 $18.29 $18.47 $18.29 $18.37 $16.16 2,904,737
2017-12-15 $18.11 $18.18 $18.06 $18.11 $15.93 2,050,850
2017-12-14 $18.19 $18.20 $18.02 $18.04 $15.87 2,326,562
2017-12-13 $18.00 $18.07 $17.89 $17.89 $15.73 2,664,990
2017-12-12 $17.78 $17.89 $17.75 $17.86 $15.71 2,425,819
2017-12-11 $17.70 $17.83 $17.67 $17.80 $15.65 2,392,351
2017-12-08 $17.40 $17.52 $17.40 $17.48 $15.37 3,498,929
2017-12-07 $17.08 $17.14 $17.03 $17.04 $14.99 2,668,041
2017-12-06 $17.03 $17.09 $16.96 $16.97 $14.92 1,588,561
2017-12-05 $17.29 $17.30 $17.10 $17.10 $15.04 1,223,663
2017-12-04 $17.47 $17.49 $17.36 $17.36 $15.27 1,912,893
2017-12-01 $17.26 $17.55 $17.24 $17.52 $15.41 3,456,288
2017-11-30 $17.38 $17.39 $17.16 $17.18 $15.11 2,873,743
2017-11-29 $17.26 $17.36 $17.16 $17.28 $15.20 3,889,586
2017-11-28 $17.05 $17.33 $17.01 $17.31 $15.22 1,874,943
2017-11-27 $17.15 $17.21 $17.11 $17.14 $15.07 1,613,868
2017-11-24 $17.30 $17.34 $17.26 $17.26 $15.18 691,774
2017-11-22 $17.21 $17.30 $17.15 $17.20 $15.13 1,196,065
2017-11-21 $17.13 $17.17 $17.07 $17.11 $15.05 1,215,109
2017-11-20 $17.17 $17.17 $17.04 $17.10 $15.04 1,581,999
2017-11-17 $17.02 $17.20 $16.99 $17.15 $15.08 1,548,610
2017-11-16 $17.13 $17.15 $17.04 $17.05 $14.99 1,098,728
2017-11-15 $16.84 $17.02 $16.81 $16.98 $14.93 1,164,677
2017-11-14 $17.02 $17.05 $16.97 $17.01 $14.96 1,183,896
2017-11-13 $16.92 $17.05 $16.89 $17.01 $14.96 1,294,070
2017-11-10 $17.13 $17.17 $17.09 $17.11 $15.05 2,681,267
2017-11-09 $16.92 $16.96 $16.81 $16.93 $14.89 2,325,901
2017-11-08 $16.86 $16.99 $16.79 $16.95 $14.91 1,486,275
2017-11-07 $17.00 $17.08 $16.86 $16.90 $14.86 1,412,128
2017-11-06 $16.86 $17.06 $16.86 $17.05 $14.99 945,907
2017-11-03 $17.09 $17.09 $17.01 $17.08 $15.02 1,173,247
2017-11-02 $17.09 $17.27 $17.09 $17.26 $15.18 2,031,570
2017-11-01 $16.92 $16.97 $16.86 $16.90 $14.86 1,313,998
2017-10-31 $17.01 $17.05 $16.99 $17.01 $14.96 1,386,951
2017-10-30 $16.96 $17.04 $16.89 $16.92 $14.88 1,828,278
2017-10-27 $17.06 $17.09 $16.95 $17.01 $14.96 2,000,780
2017-10-26 $17.33 $17.36 $17.11 $17.12 $15.06 1,713,732
2017-10-25 $17.42 $17.43 $17.17 $17.29 $15.20 1,784,080
2017-10-24 $17.35 $17.48 $17.33 $17.41 $15.31 3,099,829
2017-10-23 $17.38 $17.40 $17.29 $17.33 $15.24 1,414,916
2017-10-20 $17.38 $17.45 $17.34 $17.43 $15.33 1,009,959
2017-10-19 $17.19 $17.36 $17.19 $17.31 $15.22 1,306,411
2017-10-18 $17.21 $17.36 $17.20 $17.26 $15.18 1,519,555
2017-10-17 $17.33 $17.33 $17.20 $17.24 $15.16 1,445,130
