Urban Edge Properties (UE) Exchange: NYSE

Data as of March 29, 2024

$16.44 ($-0.12) -0.72%

Urban Edge Properties - Daily Information
Click for more stock information on Urban Edge Properties.
Daily Information Data
Date March 29, 2024
Open $16.62
Previous Close $16.44
High $16.66
Low $16.44
Adjusted Open $16.62
Previous Adjusted Close $16.44
Adjusted High $16.66
Adjusted Low $16.44

About Urban Edge Properties (UE)

Urban Edge Properties (NYSE:UE) operates independently of Vornado Realty Trust as of January 15, 2015.

Historical Stock Data for Urban Edge Properties (UE)

Date Open High Low Close Adj.Close Volume
2024-03-26 $16.62 $16.66 $16.44 $16.44 $16.44 471,092
2024-03-25 $16.85 $16.90 $16.53 $16.56 $16.56 678,246
2024-03-22 $17.22 $17.23 $16.80 $16.81 $16.81 1,023,758
2024-03-21 $16.95 $17.26 $16.89 $17.21 $17.21 1,368,989
2024-03-20 $16.53 $17.00 $16.48 $16.86 $16.86 919,947
2024-03-19 $16.55 $16.75 $16.50 $16.65 $16.65 1,041,403
2024-03-18 $16.46 $16.60 $16.40 $16.54 $16.54 770,624
2024-03-15 $16.37 $16.57 $16.29 $16.47 $16.47 1,614,012
2024-03-14 $16.63 $16.68 $16.30 $16.46 $16.46 893,684
2024-03-13 $17.00 $17.13 $16.87 $16.91 $16.74 801,845
2024-03-12 $17.11 $17.14 $16.93 $17.05 $16.88 471,973
2024-03-11 $17.09 $17.18 $16.99 $17.14 $17.14 390,567
2024-03-08 $17.27 $17.37 $17.01 $17.12 $17.12 498,891
2024-03-07 $17.11 $17.18 $17.01 $17.07 $17.07 996,392
2024-03-06 $17.07 $17.15 $16.85 $16.99 $16.99 460,240
2024-03-05 $17.09 $17.19 $16.85 $16.95 $16.95 578,865
2024-03-04 $17.01 $17.21 $16.92 $17.18 $17.18 569,826
2024-03-01 $17.06 $17.13 $16.82 $17.07 $17.07 639,918
2024-02-29 $17.18 $17.19 $16.90 $17.01 $17.01 609,030
2024-02-28 $16.78 $17.18 $16.74 $16.99 $16.99 679,147
2024-02-27 $16.98 $17.02 $16.85 $16.95 $16.95 788,117
2024-02-26 $16.90 $17.00 $16.79 $16.87 $16.87 613,655
2024-02-23 $17.03 $17.07 $16.92 $16.98 $16.98 682,144
2024-02-22 $17.09 $17.15 $16.98 $17.09 $17.09 1,165,131
2024-02-21 $17.08 $17.26 $17.02 $17.14 $17.14 1,118,872
2024-02-20 $17.15 $17.33 $17.06 $17.08 $17.08 1,191,719
2024-02-16 $17.28 $17.67 $17.16 $17.32 $17.32 1,620,520
2024-02-15 $17.36 $17.55 $17.35 $17.50 $17.50 1,157,242
2024-02-14 $17.89 $17.96 $17.13 $17.36 $17.36 1,582,127
2024-02-13 $17.24 $17.61 $17.01 $17.52 $17.52 2,331,607
2024-02-12 $17.60 $17.80 $17.52 $17.75 $17.75 1,332,297
2024-02-09 $17.54 $17.56 $17.33 $17.54 $17.54 657,555
2024-02-08 $17.34 $17.61 $17.25 $17.57 $17.57 1,745,120
2024-02-07 $17.40 $17.44 $17.25 $17.30 $17.30 686,738
2024-02-06 $16.90 $17.43 $16.87 $17.40 $17.40 800,751
2024-02-05 $16.97 $17.17 $16.83 $16.95 $16.95 616,959
2024-02-02 $17.16 $17.41 $17.00 $17.26 $17.26 665,080
2024-02-01 $17.24 $17.46 $17.09 $17.46 $17.46 908,400
2024-01-31 $17.60 $17.74 $17.23 $17.27 $17.27 853,001
2024-01-30 $17.65 $17.78 $17.53 $17.60 $17.60 750,631
2024-01-29 $17.62 $17.78 $17.50 $17.75 $17.75 664,782
2024-01-26 $17.92 $17.93 $17.61 $17.66 $17.66 576,497
2024-01-25 $17.58 $17.81 $17.50 $17.80 $17.80 993,332
2024-01-24 $17.75 $17.75 $17.24 $17.30 $17.30 935,182
2024-01-23 $17.67 $17.67 $17.38 $17.51 $17.51 754,684
2024-01-22 $17.59 $17.77 $17.46 $17.53 $17.53 720,674
2024-01-19 $17.43 $17.57 $17.23 $17.48 $17.48 846,858
2024-01-18 $17.49 $17.49 $17.16 $17.31 $17.31 565,333
2024-01-17 $17.36 $17.66 $17.26 $17.44 $17.44 728,979
2024-01-16 $17.71 $17.82 $17.54 $17.66 $17.66 839,894
2024-01-12 $18.10 $18.12 $17.80 $17.88 $17.88 576,486
2024-01-11 $17.92 $18.03 $17.81 $17.89 $17.89 744,357
2024-01-10 $17.97 $18.11 $17.97 $18.05 $18.05 860,131
2024-01-09 $17.83 $18.05 $17.81 $18.03 $18.03 890,161
2024-01-08 $17.99 $18.19 $17.92 $18.10 $18.10 763,958
2024-01-05 $17.96 $18.21 $17.85 $17.96 $17.96 1,096,628
2024-01-04 $18.06 $18.19 $17.85 $18.10 $18.10 2,310,979
2024-01-03 $18.06 $18.11 $17.78 $17.95 $17.95 1,124,052
2024-01-02 $18.11 $18.40 $18.07 $18.25 $18.25 994,556
2023-12-29 $18.54 $18.62 $18.30 $18.30 $18.30 818,841
2023-12-28 $18.51 $18.72 $18.51 $18.66 $18.66 625,454
2023-12-27 $18.65 $18.70 $18.49 $18.62 $18.62 686,462
2023-12-26 $18.54 $18.76 $18.44 $18.66 $18.66 1,015,635
2023-12-22 $18.64 $18.79 $18.40 $18.47 $18.47 1,075,011
2023-12-21 $18.69 $18.69 $18.35 $18.50 $18.50 1,156,995
2023-12-20 $18.42 $18.76 $18.25 $18.25 $18.25 1,495,926
2023-12-19 $18.41 $18.51 $18.21 $18.42 $18.42 1,856,300
2023-12-18 $18.67 $18.67 $18.31 $18.36 $18.36 1,240,442
2023-12-15 $18.68 $18.74 $18.28 $18.51 $18.51 2,738,276
2023-12-14 $18.49 $18.69 $18.11 $18.68 $18.68 2,022,610
2023-12-13 $17.30 $18.22 $17.15 $18.08 $17.93 1,190,542
2023-12-12 $17.24 $17.38 $17.14 $17.29 $17.14 689,351
2023-12-11 $17.43 $17.45 $17.13 $17.26 $17.26 1,417,125
2023-12-08 $17.32 $17.42 $17.12 $17.41 $17.41 668,227
2023-12-07 $17.34 $17.46 $17.20 $17.35 $17.35 1,130,801
2023-12-06 $17.57 $17.71 $17.34 $17.36 $17.36 818,635
2023-12-05 $17.58 $17.58 $17.32 $17.44 $17.44 691,974
2023-12-04 $17.26 $17.66 $17.22 $17.64 $17.64 807,262
2023-12-01 $16.72 $17.43 $16.65 $17.34 $17.34 1,418,846
2023-11-30 $16.55 $16.79 $16.51 $16.75 $16.75 996,195
2023-11-29 $16.89 $16.98 $16.49 $16.52 $16.52 971,510
2023-11-28 $16.61 $16.74 $16.48 $16.68 $16.68 720,774
2023-11-27 $16.67 $16.80 $16.64 $16.67 $16.67 869,462
2023-11-24 $16.85 $16.89 $16.68 $16.83 $16.83 348,344
2023-11-22 $16.87 $16.94 $16.72 $16.83 $16.83 604,953
2023-11-21 $16.71 $16.81 $16.55 $16.66 $16.66 512,084
2023-11-20 $16.78 $16.84 $16.62 $16.84 $16.84 609,364
2023-11-17 $16.85 $16.87 $16.67 $16.82 $16.82 950,302
2023-11-16 $16.83 $16.92 $16.50 $16.64 $16.64 585,087
2023-11-15 $16.79 $16.96 $16.72 $16.80 $16.80 734,907
2023-11-14 $16.65 $17.15 $16.58 $16.88 $16.88 1,395,426
2023-11-13 $16.00 $16.11 $15.86 $15.92 $15.92 590,906
2023-11-10 $16.18 $16.25 $16.02 $16.16 $16.16 664,371
2023-11-09 $16.47 $16.50 $15.95 $16.03 $16.03 806,312
2023-11-08 $16.30 $16.44 $16.20 $16.40 $16.40 775,657
2023-11-07 $16.70 $16.79 $16.24 $16.29 $16.29 1,048,498
2023-11-06 $16.91 $16.93 $16.55 $16.69 $16.69 896,948
2023-11-03 $17.08 $17.38 $16.95 $16.99 $16.99 1,390,276
2023-11-02 $16.58 $16.80 $16.45 $16.72 $16.72 976,155
2023-11-01 $15.82 $16.25 $15.70 $16.23 $16.23 1,702,235
2023-10-31 $14.97 $15.92 $14.71 $15.86 $15.86 1,904,319
2023-10-30 $14.65 $14.77 $14.52 $14.74 $14.74 911,234
2023-10-27 $14.82 $14.82 $14.36 $14.47 $14.47 997,524
2023-10-26 $14.61 $14.93 $14.61 $14.76 $14.76 661,792
2023-10-25 $14.66 $14.77 $14.42 $14.50 $14.50 686,399
2023-10-24 $14.65 $14.84 $14.58 $14.83 $14.83 1,313,997
2023-10-23 $14.75 $14.88 $14.50 $14.51 $14.51 827,360
2023-10-20 $15.11 $15.20 $14.83 $14.83 $14.83 1,253,123
2023-10-19 $15.03 $15.38 $14.93 $15.01 $15.01 959,914
2023-10-18 $15.38 $15.38 $15.08 $15.12 $15.12 909,521
2023-10-17 $14.99 $15.65 $14.99 $15.46 $15.46 1,192,648
2023-10-16 $15.10 $15.22 $14.93 $15.18 $15.18 1,304,069
2023-10-13 $15.31 $15.35 $14.82 $14.89 $14.89 1,142,273
2023-10-12 $15.34 $15.34 $15.07 $15.14 $15.14 1,138,662
2023-10-11 $15.25 $15.47 $15.25 $15.40 $15.40 1,127,280
2023-10-10 $14.89 $15.31 $14.89 $15.13 $15.13 899,419
2023-10-09 $14.71 $15.12 $14.64 $14.94 $14.94 744,262
2023-10-06 $14.86 $15.03 $14.60 $14.84 $14.84 773,990
2023-10-05 $14.78 $15.05 $14.73 $14.99 $14.99 1,360,389
2023-10-04 $14.70 $14.89 $14.58 $14.82 $14.82 748,275
2023-10-03 $14.84 $14.87 $14.45 $14.63 $14.63 1,339,304
2023-10-02 $15.18 $15.31 $14.78 $14.90 $14.90 1,236,748
2023-09-29 $15.57 $15.62 $15.11 $15.26 $15.26 1,158,476
2023-09-28 $15.33 $15.48 $15.29 $15.35 $15.35 2,322,283
2023-09-27 $15.68 $15.75 $15.20 $15.28 $15.28 3,783,879
2023-09-26 $15.75 $15.84 $15.51 $15.59 $15.59 1,824,112
2023-09-25 $15.63 $15.88 $15.63 $15.86 $15.86 948,801
2023-09-22 $16.08 $16.23 $15.74 $15.75 $15.75 946,043
2023-09-21 $16.20 $16.38 $16.04 $16.04 $16.04 981,097
2023-09-20 $16.64 $16.78 $16.33 $16.35 $16.35 585,378
2023-09-19 $16.52 $16.66 $16.45 $16.47 $16.47 1,075,807
2023-09-18 $16.70 $16.73 $16.38 $16.50 $16.50 845,919
2023-09-15 $16.77 $16.81 $16.65 $16.70 $16.70 2,615,337
2023-09-14 $16.39 $16.84 $16.36 $16.82 $16.82 1,366,399
2023-09-13 $16.45 $16.53 $16.30 $16.33 $16.18 1,029,787
2023-09-12 $16.32 $16.50 $16.28 $16.50 $16.34 662,446
2023-09-11 $16.55 $16.60 $16.32 $16.34 $16.19 705,856
2023-09-08 $16.64 $16.74 $16.45 $16.47 $16.31 666,535
2023-09-07 $16.62 $16.78 $16.57 $16.62 $16.46 1,127,002
2023-09-06 $16.36 $16.64 $16.23 $16.60 $16.44 781,466
2023-09-05 $16.28 $16.49 $16.23 $16.30 $16.15 1,565,692
2023-09-01 $16.48 $16.59 $16.37 $16.43 $16.43 1,113,197
2023-08-31 $16.19 $16.41 $16.18 $16.36 $16.36 1,203,285
2023-08-30 $15.95 $16.28 $15.95 $16.25 $16.25 1,382,943
2023-08-29 $15.69 $15.99 $15.62 $15.98 $15.98 632,689
2023-08-28 $15.43 $15.91 $15.43 $15.71 $15.71 944,910
2023-08-25 $15.45 $15.56 $15.33 $15.40 $15.40 780,006
2023-08-24 $15.29 $15.62 $15.26 $15.40 $15.40 1,397,675
2023-08-23 $15.35 $15.47 $15.23 $15.35 $15.35 1,199,655
2023-08-22 $15.47 $15.49 $15.17 $15.26 $15.26 1,356,145
2023-08-21 $15.76 $15.77 $15.20 $15.38 $15.38 1,457,824
2023-08-18 $15.71 $15.95 $15.71 $15.80 $15.80 1,305,727
2023-08-17 $16.35 $16.39 $15.85 $15.86 $15.86 1,242,851
2023-08-16 $16.66 $16.73 $16.27 $16.28 $16.28 934,097
2023-08-15 $16.82 $16.85 $16.58 $16.64 $16.64 616,217
2023-08-14 $17.07 $17.15 $16.93 $16.95 $16.95 564,546
2023-08-11 $17.17 $17.17 $16.98 $17.10 $17.10 889,014
2023-08-10 $17.21 $17.42 $17.12 $17.24 $17.24 744,055
2023-08-09 $17.08 $17.40 $17.01 $17.23 $17.23 694,402
2023-08-08 $17.13 $17.20 $17.01 $17.15 $17.15 664,888
2023-08-07 $17.21 $17.40 $17.09 $17.37 $17.37 919,210
2023-08-04 $17.58 $17.68 $17.15 $17.27 $17.27 1,135,327
2023-08-03 $17.58 $17.58 $17.26 $17.53 $17.53 1,553,821
2023-08-02 $16.99 $17.56 $16.99 $17.54 $17.54 1,233,274
2023-08-01 $16.99 $17.26 $16.85 $17.24 $17.24 1,314,919
2023-07-31 $16.82 $17.02 $16.73 $17.01 $17.01 726,472
2023-07-28 $16.91 $16.93 $16.73 $16.82 $16.82 603,603
2023-07-27 $17.10 $17.21 $16.65 $16.72 $16.72 890,671
2023-07-26 $16.90 $17.11 $16.85 $17.06 $17.06 590,820
2023-07-25 $17.00 $17.11 $16.85 $16.99 $16.99 745,170
2023-07-24 $16.99 $17.16 $16.98 $17.10 $17.10 617,977
2023-07-21 $17.00 $17.08 $16.81 $16.93 $16.93 1,046,749
2023-07-20 $16.85 $16.95 $16.63 $16.91 $16.91 601,973
2023-07-19 $16.64 $16.82 $16.55 $16.78 $16.78 599,907
2023-07-18 $16.46 $16.55 $16.29 $16.50 $16.50 603,842
2023-07-17 $16.14 $16.43 $16.14 $16.39 $16.39 863,033
2023-07-14 $16.24 $16.29 $16.06 $16.22 $16.22 868,641
2023-07-13 $16.56 $16.57 $16.29 $16.29 $16.29 1,603,782
2023-07-12 $16.66 $16.77 $16.54 $16.56 $16.56 1,351,815
2023-07-11 $15.97 $16.48 $15.87 $16.40 $16.40 1,669,020
2023-07-10 $15.53 $15.78 $15.52 $15.77 $15.77 1,010,448
2023-07-07 $15.65 $15.82 $15.58 $15.60 $15.60 702,404
2023-07-06 $15.46 $15.71 $15.21 $15.68 $15.68 754,571
2023-07-05 $15.55 $15.85 $15.35 $15.68 $15.68 866,937
2023-07-03 $15.39 $15.74 $15.39 $15.72 $15.72 345,349
2023-06-30 $15.57 $15.60 $15.23 $15.43 $15.43 1,105,340
2023-06-29 $14.91 $15.40 $14.86 $15.40 $15.40 882,085
2023-06-28 $15.07 $15.08 $14.88 $14.96 $14.96 1,115,369
2023-06-27 $14.81 $15.10 $14.71 $15.09 $15.09 785,939
2023-06-26 $14.21 $14.79 $14.21 $14.76 $14.76 947,663
2023-06-23 $14.34 $14.50 $14.13 $14.27 $14.27 1,912,803
2023-06-22 $14.91 $14.91 $14.49 $14.54 $14.54 1,426,649
2023-06-21 $15.05 $15.14 $14.82 $14.85 $14.85 2,091,111
2023-06-20 $15.24 $15.42 $15.03 $15.15 $15.15 1,829,360
2023-06-16 $15.35 $15.35 $15.07 $15.27 $15.27 2,643,673
2023-06-15 $14.84 $15.15 $14.76 $15.14 $15.14 1,222,881
2023-06-14 $14.84 $15.07 $14.82 $14.94 $14.94 1,672,093
2023-06-13 $14.83 $15.09 $14.83 $14.91 $14.75 875,587
2023-06-12 $14.85 $14.98 $14.73 $14.88 $14.72 583,638
2023-06-09 $14.85 $14.93 $14.79 $14.87 $14.71 678,118
2023-06-08 $14.98 $15.05 $14.63 $14.92 $14.76 821,690
2023-06-07 $14.44 $15.08 $14.41 $14.99 $14.83 991,895
2023-06-06 $13.81 $14.35 $13.77 $14.30 $14.15 849,552
2023-06-05 $13.72 $13.86 $13.60 $13.77 $13.62 1,276,984
2023-06-02 $13.56 $13.98 $13.47 $13.90 $13.75 769,147
2023-06-01 $13.38 $13.41 $13.13 $13.33 $13.19 1,484,530
2023-05-31 $13.26 $13.35 $13.17 $13.33 $13.19 1,821,840
2023-05-30 $13.45 $13.52 $13.21 $13.28 $13.14 584,385
2023-05-26 $13.23 $13.42 $13.16 $13.39 $13.39 649,501
2023-05-25 $13.34 $13.38 $13.13 $13.25 $13.25 910,923
2023-05-24 $13.79 $13.79 $13.41 $13.45 $13.45 889,037
2023-05-23 $13.88 $14.19 $13.79 $13.83 $13.83 743,173
2023-05-22 $13.72 $13.91 $13.59 $13.87 $13.87 675,218
2023-05-19 $13.99 $13.99 $13.58 $13.60 $13.60 965,031
2023-05-18 $13.93 $14.15 $13.75 $13.83 $13.83 1,020,671
2023-05-17 $13.82 $14.03 $13.71 $13.96 $13.96 807,291
2023-05-16 $14.30 $14.39 $13.69 $13.70 $13.70 726,538
2023-05-15 $14.21 $14.44 $14.15 $14.33 $14.33 585,829
2023-05-12 $14.24 $14.27 $14.09 $14.21 $14.21 508,446
2023-05-11 $14.20 $14.29 $14.13 $14.22 $14.22 662,298
2023-05-10 $14.48 $14.56 $14.18 $14.36 $14.36 786,300
2023-05-09 $14.24 $14.41 $14.02 $14.30 $14.30 1,022,639
2023-05-08 $14.57 $14.65 $14.38 $14.50 $14.50 766,369
2023-05-05 $14.60 $14.68 $14.37 $14.61 $14.61 685,615
2023-05-04 $14.16 $14.50 $14.06 $14.38 $14.38 1,087,834
2023-05-03 $14.36 $14.68 $14.26 $14.27 $14.27 1,173,652
2023-05-02 $14.41 $14.48 $14.11 $14.26 $14.26 1,085,464
2023-05-01 $14.62 $14.72 $14.43 $14.51 $14.51 629,851
2023-04-28 $14.25 $14.81 $14.25 $14.67 $14.67 1,057,699
2023-04-27 $14.09 $14.39 $14.08 $14.29 $14.29 573,576
2023-04-26 $14.22 $14.45 $14.02 $14.08 $14.08 580,893
2023-04-25 $14.41 $14.53 $14.34 $14.38 $14.38 695,930
2023-04-24 $14.75 $14.75 $14.39 $14.54 $14.54 473,390
2023-04-21 $14.79 $14.79 $14.51 $14.73 $14.73 712,476
2023-04-20 $14.63 $14.83 $14.59 $14.74 $14.74 1,147,821
2023-04-19 $14.33 $14.80 $14.26 $14.76 $14.76 2,386,737
2023-04-18 $14.46 $14.61 $14.34 $14.46 $14.46 1,014,454
2023-04-17 $14.26 $14.49 $14.14 $14.43 $14.43 1,379,751
2023-04-14 $14.44 $14.55 $14.06 $14.20 $14.20 845,956
2023-04-13 $14.50 $14.50 $14.15 $14.41 $14.41 718,748
2023-04-12 $14.82 $14.82 $14.36 $14.41 $14.41 885,402
2023-04-11 $14.75 $14.81 $14.56 $14.64 $14.64 740,190
2023-04-10 $14.67 $14.81 $14.45 $14.68 $14.68 840,886
2023-04-06 $14.67 $14.76 $14.51 $14.74 $14.74 585,271
2023-04-05 $14.55 $14.63 $14.45 $14.57 $14.57 589,635
2023-04-04 $14.86 $14.88 $14.53 $14.64 $14.64 1,169,160
2023-04-03 $15.08 $15.26 $14.78 $14.84 $14.84 1,273,186
2023-03-31 $14.60 $15.08 $14.60 $15.06 $15.06 1,359,497
2023-03-30 $14.58 $14.66 $14.31 $14.44 $14.44 716,951
2023-03-29 $14.39 $14.47 $14.24 $14.40 $14.40 856,578
2023-03-28 $14.00 $14.27 $13.93 $14.21 $14.21 807,785
2023-03-27 $14.40 $14.42 $14.05 $14.12 $14.12 1,173,788
2023-03-24 $13.63 $14.21 $13.56 $14.19 $14.19 1,518,119
2023-03-23 $13.61 $14.11 $13.58 $13.69 $13.69 1,273,380
2023-03-22 $14.17 $14.17 $13.55 $13.58 $13.58 1,263,429
2023-03-21 $14.12 $14.44 $14.11 $14.25 $14.25 1,595,066
2023-03-20 $13.55 $14.03 $13.55 $13.90 $13.90 1,153,522
2023-03-17 $13.70 $13.70 $13.40 $13.44 $13.44 2,027,014
2023-03-16 $13.94 $13.94 $13.40 $13.79 $13.79 1,866,283
2023-03-15 $13.76 $14.12 $13.76 $14.11 $14.11 1,571,802
2023-03-13 $13.73 $14.11 $13.64 $14.05 $14.05 1,638,915
2023-03-10 $14.47 $14.49 $13.88 $13.98 $13.98 906,550
2023-03-09 $14.88 $14.91 $14.53 $14.53 $14.53 900,778
2023-03-08 $14.83 $15.01 $14.75 $14.86 $14.86 1,354,086
2023-03-07 $15.32 $15.37 $14.69 $14.85 $14.85 1,312,554
2023-03-06 $15.46 $15.52 $15.23 $15.32 $15.32 1,047,080
2023-03-03 $15.46 $15.51 $15.31 $15.46 $15.46 898,098
2023-03-02 $15.25 $15.35 $15.19 $15.30 $15.30 575,166
2023-03-01 $15.35 $15.39 $15.04 $15.37 $15.37 555,755
2023-02-28 $15.47 $15.67 $15.40 $15.40 $15.40 962,598
2023-02-27 $15.73 $15.74 $15.30 $15.48 $15.48 1,267,780
2023-02-24 $15.30 $15.50 $15.22 $15.49 $15.49 748,977
2023-02-23 $15.43 $15.53 $15.15 $15.50 $15.50 769,718
2023-02-22 $15.25 $15.48 $15.20 $15.29 $15.29 937,469
2023-02-21 $15.64 $15.73 $15.26 $15.31 $15.31 620,078
2023-02-17 $15.92 $15.92 $15.72 $15.82 $15.82 699,559
2023-02-16 $15.68 $15.98 $15.59 $15.90 $15.90 773,593
2023-02-15 $15.81 $16.03 $15.75 $15.93 $15.93 1,045,630
2023-02-14 $15.66 $16.14 $15.54 $15.94 $15.94 1,270,023
2023-02-13 $15.73 $15.92 $15.63 $15.88 $15.88 626,150
2023-02-10 $15.41 $15.67 $15.36 $15.63 $15.63 1,340,235
2023-02-09 $16.10 $16.11 $15.51 $15.51 $15.51 1,190,014
2023-02-08 $15.95 $16.11 $15.90 $16.01 $16.01 861,953
2023-02-07 $15.80 $16.26 $15.69 $16.08 $16.08 1,465,577
2023-02-06 $16.01 $16.02 $15.67 $15.95 $15.95 980,248
2023-02-03 $16.11 $16.17 $15.93 $16.09 $16.09 901,976
2023-02-02 $16.18 $16.55 $16.12 $16.31 $16.31 1,188,322
2023-02-01 $15.69 $16.14 $15.59 $15.98 $15.98 1,501,056
2023-01-31 $15.51 $15.84 $15.45 $15.75 $15.75 1,653,951
2023-01-30 $15.66 $15.75 $15.48 $15.51 $15.51 445,877
2023-01-27 $15.57 $15.88 $15.55 $15.80 $15.80 722,068
2023-01-26 $15.53 $15.59 $15.28 $15.57 $15.57 793,139
2023-01-25 $15.48 $15.50 $15.32 $15.40 $15.40 1,352,130
2023-01-24 $15.46 $15.73 $15.46 $15.51 $15.51 417,189
2023-01-23 $15.22 $15.65 $15.19 $15.59 $15.59 563,114
2023-01-20 $15.17 $15.32 $14.93 $15.29 $15.29 632,397
2023-01-19 $15.14 $15.24 $14.96 $15.12 $15.12 726,497
2023-01-18 $15.67 $15.73 $15.07 $15.20 $15.20 823,895
2023-01-17 $15.53 $15.63 $15.42 $15.62 $15.62 447,726
2023-01-13 $15.30 $15.55 $15.29 $15.50 $15.50 615,181
2023-01-12 $15.12 $15.50 $14.95 $15.45 $15.45 562,133
2023-01-11 $14.38 $15.01 $14.36 $14.99 $14.99 1,228,135
2023-01-10 $14.27 $14.29 $13.99 $14.17 $14.17 821,156
2023-01-09 $14.58 $14.70 $14.37 $14.41 $14.41 566,945
2023-01-06 $14.35 $14.71 $14.32 $14.65 $14.65 781,671
2023-01-05 $14.68 $14.68 $14.20 $14.26 $14.26 715,850
2023-01-04 $14.43 $14.91 $14.33 $14.72 $14.72 1,061,805
2023-01-03 $14.25 $14.45 $14.08 $14.25 $14.25 757,554
2022-12-30 $13.97 $14.19 $13.96 $14.09 $14.09 625,589
2022-12-29 $14.07 $14.20 $13.99 $14.14 $14.14 573,026
2022-12-28 $14.27 $14.30 $13.90 $13.91 $13.91 899,490
2022-12-27 $14.18 $14.31 $14.07 $14.24 $14.24 537,493
2022-12-23 $13.72 $14.19 $13.72 $14.14 $14.14 510,791
2022-12-22 $13.90 $13.93 $13.56 $13.79 $13.79 1,099,410
2022-12-21 $14.21 $14.39 $14.07 $14.07 $14.07 607,219
2022-12-20 $14.04 $14.22 $13.94 $14.08 $14.08 676,649
2022-12-19 $14.34 $14.41 $14.11 $14.15 $14.15 594,074
2022-12-16 $14.42 $14.61 $14.12 $14.35 $14.35 1,867,366
2022-12-15 $14.95 $14.99 $14.57 $14.72 $14.72 1,391,704
2022-12-14 $15.15 $15.42 $15.06 $15.23 $15.23 1,240,716
2022-12-13 $15.62 $15.74 $15.11 $15.29 $15.13 1,336,694
2022-12-12 $15.24 $15.24 $14.88 $15.09 $14.93 818,341
2022-12-09 $14.97 $15.13 $14.91 $15.11 $14.95 866,250
2022-12-08 $14.90 $15.08 $14.88 $15.03 $14.87 909,703
2022-12-07 $14.77 $15.00 $14.67 $14.91 $14.75 993,436
2022-12-06 $14.80 $14.94 $14.74 $14.82 $14.67 887,976
2022-12-05 $15.16 $15.19 $14.83 $14.86 $14.71 759,673
2022-12-02 $15.27 $15.49 $15.23 $15.35 $15.19 683,332
2022-12-01 $15.83 $15.96 $15.30 $15.47 $15.31 1,114,848
2022-11-30 $15.58 $15.74 $15.37 $15.73 $15.57 1,300,811
2022-11-29 $14.99 $15.66 $14.87 $15.64 $15.48 1,119,656
2022-11-28 $15.28 $15.36 $14.92 $14.99 $14.83 951,188
2022-11-25 $15.40 $15.45 $15.34 $15.36 $15.20 217,101
2022-11-23 $15.40 $15.50 $15.26 $15.38 $15.22 518,363
2022-11-22 $15.09 $15.42 $15.04 $15.37 $15.21 946,778
2022-11-21 $15.01 $15.14 $14.93 $14.99 $14.83 422,893
2022-11-18 $15.32 $15.38 $15.10 $15.12 $14.96 903,616
2022-11-17 $14.82 $14.98 $14.68 $14.97 $14.81 1,030,107
2022-11-16 $15.22 $15.24 $14.92 $15.00 $14.84 689,109
2022-11-15 $15.25 $15.37 $15.10 $15.28 $15.12 611,553
2022-11-14 $15.05 $15.19 $14.95 $15.01 $14.85 738,237
2022-11-11 $15.07 $15.24 $14.97 $15.17 $15.17 832,124
2022-11-10 $14.84 $15.27 $14.80 $15.03 $15.03 1,226,441
2022-11-09 $14.38 $14.47 $14.14 $14.24 $14.24 1,249,984
2022-11-08 $14.33 $14.49 $14.12 $14.41 $14.41 1,704,180
2022-11-07 $14.56 $14.63 $14.10 $14.34 $14.34 1,098,912
2022-11-04 $14.10 $14.44 $13.98 $14.41 $14.41 1,124,596
2022-11-03 $13.11 $13.95 $12.98 $13.80 $13.80 1,362,702
2022-11-02 $14.03 $14.28 $13.74 $13.81 $13.81 1,220,022
2022-11-01 $14.26 $14.39 $14.09 $14.14 $14.14 1,231,318
2022-10-31 $14.11 $14.29 $14.04 $14.12 $14.12 1,816,819
2022-10-28 $14.06 $14.26 $13.99 $14.20 $14.20 1,002,844
2022-10-27 $14.19 $14.38 $14.04 $14.07 $14.07 662,099
2022-10-26 $14.25 $14.29 $13.98 $14.02 $14.02 663,883
2022-10-25 $13.57 $14.21 $13.57 $14.11 $14.11 751,115
2022-10-24 $13.54 $13.59 $13.34 $13.54 $13.54 970,116
2022-10-21 $13.12 $13.47 $13.00 $13.43 $13.43 999,778
2022-10-20 $13.32 $13.43 $12.94 $13.05 $13.05 1,351,612
2022-10-19 $13.61 $13.78 $13.30 $13.34 $13.34 937,160
2022-10-18 $13.90 $14.01 $13.68 $13.78 $13.78 630,058
2022-10-17 $13.68 $13.83 $13.52 $13.64 $13.64 1,024,350
2022-10-14 $13.83 $13.95 $13.28 $13.35 $13.35 657,023
2022-10-13 $13.09 $13.72 $12.91 $13.64 $13.64 810,770
2022-10-12 $13.41 $13.48 $13.22 $13.32 $13.32 619,756
2022-10-11 $13.16 $13.53 $13.06 $13.41 $13.41 1,042,067
2022-10-10 $13.34 $13.46 $13.17 $13.18 $13.18 727,936
2022-10-07 $13.41 $13.47 $13.13 $13.28 $13.28 566,495
2022-10-06 $13.52 $13.71 $13.48 $13.52 $13.52 785,181
2022-10-05 $13.44 $13.71 $13.24 $13.66 $13.66 747,174
2022-10-04 $13.64 $13.91 $13.56 $13.75 $13.75 981,341
2022-10-03 $13.63 $13.67 $13.20 $13.38 $13.38 952,307
2022-09-30 $13.19 $13.50 $13.07 $13.34 $13.34 1,725,864
2022-09-29 $13.50 $13.52 $12.96 $13.11 $13.11 1,231,053
2022-09-28 $13.59 $13.86 $13.44 $13.76 $13.76 870,140
2022-09-27 $13.47 $13.55 $13.24 $13.43 $13.43 1,665,024
2022-09-26 $13.81 $13.86 $13.19 $13.33 $13.33 951,414
2022-09-23 $13.97 $14.02 $13.71 $13.93 $13.93 790,183
2022-09-22 $14.66 $14.71 $14.09 $14.19 $14.19 721,903
2022-09-21 $15.17 $15.29 $14.73 $14.73 $14.73 648,089
2022-09-20 $15.40 $15.40 $14.92 $15.02 $15.02 559,833
2022-09-19 $15.17 $15.52 $15.11 $15.49 $15.49 612,270
2022-09-16 $15.21 $15.37 $14.99 $15.37 $15.37 2,645,538
2022-09-15 $15.46 $15.67 $15.25 $15.28 $15.28 792,141
2022-09-14 $15.60 $15.62 $15.33 $15.49 $15.49 880,888
2022-09-13 $16.20 $16.30 $15.71 $15.79 $15.63 809,879
2022-09-12 $16.54 $16.67 $16.46 $16.60 $16.60 562,471
2022-09-09 $16.19 $16.43 $16.16 $16.40 $16.40 492,191
2022-09-08 $15.98 $16.28 $15.88 $16.10 $16.10 609,716
2022-09-07 $15.81 $16.14 $15.76 $16.12 $16.12 647,926
2022-09-06 $15.89 $15.91 $15.62 $15.82 $15.82 912,223
2022-09-02 $15.96 $16.05 $15.66 $15.78 $15.78 803,940
2022-09-01 $15.58 $15.78 $15.41 $15.75 $15.75 803,166
2022-08-31 $16.01 $16.14 $15.70 $15.73 $15.73 710,682
2022-08-30 $16.27 $16.27 $15.88 $15.91 $15.91 583,939
2022-08-29 $16.14 $16.29 $16.07 $16.13 $16.13 609,254
2022-08-26 $16.61 $16.78 $16.26 $16.27 $16.27 613,601
2022-08-25 $16.39 $16.66 $16.28 $16.65 $16.65 722,839
2022-08-24 $16.16 $16.47 $16.16 $16.30 $16.30 537,642
2022-08-23 $16.19 $16.49 $16.16 $16.23 $16.23 584,202
2022-08-22 $16.72 $16.75 $16.27 $16.27 $16.27 1,733,778
2022-08-19 $17.14 $17.14 $16.76 $16.88 $16.88 1,167,324
2022-08-18 $17.12 $17.30 $17.01 $17.23 $17.23 717,136
2022-08-17 $17.13 $17.21 $16.92 $17.05 $17.05 600,554
2022-08-16 $17.06 $17.54 $17.03 $17.33 $17.33 1,430,919
2022-08-15 $16.77 $17.15 $16.74 $17.15 $17.15 1,342,032
2022-08-12 $16.69 $16.93 $16.69 $16.90 $16.90 515,044
2022-08-11 $16.67 $16.86 $16.47 $16.55 $16.55 647,544
2022-08-10 $16.25 $16.52 $16.07 $16.44 $16.44 1,077,326
2022-08-09 $16.21 $16.21 $15.85 $16.01 $16.01 1,313,826
2022-08-08 $16.07 $16.36 $16.07 $16.26 $16.26 777,400
2022-08-05 $15.91 $15.98 $15.63 $15.95 $15.95 1,123,986
2022-08-04 $15.70 $15.97 $15.65 $15.96 $15.96 1,189,257
2022-08-03 $15.82 $16.23 $15.69 $15.73 $15.73 1,090,350
2022-08-02 $16.14 $16.21 $15.75 $15.75 $15.75 710,930
2022-08-01 $16.24 $16.43 $16.10 $16.28 $16.28 453,439
2022-07-29 $16.30 $16.61 $16.29 $16.43 $16.43 568,563
2022-07-28 $15.99 $16.37 $15.99 $16.36 $16.36 546,246
2022-07-27 $15.59 $15.92 $15.59 $15.87 $15.87 815,104
2022-07-26 $15.73 $15.86 $15.59 $15.63 $15.63 848,561
2022-07-25 $15.62 $15.82 $15.55 $15.80 $15.80 618,255
2022-07-22 $15.67 $15.78 $15.50 $15.65 $15.65 655,836
2022-07-21 $15.45 $15.60 $15.13 $15.60 $15.60 600,676
2022-07-20 $15.29 $15.71 $15.26 $15.61 $15.61 589,810
2022-07-19 $15.12 $15.46 $15.12 $15.38 $15.38 538,132
2022-07-18 $14.67 $14.93 $14.61 $14.88 $14.88 810,460
2022-07-15 $14.50 $14.58 $14.22 $14.54 $14.54 1,039,130
2022-07-14 $14.22 $14.45 $14.22 $14.27 $14.27 721,005
2022-07-13 $14.72 $14.81 $14.49 $14.53 $14.53 1,034,026
2022-07-12 $14.56 $15.10 $14.56 $14.96 $14.96 531,634
2022-07-11 $14.76 $14.85 $14.56 $14.65 $14.65 557,845
2022-07-08 $15.07 $15.07 $14.69 $14.80 $14.80 686,331
2022-07-07 $15.05 $15.15 $14.93 $15.02 $15.02 411,115
2022-07-06 $15.22 $15.47 $14.86 $14.90 $14.90 640,723
2022-07-05 $15.12 $15.36 $14.88 $15.35 $15.35 782,384
2022-07-01 $15.10 $15.46 $15.06 $15.41 $15.41 703,038
2022-06-30 $15.21 $15.39 $14.97 $15.21 $15.21 916,276
2022-06-29 $15.59 $15.66 $15.26 $15.39 $15.39 784,931
2022-06-28 $16.04 $16.24 $15.63 $15.68 $15.68 787,975
2022-06-27 $15.72 $16.01 $15.55 $15.82 $15.82 830,488
2022-06-24 $15.27 $15.79 $15.24 $15.69 $15.69 2,153,512
2022-06-23 $14.93 $15.15 $14.83 $15.13 $15.13 1,336,158
2022-06-22 $14.69 $15.11 $14.65 $14.89 $14.89 987,279
2022-06-21 $15.01 $15.10 $14.78 $14.96 $14.96 1,118,893
2022-06-17 $14.70 $14.92 $14.50 $14.81 $14.81 1,489,201
2022-06-16 $14.67 $14.79 $14.40 $14.53 $14.53 995,158
2022-06-15 $15.09 $15.36 $14.95 $15.05 $15.05 1,632,995
2022-06-14 $15.21 $15.27 $14.75 $14.91 $14.91 1,110,543
2022-06-13 $16.27 $16.31 $15.34 $15.39 $15.23 875,348
2022-06-10 $16.77 $17.03 $16.62 $16.66 $16.48 1,259,107
2022-06-09 $17.73 $17.73 $17.01 $17.06 $16.88 874,542
2022-06-08 $18.01 $18.02 $17.58 $17.74 $17.55 824,777
2022-06-07 $17.99 $18.21 $17.77 $18.19 $18.00 1,056,749
2022-06-06 $18.46 $18.51 $18.09 $18.14 $17.95 1,064,597
2022-06-03 $18.35 $18.47 $18.14 $18.27 $18.08 609,538
2022-06-02 $18.17 $18.50 $18.00 $18.47 $18.27 605,259
2022-06-01 $18.91 $18.91 $18.01 $18.27 $18.08 1,001,040
2022-05-31 $18.57 $18.90 $18.47 $18.85 $18.65 1,465,223
2022-05-27 $18.68 $18.81 $18.62 $18.78 $18.58 752,031
2022-05-26 $18.63 $18.78 $18.49 $18.52 $18.32 719,957
2022-05-25 $18.24 $18.59 $18.10 $18.45 $18.25 904,105
2022-05-24 $17.70 $18.30 $17.29 $18.25 $18.06 1,880,962
2022-05-23 $17.69 $17.91 $17.35 $17.72 $17.53 1,244,838
2022-05-20 $18.35 $18.37 $17.09 $17.49 $17.30 1,948,967
2022-05-19 $18.74 $19.03 $18.17 $18.17 $17.98 1,320,338
2022-05-18 $19.36 $19.52 $18.86 $18.93 $18.73 1,702,759
2022-05-17 $19.07 $19.71 $18.97 $19.53 $19.32 1,072,835
2022-05-16 $18.29 $18.99 $18.21 $18.84 $18.64 1,331,119
2022-05-13 $17.86 $18.31 $17.71 $18.31 $18.12 1,187,914
2022-05-12 $17.45 $17.83 $17.29 $17.81 $17.62 1,031,112
2022-05-11 $17.70 $18.01 $17.34 $17.41 $17.23 1,026,501
2022-05-10 $18.19 $18.33 $17.33 $17.61 $17.42 1,038,092
2022-05-09 $18.71 $18.86 $17.92 $17.99 $17.80 855,389
2022-05-06 $19.11 $19.34 $18.60 $18.89 $18.69 852,826
2022-05-05 $19.01 $19.38 $18.78 $19.02 $18.82 1,174,939
2022-05-04 $18.81 $19.41 $18.62 $19.31 $19.10 1,163,902
2022-05-03 $18.32 $18.82 $18.24 $18.72 $18.52 769,866
2022-05-02 $18.76 $18.89 $17.98 $18.30 $18.11 857,158
2022-04-29 $19.12 $19.31 $18.66 $18.69 $18.49 1,323,039
2022-04-28 $19.07 $19.45 $18.82 $19.24 $19.04 557,904
2022-04-27 $18.98 $19.17 $18.80 $18.91 $18.71 887,578
2022-04-26 $18.90 $19.19 $18.85 $18.98 $18.78 947,781
2022-04-25 $19.27 $19.27 $18.69 $19.01 $18.81 1,549,571
2022-04-22 $19.57 $19.63 $19.25 $19.27 $19.07 655,499
2022-04-21 $19.74 $19.82 $19.50 $19.57 $19.36 764,979
2022-04-20 $19.63 $19.85 $19.49 $19.60 $19.39 596,515
2022-04-19 $19.30 $19.55 $19.30 $19.39 $19.18 696,186
2022-04-18 $19.09 $19.36 $19.09 $19.23 $19.03 491,719
2022-04-14 $19.19 $19.51 $19.17 $19.19 $18.99 440,412
2022-04-13 $19.11 $19.31 $19.00 $19.17 $18.97 605,976
2022-04-12 $18.71 $19.17 $18.66 $19.01 $18.81 1,248,446
2022-04-11 $18.73 $18.90 $18.52 $18.65 $18.45 640,740
2022-04-08 $18.61 $18.82 $18.45 $18.67 $18.47 901,580
2022-04-07 $18.71 $18.78 $18.43 $18.61 $18.41 1,286,503
2022-04-06 $18.47 $18.74 $18.28 $18.69 $18.49 821,480
2022-04-05 $19.01 $19.21 $18.51 $18.57 $18.37 436,691
2022-04-04 $19.16 $19.16 $18.69 $19.06 $18.86 678,250
2022-04-01 $19.11 $19.24 $18.91 $19.21 $19.01 563,044
2022-03-31 $19.50 $19.67 $19.08 $19.10 $18.90 717,358
2022-03-30 $19.52 $19.64 $19.33 $19.37 $19.16 478,975
2022-03-29 $19.16 $19.57 $19.09 $19.56 $19.35 1,044,339
2022-03-28 $18.93 $18.93 $18.69 $18.90 $18.70 445,338
2022-03-25 $18.52 $18.98 $18.52 $18.92 $18.72 427,164
2022-03-24 $18.79 $18.79 $18.47 $18.53 $18.33 506,195
2022-03-23 $18.95 $18.98 $18.74 $18.74 $18.54 528,539
2022-03-22 $19.06 $19.31 $18.99 $19.05 $18.85 778,502