2017-10-16 $17.22 $17.31 $17.18 $17.28 $15.20 1,303,973
2017-10-13 $17.32 $17.40 $17.26 $17.28 $15.20 2,551,633
2017-10-12 $17.15 $17.26 $17.12 $17.18 $15.11 1,568,364
2017-10-11 $17.15 $17.18 $17.11 $17.16 $15.09 865,725
2017-10-10 $17.10 $17.25 $17.09 $17.21 $15.14 1,126,896
2017-10-09 $17.10 $17.12 $16.99 $17.03 $14.98 897,049
2017-10-06 $17.13 $17.14 $17.05 $17.11 $15.05 1,425,795
2017-10-05 $17.06 $17.23 $17.04 $17.17 $15.10 1,249,672
2017-10-04 $17.07 $17.13 $16.94 $16.95 $14.91 2,186,020
2017-10-03 $17.12 $17.21 $17.12 $17.19 $15.12 1,391,330
2017-10-02 $17.08 $17.16 $17.01 $17.12 $15.06 1,555,583
2017-09-29 $16.92 $17.15 $16.91 $17.15 $15.08 1,155,805
2017-09-28 $16.89 $17.00 $16.88 $16.98 $14.93 915,362
2017-09-27 $16.94 $16.97 $16.82 $16.93 $14.89 1,356,170
2017-09-26 $16.76 $16.78 $16.66 $16.68 $14.67 998,016
2017-09-25 $16.83 $16.89 $16.72 $16.78 $14.76 1,437,192
2017-09-22 $16.89 $16.98 $16.88 $16.98 $14.93 974,571
2017-09-21 $16.95 $17.02 $16.93 $16.96 $14.92 1,132,815
2017-09-20 $16.91 $16.92 $16.81 $16.89 $14.85 1,361,638
2017-09-19 $16.91 $17.00 $16.91 $16.94 $14.90 983,808
2017-09-18 $16.77 $16.85 $16.77 $16.81 $14.78 1,100,830
2017-09-15 $16.70 $16.73 $16.65 $16.70 $14.69 1,227,680
2017-09-14 $16.68 $16.71 $16.60 $16.63 $14.63 1,880,144
2017-09-13 $16.73 $16.79 $16.61 $16.66 $14.65 2,069,814
2017-09-12 $16.74 $16.81 $16.69 $16.71 $14.70 3,622,483
2017-09-11 $16.54 $16.61 $16.46 $16.48 $14.49 2,412,223
2017-09-08 $16.48 $16.52 $16.38 $16.40 $14.42 1,755,921
2017-09-07 $16.38 $16.41 $16.21 $16.25 $14.29 3,025,109
2017-09-06 $16.23 $16.36 $16.23 $16.31 $14.34 1,728,288
2017-09-05 $16.30 $16.34 $16.07 $16.16 $14.21 3,019,929
2017-09-01 $16.45 $16.50 $16.40 $16.42 $14.44 2,773,007
2017-08-31 $16.38 $16.48 $16.35 $16.44 $14.46 3,857,878
2017-08-30 $16.56 $16.57 $16.47 $16.51 $14.52 1,733,447
2017-08-29 $16.49 $16.63 $16.47 $16.55 $14.55 1,353,420
2017-08-28 $16.81 $16.81 $16.69 $16.70 $14.69 1,068,504
2017-08-25 $16.75 $16.86 $16.74 $16.81 $14.78 1,057,038
2017-08-24 $16.71 $16.76 $16.68 $16.69 $14.68 1,078,936
2017-08-23 $16.55 $16.70 $16.52 $16.65 $14.64 1,618,038
2017-08-22 $16.62 $16.75 $16.62 $16.75 $14.73 1,244,670
2017-08-21 $16.69 $16.78 $16.66 $16.76 $14.74 1,095,576
2017-08-18 $16.80 $16.90 $16.78 $16.83 $14.80 1,612,844
2017-08-17 $16.92 $16.98 $16.74 $16.75 $14.73 1,202,298
2017-08-16 $17.14 $17.16 $17.03 $17.08 $15.02 1,018,915
2017-08-15 $17.16 $17.18 $17.06 $17.10 $15.04 910,165
2017-08-14 $17.11 $17.19 $17.11 $17.12 $15.06 1,361,792