2022-03-21 $18.91 $19.09 $18.67 $18.87 $18.67 1,155,939
2022-03-18 $18.69 $18.88 $18.45 $18.87 $18.67 1,402,503
2022-03-17 $18.59 $18.85 $18.49 $18.64 $18.44 614,191
2022-03-16 $18.68 $18.80 $18.28 $18.69 $18.49 726,972
2022-03-15 $18.37 $18.53 $18.14 $18.42 $18.22 859,562
2022-03-14 $18.33 $18.34 $17.95 $18.15 $17.96 582,745
2022-03-11 $18.51 $18.64 $18.23 $18.36 $18.01 686,963
2022-03-10 $18.25 $18.44 $18.08 $18.40 $18.05 689,707
2022-03-09 $18.81 $19.12 $18.48 $18.53 $18.17 811,909
2022-03-08 $18.16 $18.60 $18.05 $18.58 $18.22 851,742
2022-03-07 $18.56 $18.56 $18.01 $18.05 $17.70 738,829
2022-03-04 $18.39 $18.58 $18.13 $18.53 $18.17 618,188
2022-03-03 $18.54 $18.61 $18.24 $18.59 $18.23 788,398
2022-03-02 $18.12 $18.47 $17.96 $18.38 $18.03 652,902
2022-03-01 $18.18 $18.38 $17.69 $17.98 $17.63 1,012,822
2022-02-28 $18.18 $18.47 $17.96 $18.22 $17.87 1,063,485
2022-02-25 $18.19 $18.53 $17.98 $18.52 $18.16 901,548
2022-02-24 $17.24 $18.12 $17.18 $18.06 $17.71 974,590
2022-02-23 $18.19 $18.31 $17.61 $17.64 $17.30 716,420
2022-02-22 $18.09 $18.31 $17.78 $18.05 $17.70 1,059,578
2022-02-18 $18.19 $18.57 $18.05 $18.14 $17.79 1,711,757
2022-02-17 $18.39 $18.84 $18.08 $18.31 $17.96 24,270,793
2022-02-16 $18.71 $18.89 $18.31 $18.67 $18.31 4,281,851
2022-02-15 $17.52 $17.66 $17.38 $17.49 $17.15 760,022
2022-02-14 $17.57 $17.66 $16.97 $17.32 $16.99 985,553
2022-02-11 $17.75 $17.99 $17.39 $17.56 $17.22 698,195
2022-02-10 $17.61 $18.18 $17.50 $17.69 $17.35 798,093
2022-02-09 $17.81 $17.99 $17.77 $17.94 $17.59 747,725
2022-02-08 $17.56 $17.85 $17.56 $17.66 $17.32 481,282
2022-02-07 $17.67 $17.76 $17.54 $17.60 $17.26 406,398
2022-02-04 $17.69 $17.90 $17.31 $17.64 $17.30 622,439
2022-02-03 $18.18 $18.32 $17.93 $17.95 $17.60 630,527
2022-02-02 $18.04 $18.44 $18.04 $18.31 $17.96 698,380
2022-02-01 $18.17 $18.34 $17.80 $18.11 $17.76 855,633
2022-01-31 $18.18 $18.24 $17.69 $18.24 $17.89 1,258,390
2022-01-28 $17.82 $18.40 $17.53 $18.39 $18.04 561,440
2022-01-27 $18.25 $18.47 $17.72 $17.88 $17.54 595,139
2022-01-26 $18.45 $18.82 $18.05 $18.16 $17.81 621,525
2022-01-25 $18.02 $18.50 $17.73 $18.30 $17.95 522,231
2022-01-24 $17.92 $18.37 $17.44 $18.29 $17.94 706,590
2022-01-21 $18.21 $18.60 $18.07 $18.20 $17.85 795,841
2022-01-20 $18.65 $18.93 $18.21 $18.22 $17.87 496,625
2022-01-19 $19.18 $19.27 $18.65 $18.69 $18.33 807,818
2022-01-18 $19.30 $19.47 $19.09 $19.16 $18.79 557,849
2022-01-14 $19.61 $19.68 $19.30 $19.48 $19.10 344,056
2022-01-13 $19.59 $19.96 $19.58 $19.76 $19.38 516,841
2022-01-12 $19.48 $19.55 $19.37 $19.42 $19.05 500,654
2022-01-11 $19.55 $19.62 $19.09 $19.47 $19.09 548,841
2022-01-10 $19.49 $19.60 $19.28 $19.51 $19.13 621,246
2022-01-07 $19.36 $19.75 $19.33 $19.52 $19.14 1,153,441
2022-01-06 $19.58 $19.63 $19.25 $19.42 $19.05 1,269,430
2022-01-05 $19.71 $19.83 $19.31 $19.35 $18.98 650,463
2022-01-04 $19.41 $19.80 $19.34 $19.61 $19.23 781,913
2022-01-03 $19.06 $19.41 $18.98 $19.21 $18.84 555,304
2021-12-31 $18.86 $19.28 $18.86 $19.00 $18.63 589,740
2021-12-30 $18.72 $19.10 $18.72 $18.86 $18.50 554,288
2021-12-29 $18.80 $18.82 $18.55 $18.71 $18.35 303,379
2021-12-28 $18.58 $18.79 $18.51 $18.76 $18.40 396,041
2021-12-27 $18.30 $18.67 $18.14 $18.67 $18.31 637,741
2021-12-23 $18.51 $18.53 $18.20 $18.35 $18.00 441,179
2021-12-22 $18.23 $18.47 $18.16 $18.39 $18.04 631,240
2021-12-21 $17.48 $18.18 $17.48 $18.16 $17.81 692,141
2021-12-20 $17.45 $17.66 $17.00 $17.34 $17.01 1,022,852
2021-12-17 $17.71 $17.94 $17.61 $17.74 $17.40 1,955,270
2021-12-16 $17.96 $18.04 $17.58 $17.75 $17.41 926,147
2021-12-15 $17.62 $17.92 $17.35 $17.80 $17.46 1,049,039
2021-12-14 $17.71 $17.95 $17.40 $17.58 $17.24 1,756,656
2021-12-13 $17.91 $18.06 $17.63 $17.87 $17.38 1,008,829
2021-12-10 $18.25 $18.34 $17.86 $18.04 $17.54 629,588
2021-12-09 $18.39 $18.39 $18.03 $18.18 $17.68 655,460
2021-12-08 $18.33 $18.77 $18.26 $18.63 $18.12 507,376
2021-12-07 $18.34 $18.50 $18.22 $18.32 $17.82 501,251
2021-12-06 $17.89 $18.26 $17.62 $18.13 $17.63 722,030
2021-12-03 $17.51 $17.78 $17.35 $17.54 $17.06 641,801
2021-12-02 $16.79 $17.71 $16.79 $17.56 $17.08 911,976
2021-12-01 $17.69 $17.89 $16.61 $16.61 $16.15 776,720
2021-11-30 $17.23 $17.45 $16.96 $17.23 $16.76 1,249,886
2021-11-29 $17.83 $17.84 $17.26 $17.43 $16.95 850,863
2021-11-26 $17.89 $17.92 $17.01 $17.55 $17.07 707,350
2021-11-24 $18.48 $18.73 $18.28 $18.65 $18.14 300,833
2021-11-23 $18.83 $18.98 $18.49 $18.49 $17.98 542,724
2021-11-22 $18.56 $19.06 $18.21 $18.83 $18.31 758,060
2021-11-19 $18.56 $18.57 $18.09 $18.40 $17.89 767,400
2021-11-18 $18.47 $18.88 $18.47 $18.72 $18.20 690,102
2021-11-17 $18.27 $18.80 $17.99 $18.62 $18.11 583,750
2021-11-16 $18.78 $18.78 $18.19 $18.34 $17.83 605,945
2021-11-15 $18.54 $18.73 $18.42 $18.71 $18.19 391,365
2021-11-12 $18.81 $18.81 $18.34 $18.40 $17.89 259,264
2021-11-11 $18.59 $18.90 $18.43 $18.78 $18.26 288,098
2021-11-10 $18.45 $18.79 $18.45 $18.57 $18.06 383,994
2021-11-09 $18.52 $18.73 $18.27 $18.46 $17.95 415,179
2021-11-08 $19.42 $19.53 $18.45 $18.57 $18.06 526,322
2021-11-05 $19.04 $19.58 $19.03 $19.34 $18.81 665,818
2021-11-04 $18.96 $19.56 $18.53 $18.65 $18.14 709,584
2021-11-03 $18.41 $19.01 $18.41 $18.95 $18.43 675,834
2021-11-02 $18.34 $18.63 $18.17 $18.45 $17.94 504,365
2021-11-01 $17.61 $18.31 $17.46 $18.25 $17.75 842,633
2021-10-29 $17.61 $17.72 $17.41 $17.53 $17.05 823,108
2021-10-28 $17.59 $17.69 $17.31 $17.61 $17.12 714,827
2021-10-27 $18.07 $18.07 $17.46 $17.52 $17.04 793,420
2021-10-26 $18.20 $18.26 $18.03 $18.10 $17.60 459,188
2021-10-25 $18.19 $18.32 $18.08 $18.20 $17.70 537,657
2021-10-22 $18.49 $18.57 $18.15 $18.18 $17.68 371,323
2021-10-21 $18.71 $18.73 $18.34 $18.41 $17.90 392,737
2021-10-20 $18.20 $18.71 $18.14 $18.69 $18.17 426,460
2021-10-19 $18.62 $18.62 $18.24 $18.25 $17.75 372,147
2021-10-18 $18.35 $18.65 $18.31 $18.62 $18.11 311,058
2021-10-15 $18.89 $18.96 $18.47 $18.47 $17.96 503,239
2021-10-14 $18.93 $18.93 $18.54 $18.59 $18.08 335,719
2021-10-13 $18.34 $18.77 $18.18 $18.76 $18.24 428,636
2021-10-12 $18.26 $18.59 $18.14 $18.35 $17.84 877,163
2021-10-11 $18.51 $18.68 $18.23 $18.25 $17.75 677,645
2021-10-08 $18.82 $18.95 $18.52 $18.52 $18.01 609,112
2021-10-07 $18.96 $19.12 $18.76 $18.90 $18.38 604,144
2021-10-06 $18.72 $18.85 $18.33 $18.83 $18.31 394,048
2021-10-05 $19.33 $19.44 $18.87 $18.96 $18.44 625,464
2021-10-04 $19.12 $19.39 $18.99 $19.28 $18.75 725,879
2021-10-01 $18.44 $19.25 $18.35 $19.15 $18.62 774,730
2021-09-30 $18.63 $18.63 $18.18 $18.31 $17.81 1,273,232
2021-09-29 $18.39 $18.55 $18.22 $18.47 $17.96 512,309
2021-09-28 $18.29 $18.45 $18.22 $18.35 $17.84 522,168
2021-09-27 $18.23 $18.61 $18.23 $18.35 $17.84 901,200
2021-09-24 $18.30 $18.48 $18.12 $18.16 $17.66 564,856
2021-09-23 $18.46 $18.50 $18.28 $18.40 $17.89 845,792
2021-09-22 $17.91 $18.26 $17.89 $18.12 $17.62 640,064
2021-09-21 $17.95 $18.13 $17.71 $17.75 $17.26 1,126,648
2021-09-20 $17.78 $17.96 $17.49 $17.82 $17.33 571,460
2021-09-17 $18.29 $18.47 $17.95 $17.95 $17.46 1,881,362
2021-09-16 $18.36 $18.54 $18.25 $18.34 $17.83 358,370
2021-09-15 $18.19 $18.35 $17.95 $18.28 $17.78 580,874
2021-09-14 $18.21 $18.25 $17.93 $18.15 $17.65 616,078
2021-09-13 $17.88 $18.43 $17.81 $18.26 $17.61 540,479
2021-09-10 $18.39 $18.39 $17.70 $17.71 $17.08 615,116
2021-09-09 $18.50 $18.60 $18.22 $18.22 $17.57 622,809
2021-09-08 $18.55 $18.87 $18.51 $18.63 $17.97 534,012
2021-09-07 $18.87 $18.90 $18.51 $18.63 $17.97 742,832
2021-09-03 $18.95 $19.16 $18.76 $18.99 $18.32 560,487
2021-09-02 $19.10 $19.11 $18.79 $19.05 $18.37 1,079,146
2021-09-01 $19.01 $19.05 $18.77 $18.96 $18.29 907,764
2021-08-31 $18.72 $19.01 $18.65 $18.94 $18.27 782,741
2021-08-30 $19.33 $19.35 $18.60 $18.77 $18.10 752,581
2021-08-27 $18.61 $19.20 $18.43 $19.18 $18.50 1,106,558
2021-08-26 $18.71 $18.73 $18.40 $18.49 $17.83 598,405
2021-08-25 $18.61 $18.92 $18.36 $18.69 $18.03 489,228
2021-08-24 $18.49 $18.59 $18.29 $18.56 $17.90 382,988
2021-08-23 $18.59 $18.69 $18.33 $18.34 $17.69 351,711
2021-08-20 $18.03 $18.53 $17.84 $18.45 $17.79 515,885
2021-08-19 $18.04 $18.27 $17.78 $18.11 $17.47 414,022
2021-08-18 $18.29 $18.50 $18.18 $18.23 $17.58 442,511
2021-08-17 $18.42 $18.47 $18.05 $18.42 $17.77 887,878
2021-08-16 $18.83 $19.01 $18.53 $18.62 $17.96 442,782
2021-08-13 $18.76 $18.92 $18.68 $18.91 $18.24 362,226
2021-08-12 $19.13 $19.14 $18.55 $18.81 $18.14 700,032
2021-08-11 $18.99 $19.17 $18.72 $19.12 $18.44 567,216
2021-08-10 $18.90 $19.12 $18.68 $18.88 $18.21 665,564
2021-08-09 $19.27 $19.27 $18.86 $18.95 $18.28 465,194
2021-08-06 $19.43 $19.58 $19.16 $19.25 $18.57 560,586
2021-08-05 $18.84 $19.39 $18.61 $19.15 $18.47 983,981
2021-08-04 $14.00 $19.16 $14.00 $18.63 $17.97 801,988
2021-08-03 $18.91 $18.91 $18.47 $18.79 $18.12 630,323
2021-08-02 $19.12 $19.57 $18.76 $18.82 $18.15 991,607
2021-07-30 $19.07 $19.45 $18.99 $19.00 $18.32 747,570
2021-07-29 $18.80 $19.46 $18.80 $19.06 $18.38 767,952
2021-07-28 $18.80 $18.93 $18.33 $18.63 $17.97 982,278
2021-07-27 $18.71 $18.97 $18.58 $18.68 $18.02 837,340
2021-07-26 $18.89 $19.22 $18.67 $18.90 $18.23 739,449
2021-07-23 $18.91 $19.02 $18.44 $18.83 $18.16 429,568
2021-07-22 $19.41 $19.41 $18.67 $18.73 $18.06 717,583
2021-07-21 $19.21 $19.74 $19.18 $19.58 $18.88 1,409,933
2021-07-20 $17.97 $19.20 $17.91 $19.06 $18.38 1,783,504
2021-07-19 $17.99 $18.17 $17.61 $17.91 $17.27 1,521,999
2021-07-16 $18.95 $18.99 $18.47 $18.47 $17.81 805,843
2021-07-15 $18.81 $19.01 $18.65 $18.80 $18.13 961,591
2021-07-14 $18.80 $19.07 $18.74 $18.87 $18.20 530,264
2021-07-13 $19.07 $19.17 $18.68 $18.78 $18.11 702,538
2021-07-12 $18.82 $19.26 $18.70 $19.22 $18.54 485,241
2021-07-09 $18.69 $18.98 $18.61 $18.94 $18.27 1,062,707
2021-07-08 $18.54 $18.75 $18.29 $18.42 $17.77 732,573
2021-07-07 $18.76 $18.94 $18.57 $18.77 $18.10 465,041
2021-07-06 $19.24 $19.24 $18.65 $18.98 $18.31 443,904
2021-07-02 $19.36 $19.48 $19.09 $19.24 $18.56 451,633
2021-07-01 $19.22 $19.58 $19.04 $19.36 $18.67 788,035
2021-06-30 $18.97 $19.35 $18.97 $19.10 $18.42 1,115,544
2021-06-29 $19.22 $19.43 $19.06 $19.07 $18.39 725,434
2021-06-28 $19.47 $19.52 $18.82 $19.15 $18.47 607,455
2021-06-25 $19.40 $19.57 $19.30 $19.51 $18.82 1,650,409
2021-06-24 $19.62 $19.62 $19.20 $19.43 $18.74 513,974
2021-06-23 $19.50 $19.61 $19.44 $19.50 $18.81 826,001
2021-06-22 $19.63 $19.66 $19.31 $19.50 $18.81 755,340
2021-06-21 $19.39 $19.80 $19.12 $19.70 $19.00 867,833
2021-06-18 $19.37 $19.47 $18.99 $19.18 $18.50 1,758,441
2021-06-17 $20.00 $20.05 $19.34 $19.67 $18.97 973,992
2021-06-16 $19.99 $20.15 $19.85 $20.00 $19.29 719,336
2021-06-15 $20.02 $20.23 $19.85 $20.05 $19.34 537,077
2021-06-14 $20.11 $20.23 $19.80 $20.08 $19.37 422,217
2021-06-11 $20.27 $20.30 $20.02 $20.27 $19.40 314,068
2021-06-10 $20.23 $20.33 $19.96 $20.10 $19.24 413,709
2021-06-09 $20.16 $20.32 $20.04 $20.20 $19.34 380,870
2021-06-08 $19.84 $20.25 $19.69 $20.08 $19.22 364,360
2021-06-07 $19.59 $20.01 $19.59 $19.92 $19.07 235,296
2021-06-04 $19.83 $19.84 $19.45 $19.58 $18.74 299,707
2021-06-03 $20.04 $20.04 $19.72 $19.79 $18.95 432,731
2021-06-02 $19.94 $20.08 $19.65 $20.08 $19.22 492,126
2021-06-01 $19.49 $19.83 $19.30 $19.83 $18.98 537,787
2021-05-28 $19.48 $19.48 $19.30 $19.35 $18.52 508,209
2021-05-27 $19.45 $19.56 $19.31 $19.34 $18.51 521,949
2021-05-26 $18.86 $19.34 $18.82 $19.26 $18.44 436,957
2021-05-25 $19.06 $19.38 $18.85 $18.89 $18.08 418,409
2021-05-24 $18.90 $19.11 $18.88 $18.96 $18.15 612,746
2021-05-21 $19.06 $19.10 $18.87 $18.97 $18.16 766,919
2021-05-20 $18.84 $19.01 $18.56 $18.96 $18.15 591,428
2021-05-19 $18.71 $18.92 $18.26 $18.91 $18.10 408,143
2021-05-18 $19.14 $19.18 $18.88 $18.89 $18.08 734,871
2021-05-17 $18.82 $19.04 $18.63 $19.01 $18.20 429,926
2021-05-14 $18.76 $18.97 $18.66 $18.93 $18.12 456,267
2021-05-13 $18.22 $18.74 $18.22 $18.67 $17.87 723,190
2021-05-12 $18.99 $19.04 $18.08 $18.21 $17.43 890,506
2021-05-11 $18.72 $19.11 $18.50 $19.00 $18.19 986,413
2021-05-10 $19.42 $19.50 $19.02 $19.03 $18.22 594,871
2021-05-07 $18.79 $19.30 $18.69 $19.29 $18.47 873,383
2021-05-06 $18.60 $18.93 $18.47 $18.93 $18.12 385,124
2021-05-05 $19.00 $19.00 $18.44 $18.55 $17.76 426,800
2021-05-04 $18.97 $19.38 $18.75 $18.95 $18.14 1,002,549
2021-05-03 $18.99 $19.23 $18.68 $18.76 $17.96 944,333
2021-04-30 $18.81 $19.02 $18.73 $18.85 $18.05 1,030,705
2021-04-29 $18.87 $19.06 $18.68 $19.00 $18.19 575,148
2021-04-28 $18.84 $18.94 $18.64 $18.69 $17.89 551,459
2021-04-27 $18.58 $18.92 $18.53 $18.78 $17.98 496,725
2021-04-26 $18.46 $18.70 $18.45 $18.59 $17.80 674,754
2021-04-23 $18.02 $18.32 $17.95 $18.30 $17.52 661,920
2021-04-22 $18.14 $18.39 $17.92 $17.96 $17.19 521,068
2021-04-21 $17.85 $18.16 $17.75 $18.08 $17.31 805,548
2021-04-20 $17.90 $18.10 $17.64 $17.86 $17.10 712,073
2021-04-19 $17.82 $17.98 $17.69 $17.95 $17.18 634,449
2021-04-16 $18.10 $18.10 $17.80 $17.88 $17.12 641,742
2021-04-15 $17.62 $18.11 $17.42 $18.10 $17.33 868,015
2021-04-14 $17.55 $17.77 $17.38 $17.42 $16.68 342,802
2021-04-13 $17.36 $17.60 $17.14 $17.56 $16.81 604,295
2021-04-12 $17.35 $17.41 $17.07 $17.36 $16.62 561,469
2021-04-09 $17.43 $17.47 $17.24 $17.33 $16.59 666,266
2021-04-08 $17.00 $17.41 $16.98 $17.30 $16.56 555,163
2021-04-07 $17.05 $17.28 $16.80 $17.16 $16.43 707,882
2021-04-06 $16.86 $17.20 $16.80 $17.09 $16.36 597,450
2021-04-05 $17.19 $17.36 $16.67 $16.88 $16.16 878,950
2021-04-01 $16.69 $17.02 $16.58 $17.02 $16.29 750,727
2021-03-31 $16.88 $16.93 $16.52 $16.52 $15.81 923,332
2021-03-30 $16.72 $17.02 $16.69 $16.91 $16.19 678,678
2021-03-29 $17.17 $17.32 $16.62 $16.69 $15.98 810,539
2021-03-26 $17.03 $17.41 $16.95 $17.34 $16.60 1,093,598
2021-03-25 $16.37 $16.88 $16.18 $16.76 $16.04 1,853,066
2021-03-24 $16.61 $17.34 $16.57 $16.57 $15.86 814,004
2021-03-23 $16.65 $16.92 $16.25 $16.39 $15.69 508,222
2021-03-22 $17.12 $17.12 $16.55 $16.79 $16.07 667,678
2021-03-19 $17.74 $17.75 $17.07 $17.13 $16.40 1,773,724
2021-03-18 $17.65 $18.05 $17.55 $17.67 $16.92 887,962
2021-03-17 $17.35 $17.94 $17.26 $17.71 $16.95 742,926
2021-03-16 $17.85 $17.89 $17.21 $17.38 $16.64 419,244
2021-03-15 $18.00 $18.19 $17.66 $17.93 $17.16 1,098,265
2021-03-12 $17.64 $18.05 $17.49 $18.05 $17.28 1,042,511
2021-03-11 $17.91 $18.12 $17.55 $17.62 $16.73 1,310,305
2021-03-10 $17.36 $18.11 $17.29 $18.00 $17.09 618,448
2021-03-09 $18.10 $18.10 $17.30 $17.37 $16.49 936,020
2021-03-08 $17.43 $18.18 $17.08 $18.01 $17.10 887,650
2021-03-05 $16.95 $17.27 $16.34 $17.22 $16.35 634,300
2021-03-04 $16.80 $17.02 $16.29 $16.69 $15.85 932,680
2021-03-03 $16.24 $16.96 $16.05 $16.70 $15.86 1,171,479
2021-03-02 $16.70 $16.70 $16.10 $16.15 $15.33 979,875
2021-03-01 $16.90 $17.16 $16.69 $16.70 $15.86 799,982
2021-02-26 $16.71 $16.94 $16.41 $16.50 $15.67 1,051,152
2021-02-25 $17.32 $17.73 $16.61 $16.65 $15.81 1,528,682
2021-02-24 $17.13 $17.38 $16.93 $17.35 $16.47 1,117,603
2021-02-23 $16.97 $17.38 $16.92 $16.97 $16.11 1,106,547
2021-02-22 $16.31 $17.09 $16.19 $16.90 $16.05 779,517
2021-02-19 $16.32 $16.70 $16.21 $16.35 $15.52 1,274,662
2021-02-18 $16.92 $17.01 $16.18 $16.27 $15.45 821,498
2021-02-17 $16.35 $16.55 $16.23 $16.42 $15.59 806,464
2021-02-16 $16.13 $16.58 $16.00 $16.43 $15.60 973,233
2021-02-12 $15.65 $16.16 $15.65 $16.07 $15.26 908,531
2021-02-11 $15.48 $15.99 $15.46 $15.69 $14.90 951,614
2021-02-10 $15.29 $15.86 $15.29 $15.39 $14.61 967,642
2021-02-09 $15.12 $15.21 $14.83 $15.14 $14.37 308,541
2021-02-08 $14.88 $15.05 $14.69 $15.03 $14.27 300,500
2021-02-05 $14.87 $14.95 $14.68 $14.80 $14.05 310,273
2021-02-04 $14.25 $14.82 $14.25 $14.66 $13.92 527,810
2021-02-03 $14.01 $14.29 $13.82 $14.28 $13.56 477,677
2021-02-02 $14.18 $14.19 $13.88 $14.10 $13.39 464,401
2021-02-01 $13.87 $14.12 $13.60 $14.03 $13.32 625,639
2021-01-29 $14.36 $14.46 $13.64 $13.79 $13.09 714,340
2021-01-28 $14.72 $15.19 $14.46 $14.47 $13.74 671,240
2021-01-27 $14.36 $15.08 $14.36 $14.50 $13.77 872,179
2021-01-26 $14.90 $15.29 $14.65 $14.72 $13.98 527,580
2021-01-25 $14.11 $15.13 $14.03 $14.77 $14.02 624,754
2021-01-22 $13.82 $14.25 $13.75 $14.23 $13.51 758,015
2021-01-21 $14.60 $14.73 $13.99 $14.03 $13.32 709,767
2021-01-20 $14.39 $15.11 $14.36 $14.69 $13.95 520,632
2021-01-19 $15.00 $15.00 $14.45 $14.50 $13.77 607,500
2021-01-15 $14.62 $14.95 $14.18 $14.85 $14.10 1,024,483
2021-01-14 $14.35 $14.82 $14.22 $14.80 $14.05 1,496,695
2021-01-13 $13.79 $14.26 $13.75 $14.26 $13.54 1,123,754
2021-01-12 $13.32 $13.92 $13.27 $13.83 $13.13 817,418
2021-01-11 $13.77 $13.95 $13.18 $13.30 $12.63 645,005
2021-01-08 $13.82 $13.96 $13.64 $13.83 $13.13 1,218,430
2021-01-07 $13.66 $13.87 $13.47 $13.81 $13.11 1,277,712
2021-01-06 $12.95 $13.78 $12.95 $13.63 $12.94 1,025,657
2021-01-05 $12.84 $12.94 $12.65 $12.81 $12.16 794,976
2021-01-04 $12.95 $13.06 $12.43 $12.61 $11.97 1,018,737
2020-12-31 $12.77 $13.00 $12.59 $12.94 $12.29 468,230
2020-12-30 $13.15 $13.26 $12.80 $12.86 $12.21 706,446
2020-12-29 $13.53 $13.65 $13.39 $13.54 $12.41 999,595
2020-12-28 $13.68 $13.74 $13.43 $13.49 $12.37 631,708
2020-12-24 $13.60 $13.63 $13.30 $13.58 $12.45 241,494
2020-12-23 $13.61 $13.81 $13.38 $13.53 $12.40 655,894
2020-12-22 $13.53 $13.58 $13.37 $13.46 $12.34 862,178
2020-12-21 $13.14 $13.55 $13.02 $13.50 $12.37 1,244,352
2020-12-18 $13.98 $14.01 $13.40 $13.50 $12.37 2,228,706
2020-12-17 $13.97 $14.10 $13.77 $13.96 $12.80 1,325,445
2020-12-16 $14.39 $14.39 $13.77 $13.88 $12.72 1,452,183
2020-12-15 $13.89 $14.27 $13.78 $14.27 $13.08 1,550,668
2020-12-14 $14.58 $14.63 $13.68 $13.76 $12.61 2,305,940
2020-12-11 $13.95 $14.45 $13.95 $14.35 $13.15 2,300,054
2020-12-10 $13.74 $14.30 $13.74 $14.18 $13.00 1,754,632
2020-12-09 $13.58 $14.14 $13.56 $14.00 $12.83 2,683,648
2020-12-08 $13.10 $13.49 $13.09 $13.42 $12.30 985,489
2020-12-07 $13.63 $13.63 $13.22 $13.25 $12.15 788,653
2020-12-04 $13.47 $13.71 $13.43 $13.67 $12.53 675,030
2020-12-03 $13.63 $13.72 $13.26 $13.36 $12.25 1,267,403
2020-12-02 $13.28 $13.82 $13.13 $13.61 $12.48 682,868
2020-12-01 $13.27 $13.69 $13.11 $13.36 $12.25 786,066
2020-11-30 $13.53 $13.71 $12.93 $12.98 $11.90 1,187,177
2020-11-27 $14.41 $14.41 $13.62 $13.71 $12.57 527,154
2020-11-25 $14.37 $14.45 $14.02 $14.42 $13.22 3,999,172
2020-11-24 $14.09 $14.69 $13.86 $14.38 $13.18 2,713,980
2020-11-23 $13.45 $13.90 $13.32 $13.57 $12.44 452,178
2020-11-20 $13.12 $13.41 $12.96 $13.25 $12.15 713,788
2020-11-19 $12.96 $13.25 $12.76 $13.24 $12.14 925,313
2020-11-18 $13.37 $13.73 $13.09 $13.09 $12.00 927,122
2020-11-17 $13.01 $13.43 $12.72 $13.35 $12.24 855,311
2020-11-16 $12.99 $13.29 $12.76 $13.17 $12.07 771,046
2020-11-13 $11.88 $12.31 $11.88 $12.30 $11.27 888,509
2020-11-12 $12.13 $12.32 $11.55 $11.74 $10.76 630,288
2020-11-11 $12.97 $13.18 $12.12 $12.40 $11.37 1,265,550
2020-11-10 $12.25 $13.01 $12.00 $12.99 $11.91 1,794,729
2020-11-09 $10.46 $12.76 $10.44 $12.13 $11.12 1,707,339
2020-11-06 $9.74 $9.82 $9.19 $9.22 $8.45 866,464
2020-11-05 $9.76 $9.94 $9.59 $9.67 $8.86 1,037,412
2020-11-04 $10.06 $10.08 $9.68 $9.75 $8.94 532,116
2020-11-03 $9.94 $10.28 $9.85 $10.19 $9.34 443,913
2020-11-02 $9.57 $9.73 $9.41 $9.71 $8.90 501,762
2020-10-30 $9.42 $9.63 $9.30 $9.40 $8.62 489,618
2020-10-29 $9.23 $9.61 $9.12 $9.53 $8.74 562,589
2020-10-28 $9.48 $9.66 $9.16 $9.33 $8.55 791,385
2020-10-27 $10.30 $10.31 $9.76 $9.76 $8.95 587,007
2020-10-26 $10.39 $10.43 $10.20 $10.36 $9.50 811,349
2020-10-23 $10.36 $10.68 $10.34 $10.50 $9.62 854,591
2020-10-22 $9.97 $10.27 $9.93 $10.23 $9.38 494,382
2020-10-21 $9.82 $10.01 $9.66 $9.97 $9.14 566,588
2020-10-20 $9.98 $10.16 $9.85 $9.89 $9.07 424,606
2020-10-19 $9.97 $10.15 $9.77 $9.84 $9.02 1,232,479
2020-10-16 $10.19 $10.19 $9.81 $9.93 $9.10 472,694
2020-10-15 $9.93 $10.38 $9.93 $10.27 $9.41 751,971
2020-10-14 $10.24 $10.45 $10.06 $10.07 $9.23 537,889
2020-10-13 $10.55 $10.63 $10.22 $10.33 $9.47 584,893
2020-10-12 $10.59 $10.76 $10.44 $10.71 $9.82 585,328
2020-10-09 $10.78 $10.78 $10.50 $10.65 $9.76 530,882
2020-10-08 $10.60 $10.73 $10.43 $10.66 $9.77 475,046
2020-10-07 $10.51 $10.67 $10.43 $10.47 $9.60 780,832
2020-10-06 $10.66 $10.87 $10.40 $10.45 $9.58 631,939
2020-10-05 $10.59 $10.70 $10.26 $10.53 $9.65 725,691
2020-10-02 $9.93 $10.56 $9.92 $10.50 $9.62 689,304
2020-10-01 $9.69 $10.20 $9.69 $10.19 $9.34 1,103,720
2020-09-30 $9.85 $10.08 $9.58 $9.72 $8.91 925,370
2020-09-29 $10.15 $10.15 $9.54 $9.78 $8.96 968,062
2020-09-28 $9.80 $10.19 $9.66 $10.15 $9.30 991,707
2020-09-25 $9.21 $9.65 $9.20 $9.60 $8.80 789,111
2020-09-24 $9.19 $9.43 $8.99 $9.30 $8.52 751,264
2020-09-23 $9.50 $9.70 $9.09 $9.16 $8.40 1,265,670
2020-09-22 $9.59 $9.83 $9.49 $9.51 $8.72 885,500
2020-09-21 $10.01 $10.06 $9.53 $9.59 $8.79 1,317,135
2020-09-18 $10.91 $10.91 $10.25 $10.27 $9.41 2,830,078
2020-09-17 $10.99 $11.16 $10.66 $10.79 $9.89 1,048,868
2020-09-16 $10.87 $11.26 $10.76 $11.09 $10.17 1,021,405
2020-09-15 $10.52 $10.97 $10.52 $10.83 $9.93 595,309
2020-09-14 $10.14 $10.61 $10.13 $10.49 $9.62 790,776
2020-09-11 $10.53 $10.62 $10.01 $10.06 $9.22 904,197
2020-09-10 $10.90 $11.31 $10.48 $10.53 $9.65 952,618
2020-09-09 $11.34 $11.40 $10.81 $10.93 $10.02 777,329
2020-09-08 $11.50 $11.58 $11.24 $11.26 $10.32 1,125,328
2020-09-04 $11.55 $11.78 $11.26 $11.58 $10.61 738,502
2020-09-03 $11.19 $11.68 $11.19 $11.35 $10.40 682,918
2020-09-02 $10.74 $11.19 $10.70 $11.12 $10.19 705,671
2020-09-01 $10.45 $10.85 $10.31 $10.79 $9.89 921,877
2020-08-31 $10.88 $10.90 $10.51 $10.56 $9.68 986,401
2020-08-28 $10.95 $10.95 $10.57 $10.92 $10.01 403,453
2020-08-27 $10.77 $11.14 $10.77 $10.90 $9.99 329,837
2020-08-26 $11.06 $11.18 $10.54 $10.67 $9.78 461,932
2020-08-25 $11.16 $11.26 $10.88 $11.13 $10.20 894,078
2020-08-24 $10.58 $11.09 $10.32 $11.08 $10.16 757,358
2020-08-21 $10.42 $10.58 $10.32 $10.51 $9.63 668,368
2020-08-20 $10.08 $10.71 $10.08 $10.52 $9.64 601,277
2020-08-19 $10.54 $10.64 $10.12 $10.18 $9.33 571,442
2020-08-18 $11.08 $11.08 $10.38 $10.60 $9.72 544,189
2020-08-17 $10.90 $11.21 $10.85 $11.12 $10.19 592,417
2020-08-14 $10.65 $11.24 $10.65 $10.92 $10.01 671,414
2020-08-13 $11.14 $11.32 $10.73 $10.80 $9.90 574,754
2020-08-12 $11.60 $11.60 $11.00 $11.28 $10.34 745,392
2020-08-11 $11.35 $11.78 $11.31 $11.44 $10.49 1,452,339
2020-08-10 $10.84 $11.31 $10.82 $11.02 $10.10 808,817
2020-08-07 $10.21 $10.74 $9.88 $10.73 $9.84 1,130,261
2020-08-06 $10.27 $10.57 $10.03 $10.34 $9.48 1,166,932
2020-08-05 $10.81 $10.86 $10.21 $10.26 $9.40 892,483
2020-08-04 $10.25 $10.67 $10.23 $10.61 $9.73 537,532
2020-08-03 $10.46 $10.46 $10.05 $10.27 $9.41 630,872
2020-07-31 $10.61 $10.61 $10.01 $10.48 $9.61 671,755
2020-07-30 $10.41 $10.73 $10.28 $10.70 $9.81 457,016
2020-07-29 $10.63 $10.80 $10.36 $10.74 $9.84 423,395
2020-07-28 $10.05 $10.62 $9.98 $10.56 $9.68 705,138
2020-07-27 $10.05 $10.15 $9.80 $10.13 $9.29 609,174
2020-07-24 $10.42 $10.58 $10.09 $10.11 $9.27 715,905
2020-07-23 $10.68 $10.83 $10.23 $10.46 $9.59 713,763
2020-07-22 $10.55 $10.86 $10.50 $10.84 $9.94 830,714
2020-07-21 $10.56 $10.86 $10.56 $10.71 $9.82 1,376,318
2020-07-20 $10.65 $10.72 $10.21 $10.42 $9.55 597,370
2020-07-17 $10.81 $10.97 $10.61 $10.73 $9.84 878,806
2020-07-16 $10.77 $10.91 $10.65 $10.77 $9.87 842,195
2020-07-15 $10.97 $11.12 $10.78 $10.92 $10.01 845,720
2020-07-14 $10.66 $10.84 $10.45 $10.57 $9.69 580,741
2020-07-13 $11.22 $11.23 $10.69 $10.71 $9.82 1,059,485
2020-07-10 $10.85 $11.14 $10.85 $11.06 $10.14 924,527
2020-07-09 $10.95 $11.07 $10.66 $10.84 $9.94 1,257,161
2020-07-08 $10.99 $11.20 $10.64 $11.01 $10.09 777,909
2020-07-07 $11.44 $11.44 $11.00 $11.04 $10.12 997,186
2020-07-06 $11.76 $11.99 $11.50 $11.67 $10.70 1,011,389
2020-07-02 $12.18 $12.31 $11.45 $11.49 $10.53 459,757
2020-07-01 $11.93 $12.13 $11.60 $11.78 $10.80 737,064
2020-06-30 $11.74 $12.21 $11.54 $11.87 $10.88 2,328,537
2020-06-29 $11.39 $11.78 $11.20 $11.77 $10.79 1,641,728
2020-06-26 $11.02 $11.23 $10.78 $11.18 $10.25 1,475,657
2020-06-25 $10.72 $11.21 $10.72 $11.21 $10.28 1,487,680
2020-06-24 $11.01 $11.05 $10.45 $10.90 $9.99 868,289
2020-06-23 $11.60 $11.76 $10.91 $11.23 $10.29 1,369,137
2020-06-22 $10.56 $10.83 $10.22 $10.82 $9.92 840,974
2020-06-19 $11.06 $11.06 $10.36 $10.63 $9.74 4,200,316
2020-06-18 $10.62 $10.94 $10.54 $10.87 $9.96 953,676
2020-06-17 $11.58 $11.61 $10.85 $10.89 $9.98 1,400,169
2020-06-16 $11.83 $12.01 $11.26 $11.60 $10.63 1,241,967
2020-06-15 $10.49 $11.30 $10.38 $11.16 $10.23 1,288,363
2020-06-12 $11.18 $11.36 $10.67 $11.13 $10.20 1,296,562
2020-06-11 $10.97 $11.29 $10.47 $10.59 $9.71 755,630
2020-06-10 $12.44 $12.44 $11.69 $11.82 $10.83 1,312,645
2020-06-09 $12.77 $12.84 $12.31 $12.58 $11.53 892,264
2020-06-08 $13.33 $13.59 $13.13 $13.25 $12.15 1,515,699
2020-06-05 $12.69 $13.43 $12.69 $12.93 $11.85 1,080,296
2020-06-04 $11.53 $12.00 $11.28 $11.89 $10.90 887,854
2020-06-03 $10.95 $11.74 $10.76 $11.59 $10.62 731,685
2020-06-02 $10.48 $10.85 $10.33 $10.61 $9.73 863,742
2020-06-01 $9.82 $10.50 $9.80 $10.25 $9.40 674,181
2020-05-29 $9.90 $10.04 $9.63 $9.75 $8.94 997,513
2020-05-28 $10.57 $10.59 $9.96 $10.11 $9.27 597,081
2020-05-27 $10.55 $10.71 $10.11 $10.35 $9.49 853,481
2020-05-26 $9.95 $10.43 $9.94 $10.12 $9.28 799,380
2020-05-22 $9.54 $9.54 $9.18 $9.37 $8.59 463,377
2020-05-21 $9.36 $9.74 $9.33 $9.47 $8.68 607,530
2020-05-20 $9.61 $9.70 $9.22 $9.36 $8.58 731,316
2020-05-19 $9.29 $9.61 $9.14 $9.46 $8.67 1,240,332
2020-05-18 $8.80 $9.47 $8.80 $9.35 $8.57 2,494,502
2020-05-15 $8.32 $8.40 $7.90 $8.36 $7.66 3,434,567
2020-05-14 $7.79 $8.51 $7.45 $8.42 $7.72 1,187,036
2020-05-13 $8.51 $8.57 $7.95 $8.03 $7.36 1,571,715
2020-05-12 $9.60 $9.60 $8.69 $8.70 $7.97 1,399,657
2020-05-11 $9.73 $9.74 $9.25 $9.47 $8.68 1,711,873
2020-05-08 $9.69 $10.13 $9.49 $9.95 $9.12 1,195,654
2020-05-07 $9.40 $9.69 $9.34 $9.49 $8.70 1,106,098
2020-05-06 $10.07 $10.26 $9.16 $9.20 $8.43 1,036,632
2020-05-05 $10.70 $10.79 $10.06 $10.10 $9.26 1,108,692
2020-05-04 $10.01 $10.39 $9.79 $10.39 $9.52 1,004,800
2020-05-01 $11.10 $11.36 $10.30 $10.53 $9.65 1,323,997
2020-04-30 $11.72 $12.10 $10.87 $11.50 $10.54 1,764,995
2020-04-29 $11.51 $11.91 $11.37 $11.79 $10.81 1,781,166
2020-04-28 $9.94 $11.03 $9.94 $10.98 $10.06 2,334,376
2020-04-27 $8.94 $9.56 $8.72 $9.50 $8.71 1,392,496
2020-04-24 $9.13 $9.24 $8.91 $9.05 $8.30 1,255,422
2020-04-23 $8.91 $9.19 $8.77 $9.11 $8.35 1,361,106
2020-04-22 $8.54 $8.91 $8.39 $8.88 $8.14 2,081,770
2020-04-21 $8.04 $8.45 $7.99 $8.39 $7.69 1,310,315
2020-04-20 $8.33 $8.81 $8.22 $8.38 $7.68 1,668,088
2020-04-17 $8.77 $9.11 $8.53 $8.64 $7.92 1,050,078
2020-04-16 $8.90 $9.05 $8.23 $8.35 $7.65 1,184,314
2020-04-15 $8.88 $9.27 $8.58 $8.95 $8.20 1,035,771
2020-04-14 $9.65 $9.99 $9.26 $9.35 $8.57 945,602
2020-04-13 $9.58 $9.67 $9.15 $9.53 $8.74 1,224,089
2020-04-09 $9.40 $10.11 $9.14 $9.62 $8.82 1,791,286
2020-04-08 $9.07 $9.36 $8.61 $9.06 $8.30 1,667,827
2020-04-07 $8.06 $8.94 $8.06 $8.66 $7.94 2,903,220
2020-04-06 $8.03 $8.61 $7.91 $8.03 $7.36 1,065,731
2020-04-03 $7.65 $7.93 $7.45 $7.64 $7.00 2,258,894
2020-04-02 $8.21 $8.56 $7.60 $7.75 $7.10 1,742,347
2020-04-01 $8.29 $8.56 $7.59 $8.33 $7.64 1,678,268
2020-03-31 $8.55 $9.14 $8.50 $8.81 $8.08 5,099,317
2020-03-30 $8.92 $8.94 $8.24 $8.67 $7.95 2,831,841
2020-03-27 $9.28 $9.41 $8.76 $8.83 $8.09 2,017,298
2020-03-26 $9.34 $10.27 $9.02 $9.75 $8.94 2,024,338
2020-03-25 $8.48 $9.85 $8.40 $9.24 $8.47 2,623,389
2020-03-24 $7.66 $8.80 $7.64 $8.48 $7.77 2,276,621
2020-03-23 $8.28 $8.28 $6.98 $7.28 $6.67 1,497,494
2020-03-20 $8.62 $9.21 $8.00 $8.14 $7.46 3,486,559
2020-03-19 $8.38 $9.36 $7.75 $8.60 $7.88 2,547,084
2020-03-18 $11.22 $11.33 $8.33 $8.41 $7.71 1,566,916
2020-03-17 $11.70 $12.03 $11.01 $11.93 $10.94 1,847,740
2020-03-16 $12.75 $12.75 $11.26 $11.53 $10.57 2,515,066
2020-03-13 $13.76 $14.20 $13.47 $13.95 $12.79 2,835,114
2020-03-12 $14.20 $14.52 $13.19 $13.28 $11.98 1,392,026
2020-03-11 $15.96 $15.96 $14.65 $14.95 $13.49 1,783,622
2020-03-10 $15.89 $16.46 $15.69 $16.36 $14.76 2,048,403
2020-03-09 $16.49 $16.73 $15.31 $15.49 $13.98 1,643,590
2020-03-06 $16.96 $17.09 $16.51 $16.99 $15.33 1,583,551
2020-03-05 $17.11 $17.41 $16.86 $17.40 $15.70 1,218,684
2020-03-04 $16.88 $17.28 $16.87 $17.25 $15.57 626,679
2020-03-03 $16.72 $17.05 $16.41 $16.67 $15.04 1,400,514
2020-03-02 $16.28 $16.79 $15.98 $16.78 $15.14 978,178
2020-02-28 $16.56 $16.57 $15.76 $16.20 $14.62 1,862,857
2020-02-27 $17.04 $17.53 $16.84 $16.91 $15.26 1,247,473
2020-02-26 $18.03 $18.03 $17.53 $17.54 $15.83 851,159
2020-02-25 $18.47 $18.47 $17.73 $17.92 $16.17 1,457,695
2020-02-24 $18.26 $18.54 $18.11 $18.46 $16.66 1,086,231
2020-02-21 $18.55 $18.71 $18.49 $18.53 $16.72 970,753
2020-02-20 $18.26 $18.63 $18.26 $18.54 $16.73 818,161