2017-08-11 $17.06 $17.12 $16.99 $17.05 $14.99 1,157,410
2017-08-10 $17.28 $17.30 $17.04 $17.05 $14.99 1,510,467
2017-08-09 $17.17 $17.32 $17.13 $17.31 $15.22 1,269,017
2017-08-08 $17.38 $17.41 $17.19 $17.23 $15.15 1,728,181
2017-08-07 $17.35 $17.51 $17.32 $17.48 $15.37 1,315,794
2017-08-04 $17.50 $17.61 $17.46 $17.53 $15.42 1,425,503
2017-08-03 $17.43 $17.53 $17.40 $17.46 $15.35 1,009,342
2017-08-02 $17.43 $17.53 $17.41 $17.49 $15.38 918,000
2017-08-01 $17.53 $17.66 $17.53 $17.58 $15.46 964,786
2017-07-31 $17.40 $17.46 $17.28 $17.43 $15.33 1,912,737
2017-07-28 $17.37 $17.57 $17.29 $17.52 $15.41 2,344,487
2017-07-27 $18.04 $18.07 $17.92 $17.98 $15.81 1,672,231
2017-07-26 $18.13 $18.21 $18.02 $18.11 $15.93 1,971,026
2017-07-25 $18.27 $18.31 $18.15 $18.18 $15.99 2,111,369
2017-07-24 $17.97 $18.08 $17.88 $18.06 $15.88 1,838,559
2017-07-21 $17.68 $17.70 $17.56 $17.66 $15.53 1,147,889
2017-07-20 $17.81 $17.89 $17.78 $17.80 $15.65 1,629,095
2017-07-19 $17.72 $17.84 $17.70 $17.77 $15.63 1,484,669
2017-07-18 $17.60 $17.65 $17.52 $17.65 $15.52 1,438,508
2017-07-17 $17.47 $17.55 $17.46 $17.49 $15.38 1,098,489
2017-07-14 $17.39 $17.60 $17.35 $17.56 $15.44 1,320,196
2017-07-13 $17.50 $17.54 $17.43 $17.51 $15.40 1,298,278
2017-07-12 $17.46 $17.49 $17.35 $17.46 $15.35 1,395,962
2017-07-11 $17.54 $17.57 $17.39 $17.51 $15.40 1,349,341
2017-07-10 $17.46 $17.61 $17.44 $17.56 $15.44 1,278,099
2017-07-07 $17.41 $17.57 $17.37 $17.55 $15.43 2,123,721
2017-07-06 $17.25 $17.42 $17.19 $17.31 $15.22 1,950,999
2017-07-05 $17.24 $17.39 $17.14 $17.36 $15.27 2,089,649
2017-07-03 $17.40 $17.48 $17.32 $17.32 $15.23 1,546,878
2017-06-30 $17.18 $17.18 $16.91 $16.98 $14.93 1,800,834
2017-06-29 $17.28 $17.30 $16.99 $17.11 $15.05 3,085,106
2017-06-28 $16.80 $17.08 $16.78 $17.05 $14.99 2,879,852
2017-06-27 $16.53 $16.68 $16.51 $16.59 $14.59 2,983,102
2017-06-26 $16.23 $16.30 $16.17 $16.24 $14.28 1,988,044
2017-06-23 $16.09 $16.16 $16.01 $16.06 $14.12 1,554,280
2017-06-22 $16.10 $16.21 $16.06 $16.14 $14.19 2,928,032
2017-06-21 $16.06 $16.17 $15.99 $16.13 $14.19 2,491,492
2017-06-20 $16.23 $16.25 $15.99 $16.02 $14.09 1,440,540
2017-06-19 $16.26 $16.34 $16.23 $16.29 $14.33 1,472,655
2017-06-16 $16.13 $16.24 $16.05 $16.23 $14.27 2,726,467
2017-06-15 $15.93 $16.05 $15.92 $16.00 $14.07 2,567,393
2017-06-14 $16.26 $16.26 $16.02 $16.18 $14.23 3,118,940
2017-06-13 $16.23 $16.35 $16.22 $16.32 $14.35 2,930,517
2017-06-12 $15.97 $16.03 $15.85 $15.96 $14.04 2,337,679