2020-02-19 $18.73 $18.85 $18.25 $18.26 $16.48 760,793
2020-02-18 $18.59 $18.93 $18.54 $18.75 $16.92 1,326,291
2020-02-14 $18.43 $18.68 $18.37 $18.55 $16.74 842,518
2020-02-13 $18.98 $19.00 $18.30 $18.39 $16.60 1,304,688
2020-02-12 $18.92 $18.93 $18.61 $18.71 $16.88 860,584
2020-02-11 $19.04 $19.18 $18.63 $18.74 $16.91 742,024
2020-02-10 $18.90 $19.00 $18.81 $18.97 $17.12 576,957
2020-02-07 $19.09 $19.09 $18.71 $18.77 $16.94 492,666
2020-02-06 $19.10 $19.21 $18.90 $19.02 $17.16 1,188,931
2020-02-05 $18.91 $19.07 $18.83 $18.97 $17.12 619,319
2020-02-04 $18.69 $18.98 $18.57 $18.84 $17.00 699,838
2020-02-03 $18.44 $18.79 $18.44 $18.57 $16.76 750,191
2020-01-31 $18.60 $18.64 $18.30 $18.39 $16.60 722,649
2020-01-30 $19.22 $19.24 $18.60 $18.64 $16.82 840,137
2020-01-29 $19.35 $19.38 $19.22 $19.28 $17.40 527,430
2020-01-28 $19.30 $19.49 $19.28 $19.41 $17.52 382,341
2020-01-27 $19.44 $19.52 $19.25 $19.27 $17.39 475,846
2020-01-24 $19.84 $19.84 $19.46 $19.56 $17.65 581,687
2020-01-23 $19.52 $19.94 $19.41 $19.82 $17.89 717,142
2020-01-22 $19.82 $19.85 $19.48 $19.52 $17.62 529,373
2020-01-21 $19.48 $19.80 $19.38 $19.73 $17.80 749,004
2020-01-17 $19.41 $19.51 $19.32 $19.44 $17.54 601,636
2020-01-16 $19.25 $19.51 $19.22 $19.34 $17.45 533,330
2020-01-15 $19.09 $19.29 $19.07 $19.17 $17.30 667,540
2020-01-14 $19.00 $19.10 $18.84 $19.07 $17.21 554,892
2020-01-13 $18.83 $19.09 $18.82 $18.97 $17.12 658,092
2020-01-10 $18.68 $18.85 $18.55 $18.85 $17.01 713,066
2020-01-09 $18.83 $18.95 $18.59 $18.63 $16.81 671,459
2020-01-08 $18.78 $18.91 $18.71 $18.84 $17.00 483,302
2020-01-07 $19.05 $19.17 $18.70 $18.76 $16.93 658,794
2020-01-06 $18.72 $19.23 $18.67 $19.16 $17.29 736,548
2020-01-03 $18.43 $18.82 $18.40 $18.73 $16.90 589,020
2020-01-02 $19.33 $19.34 $18.43 $18.57 $16.76 1,157,716
2019-12-31 $19.08 $19.28 $19.01 $19.18 $17.31 1,996,799
2019-12-30 $18.99 $19.18 $18.93 $19.08 $17.22 897,792
2019-12-27 $18.95 $19.04 $18.87 $19.04 $17.18 771,183
2019-12-26 $18.85 $18.93 $18.71 $18.89 $17.05 681,437
2019-12-24 $18.82 $18.87 $18.68 $18.83 $16.99 264,840
2019-12-23 $18.96 $19.01 $18.68 $18.78 $16.95 679,386
2019-12-20 $19.08 $19.16 $18.90 $18.94 $17.09 2,100,410
2019-12-19 $19.15 $19.23 $18.96 $19.03 $17.17 838,692
2019-12-18 $18.70 $19.18 $18.61 $19.13 $17.26 844,457
2019-12-17 $18.79 $18.90 $18.58 $18.66 $16.84 1,257,268
2019-12-16 $19.01 $19.10 $18.77 $19.06 $17.20 720,233
2019-12-13 $19.16 $19.26 $18.81 $18.97 $17.12 1,404,433
2019-12-12 $19.78 $19.89 $19.34 $19.35 $17.26 1,182,221
2019-12-11 $20.46 $20.46 $19.76 $19.78 $17.65 819,665
2019-12-10 $20.53 $20.61 $20.41 $20.42 $18.22 1,265,607
2019-12-09 $20.31 $20.53 $20.19 $20.49 $18.28 1,152,250
2019-12-06 $20.33 $20.54 $20.24 $20.34 $18.14 901,001
2019-12-05 $20.32 $20.40 $20.18 $20.26 $18.07 474,130
2019-12-04 $20.31 $20.61 $20.31 $20.34 $18.14 688,526
2019-12-03 $20.26 $20.45 $20.16 $20.33 $18.14 804,200
2019-12-02 $20.80 $20.84 $20.29 $20.34 $18.14 697,671
2019-11-29 $20.82 $20.99 $20.71 $20.73 $18.49 384,397
2019-11-27 $20.49 $20.89 $20.44 $20.89 $18.64 854,354
2019-11-26 $20.47 $20.71 $20.45 $20.50 $18.29 856,090
2019-11-25 $20.35 $20.70 $20.32 $20.50 $18.29 604,263
2019-11-22 $20.64 $20.64 $20.19 $20.30 $18.11 772,618
2019-11-21 $20.65 $20.65 $20.44 $20.52 $18.31 509,842
2019-11-20 $20.83 $20.83 $20.53 $20.67 $18.44 631,015
2019-11-19 $20.88 $21.01 $20.79 $20.85 $18.60 569,505
2019-11-18 $20.81 $20.89 $20.76 $20.79 $18.55 821,677
2019-11-15 $20.86 $20.90 $20.71 $20.77 $18.53 1,260,854
2019-11-14 $20.63 $20.89 $20.63 $20.85 $18.60 830,760
2019-11-13 $20.52 $20.67 $20.42 $20.62 $18.39 529,774
2019-11-12 $20.77 $20.96 $20.51 $20.58 $18.36 654,068
2019-11-11 $20.73 $20.92 $20.73 $20.81 $18.56 1,085,929
2019-11-08 $20.89 $21.01 $20.67 $20.69 $18.46 1,841,356
2019-11-07 $21.33 $21.37 $20.89 $20.91 $18.65 969,925
2019-11-06 $21.46 $21.71 $21.28 $21.29 $18.99 1,123,983
2019-11-05 $21.70 $21.72 $21.33 $21.43 $19.12 975,891
2019-11-04 $21.53 $21.73 $21.49 $21.68 $19.34 920,757
2019-11-01 $21.17 $21.55 $21.12 $21.53 $19.21 778,726
2019-10-31 $21.34 $21.74 $20.78 $21.11 $18.83 1,720,882
2019-10-30 $21.13 $21.32 $21.09 $21.30 $19.00 1,184,499
2019-10-29 $21.11 $21.27 $20.18 $21.17 $18.88 1,488,195
2019-10-28 $21.18 $21.22 $21.01 $21.16 $18.88 1,709,580
2019-10-25 $21.12 $21.23 $20.99 $21.15 $18.87 1,081,645
2019-10-24 $21.16 $21.25 $20.99 $21.17 $18.88 1,302,256
2019-10-23 $21.18 $21.19 $20.83 $21.14 $18.86 1,162,859
2019-10-22 $20.78 $21.14 $20.65 $21.13 $18.85 737,555
2019-10-21 $20.50 $20.85 $20.44 $20.80 $18.55 828,787
2019-10-18 $20.19 $20.52 $20.07 $20.45 $18.24 663,957
2019-10-17 $20.11 $20.35 $20.09 $20.25 $18.06 819,782
2019-10-16 $19.88 $20.16 $19.86 $20.14 $17.97 783,263
2019-10-15 $19.72 $19.99 $19.65 $19.95 $17.80 761,805
2019-10-14 $19.82 $19.82 $19.50 $19.74 $17.61 497,454
2019-10-11 $19.59 $19.90 $19.47 $19.78 $17.65 942,719
2019-10-10 $19.48 $19.52 $19.37 $19.46 $17.36 572,504
2019-10-09 $19.51 $19.59 $19.34 $19.42 $17.32 536,251
2019-10-08 $19.53 $19.62 $19.41 $19.44 $17.34 491,876
2019-10-07 $19.72 $19.76 $19.58 $19.59 $17.48 576,166
2019-10-04 $19.56 $19.73 $19.48 $19.73 $17.60 493,493
2019-10-03 $19.71 $19.87 $19.47 $19.56 $17.45 721,630
2019-10-02 $19.58 $19.76 $19.52 $19.76 $17.63 509,272
2019-10-01 $19.82 $19.93 $19.50 $19.65 $17.53 547,095
2019-09-30 $19.79 $19.99 $19.77 $19.79 $17.65 740,376
2019-09-27 $19.84 $19.94 $19.63 $19.77 $17.64 539,232
2019-09-26 $19.48 $19.75 $19.48 $19.75 $17.62 783,560
2019-09-25 $19.22 $19.48 $19.22 $19.47 $17.37 1,180,852
2019-09-24 $19.44 $19.57 $19.21 $19.23 $17.15 1,185,876
2019-09-23 $19.44 $19.58 $19.36 $19.43 $17.33 710,757
2019-09-20 $19.44 $19.66 $19.39 $19.43 $17.33 2,917,343
2019-09-19 $19.43 $19.59 $19.38 $19.42 $17.32 483,462
2019-09-18 $19.43 $19.43 $19.15 $19.35 $17.26 721,715
2019-09-17 $19.55 $19.61 $19.13 $19.39 $17.30 1,379,364
2019-09-16 $19.75 $19.75 $19.52 $19.59 $17.48 1,226,706
2019-09-13 $19.98 $20.13 $19.67 $19.83 $17.69 1,047,826
2019-09-12 $20.13 $20.17 $19.80 $19.95 $17.80 1,044,458
2019-09-11 $20.18 $20.44 $19.90 $20.22 $17.84 1,631,541
2019-09-10 $19.49 $20.09 $19.49 $20.08 $17.72 1,242,493
2019-09-09 $18.90 $19.53 $18.82 $19.51 $17.21 1,219,046
2019-09-06 $18.59 $18.92 $18.47 $18.92 $16.69 845,765
2019-09-05 $18.05 $18.53 $17.94 $18.50 $16.32 1,746,356
2019-09-04 $17.74 $18.01 $17.71 $18.01 $15.89 698,322
2019-09-03 $17.45 $17.65 $17.37 $17.63 $15.56 653,108
2019-08-30 $17.43 $17.54 $17.34 $17.51 $15.45 534,475
2019-08-29 $17.38 $17.51 $17.38 $17.42 $15.37 305,711
2019-08-28 $17.34 $17.40 $17.22 $17.28 $15.25 427,768
2019-08-27 $17.49 $17.53 $17.30 $17.33 $15.29 1,323,003
2019-08-26 $17.38 $17.39 $17.14 $17.33 $15.29 866,122
2019-08-23 $17.43 $17.52 $17.16 $17.24 $15.21 1,309,163
2019-08-22 $17.29 $17.56 $17.27 $17.49 $15.43 931,104
2019-08-21 $17.35 $17.39 $17.15 $17.25 $15.22 1,017,314
2019-08-20 $17.41 $17.44 $17.17 $17.27 $15.24 1,383,321
2019-08-19 $17.29 $17.38 $17.18 $17.36 $15.32 835,272
2019-08-16 $17.02 $17.19 $16.96 $17.16 $15.14 1,023,492
2019-08-15 $16.89 $17.12 $16.80 $16.95 $14.96 892,849
2019-08-14 $16.69 $16.89 $16.61 $16.77 $14.80 1,086,846
2019-08-13 $16.85 $17.09 $16.66 $16.83 $14.85 522,866
2019-08-12 $16.68 $16.81 $16.57 $16.76 $14.79 669,243
2019-08-09 $16.98 $17.05 $16.60 $16.73 $14.76 830,110
2019-08-08 $16.64 $17.02 $16.52 $17.01 $15.01 814,461
2019-08-07 $16.47 $16.61 $16.18 $16.56 $14.61 1,067,300
2019-08-06 $16.25 $16.54 $16.22 $16.54 $14.59 659,785
2019-08-05 $16.61 $16.71 $15.96 $16.24 $14.33 1,247,982
2019-08-02 $16.75 $16.97 $16.61 $16.70 $14.73 1,194,937
2019-08-01 $16.80 $17.36 $16.60 $16.80 $14.82 1,427,464
2019-07-31 $16.85 $17.02 $16.71 $16.73 $14.76 2,796,479
2019-07-30 $16.82 $16.96 $16.70 $16.85 $14.87 1,160,998
2019-07-29 $16.81 $17.00 $16.75 $16.86 $14.88 1,165,096
2019-07-26 $16.78 $16.89 $16.68 $16.74 $14.77 882,486
2019-07-25 $17.14 $17.14 $16.73 $16.74 $14.77 447,866
2019-07-24 $16.89 $17.11 $16.88 $17.08 $15.07 402,107
2019-07-23 $16.58 $16.94 $16.52 $16.90 $14.91 560,747
2019-07-22 $16.52 $16.58 $16.39 $16.52 $14.58 565,860
2019-07-19 $16.90 $17.01 $16.49 $16.50 $14.56 781,571
2019-07-18 $16.92 $17.01 $16.71 $16.96 $14.96 535,012
2019-07-17 $17.06 $17.08 $16.84 $16.93 $14.94 510,569
2019-07-16 $16.96 $17.06 $16.68 $17.03 $15.03 1,287,405
2019-07-15 $17.22 $17.25 $17.00 $17.04 $15.03 369,323
2019-07-12 $17.21 $17.36 $17.05 $17.21 $15.18 371,422
2019-07-11 $17.40 $17.50 $17.16 $17.23 $15.20 360,716
2019-07-10 $17.39 $17.51 $17.26 $17.43 $15.38 370,959
2019-07-09 $17.33 $17.41 $17.22 $17.31 $15.27 638,309
2019-07-08 $17.35 $17.43 $17.25 $17.38 $15.33 483,951
2019-07-05 $17.29 $17.42 $17.03 $17.38 $15.33 372,727
2019-07-03 $17.31 $17.48 $17.31 $17.40 $15.35 303,416
2019-07-02 $17.22 $17.34 $17.14 $17.25 $15.22 475,727
2019-07-01 $17.42 $17.50 $17.01 $17.14 $15.12 476,564
2019-06-28 $17.36 $17.54 $17.25 $17.33 $15.29 2,341,122
2019-06-27 $17.07 $17.32 $17.06 $17.32 $15.28 557,396
2019-06-26 $17.30 $17.33 $16.87 $17.01 $15.01 907,231
2019-06-25 $17.71 $17.76 $17.28 $17.29 $15.26 532,214
2019-06-24 $17.95 $17.95 $17.63 $17.68 $15.60 912,298
2019-06-21 $17.88 $17.96 $17.67 $17.93 $15.82 1,326,201
2019-06-20 $17.98 $18.08 $17.91 $18.00 $15.88 628,995
2019-06-19 $17.79 $17.97 $17.72 $17.96 $15.85 924,604
2019-06-18 $17.90 $18.11 $17.81 $17.87 $15.77 555,521
2019-06-17 $17.45 $17.86 $17.42 $17.78 $15.69 1,312,498
2019-06-14 $17.56 $17.66 $17.42 $17.43 $15.38 416,643
2019-06-13 $17.44 $17.59 $17.37 $17.57 $15.50 447,416
2019-06-12 $17.68 $17.87 $17.54 $17.57 $15.31 543,325
2019-06-11 $17.78 $17.84 $17.41 $17.67 $15.40 527,293
2019-06-10 $17.85 $17.91 $17.69 $17.70 $15.42 332,050
2019-06-07 $17.89 $17.94 $17.75 $17.84 $15.55 461,186
2019-06-06 $17.76 $17.84 $17.54 $17.80 $15.51 445,411
2019-06-05 $17.88 $17.96 $17.61 $17.78 $15.49 597,235
2019-06-04 $17.69 $17.87 $17.58 $17.87 $15.57 798,621
2019-06-03 $17.29 $17.65 $17.25 $17.62 $15.35 805,428
2019-05-31 $17.39 $17.41 $17.17 $17.25 $15.03 553,932
2019-05-30 $17.80 $17.91 $17.47 $17.51 $15.26 957,684
2019-05-29 $17.88 $17.90 $17.57 $17.79 $15.50 1,777,344
2019-05-28 $18.09 $18.20 $17.93 $17.97 $15.66 988,852
2019-05-24 $18.18 $18.29 $17.99 $18.04 $15.72 335,406
2019-05-23 $17.97 $18.14 $17.83 $18.09 $15.76 390,059
2019-05-22 $18.04 $18.10 $17.94 $18.08 $15.76 579,356
2019-05-21 $18.03 $18.32 $18.03 $18.09 $15.76 359,612
2019-05-20 $17.94 $18.06 $17.85 $17.98 $15.67 610,802
2019-05-17 $18.14 $18.24 $18.01 $18.07 $15.75 765,749
2019-05-16 $18.41 $18.60 $18.18 $18.24 $15.89 448,388
2019-05-15 $18.11 $18.45 $18.11 $18.40 $16.03 598,719
2019-05-14 $18.01 $18.21 $17.91 $18.21 $15.87 1,476,450
2019-05-13 $17.75 $18.01 $17.70 $17.99 $15.68 583,800
2019-05-10 $17.69 $17.94 $17.57 $17.93 $15.62 861,644
2019-05-09 $17.88 $17.99 $17.67 $17.80 $15.51 601,658
2019-05-08 $18.04 $18.29 $17.92 $17.93 $15.62 504,533
2019-05-07 $18.33 $18.36 $17.82 $18.02 $15.70 733,666
2019-05-06 $18.19 $18.59 $18.18 $18.42 $16.05 646,862
2019-05-03 $18.18 $18.38 $18.03 $18.31 $15.96 1,122,521
2019-05-02 $18.70 $18.80 $17.91 $18.10 $15.77 1,644,511
2019-05-01 $18.64 $18.83 $18.57 $18.62 $16.23 1,085,487
2019-04-30 $18.65 $18.70 $18.43 $18.57 $16.18 1,247,263
2019-04-29 $18.67 $18.87 $18.60 $18.60 $16.21 492,928
2019-04-26 $18.71 $18.80 $18.68 $18.70 $16.30 439,102
2019-04-25 $18.72 $18.82 $18.55 $18.67 $16.27 598,697
2019-04-24 $18.64 $19.04 $18.64 $18.81 $16.39 518,588
2019-04-23 $18.34 $18.70 $18.25 $18.57 $16.18 1,013,058
2019-04-22 $18.63 $18.63 $18.10 $18.30 $15.95 638,382
2019-04-18 $18.61 $18.81 $18.57 $18.72 $16.31 445,691
2019-04-17 $18.67 $18.80 $18.42 $18.63 $16.23 1,063,212
2019-04-16 $18.91 $18.91 $18.49 $18.62 $16.23 871,762
2019-04-15 $19.20 $19.23 $18.92 $18.94 $16.50 483,984
2019-04-12 $19.23 $19.23 $19.10 $19.16 $16.70 596,356
2019-04-11 $19.38 $19.41 $19.12 $19.23 $16.76 414,614
2019-04-10 $19.14 $19.42 $19.09 $19.36 $16.87 686,433
2019-04-09 $19.33 $19.33 $19.05 $19.09 $16.64 538,946
2019-04-08 $19.43 $19.55 $19.23 $19.34 $16.85 403,471
2019-04-05 $19.32 $19.63 $19.25 $19.51 $17.00 2,355,291
2019-04-04 $19.10 $19.28 $19.08 $19.27 $16.79 979,279
2019-04-03 $19.34 $19.34 $19.04 $19.08 $16.63 828,676
2019-04-02 $19.04 $19.47 $18.85 $19.35 $16.86 1,936,784
2019-04-01 $19.18 $19.22 $18.86 $19.06 $16.61 1,293,365
2019-03-29 $19.19 $19.19 $18.95 $19.00 $16.56 964,453
2019-03-28 $18.63 $19.14 $18.63 $19.10 $16.64 1,348,815
2019-03-27 $18.70 $18.80 $18.46 $18.55 $16.16 605,550
2019-03-26 $18.39 $18.79 $18.36 $18.70 $16.30 1,136,800
2019-03-25 $18.56 $18.60 $18.19 $18.34 $15.98 1,521,568
2019-03-22 $18.72 $18.89 $18.55 $18.56 $16.17 482,664
2019-03-21 $18.35 $18.85 $18.28 $18.78 $16.37 584,753
2019-03-20 $18.40 $18.62 $18.25 $18.43 $16.06 265,116
2019-03-19 $18.59 $18.63 $18.35 $18.44 $16.07 470,438
2019-03-18 $18.63 $18.78 $18.41 $18.56 $16.17 364,144
2019-03-15 $18.78 $18.83 $18.56 $18.63 $16.23 970,771
2019-03-14 $18.89 $18.89 $18.64 $18.78 $16.37 340,295
2019-03-13 $19.15 $19.26 $19.01 $19.02 $16.38 641,325
2019-03-12 $18.98 $19.17 $18.98 $19.13 $16.48 373,645
2019-03-11 $18.79 $18.99 $18.62 $18.98 $16.35 365,914
2019-03-08 $18.73 $18.84 $18.60 $18.73 $16.13 431,362
2019-03-07 $18.94 $19.01 $18.68 $18.73 $16.13 461,841
2019-03-06 $19.15 $19.19 $18.86 $18.88 $16.26 414,284
2019-03-05 $18.98 $19.18 $18.97 $19.14 $16.49 815,777
2019-03-04 $18.95 $19.21 $18.75 $18.99 $16.36 982,068
2019-03-01 $19.40 $19.42 $18.67 $18.91 $16.29 1,741,500
2019-02-28 $19.50 $19.73 $19.38 $19.42 $16.73 1,201,888
2019-02-27 $19.59 $19.71 $19.35 $19.53 $16.82 394,774
2019-02-26 $19.77 $19.83 $19.66 $19.69 $16.96 579,075
2019-02-25 $19.81 $19.90 $19.69 $19.72 $16.99 587,526
2019-02-22 $19.73 $19.97 $19.66 $19.80 $17.05 550,325
2019-02-21 $19.88 $19.96 $19.45 $19.70 $16.97 797,798
2019-02-20 $19.97 $20.08 $19.79 $19.98 $17.21 1,492,100
2019-02-19 $19.74 $20.18 $19.74 $20.01 $17.24 955,771
2019-02-15 $20.16 $20.44 $19.99 $20.16 $17.36 2,490,566
2019-02-14 $20.48 $20.54 $19.84 $20.07 $17.29 1,041,392
2019-02-13 $20.51 $20.65 $20.35 $20.54 $17.69 1,065,484
2019-02-12 $20.72 $20.75 $20.44 $20.44 $17.61 842,273
2019-02-11 $20.63 $20.84 $20.59 $20.67 $17.80 733,540
2019-02-08 $20.65 $20.87 $20.54 $20.64 $17.78 607,479