2017-06-09 $15.83 $16.06 $15.79 $16.04 $14.11 3,280,690
2017-06-08 $15.79 $15.90 $15.77 $15.86 $13.95 2,580,486
2017-06-07 $16.10 $16.18 $16.02 $16.07 $14.13 1,737,050
2017-06-06 $15.97 $16.04 $15.91 $15.98 $14.05 1,661,994
2017-06-05 $16.00 $16.06 $15.93 $15.95 $14.03 1,391,612
2017-06-02 $15.99 $16.13 $15.92 $16.07 $14.13 2,222,676
2017-06-01 $16.01 $16.12 $15.97 $16.10 $14.16 2,170,724
2017-05-31 $16.07 $16.07 $15.86 $15.89 $13.97 2,148,984
2017-05-30 $16.03 $16.11 $16.00 $16.00 $14.07 1,619,633
2017-05-26 $16.16 $16.28 $16.15 $16.22 $14.26 1,764,010
2017-05-25 $16.28 $16.35 $16.17 $16.22 $14.26 1,097,742
2017-05-24 $16.27 $16.33 $16.19 $16.24 $14.28 1,871,952
2017-05-23 $16.41 $16.57 $16.30 $16.48 $14.49 2,220,266
2017-05-22 $16.48 $16.53 $16.35 $16.46 $14.48 2,417,779
2017-05-19 $16.31 $16.48 $16.28 $16.37 $14.40 2,197,103
2017-05-18 $15.96 $16.15 $15.93 $16.07 $14.13 4,799,906
2017-05-17 $16.22 $16.27 $16.06 $16.10 $14.16 2,940,643
2017-05-16 $16.44 $16.51 $16.40 $16.50 $14.51 3,435,578
2017-05-15 $16.77 $16.94 $16.24 $16.28 $14.32 8,470,684
2017-05-12 $16.78 $16.81 $16.70 $16.77 $14.75 1,532,399
2017-05-11 $16.79 $16.81 $16.66 $16.70 $14.69 2,137,799
2017-05-10 $16.88 $16.97 $16.87 $16.93 $14.89 3,028,963
2017-05-09 $16.92 $16.98 $16.75 $16.79 $14.77 3,569,033
2017-05-08 $16.87 $17.06 $16.83 $17.05 $14.99 2,773,234
2017-05-05 $17.62 $17.71 $17.52 $17.65 $14.99 4,193,712
2017-05-04 $17.47 $17.64 $17.45 $17.61 $14.96 3,245,056
2017-05-03 $17.34 $17.49 $17.33 $17.40 $14.78 2,302,269
2017-05-02 $17.19 $17.30 $17.16 $17.29 $14.68 1,932,786
2017-05-01 $17.00 $17.26 $16.89 $17.13 $14.55 3,756,778
2017-04-28 $17.22 $17.24 $16.99 $17.01 $14.45 3,442,246
2017-04-27 $16.84 $16.85 $16.67 $16.73 $14.21 2,330,515
2017-04-26 $16.69 $16.86 $16.68 $16.74 $14.22 2,350,788
2017-04-25 $16.56 $16.76 $16.54 $16.62 $14.11 2,627,304
2017-04-24 $16.35 $16.51 $16.28 $16.47 $13.99 4,261,983
2017-04-21 $15.64 $15.71 $15.53 $15.56 $13.21 1,902,462
2017-04-20 $15.49 $15.61 $15.49 $15.57 $13.22 1,752,600
2017-04-19 $15.46 $15.51 $15.31 $15.33 $13.02 2,041,101
2017-04-18 $15.25 $15.27 $15.10 $15.20 $12.91 2,512,324
2017-04-17 $15.23 $15.45 $15.21 $15.44 $13.11 1,477,674
2017-04-13 $15.29 $15.40 $15.19 $15.19 $12.90 2,221,380
2017-04-12 $15.48 $15.50 $15.38 $15.39 $13.07 2,010,248
2017-04-11 $15.60 $15.69 $15.48 $15.65 $13.29 1,681,946
2017-04-10 $15.66 $15.70 $15.59 $15.65 $13.29 1,393,342
2017-04-07 $15.50 $15.65 $15.50 $15.55 $13.21 1,445,928
2017-04-06 $15.55 $15.66 $15.46 $15.58 $13.23 1,714,782
2017-04-05 $15.68 $15.73 $15.47 $15.49 $13.15 2,661,285
2017-04-04 $15.68 $15.77 $15.63 $15.71 $13.34 1,196,473
2017-04-03 $15.89 $15.95 $15.67 $15.80 $13.42 1,934,579
2017-03-31 $16.00 $16.07 $15.95 $15.95 $13.55 1,529,842
2017-03-30 $15.93 $16.07 $15.89 $15.96 $13.55 2,066,709
2017-03-29 $15.84 $15.92 $15.78 $15.85 $13.46 1,626,612
2017-03-28 $15.74 $15.94 $15.72 $15.89 $13.49 2,626,900
2017-03-27 $15.51 $15.81 $15.48 $15.79 $13.41 2,172,218
2017-03-24 $15.60 $15.73 $15.53 $15.63 $13.27 1,400,394
2017-03-23 $15.60 $15.74 $15.56 $15.60 $13.25 1,719,501
2017-03-22 $15.54 $15.78 $15.52 $15.66 $13.30 2,406,546
2017-03-21 $16.21 $16.23 $15.68 $15.69 $13.32 3,173,697
2017-03-20 $15.84 $15.95 $15.79 $15.79 $13.41 1,531,780
2017-03-17 $16.22 $16.23 $16.04 $16.04 $13.62 2,134,505
2017-03-16 $16.15 $16.28 $16.13 $16.26 $13.81 2,137,301
2017-03-15 $16.10 $16.13 $15.90 $15.94 $13.54 3,300,474
2017-03-14 $15.85 $15.90 $15.80 $15.84 $13.45 1,536,374
2017-03-13 $16.01 $16.07 $15.92 $15.93 $13.53 2,131,911
2017-03-10 $15.92 $16.06 $15.88 $16.02 $13.61 2,799,044
2017-03-09 $15.92 $16.00 $15.80 $15.88 $13.49 2,909,637
2017-03-08 $15.88 $15.90 $15.55 $15.57 $13.22 3,199,485
2017-03-07 $15.62 $15.73 $15.58 $15.67 $13.31 2,637,479
2017-03-06 $15.91 $15.91 $15.76 $15.80 $13.42 2,803,445
2017-03-03 $16.11 $16.18 $15.99 $16.00 $13.59 4,969,025
2017-03-02 $15.99 $16.00 $15.80 $15.81 $13.43 1,928,028
2017-03-01 $15.90 $16.11 $15.90 $16.05 $13.63 2,198,829
2017-02-28 $15.30 $15.43 $15.30 $15.37 $13.05 1,343,591
2017-02-27 $15.31 $15.41 $15.31 $15.38 $13.06 1,409,568
2017-02-24 $15.27 $15.36 $15.24 $15.32 $13.01 1,758,750
2017-02-23 $15.64 $15.65 $15.46 $15.51 $13.17 2,090,702
2017-02-22 $15.47 $15.58 $15.45 $15.55 $13.21 2,231,318
2017-02-21 $15.85 $15.91 $15.77 $15.84 $13.45 1,390,967
2017-02-17 $15.69 $15.86 $15.69 $15.85 $13.46 1,909,766
2017-02-16 $15.97 $16.00 $15.88 $15.98 $13.57 1,936,972
2017-02-15 $15.97 $16.07 $15.97 $16.04 $13.62 1,860,473
2017-02-14 $15.74 $15.91 $15.71 $15.88 $13.49 3,374,250
2017-02-13 $15.77 $15.89 $15.76 $15.84 $13.45 2,438,419
2017-02-10 $15.83 $15.94 $15.80 $15.90 $13.50 1,633,079
2017-02-09 $15.90 $16.02 $15.86 $15.98 $13.57 1,419,415
2017-02-08 $15.75 $15.93 $15.62 $15.88 $13.49 2,152,469
2017-02-07 $15.96 $16.05 $15.81 $15.87 $13.48 1,683,903
2017-02-06 $15.91 $15.98 $15.87 $15.91 $13.51 1,928,901
2017-02-03 $16.07 $16.21 $16.05 $16.16 $13.72 2,635,819