2019-02-07 $20.22 $20.81 $20.12 $20.73 $17.86 552,774
2019-02-06 $20.45 $20.56 $20.25 $20.28 $17.47 419,942
2019-02-05 $20.47 $20.51 $20.20 $20.49 $17.65 320,913
2019-02-04 $20.24 $20.45 $20.10 $20.43 $17.60 412,791
2019-02-01 $20.45 $20.59 $19.91 $20.30 $17.49 803,703
2019-01-31 $20.48 $20.55 $20.27 $20.42 $17.59 872,716
2019-01-30 $20.35 $20.71 $20.29 $20.50 $17.66 921,731
2019-01-29 $20.27 $20.40 $20.15 $20.37 $17.55 612,055
2019-01-28 $19.96 $20.32 $19.93 $20.23 $17.42 738,462
2019-01-25 $19.83 $20.13 $19.83 $20.09 $17.30 489,948
2019-01-24 $19.65 $19.89 $19.65 $19.80 $17.05 424,423
2019-01-23 $19.59 $19.78 $19.48 $19.68 $16.95 731,692
2019-01-22 $19.59 $19.65 $19.41 $19.63 $16.91 1,287,520
2019-01-18 $19.39 $19.62 $19.33 $19.62 $16.90 1,117,457
2019-01-17 $19.11 $19.56 $19.04 $19.37 $16.68 918,288
2019-01-16 $19.05 $19.31 $19.03 $19.20 $16.54 1,144,665
2019-01-15 $18.91 $19.12 $18.87 $19.06 $16.42 788,904
2019-01-14 $18.86 $19.03 $18.82 $18.90 $16.28 933,353
2019-01-11 $18.89 $19.00 $18.76 $18.99 $16.36 627,865
2019-01-10 $18.56 $19.11 $18.56 $18.90 $16.28 883,463
2019-01-09 $18.71 $18.79 $18.45 $18.75 $16.15 853,300
2019-01-08 $18.14 $18.73 $18.00 $18.67 $16.08 1,183,795
2019-01-07 $17.46 $18.17 $17.46 $17.99 $15.50 1,187,306
2019-01-04 $17.13 $17.65 $17.03 $17.53 $15.10 1,539,558
2019-01-03 $16.59 $17.09 $16.58 $16.97 $14.62 1,020,119
2019-01-02 $16.42 $16.71 $16.20 $16.59 $14.29 703,697
2018-12-31 $16.74 $16.74 $16.24 $16.62 $14.32 615,080
2018-12-28 $16.87 $17.04 $16.56 $16.63 $14.32 478,872
2018-12-27 $16.60 $16.76 $16.13 $16.74 $14.42 523,282
2018-12-26 $16.41 $16.87 $16.27 $16.84 $14.50 617,692
2018-12-24 $16.74 $16.84 $16.33 $16.40 $14.13 382,572
2018-12-21 $17.00 $17.37 $16.73 $16.75 $14.43 1,609,496
2018-12-20 $17.35 $17.38 $16.87 $17.02 $14.66 632,397
2018-12-19 $17.86 $17.86 $17.25 $17.33 $14.93 449,947
2018-12-18 $17.80 $18.02 $17.74 $17.83 $15.36 385,692
2018-12-17 $18.73 $18.85 $17.61 $17.67 $15.22 548,805
2018-12-14 $18.46 $18.82 $18.44 $18.78 $16.18 778,504
2018-12-13 $18.44 $18.80 $18.44 $18.54 $15.97 372,090
2018-12-12 $19.13 $19.16 $18.64 $18.64 $15.87 748,752
2018-12-11 $18.95 $19.15 $18.88 $18.97 $16.15 692,692
2018-12-10 $19.34 $19.41 $18.75 $18.85 $16.05 779,965
2018-12-07 $19.73 $19.73 $19.19 $19.30 $16.43 764,139
2018-12-06 $19.11 $19.88 $18.90 $19.88 $16.92 1,155,412
2018-12-04 $19.63 $19.73 $19.12 $19.19 $16.34 780,921
2018-12-03 $19.99 $19.99 $19.46 $19.66 $16.74 1,098,535
2018-11-30 $19.53 $19.95 $19.53 $19.94 $16.97 1,348,962
2018-11-29 $19.78 $19.89 $19.50 $19.56 $16.65 667,114
2018-11-28 $19.47 $19.90 $19.40 $19.83 $16.88 739,905
2018-11-27 $19.44 $19.56 $19.33 $19.46 $16.56 901,321
2018-11-26 $19.65 $19.71 $19.38 $19.45 $16.56 799,395
2018-11-23 $19.67 $19.77 $19.42 $19.53 $16.62 354,324
2018-11-21 $19.88 $20.14 $19.53 $19.73 $16.79 1,432,233
2018-11-20 $19.86 $20.10 $19.82 $19.89 $16.93 1,188,930
2018-11-19 $20.27 $20.49 $19.95 $20.04 $17.06 886,411
2018-11-16 $20.23 $20.38 $20.10 $20.30 $17.28 1,175,254
2018-11-15 $20.87 $20.87 $20.04 $20.33 $17.31 1,017,403
2018-11-14 $20.85 $20.85 $20.46 $20.52 $17.47 496,982
2018-11-13 $20.94 $21.01 $20.64 $20.72 $17.64 537,830
2018-11-12 $20.94 $21.12 $20.82 $20.85 $17.75 661,421
2018-11-09 $20.96 $21.15 $20.80 $20.88 $17.77 659,270
2018-11-08 $20.74 $20.95 $20.63 $20.95 $17.83 269,342
2018-11-07 $20.69 $20.83 $20.51 $20.80 $17.71 422,974
2018-11-06 $20.58 $20.69 $20.43 $20.62 $17.55 488,163
2018-11-05 $20.42 $20.86 $20.42 $20.56 $17.50 701,767
2018-11-02 $20.85 $20.88 $20.12 $20.38 $17.35 643,823
2018-11-01 $20.85 $21.11 $20.47 $20.80 $17.71 903,933
2018-10-31 $21.15 $21.15 $20.45 $20.49 $17.44 883,898
2018-10-30 $20.58 $21.31 $20.51 $21.04 $17.91 1,135,293
2018-10-29 $20.42 $20.77 $20.42 $20.60 $17.54 716,203
2018-10-26 $20.41 $20.48 $19.91 $20.28 $17.26 942,136
2018-10-25 $19.84 $20.52 $19.69 $20.43 $17.39 702,397
2018-10-24 $19.96 $20.16 $19.79 $19.80 $16.85 726,140
2018-10-23 $20.06 $20.25 $19.76 $19.99 $17.02 689,750
2018-10-22 $20.62 $20.85 $20.15 $20.16 $17.16 474,649
2018-10-19 $20.43 $20.65 $20.37 $20.53 $17.48 614,138
2018-10-18 $20.40 $20.58 $20.34 $20.42 $17.38 600,168
2018-10-17 $20.57 $20.73 $20.29 $20.45 $17.41 664,823
2018-10-16 $20.21 $20.76 $19.97 $20.63 $17.56 579,837
2018-10-15 $20.02 $20.38 $20.01 $20.15 $17.15 763,303
2018-10-12 $20.17 $20.18 $19.76 $20.07 $17.08 1,422,324
2018-10-11 $20.71 $20.75 $19.97 $19.97 $17.00 1,195,604
2018-10-10 $21.27 $21.34 $20.71 $20.73 $17.65 1,415,267
2018-10-09 $21.53 $21.59 $21.17 $21.38 $18.20 798,056
2018-10-08 $21.19 $21.65 $21.19 $21.54 $18.34 694,917
2018-10-05 $21.05 $21.23 $21.04 $21.10 $17.96 809,062
2018-10-04 $21.07 $21.24 $20.93 $21.04 $17.91 779,228
2018-10-03 $21.48 $21.55 $20.93 $21.19 $18.04 715,854
2018-10-02 $21.80 $21.96 $21.48 $21.49 $18.29 1,142,928
2018-10-01 $22.12 $22.15 $21.79 $21.80 $18.56 505,472
2018-09-28 $21.71 $22.08 $21.66 $22.08 $18.80 641,208
2018-09-27 $21.65 $21.83 $21.60 $21.68 $18.45 542,287
2018-09-26 $21.79 $22.01 $21.63 $21.65 $18.43 616,104
2018-09-25 $21.74 $22.00 $21.71 $21.84 $18.59 498,373
2018-09-24 $22.08 $22.13 $21.56 $21.70 $18.47 1,045,005
2018-09-21 $22.12 $22.44 $22.12 $22.17 $18.87 2,518,928
2018-09-20 $21.71 $22.25 $21.58 $22.18 $18.88 830,422
2018-09-19 $22.25 $22.25 $21.66 $21.70 $18.47 1,001,165
2018-09-18 $22.26 $22.35 $22.13 $22.21 $18.91 862,348
2018-09-17 $22.02 $22.36 $21.96 $22.25 $18.94 1,093,473
2018-09-14 $22.22 $22.25 $21.86 $22.01 $18.74 1,065,685
2018-09-13 $22.35 $22.44 $22.23 $22.26 $18.95 1,104,299
2018-09-12 $22.56 $22.74 $22.44 $22.46 $18.93 660,562
2018-09-11 $22.56 $22.65 $22.46 $22.54 $19.00 551,433
2018-09-10 $22.74 $23.01 $22.58 $22.61 $19.06 1,160,461
2018-09-07 $22.61 $22.64 $22.47 $22.58 $19.03 427,399
2018-09-06 $22.59 $22.81 $22.59 $22.71 $19.14 713,901
2018-09-05 $22.43 $22.76 $22.29 $22.54 $19.00 812,532
2018-09-04 $22.80 $22.99 $22.35 $22.42 $18.90 1,035,712
2018-08-31 $22.89 $23.09 $22.85 $22.86 $19.27 894,025
2018-08-30 $22.94 $23.02 $22.78 $22.89 $19.29 387,368
2018-08-29 $23.13 $23.13 $22.92 $22.93 $19.33 582,948
2018-08-28 $22.86 $23.08 $22.75 $23.07 $19.45 1,272,555
2018-08-27 $23.14 $23.27 $22.80 $22.82 $19.23 984,327
2018-08-24 $23.13 $23.23 $23.10 $23.21 $19.56 482,309
2018-08-23 $23.25 $23.37 $23.16 $23.17 $19.53 612,951
2018-08-22 $23.26 $23.34 $23.12 $23.25 $19.60 548,755
2018-08-21 $23.14 $23.32 $23.11 $23.21 $19.56 675,223
2018-08-20 $23.10 $23.31 $23.08 $23.21 $19.56 531,111
2018-08-17 $22.67 $23.03 $22.66 $23.01 $19.40 424,089
2018-08-16 $22.48 $22.73 $22.45 $22.69 $19.13 426,002
2018-08-15 $22.23 $22.49 $22.20 $22.47 $18.94 410,803
2018-08-14 $21.84 $22.34 $21.82 $22.27 $18.77 429,688
2018-08-13 $21.75 $21.95 $21.71 $21.74 $18.32 769,788
2018-08-10 $21.90 $22.09 $21.71 $21.76 $18.34 443,689
2018-08-09 $21.87 $22.03 $21.85 $21.93 $18.48 555,563
2018-08-08 $22.00 $22.02 $21.71 $21.88 $18.44 607,527
2018-08-07 $22.30 $22.37 $21.98 $22.01 $18.55 863,746
2018-08-06 $22.89 $22.95 $22.39 $22.42 $18.90 950,317
2018-08-03 $22.49 $22.90 $22.49 $22.85 $19.26 730,694
2018-08-02 $22.49 $22.84 $22.49 $22.60 $19.05 752,657
2018-08-01 $22.53 $22.97 $22.20 $22.87 $19.28 560,162
2018-07-31 $22.26 $22.88 $22.22 $22.68 $19.12 430,411
2018-07-30 $21.81 $22.24 $21.72 $22.19 $18.70 408,913
2018-07-27 $22.59 $22.59 $21.79 $21.81 $18.38 425,888
2018-07-26 $22.55 $22.89 $22.42 $22.53 $18.99 704,644
2018-07-25 $22.32 $22.66 $22.32 $22.43 $18.91 407,677
2018-07-24 $22.66 $22.66 $22.29 $22.35 $18.84 496,842
2018-07-23 $22.53 $22.64 $22.39 $22.58 $19.03 480,492
2018-07-20 $22.88 $22.88 $22.53 $22.56 $19.02 309,493
2018-07-19 $22.49 $23.04 $22.40 $22.91 $19.31 498,496
2018-07-18 $22.51 $22.60 $22.22 $22.50 $18.97 500,115
2018-07-17 $22.81 $22.98 $22.52 $22.55 $19.01 427,867
2018-07-16 $22.80 $22.85 $22.59 $22.76 $19.18 259,522
2018-07-13 $23.01 $23.17 $22.84 $22.84 $19.25 263,835
2018-07-12 $22.96 $23.03 $22.71 $22.93 $19.33 202,128
2018-07-11 $22.81 $22.98 $22.75 $22.87 $19.28 489,396
2018-07-10 $23.07 $23.19 $22.81 $22.88 $19.29 682,508
2018-07-09 $23.30 $23.30 $22.86 $23.05 $19.43 704,856
2018-07-06 $23.27 $23.34 $23.12 $23.28 $19.62 384,093
2018-07-05 $23.05 $23.22 $22.83 $23.21 $19.56 477,390
2018-07-03 $22.70 $23.05 $22.63 $22.89 $19.29 258,803
2018-07-02 $22.73 $22.91 $22.51 $22.74 $19.17 846,673
2018-06-29 $22.81 $22.93 $22.68 $22.87 $19.28 636,718
2018-06-28 $22.82 $22.96 $22.65 $22.87 $19.28 346,188
2018-06-27 $22.92 $22.97 $22.79 $22.89 $19.29 671,385
2018-06-26 $23.00 $23.05 $22.83 $22.91 $19.31 705,952
2018-06-25 $22.93 $23.06 $22.76 $23.00 $19.39 474,421
2018-06-22 $22.83 $22.96 $22.70 $22.90 $19.30 2,912,667
2018-06-21 $22.47 $22.78 $22.34 $22.76 $19.18 393,511
2018-06-20 $21.90 $22.46 $21.90 $22.43 $18.91 559,973
2018-06-19 $22.00 $22.19 $21.87 $21.91 $18.47 692,679
2018-06-18 $22.05 $22.21 $21.81 $22.04 $18.58 553,508
2018-06-15 $22.60 $22.60 $22.04 $22.08 $18.61 1,717,261
2018-06-14 $22.03 $22.26 $21.96 $22.18 $18.70 822,590
2018-06-13 $22.50 $22.64 $22.04 $22.16 $18.50 724,797
2018-06-12 $22.31 $22.74 $22.31 $22.54 $18.81 1,000,389
2018-06-11 $22.34 $22.47 $22.22 $22.40 $18.70 484,605
2018-06-08 $22.28 $22.48 $22.17 $22.35 $18.65 999,771
2018-06-07 $22.23 $22.34 $22.10 $22.24 $18.56 748,471
2018-06-06 $21.48 $22.25 $21.48 $22.22 $18.55 690,720
2018-06-05 $22.32 $22.32 $21.81 $21.93 $18.30 1,006,214
2018-06-04 $21.79 $22.02 $21.67 $21.85 $18.24 755,606
2018-06-01 $21.90 $22.16 $21.77 $21.80 $18.19 1,074,333
2018-05-31 $21.78 $21.92 $21.60 $21.87 $18.25 833,764
2018-05-30 $21.48 $21.94 $21.30 $21.81 $18.20 973,833
2018-05-29 $20.96 $21.76 $20.88 $21.45 $17.90 1,320,700
2018-05-25 $20.70 $21.10 $20.67 $21.03 $17.55 705,484
2018-05-24 $20.89 $20.96 $20.68 $20.74 $17.31 477,963
2018-05-23 $20.76 $20.94 $20.69 $20.91 $17.45 674,424
2018-05-22 $20.54 $20.82 $20.48 $20.68 $17.26 734,954
2018-05-21 $20.32 $20.76 $20.14 $20.53 $17.13 669,844
2018-05-18 $20.36 $20.39 $20.13 $20.20 $16.86 700,913
2018-05-17 $20.38 $20.58 $20.22 $20.31 $16.95 805,546
2018-05-16 $20.36 $20.55 $20.25 $20.32 $16.96 709,506
2018-05-15 $20.60 $20.60 $20.26 $20.30 $16.94 1,151,693
2018-05-14 $21.00 $21.08 $20.65 $20.71 $17.29 627,981
2018-05-11 $21.19 $21.26 $20.94 $20.99 $17.52 528,627
2018-05-10 $20.96 $21.31 $20.93 $21.15 $17.65 851,389
2018-05-09 $20.86 $20.95 $20.78 $20.85 $17.40 583,171
2018-05-08 $20.84 $21.02 $20.67 $20.89 $17.44 1,306,050
2018-05-07 $20.89 $20.99 $20.74 $20.85 $17.40 442,869
2018-05-04 $20.41 $20.88 $20.40 $20.81 $17.37 380,418
2018-05-03 $20.28 $20.49 $20.16 $20.44 $17.06 552,198
2018-05-02 $20.76 $20.76 $20.32 $20.47 $17.08 558,548
2018-05-01 $20.53 $21.02 $20.46 $20.92 $17.46 438,586
2018-04-30 $21.11 $21.16 $20.47 $20.57 $17.17 853,619
2018-04-27 $20.40 $21.12 $20.40 $21.12 $17.63 624,994
2018-04-26 $20.05 $20.51 $19.92 $20.41 $17.03 423,867
2018-04-25 $19.99 $20.09 $19.51 $19.94 $16.64 558,989
2018-04-24 $19.97 $20.16 $19.82 $20.07 $16.75 858,680
2018-04-23 $20.10 $20.18 $19.76 $19.83 $16.55 506,339
2018-04-20 $20.46 $20.62 $20.06 $20.12 $16.79 369,308
2018-04-19 $20.93 $20.93 $20.30 $20.46 $17.08 393,236
2018-04-18 $21.19 $21.23 $20.97 $20.98 $17.51 363,214
2018-04-17 $21.04 $21.30 $20.88 $21.08 $17.59 568,308
2018-04-16 $20.90 $21.12 $20.78 $20.93 $17.47 436,481
2018-04-13 $20.77 $20.94 $20.61 $20.88 $17.43 348,115
2018-04-12 $21.24 $21.24 $20.72 $20.74 $17.31 484,866
2018-04-11 $21.32 $21.48 $21.21 $21.24 $17.73 509,382
2018-04-10 $21.29 $21.42 $21.13 $21.33 $17.80 581,270
2018-04-09 $21.31 $21.36 $21.05 $21.14 $17.64 372,050
2018-04-06 $21.67 $21.79 $21.14 $21.26 $17.74 484,184
2018-04-05 $21.80 $21.80 $21.47 $21.68 $18.09 472,412
2018-04-04 $21.23 $21.83 $21.04 $21.78 $18.18 525,191
2018-04-03 $21.01 $21.50 $20.83 $21.34 $17.81 602,789
2018-04-02 $21.29 $21.38 $20.71 $20.93 $17.47 767,415
2018-03-29 $21.57 $21.67 $21.24 $21.35 $17.82 573,654
2018-03-28 $20.72 $21.59 $20.67 $21.50 $17.94 722,801
2018-03-27 $20.60 $20.87 $20.19 $20.58 $17.18 802,648
2018-03-26 $20.69 $20.71 $20.39 $20.69 $17.27 525,175
2018-03-23 $20.71 $20.93 $20.31 $20.45 $17.07 1,117,979
2018-03-22 $20.75 $21.24 $20.68 $20.73 $17.30 662,987
2018-03-21 $20.86 $21.05 $20.67 $20.75 $17.32 837,528
2018-03-20 $21.17 $21.37 $20.48 $20.85 $17.40 960,975
2018-03-19 $21.37 $21.48 $21.05 $21.19 $17.69 586,924
2018-03-16 $21.12 $21.42 $21.04 $21.39 $17.85 1,989,977
2018-03-15 $21.25 $21.30 $20.59 $21.08 $17.59 1,074,423
2018-03-14 $21.37 $21.54 $20.94 $21.23 $17.72 1,537,062
2018-03-13 $21.91 $22.10 $21.44 $21.54 $17.79 1,590,568
2018-03-12 $21.75 $21.92 $21.59 $21.86 $18.06 947,539
2018-03-09 $22.41 $22.41 $21.48 $21.69 $17.92 1,435,550
2018-03-08 $22.64 $22.68 $22.30 $22.35 $18.46 449,280
2018-03-07 $22.46 $22.71 $22.43 $22.52 $18.60 539,946
2018-03-06 $22.38 $22.64 $22.17 $22.58 $18.65 677,737
2018-03-05 $22.27 $22.47 $21.98 $22.36 $18.47 606,070
2018-03-02 $21.81 $22.10 $21.57 $22.07 $18.23 772,459
2018-03-01 $21.53 $22.08 $21.44 $21.90 $18.09 560,131
2018-02-28 $21.69 $21.88 $21.54 $21.58 $17.83 900,461
2018-02-27 $22.33 $22.43 $21.54 $21.62 $17.86 832,451
2018-02-26 $22.23 $23.14 $21.96 $22.29 $18.41 518,866
2018-02-23 $21.88 $22.08 $21.63 $22.08 $18.24 581,585
2018-02-22 $21.59 $21.91 $21.37 $21.72 $17.94 895,999
2018-02-21 $21.89 $21.94 $21.54 $21.54 $17.79 1,310,982
2018-02-20 $22.00 $22.23 $21.82 $21.96 $18.14 898,891
2018-02-16 $21.57 $22.10 $21.56 $22.05 $18.21 780,187
2018-02-15 $21.17 $21.84 $21.02 $21.60 $17.84 1,051,142
2018-02-14 $20.95 $21.24 $20.57 $21.19 $17.50 675,202
2018-02-13 $20.97 $21.25 $20.70 $21.18 $17.50 468,849
2018-02-12 $20.91 $21.16 $20.10 $21.00 $17.35 909,141
2018-02-09 $20.65 $21.09 $20.27 $20.85 $17.22 682,926
2018-02-08 $21.12 $21.25 $20.49 $20.51 $16.94 682,486
2018-02-07 $21.46 $21.82 $21.12 $21.16 $17.48 628,446
2018-02-06 $21.22 $21.60 $20.96 $21.48 $17.74 914,588
2018-02-05 $22.06 $22.62 $21.52 $21.54 $17.79 933,528
2018-02-02 $22.16 $22.48 $21.97 $22.22 $18.36 979,996
2018-02-01 $23.32 $23.53 $22.35 $22.36 $18.47 942,895
2018-01-31 $23.08 $23.41 $22.89 $23.38 $19.31 812,509
2018-01-30 $23.02 $23.24 $22.92 $22.95 $18.96 428,870
2018-01-29 $23.50 $23.50 $23.07 $23.21 $19.17 364,355
2018-01-26 $23.90 $24.05 $23.53 $23.67 $19.55 323,181
2018-01-25 $24.13 $24.18 $23.69 $23.85 $19.70 472,374
2018-01-24 $24.21 $24.25 $23.78 $24.09 $19.90 445,792
2018-01-23 $24.13 $24.29 $24.01 $24.23 $20.02 354,839
2018-01-22 $23.95 $24.19 $23.88 $24.02 $19.84 443,820
2018-01-19 $23.46 $23.98 $23.46 $23.95 $19.78 647,986
2018-01-18 $23.73 $23.93 $23.52 $23.52 $19.43 427,292
2018-01-17 $23.92 $23.98 $23.73 $23.82 $19.68 539,573
2018-01-16 $24.12 $24.39 $23.75 $23.76 $19.63 280,008
2018-01-12 $24.09 $24.20 $23.99 $24.02 $19.84 292,141
2018-01-11 $24.16 $24.32 $24.04 $24.13 $19.93 401,199
2018-01-10 $24.20 $24.20 $23.77 $24.10 $19.91 263,192
2018-01-09 $24.96 $25.02 $24.31 $24.32 $20.09 403,510
2018-01-08 $25.01 $25.09 $24.84 $25.00 $20.65 282,935
2018-01-05 $24.85 $24.99 $24.72 $24.96 $20.62 449,660
2018-01-04 $25.42 $25.42 $24.81 $24.81 $20.49 278,791
2018-01-03 $25.56 $25.76 $25.36 $25.37 $20.96 349,281
2018-01-02 $25.50 $25.70 $25.41 $25.59 $21.14 746,199
2017-12-29 $25.48 $25.62 $25.37 $25.49 $21.06 420,181
2017-12-28 $25.48 $25.49 $25.25 $25.48 $21.05 366,160
2017-12-27 $25.54 $25.61 $25.34 $25.42 $21.00 274,293
2017-12-26 $25.19 $25.55 $25.19 $25.43 $21.01 210,905
2017-12-22 $24.88 $25.28 $24.76 $25.19 $20.81 400,045
2017-12-21 $25.10 $25.17 $24.84 $24.89 $20.56 363,551
2017-12-20 $25.53 $25.67 $24.95 $24.95 $20.61 473,073
2017-12-19 $26.05 $26.07 $25.46 $25.55 $21.11 374,148
2017-12-18 $25.80 $26.19 $25.80 $26.09 $21.55 387,861
2017-12-15 $25.28 $25.92 $25.28 $25.79 $21.30 1,630,439
2017-12-14 $25.19 $25.57 $25.10 $25.26 $20.87 528,612
2017-12-13 $25.20 $25.52 $25.20 $25.35 $20.76 645,294
2017-12-12 $24.95 $25.23 $24.84 $25.13 $20.58 558,184
2017-12-11 $25.04 $25.11 $24.86 $24.89 $20.38 379,919
2017-12-08 $25.07 $25.19 $24.87 $25.00 $20.47 384,363
2017-12-07 $24.99 $25.15 $24.87 $24.97 $20.45 390,230
2017-12-06 $25.29 $25.40 $24.86 $24.99 $20.47 505,292
2017-12-05 $25.97 $26.07 $25.31 $25.31 $20.73 457,396
2017-12-04 $25.74 $26.11 $25.71 $25.99 $21.28 484,479
2017-12-01 $25.65 $25.77 $25.40 $25.69 $21.04 482,486
2017-11-30 $25.77 $25.92 $25.37 $25.55 $20.92 908,809
2017-11-29 $25.30 $25.85 $25.23 $25.70 $21.05 467,792
2017-11-28 $24.90 $25.24 $24.81 $25.21 $20.65 547,172
2017-11-27 $25.22 $25.40 $24.91 $24.92 $20.41 577,705
2017-11-24 $25.18 $25.43 $25.13 $25.28 $20.70 268,868
2017-11-22 $25.06 $25.39 $25.03 $25.18 $20.62 586,991
2017-11-21 $24.85 $25.08 $24.69 $25.08 $20.54 588,894
2017-11-20 $24.81 $24.86 $24.59 $24.78 $20.29 419,359
2017-11-17 $24.69 $25.04 $24.64 $24.84 $20.34 426,833
2017-11-16 $24.46 $24.84 $24.46 $24.77 $20.28 467,671
2017-11-15 $24.61 $24.78 $24.51 $24.51 $20.07 459,383
2017-11-14 $24.43 $24.71 $24.39 $24.69 $20.22 245,048
2017-11-13 $24.73 $24.91 $24.40 $24.52 $20.08 490,005
2017-11-10 $24.50 $24.88 $24.50 $24.70 $20.23 504,583
2017-11-09 $24.11 $24.84 $24.11 $24.55 $20.10 597,696
2017-11-08 $24.11 $24.48 $24.09 $24.28 $19.88 478,808
2017-11-07 $23.92 $24.31 $23.84 $24.20 $19.82 468,341
2017-11-06 $24.04 $24.27 $23.75 $23.85 $19.53 823,487
2017-11-03 $24.70 $24.70 $23.81 $24.04 $19.69 823,218
2017-11-02 $23.93 $24.96 $23.93 $24.92 $20.41 500,614
2017-11-01 $23.66 $23.78 $23.36 $23.75 $19.45 569,768
2017-10-31 $23.66 $23.66 $23.18 $23.46 $19.21 560,406
2017-10-30 $23.79 $23.93 $23.48 $23.66 $19.38 366,027
2017-10-27 $23.79 $24.01 $23.55 $23.87 $19.55 538,700
2017-10-26 $24.18 $24.18 $23.66 $23.82 $19.51 454,345
2017-10-25 $24.14 $24.20 $23.69 $23.99 $19.65 336,615
2017-10-24 $24.50 $24.59 $24.13 $24.23 $19.84 359,339
2017-10-23 $24.42 $24.63 $24.30 $24.51 $20.07 233,574
2017-10-20 $24.86 $24.86 $24.38 $24.43 $20.01 224,566
2017-10-19 $24.92 $25.12 $24.72 $24.75 $20.27 327,672
2017-10-18 $25.11 $25.36 $24.91 $24.94 $20.42 364,488
2017-10-17 $25.08 $25.28 $24.98 $25.22 $20.65 407,868
2017-10-16 $25.43 $25.52 $24.97 $25.20 $20.64 482,287
2017-10-13 $25.21 $25.46 $24.95 $25.43 $20.83 524,582
2017-10-12 $25.13 $25.19 $24.89 $25.06 $20.52 575,094
2017-10-11 $25.09 $25.35 $25.08 $25.16 $20.60 765,721
2017-10-10 $24.77 $25.07 $24.67 $25.04 $20.51 412,300
2017-10-09 $24.54 $24.81 $24.53 $24.66 $20.19 703,981
2017-10-06 $24.53 $24.72 $24.23 $24.55 $20.10 612,276
2017-10-05 $24.57 $24.99 $24.53 $24.71 $20.24 524,224
2017-10-04 $24.21 $24.56 $24.03 $24.54 $20.10 481,861
2017-10-03 $23.96 $24.26 $23.78 $24.22 $19.83 464,407
2017-10-02 $24.12 $24.24 $23.87 $23.91 $19.58 721,498
2017-09-29 $24.49 $24.50 $24.04 $24.12 $19.75 650,200
2017-09-28 $24.47 $24.53 $24.15 $24.49 $20.06 431,250
2017-09-27 $24.56 $24.56 $23.97 $24.44 $20.01 586,974
2017-09-26 $24.40 $24.73 $24.35 $24.63 $20.17 632,983
2017-09-25 $23.88 $24.32 $23.88 $24.29 $19.89 725,135
2017-09-22 $23.92 $24.04 $23.67 $23.86 $19.54 561,475
2017-09-21 $23.93 $24.23 $23.86 $23.90 $19.57 467,530
2017-09-20 $24.25 $24.39 $23.90 $23.92 $19.59 678,682
2017-09-19 $24.98 $24.98 $24.19 $24.21 $19.83 657,048
2017-09-18 $25.24 $25.28 $24.85 $24.94 $20.42 382,596
2017-09-15 $25.28 $25.37 $25.00 $25.28 $20.70 1,189,950
2017-09-14 $24.82 $25.36 $24.78 $25.28 $20.70 571,268
2017-09-13 $25.08 $25.11 $24.85 $25.06 $20.35 554,621
2017-09-12 $25.20 $25.41 $24.86 $25.03 $20.32 466,657
2017-09-11 $25.17 $25.34 $25.11 $25.22 $20.48 417,504
2017-09-08 $25.22 $25.36 $25.02 $25.04 $20.33 441,875
2017-09-07 $25.50 $25.54 $25.20 $25.27 $20.52 726,487
2017-09-06 $25.50 $25.92 $25.34 $25.47 $20.68 425,587
2017-09-05 $25.51 $25.72 $25.26 $25.43 $20.65 897,562
2017-09-01 $25.16 $25.54 $25.04 $25.46 $20.67 538,771
2017-08-31 $25.04 $25.23 $24.84 $25.15 $20.42 746,022
2017-08-30 $24.53 $24.92 $24.30 $24.87 $20.19 775,666
2017-08-29 $24.74 $24.86 $24.29 $24.59 $19.96 545,135
2017-08-28 $25.30 $25.33 $24.62 $24.75 $20.09 692,522
2017-08-25 $24.99 $25.30 $24.62 $25.29 $20.53 615,160
2017-08-24 $24.66 $25.10 $24.65 $24.87 $20.19 1,091,421
2017-08-23 $24.09 $24.54 $24.01 $24.54 $19.92 423,163
2017-08-22 $24.36 $24.48 $24.05 $24.12 $19.58 518,395
2017-08-21 $24.29 $24.61 $24.16 $24.37 $19.79 497,056
2017-08-18 $24.44 $24.54 $24.17 $24.22 $19.66 1,619,346
2017-08-17 $24.86 $25.11 $24.66 $24.66 $20.02 458,953
2017-08-16 $24.70 $25.14 $24.70 $24.96 $20.26 434,719
2017-08-15 $25.32 $25.44 $24.65 $24.66 $20.02 821,065
2017-08-14 $24.38 $25.49 $24.23 $25.39 $20.61 891,794
2017-08-11 $25.00 $25.00 $24.32 $24.68 $20.04 690,407
2017-08-10 $25.27 $25.36 $25.05 $25.12 $20.39 529,873
2017-08-09 $25.29 $25.39 $25.07 $25.38 $20.61 979,243
2017-08-08 $25.39 $25.59 $25.05 $25.25 $20.50 593,566
2017-08-07 $25.45 $25.69 $25.27 $25.48 $20.69 597,792
2017-08-04 $24.66 $25.60 $24.65 $25.46 $20.67 951,527
2017-08-03 $24.59 $24.99 $24.37 $24.67 $20.03 742,887
2017-08-02 $25.34 $25.40 $24.83 $25.09 $20.37 603,171
2017-08-01 $25.21 $25.44 $25.02 $25.39 $20.61 246,004
2017-07-31 $25.05 $25.19 $24.80 $25.13 $20.40 277,145
2017-07-28 $25.51 $25.66 $24.96 $25.03 $20.32 530,239
2017-07-27 $25.21 $25.71 $24.98 $25.60 $20.78 590,059
2017-07-26 $25.26 $25.47 $25.13 $25.21 $20.47 507,442
2017-07-25 $24.93 $25.28 $24.76 $25.27 $20.52 775,987
2017-07-24 $24.89 $24.99 $24.63 $24.89 $20.21 389,773
2017-07-21 $25.68 $25.68 $24.62 $24.88 $20.20 564,419
2017-07-20 $25.68 $25.73 $25.27 $25.27 $20.52 595,944
2017-07-19 $25.48 $25.65 $25.31 $25.64 $20.82 368,137
2017-07-18 $25.07 $25.48 $24.97 $25.44 $20.65 692,299
2017-07-17 $24.72 $25.21 $24.68 $25.06 $20.35 536,892
2017-07-14 $24.45 $24.92 $24.45 $24.73 $20.08 351,291
2017-07-13 $24.23 $24.41 $24.07 $24.30 $19.73 355,503
2017-07-12 $24.22 $24.57 $24.18 $24.19 $19.64 386,362
2017-07-11 $24.05 $24.05 $23.65 $23.97 $19.46 999,580
2017-07-10 $24.35 $24.35 $23.98 $24.03 $19.51 667,940
2017-07-07 $23.70 $24.31 $23.65 $24.30 $19.73 583,072
2017-07-06 $23.67 $23.92 $23.46 $23.64 $19.19 799,675
2017-07-05 $24.29 $24.49 $23.69 $23.77 $19.30 1,174,264
2017-07-03 $23.87 $24.43 $23.76 $24.42 $19.83 421,847
2017-06-30 $24.23 $24.27 $23.59 $23.73 $19.27 493,233
2017-06-29 $24.16 $24.40 $24.06 $24.08 $19.55 385,101
2017-06-28 $24.39 $24.68 $24.20 $24.33 $19.75 481,499
2017-06-27 $23.93 $24.43 $23.92 $24.22 $19.66 529,347
2017-06-26 $23.81 $24.27 $23.65 $24.11 $19.57 395,721
2017-06-23 $23.56 $23.87 $23.51 $23.65 $19.20 1,000,280
2017-06-22 $23.39 $23.61 $23.13 $23.53 $19.10 703,406
2017-06-21 $23.87 $23.99 $23.37 $23.44 $19.03 583,445
2017-06-20 $24.19 $24.30 $23.72 $23.86 $19.37 620,285
2017-06-19 $24.70 $24.70 $24.06 $24.16 $19.61 906,201
2017-06-16 $24.90 $25.15 $24.36 $24.76 $20.10 2,083,299
2017-06-15 $24.55 $25.01 $24.55 $25.00 $20.30 735,168
2017-06-14 $25.07 $25.10 $24.58 $24.76 $20.10 555,479
2017-06-13 $24.54 $24.88 $24.27 $24.83 $20.16 866,476
2017-06-12 $24.43 $24.88 $24.42 $24.76 $19.93 811,715
2017-06-09 $23.94 $24.44 $23.86 $24.39 $19.63 709,147
2017-06-08 $24.30 $24.30 $23.99 $24.01 $19.32 556,687
2017-06-07 $23.61 $24.40 $23.61 $24.32 $19.57 1,274,360
2017-06-06 $23.74 $23.78 $23.33 $23.58 $18.98 844,832
2017-06-05 $23.90 $24.01 $23.68 $23.76 $19.12 706,912
2017-06-02 $24.34 $24.56 $23.96 $24.06 $19.36 834,615
2017-06-01 $23.75 $24.17 $23.63 $24.14 $19.43 613,697
2017-05-31 $23.95 $24.00 $23.51 $23.84 $19.18 856,944
2017-05-30 $24.10 $24.30 $23.87 $23.89 $19.23 546,169
2017-05-26 $24.50 $24.52 $24.09 $24.14 $19.43 377,398
2017-05-25 $24.49 $24.68 $24.37 $24.50 $19.72 1,010,900
2017-05-24 $24.21 $24.52 $24.01 $24.43 $19.66 779,825
2017-05-23 $24.43 $24.46 $24.14 $24.16 $19.44 602,651
2017-05-22 $24.32 $24.64 $24.26 $24.39 $19.63 1,531,796
2017-05-19 $23.73 $24.35 $23.61 $24.25 $19.51 2,863,455
2017-05-18 $23.89 $23.93 $23.55 $23.71 $19.08 1,107,659
2017-05-17 $23.98 $24.11 $23.67 $23.90 $19.23 1,220,596
2017-05-16 $24.53 $24.53 $23.82 $24.00 $19.31 812,486
2017-05-15 $24.60 $24.94 $24.53 $24.58 $19.78 620,707
2017-05-12 $24.98 $25.01 $24.47 $24.57 $19.77 1,377,192
2017-05-11 $25.30 $25.39 $24.80 $24.93 $20.06 916,477
2017-05-10 $25.22 $25.67 $25.13 $25.36 $20.41 1,062,719
2017-05-09 $25.21 $25.30 $24.70 $25.25 $20.32 1,978,300
2017-05-08 $25.66 $25.80 $25.10 $25.24 $20.31 1,996,176
2017-05-05 $25.50 $25.98 $25.50 $25.58 $20.59 4,936,711
2017-05-04 $26.33 $27.32 $25.49 $25.83 $20.79 653,202
2017-05-03 $26.27 $26.27 $25.72 $26.18 $21.07 622,534
2017-05-02 $26.25 $26.31 $25.96 $26.24 $21.12 410,847
2017-05-01 $25.52 $26.24 $25.30 $26.24 $21.12 662,807
2017-04-28 $26.22 $26.22 $25.48 $25.50 $20.52 600,347
2017-04-27 $26.44 $26.62 $26.18 $26.23 $21.11 500,959
2017-04-26 $26.87 $27.00 $26.37 $26.40 $21.24 688,844
2017-04-25 $26.93 $27.12 $26.86 $26.94 $21.68 533,903
2017-04-24 $27.55 $27.55 $26.73 $26.87 $21.62 368,355
2017-04-21 $27.58 $27.70 $27.22 $27.36 $22.02 455,771
2017-04-20 $27.28 $27.66 $26.62 $27.65 $22.25 598,006
2017-04-19 $27.32 $27.62 $27.28 $27.30 $21.97 288,221
2017-04-18 $27.07 $27.39 $26.99 $27.34 $22.00 733,200
2017-04-17 $26.91 $27.10 $26.86 $27.06 $21.78 393,989
2017-04-13 $26.93 $27.00 $26.75 $26.78 $21.55 210,075
2017-04-12 $27.24 $27.52 $26.80 $26.95 $21.69 633,334
2017-04-11 $26.85 $27.42 $26.78 $27.33 $21.99 444,758
2017-04-10 $26.42 $26.85 $26.23 $26.85 $21.61 347,831
2017-04-07 $26.41 $26.46 $26.16 $26.21 $21.09 400,705
2017-04-06 $25.94 $26.52 $25.81 $26.36 $21.21 620,051
2017-04-05 $26.30 $26.44 $25.89 $25.92 $20.86 516,808
2017-04-04 $26.30 $26.56 $26.11 $26.21 $21.09 407,297
2017-04-03 $26.26 $26.58 $26.19 $26.34 $21.20 357,104
2017-03-31 $26.25 $26.51 $26.17 $26.30 $21.16 521,503
2017-03-30 $26.20 $26.35 $25.99 $26.30 $21.16 399,509
2017-03-29 $26.18 $26.24 $25.91 $26.20 $21.08 249,053
2017-03-28 $25.81 $26.23 $25.53 $26.20 $21.08 431,043
2017-03-27 $26.10 $26.39 $25.72 $25.84 $20.79 353,891
2017-03-24 $26.16 $26.37 $26.11 $26.30 $21.16 491,720
2017-03-23 $25.55 $26.40 $25.37 $26.15 $21.04 716,269
2017-03-22 $25.67 $25.70 $25.03 $25.62 $20.62 887,564
2017-03-21 $25.90 $25.98 $25.58 $25.60 $20.60 651,099
2017-03-20 $26.11 $26.29 $25.83 $25.84 $20.79 479,655
2017-03-17 $26.20 $26.26 $25.92 $26.11 $21.01 1,074,164
2017-03-16 $26.35 $26.48 $26.03 $26.07 $20.98 449,141
2017-03-15 $25.83 $26.60 $25.71 $26.43 $21.27 716,966
2017-03-14 $25.25 $25.79 $25.13 $25.67 $20.66 842,899
2017-03-13 $25.01 $25.40 $24.50 $25.40 $20.44 616,491
2017-03-10 $25.62 $25.69 $24.88 $25.11 $20.03 313,520
2017-03-09 $25.75 $25.93 $25.20 $25.22 $20.12 434,488
2017-03-08 $26.13 $26.44 $25.71 $25.75 $20.54 566,384
2017-03-07 $26.71 $26.82 $26.28 $26.49 $21.13 502,591
2017-03-06 $27.00 $27.06 $26.73 $26.80 $21.38 454,032
2017-03-03 $27.08 $27.17 $26.41 $27.16 $21.67 891,030
2017-03-02 $27.53 $27.65 $27.25 $27.29 $21.77 536,934
2017-03-01 $27.73 $27.96 $27.52 $27.63 $22.04 697,767
2017-02-28 $28.55 $28.55 $27.71 $27.73 $22.12 906,047
2017-02-27 $28.43 $28.74 $28.30 $28.62 $22.83 460,540
2017-02-24 $28.50 $28.50 $28.22 $28.42 $22.67 219,452
2017-02-23 $28.41 $28.50 $28.06 $28.50 $22.74 338,084
2017-02-22 $28.46 $28.55 $28.03 $28.27 $22.55 301,512
2017-02-21 $27.96 $28.67 $27.73 $28.46 $22.71 571,213
2017-02-17 $28.04 $28.46 $27.55 $28.08 $22.40 838,185
2017-02-16 $27.64 $27.81 $27.20 $27.36 $21.83 717,520
2017-02-15 $27.71 $27.92 $27.44 $27.58 $22.00 350,501
2017-02-14 $28.39 $28.39 $27.81 $28.00 $22.34 361,237
2017-02-13 $28.79 $28.90 $28.46 $28.51 $22.75 366,541
2017-02-10 $28.30 $28.89 $28.30 $28.85 $23.02 278,596
2017-02-09 $27.75 $28.39 $27.67 $28.39 $22.65 328,238
2017-02-08 $27.78 $27.86 $27.54 $27.76 $22.15 336,069
2017-02-07 $27.72 $28.07 $27.59 $27.66 $22.07 280,528
2017-02-06 $28.12 $28.12 $27.64 $27.71 $22.11 307,040
2017-02-03 $27.96 $28.05 $27.73 $28.05 $22.38 527,654
2017-02-02 $27.72 $27.81 $27.48 $27.72 $22.12 813,133
2017-02-01 $27.84 $28.27 $27.55 $27.57 $22.00 407,726
2017-01-31 $27.94 $28.25 $27.85 $27.97 $22.32 727,830
2017-01-30 $27.86 $27.99 $27.46 $27.96 $22.31 408,656
2017-01-27 $28.25 $28.25 $27.61 $27.92 $22.28 220,419
2017-01-26 $28.17 $28.33 $27.90 $28.15 $22.46 395,929
2017-01-25 $28.43 $28.51 $28.17 $28.20 $22.50 589,893
2017-01-24 $28.25 $28.61 $28.21 $28.48 $22.72 780,085
2017-01-23 $27.93 $28.41 $27.88 $28.37 $22.63 280,034
2017-01-20 $27.64 $27.88 $27.64 $27.85 $22.22 276,349
2017-01-19 $28.04 $28.07 $27.66 $27.75 $22.14 354,077
2017-01-18 $28.23 $28.23 $27.78 $28.20 $22.50 472,093
2017-01-17 $27.84 $28.25 $27.80 $28.21 $22.51 474,461
2017-01-13 $27.68 $28.01 $27.67 $27.75 $22.14 262,797
2017-01-12 $27.64 $27.87 $27.30 $27.81 $22.19 267,105
2017-01-11 $27.70 $28.09 $27.54 $27.57 $22.00 324,828