2017-02-02 $15.96 $15.97 $15.80 $15.85 $13.46 1,891,712
2017-02-01 $16.01 $16.10 $15.94 $16.05 $13.63 2,817,429
2017-01-31 $16.31 $16.33 $16.04 $16.11 $13.68 1,957,451
2017-01-30 $16.34 $16.35 $16.16 $16.28 $13.83 2,638,158
2017-01-27 $16.49 $16.49 $16.13 $16.30 $13.84 4,198,929
2017-01-26 $17.12 $17.24 $16.88 $16.91 $14.36 2,242,238
2017-01-25 $17.06 $17.26 $17.04 $17.25 $14.65 2,709,888
2017-01-24 $16.73 $16.94 $16.73 $16.85 $14.31 1,611,095
2017-01-23 $16.44 $16.60 $16.38 $16.58 $14.08 1,496,674
2017-01-20 $16.49 $16.64 $16.49 $16.63 $14.12 1,526,053
2017-01-19 $16.70 $16.72 $16.55 $16.67 $14.16 2,103,723
2017-01-18 $16.51 $16.53 $16.38 $16.50 $14.01 1,957,228
2017-01-17 $17.03 $17.06 $16.71 $16.74 $14.22 2,568,000
2017-01-13 $17.09 $17.20 $17.00 $17.06 $14.49 3,311,903
2017-01-12 $16.66 $16.72 $16.52 $16.67 $14.16 2,993,216
2017-01-11 $16.35 $16.78 $16.33 $16.77 $14.24 2,536,814
2017-01-10 $16.37 $16.58 $16.36 $16.47 $13.99 2,243,180
2017-01-09 $16.48 $16.56 $16.39 $16.46 $13.98 1,884,429
2017-01-06 $16.63 $16.87 $16.58 $16.78 $14.25 2,109,779
2017-01-05 $16.82 $16.90 $16.67 $16.80 $14.27 1,674,052
2017-01-04 $16.73 $16.88 $16.58 $16.87 $14.33 2,805,567
2017-01-03 $16.22 $16.36 $16.16 $16.34 $13.88 2,867,174
2016-12-30 $15.60 $15.80 $15.57 $15.67 $13.31 1,580,123
2016-12-29 $15.68 $15.70 $15.48 $15.48 $13.15 1,914,380
2016-12-28 $15.66 $15.74 $15.56 $15.56 $13.21 1,651,366
2016-12-27 $15.75 $15.82 $15.73 $15.80 $13.42 1,141,116
2016-12-23 $15.65 $15.77 $15.63 $15.73 $13.36 2,231,542
2016-12-22 $15.96 $15.97 $15.86 $15.89 $13.49 1,456,204
2016-12-21 $16.09 $16.11 $16.00 $16.03 $13.61 1,860,501
2016-12-20 $16.02 $16.18 $15.98 $16.17 $13.73 3,229,000
2016-12-19 $16.04 $16.14 $15.99 $16.07 $13.65 1,940,268
2016-12-16 $16.11 $16.16 $16.01 $16.03 $13.61 2,300,463
2016-12-15 $16.14 $16.34 $16.11 $16.21 $13.77 3,182,758
2016-12-14 $16.39 $16.62 $16.31 $16.36 $13.89 3,382,388
2016-12-13 $16.62 $16.91 $16.56 $16.77 $14.24 2,834,624
2016-12-12 $16.73 $16.78 $16.47 $16.54 $14.05 1,942,630
2016-12-09 $16.78 $16.81 $16.68 $16.78 $14.25 2,761,325
2016-12-08 $17.27 $17.38 $17.16 $17.30 $14.69 3,761,598
2016-12-07 $16.93 $17.44 $16.93 $17.37 $14.75 4,221,130
2016-12-06 $16.47 $17.03 $16.45 $17.03 $14.46 5,977,386
2016-12-05 $15.75 $16.14 $15.75 $16.13 $13.70 4,785,402
2016-12-02 $15.72 $15.81 $15.61 $15.66 $13.30 2,019,718
2016-12-01 $15.84 $16.09 $15.78 $15.96 $13.55 2,312,509
2016-11-30 $15.63 $15.95 $15.62 $15.85 $13.46 2,097,458
2016-11-29 $15.50 $15.62 $15.45 $15.51