2017-01-10 $27.84 $27.98 $27.69 $27.74 $22.13 420,508
2017-01-09 $28.34 $28.36 $27.86 $27.89 $22.25 482,292
2017-01-06 $27.86 $28.25 $27.86 $28.21 $22.51 493,654
2017-01-05 $27.94 $28.25 $27.76 $28.21 $22.51 357,653
2017-01-04 $27.72 $28.21 $27.61 $28.13 $22.44 441,840
2017-01-03 $27.59 $27.77 $27.32 $27.57 $22.00 447,879
2016-12-30 $27.10 $27.77 $27.06 $27.51 $21.95 381,420
2016-12-29 $26.74 $27.10 $26.56 $27.04 $21.57 289,683
2016-12-28 $27.01 $27.14 $26.35 $26.59 $21.21 396,491
2016-12-27 $26.66 $27.06 $26.66 $26.96 $21.51 389,299
2016-12-23 $26.65 $26.83 $26.49 $26.66 $21.27 369,081
2016-12-22 $26.95 $27.05 $26.53 $26.66 $21.27 561,199
2016-12-21 $27.58 $27.91 $27.00 $27.02 $21.56 626,242
2016-12-20 $27.35 $27.85 $27.27 $27.54 $21.97 492,904
2016-12-19 $27.36 $27.74 $27.12 $27.48 $21.92 713,476
2016-12-16 $26.99 $27.51 $26.94 $27.09 $21.61 1,273,614
2016-12-15 $27.22 $27.66 $26.56 $26.71 $21.31 587,104
2016-12-14 $28.15 $28.20 $27.24 $27.25 $21.74 633,378
2016-12-13 $28.36 $28.36 $27.81 $28.14 $22.45 846,575
2016-12-12 $27.96 $28.21 $27.74 $28.21 $22.33 507,739
2016-12-09 $27.87 $28.16 $27.79 $28.05 $22.21 694,808
2016-12-08 $27.37 $27.88 $27.09 $27.86 $22.05 395,165
2016-12-07 $27.17 $27.51 $27.01 $27.50 $21.77 467,460
2016-12-06 $26.80 $27.10 $26.51 $27.05 $21.41 618,740
2016-12-05 $27.04 $27.13 $26.69 $26.69 $21.13 617,838
2016-12-02 $26.97 $27.47 $26.89 $26.91 $21.30 419,238
2016-12-01 $26.89 $27.08 $26.58 $26.77 $21.19 450,759
2016-11-30 $27.10 $27.27 $26.88 $27.09 $21.45 652,441
2016-11-29 $26.98 $27.64 $26.98 $27.36 $21.66 302,454
2016-11-28 $27.15 $27.45 $26.96 $27.02 $21.39 333,818
2016-11-25 $27.12 $27.33 $26.99 $27.14 $21.48 211,359
2016-11-23 $26.72 $27.09 $26.61 $27.07 $21.43 312,540
2016-11-22 $26.26 $27.02 $26.18 $26.94 $21.33 680,295
2016-11-21 $26.22 $26.49 $26.05 $26.12 $20.68 322,565
2016-11-18 $26.21 $26.50 $26.03 $26.12 $20.68 433,273
2016-11-17 $26.53 $26.77 $26.15 $26.18 $20.72 372,273
2016-11-16 $26.26 $26.63 $26.13 $26.51 $20.99 449,968
2016-11-15 $26.49 $26.96 $26.16 $26.37 $20.88 759,218
2016-11-14 $25.74 $26.41 $25.31 $26.40 $20.90 573,974
2016-11-11 $25.16 $25.85 $25.09 $25.64 $20.30 653,560
2016-11-10 $25.01 $25.28 $24.30 $25.00 $19.79 528,501
2016-11-09 $24.94 $25.28 $24.73 $25.00 $19.79 646,592
2016-11-08 $25.36 $25.85 $25.22 $25.72 $20.36 397,651
2016-11-07 $25.13 $25.46 $25.12 $25.43 $20.13 361,980
2016-11-04 $25.11 $25.11 $24.78 $24.81 $19.64 375,404
2016-11-03 $24.37 $25.19 $24.10 $24.99 $19.78 526,123
2016-11-02 $25.11 $25.19 $24.74 $24.74 $19.59 254,256
2016-11-01 $25.63 $25.65 $25.03 $25.09 $19.86 310,793
2016-10-31 $25.63 $25.92 $25.44 $25.81 $20.43 429,482
2016-10-28 $25.42 $25.83 $25.39 $25.47 $20.16 328,382
2016-10-27 $25.98 $25.98 $25.34 $25.37 $20.08 298,463
2016-10-26 $26.55 $26.55 $25.97 $26.04 $20.61 239,599
2016-10-25 $26.58 $26.76 $26.41 $26.66 $21.10 230,139
2016-10-24 $27.74 $27.74 $26.57 $26.68 $21.12 209,044
2016-10-21 $26.22 $26.64 $26.22 $26.58 $21.04 180,045
2016-10-20 $26.60 $26.70 $26.28 $26.43 $20.92 486,199
2016-10-19 $26.63 $26.66 $26.36 $26.66 $21.10 384,885
2016-10-18 $26.86 $27.07 $26.64 $26.64 $21.09 325,934
2016-10-17 $26.57 $26.76 $26.48 $26.64 $21.09 210,394
2016-10-14 $26.65 $26.75 $26.36 $26.54 $21.01 317,283
2016-10-13 $26.02 $27.09 $25.96 $26.57 $21.03 510,500
2016-10-12 $26.12 $26.25 $26.01 $26.07 $20.64 489,227
2016-10-11 $26.22 $26.33 $25.87 $26.05 $20.62 339,538
2016-10-10 $26.10 $26.44 $26.10 $26.35 $20.86 346,670
2016-10-07 $26.17 $26.45 $26.01 $26.08 $20.65 499,705
2016-10-06 $25.89 $26.20 $25.60 $26.03 $20.61 376,643
2016-10-05 $26.89 $27.01 $25.98 $26.08 $20.65 572,292
2016-10-04 $27.52 $27.52 $26.72 $26.89 $21.29 440,810
2016-10-03 $28.01 $28.07 $27.49 $27.56 $21.82 802,178
2016-09-30 $28.20 $28.32 $27.87 $28.14 $22.28 576,776
2016-09-29 $28.49 $28.52 $28.05 $28.10 $22.24 303,349
2016-09-28 $28.42 $28.61 $28.29 $28.56 $22.61 308,146
2016-09-27 $28.80 $28.80 $28.33 $28.40 $22.48 309,272
2016-09-26 $28.59 $28.81 $28.47 $28.68 $22.70 366,137
2016-09-23 $28.51 $28.75 $28.25 $28.57 $22.62 538,856
2016-09-22 $28.16 $28.60 $28.16 $28.59 $22.63 492,301
2016-09-21 $27.58 $28.02 $27.14 $27.97 $22.14 496,508
2016-09-20 $27.79 $27.79 $27.59 $27.60 $21.85 303,325
2016-09-19 $27.33 $27.61 $27.33 $27.59 $21.84 309,055
2016-09-16 $27.20 $27.32 $26.89 $27.16 $21.50 815,483
2016-09-15 $26.86 $27.16 $26.69 $27.14 $21.48 427,921
2016-09-14 $27.36 $27.36 $27.03 $27.06 $21.26 229,805
2016-09-13 $27.63 $27.63 $27.19 $27.23 $21.40 475,966
2016-09-12 $27.75 $27.99 $27.41 $27.88 $21.91 511,429
2016-09-09 $28.48 $28.50 $27.73 $27.75 $21.81 756,101
2016-09-08 $29.18 $29.26 $28.81 $28.92 $22.73 318,564
2016-09-07 $29.18 $29.51 $29.16 $29.38 $23.09 875,447
2016-09-06 $29.20 $29.24 $28.93 $29.20 $22.95 469,320
2016-09-02 $28.76 $29.33 $28.76 $29.12 $22.88 807,707
2016-09-01 $28.63 $28.73 $28.41 $28.62 $22.49 322,472
2016-08-31 $28.59 $28.81 $28.45 $28.66 $22.52 725,624
2016-08-30 $28.68 $28.70 $28.31 $28.66 $22.52 333,821
2016-08-29 $28.56 $28.80 $28.50 $28.65 $22.51 450,767
2016-08-26 $28.94 $28.95 $28.23 $28.44 $22.35 459,213
2016-08-25 $28.73 $29.02 $28.70 $28.81 $22.64 378,586
2016-08-24 $28.77 $28.80 $28.45 $28.76 $22.60 259,124
2016-08-23 $28.89 $28.99 $28.73 $28.80 $22.63 385,128
2016-08-22 $28.76 $28.96 $28.66 $28.68 $22.54 400,849
2016-08-19 $28.85 $28.96 $28.63 $28.76 $22.60 457,989
2016-08-18 $29.06 $29.21 $28.91 $28.93 $22.73 394,620
2016-08-17 $28.81 $29.16 $28.52 $29.09 $22.86 580,566
2016-08-16 $28.97 $28.99 $28.75 $28.77 $22.61 590,977
2016-08-15 $29.01 $29.31 $28.99 $29.05 $22.83 460,728
2016-08-12 $29.41 $29.56 $29.14 $29.16 $22.92 388,685
2016-08-11 $29.96 $29.96 $29.18 $29.34 $23.06 463,963
2016-08-10 $29.93 $29.99 $29.80 $29.97 $23.55 345,664
2016-08-09 $29.70 $29.96 $29.56 $29.84 $23.45 436,495
2016-08-08 $29.61 $29.78 $29.37 $29.59 $23.25 413,197
2016-08-05 $29.46 $29.73 $29.27 $29.67 $23.32 558,497
2016-08-04 $27.61 $29.50 $27.61 $29.40 $23.10 1,015,954
2016-08-03 $29.66 $29.66 $29.15 $29.32 $23.04 797,225
2016-08-02 $29.83 $29.91 $29.57 $29.61 $23.27 744,474
2016-08-01 $29.86 $30.09 $29.78 $29.99 $23.57 567,559
2016-07-29 $29.76 $30.10 $29.75 $29.91 $23.50 1,309,105
2016-07-28 $29.06 $29.94 $29.06 $29.78 $23.40 827,079
2016-07-27 $29.19 $29.21 $28.95 $29.10 $22.87 817,437
2016-07-26 $29.39 $29.41 $29.10 $29.23 $22.97 419,006
2016-07-25 $29.40 $29.70 $29.22 $29.39 $23.10 741,048
2016-07-22 $29.35 $29.73 $29.35 $29.37 $23.08 622,031
2016-07-21 $29.07 $29.48 $29.00 $29.38 $23.09 768,896
2016-07-20 $29.37 $29.38 $29.14 $29.20 $22.95 608,058
2016-07-19 $29.26 $29.47 $29.20 $29.32 $23.04 522,120
2016-07-18 $29.44 $29.46 $29.16 $29.23 $22.97 307,447
2016-07-15 $29.42 $29.47 $28.99 $29.36 $23.07 597,810
2016-07-14 $29.75 $29.78 $29.33 $29.36 $23.07 528,266
2016-07-13 $29.78 $30.05 $29.68 $29.86 $23.47 898,136
2016-07-12 $29.93 $30.05 $29.03 $29.63 $23.28 970,598
2016-07-11 $29.98 $30.27 $29.84 $30.02 $23.59 708,918
2016-07-08 $29.97 $30.14 $29.79 $29.99 $23.57 694,554
2016-07-07 $30.01 $30.09 $29.52 $29.80 $23.42 339,722
2016-07-06 $30.08 $30.29 $29.97 $30.04 $23.61 291,405
2016-07-05 $29.77 $30.20 $29.74 $30.15 $23.69 470,980
2016-07-01 $30.08 $30.20 $29.66 $29.75 $23.38 557,443
2016-06-30 $29.63 $29.87 $29.33 $29.86 $23.47 706,250
2016-06-29 $29.45 $29.69 $29.40 $29.61 $23.27 739,869
2016-06-28 $28.53 $29.22 $28.36 $29.21 $22.95 802,122
2016-06-27 $27.84 $28.31 $27.77 $28.27 $22.22 816,995
2016-06-24 $27.54 $28.15 $27.37 $27.91 $21.93 894,101
2016-06-23 $27.86 $28.10 $27.86 $28.08 $22.07 344,002
2016-06-22 $27.83 $27.89 $27.71 $27.72 $21.78 571,356
2016-06-21 $27.76 $28.08 $27.74 $27.86 $21.89 399,815
2016-06-20 $27.74 $28.06 $27.67 $27.70 $21.77 475,781
2016-06-17 $27.98 $28.10 $27.52 $27.61 $21.70 1,180,844
2016-06-16 $27.61 $27.98 $27.45 $27.94 $21.96 451,207
2016-06-15 $27.64 $27.88 $27.55 $27.63 $21.71 449,921
2016-06-14 $27.60 $27.77 $27.45 $27.58 $21.67 612,395
2016-06-13 $28.00 $28.11 $27.54 $27.61 $21.70 1,201,760
2016-06-10 $28.24 $28.55 $28.06 $28.13 $21.95 445,873
2016-06-09 $28.13 $28.59 $28.10 $28.42 $22.17 512,779
2016-06-08 $27.69 $28.20 $27.66 $28.16 $21.97 744,871
2016-06-07 $27.54 $27.84 $27.47 $27.70 $21.61 433,277
2016-06-06 $27.71 $27.85 $27.39 $27.49 $21.45 426,899
2016-06-03 $27.71 $27.81 $27.39 $27.66 $21.58 481,061
2016-06-02 $27.06 $27.50 $27.00 $27.43 $21.40 643,533
2016-06-01 $26.95 $27.15 $26.85 $27.10 $21.14 570,923
2016-05-31 $27.04 $27.10 $26.84 $26.85 $20.95 787,131
2016-05-27 $26.73 $27.07 $26.58 $27.04 $21.10 798,035
2016-05-26 $26.43 $26.78 $26.32 $26.69 $20.82 337,973
2016-05-25 $26.69 $26.69 $26.29 $26.39 $20.59 308,492
2016-05-24 $26.25 $26.78 $26.25 $26.65 $20.79 452,175
2016-05-23 $26.14 $26.33 $26.12 $26.18 $20.43 359,826
2016-05-20 $25.95 $26.35 $25.88 $26.05 $20.32 746,444
2016-05-19 $25.83 $26.01 $25.68 $25.90 $20.21 524,238
2016-05-18 $26.57 $26.64 $25.83 $26.03 $20.31 898,705
2016-05-17 $27.56 $27.56 $26.63 $26.72 $20.85 767,210
2016-05-16 $27.48 $27.84 $27.47 $27.66 $21.58 605,460
2016-05-13 $27.54 $27.73 $27.27 $27.56 $21.50 387,499
2016-05-12 $27.44 $27.68 $27.26 $27.64 $21.56 457,333
2016-05-11 $27.76 $27.86 $27.35 $27.38 $21.36 840,120
2016-05-10 $27.93 $27.95 $27.70 $27.80 $21.69 296,361
2016-05-09 $27.46 $27.90 $27.35 $27.80 $21.69 694,669
2016-05-06 $27.08 $27.50 $26.95 $27.46 $21.42 854,069
2016-05-05 $26.29 $27.65 $26.29 $27.15 $21.18 1,362,075
2016-05-04 $26.16 $26.79 $26.15 $26.76 $20.88 541,815
2016-05-03 $26.32 $26.40 $26.06 $26.34 $20.55 625,152
2016-05-02 $26.01 $26.48 $25.92 $26.40 $20.60 834,602
2016-04-29 $25.93 $26.12 $25.57 $25.94 $20.24 1,763,977
2016-04-28 $25.84 $26.13 $25.83 $26.06 $20.33 644,859
2016-04-27 $25.81 $26.21 $25.59 $25.98 $20.27 1,453,329
2016-04-26 $25.36 $25.83 $25.36 $25.82 $20.14 745,049
2016-04-25 $24.92 $25.36 $24.85 $25.36 $19.79 385,353
2016-04-22 $24.54 $24.98 $24.54 $24.97 $19.48 404,805
2016-04-21 $25.23 $25.33 $24.36 $24.49 $19.11 594,890
2016-04-20 $25.41 $25.58 $25.19 $25.29 $19.73 347,597
2016-04-19 $25.59 $25.72 $25.29 $25.45 $19.86 290,335
2016-04-18 $25.31 $25.52 $25.22 $25.52 $19.91 297,661
2016-04-15 $25.08 $25.47 $25.03 $25.41 $19.82 303,853
2016-04-14 $25.30 $25.32 $25.02 $25.11 $19.59 252,594
2016-04-13 $25.44 $25.48 $25.18 $25.30 $19.74 479,354
2016-04-12 $25.20 $25.42 $25.10 $25.33 $19.76 239,571
2016-04-11 $25.46 $25.64 $25.16 $25.16 $19.63 516,579
2016-04-08 $25.26 $25.61 $25.19 $25.40 $19.82 306,444
2016-04-07 $25.01 $25.16 $24.92 $25.09 $19.58 365,221
2016-04-06 $25.24 $25.32 $24.99 $25.16 $19.63 442,695
2016-04-05 $25.34 $25.55 $25.27 $25.28 $19.72 373,316
2016-04-04 $25.83 $25.93 $25.52 $25.55 $19.93 350,134
2016-04-01 $25.63 $25.93 $25.52 $25.84 $20.16 446,106
2016-03-31 $25.94 $26.01 $25.68 $25.84 $20.16 528,902
2016-03-30 $25.92 $26.18 $25.87 $25.99 $20.28 985,048
2016-03-29 $25.02 $25.88 $24.93 $25.87 $20.18 586,202
2016-03-28 $24.69 $25.06 $24.59 $25.06 $19.55 511,011
2016-03-24 $24.70 $24.72 $24.55 $24.62 $19.21 309,640
2016-03-23 $25.08 $25.15 $24.75 $24.78 $19.33 302,571
2016-03-22 $25.05 $25.17 $24.88 $25.15 $19.62 309,789
2016-03-21 $25.29 $25.41 $25.05 $25.16 $19.63 419,156
2016-03-18 $25.72 $25.77 $25.09 $25.33 $19.76 1,789,485
2016-03-17 $25.39 $25.64 $25.06 $25.58 $19.96 513,400
2016-03-16 $24.84 $25.45 $24.69 $25.40 $19.82 920,097
2016-03-15 $24.74 $25.03 $24.64 $24.89 $19.42 538,654
2016-03-14 $24.78 $24.91 $24.67 $24.81 $19.36 482,759
2016-03-11 $24.87 $25.04 $24.67 $24.84 $19.38 430,789
2016-03-10 $25.00 $25.06 $24.50 $24.80 $19.19 342,665
2016-03-09 $24.60 $25.06 $24.60 $24.89 $19.26 443,999
2016-03-08 $24.60 $24.84 $24.46 $24.52 $18.98 314,325
2016-03-07 $24.62 $24.77 $24.41 $24.74 $19.15 521,360
2016-03-04 $24.77 $24.80 $24.44 $24.72 $19.13 581,153
2016-03-03 $24.72 $24.72 $24.48 $24.71 $19.12 434,583
2016-03-02 $24.87 $24.99 $24.55 $24.69 $19.11 687,514
2016-03-01 $24.43 $24.94 $24.43 $24.93 $19.29 341,375
2016-02-29 $24.52 $24.66 $24.19 $24.32 $18.82 598,804
2016-02-26 $24.62 $24.69 $24.33 $24.49 $18.95 651,697
2016-02-25 $23.79 $24.58 $23.79 $24.57 $19.02 555,469
2016-02-24 $23.59 $23.73 $23.25 $23.71 $18.35 328,999
2016-02-23 $23.70 $23.81 $23.41 $23.73 $18.37 464,972
2016-02-22 $24.12 $24.35 $23.56 $23.74 $18.37 579,489
2016-02-19 $23.56 $23.97 $23.37 $23.93 $18.52 806,539
2016-02-18 $23.59 $23.85 $23.24 $23.59 $18.26 597,351
2016-02-17 $23.88 $24.07 $23.52 $23.79 $18.41 540,665
2016-02-16 $23.81 $23.89 $23.58 $23.73 $18.37 352,721
2016-02-12 $23.59 $23.82 $23.49 $23.61 $18.27 566,133
2016-02-11 $23.32 $23.68 $23.26 $23.37 $18.09 517,095
2016-02-10 $24.11 $24.48 $23.67 $23.68 $18.33 436,025
2016-02-09 $23.33 $24.39 $23.33 $24.00 $18.58 652,700
2016-02-08 $23.64 $23.87 $23.16 $23.62 $18.28 493,756
2016-02-05 $24.22 $24.33 $23.84 $23.85 $18.46 485,300
2016-02-04 $24.35 $24.49 $24.16 $24.28 $18.79 306,080
2016-02-03 $24.22 $24.49 $23.90 $24.47 $18.94 423,588
2016-02-02 $24.20 $24.20 $23.75 $24.09 $18.64 524,037
2016-02-01 $24.13 $24.54 $24.02 $24.36 $18.85 675,379
2016-01-29 $23.87 $24.33 $23.76 $24.30 $18.81 856,351
2016-01-28 $23.62 $23.99 $23.55 $23.70 $18.34 670,715
2016-01-27 $24.02 $24.18 $23.23 $23.48 $18.17 714,695
2016-01-26 $23.34 $24.22 $23.23 $24.14 $18.68 722,789
2016-01-25 $23.48 $23.75 $23.15 $23.21 $17.96 544,940
2016-01-22 $23.04 $23.55 $22.93 $23.52 $18.20 533,216
2016-01-21 $22.59 $23.04 $22.29 $22.77 $17.62 576,606
2016-01-20 $22.56 $22.82 $21.87 $22.47 $17.39 501,531
2016-01-19 $22.52 $22.92 $22.32 $22.79 $17.64 654,936
2016-01-15 $21.77 $22.35 $21.77 $22.29 $17.25 581,580
2016-01-14 $22.51 $22.70 $22.14 $22.22 $17.20 507,826
2016-01-13 $23.02 $23.05 $22.43 $22.46 $17.38 329,140
2016-01-12 $22.92 $23.03 $22.56 $22.98 $17.79 614,877
2016-01-11 $22.50 $23.00 $22.44 $22.77 $17.62 473,854
2016-01-08 $23.12 $23.26 $22.38 $22.42 $17.35 666,507
2016-01-07 $23.18 $23.34 $22.92 $23.05 $17.84 428,429
2016-01-06 $23.35 $23.69 $23.35 $23.56 $18.23 311,340
2016-01-05 $23.09 $23.67 $23.05 $23.57 $18.24 319,710
2016-01-04 $23.22 $23.49 $22.94 $23.08 $17.86 697,567
2015-12-31 $23.73 $23.88 $23.45 $23.45 $18.15 637,507
2015-12-30 $23.81 $23.89 $23.63 $23.76 $18.39 896,264
2015-12-29 $23.47 $23.92 $23.47 $23.89 $18.49 351,101
2015-12-28 $23.26 $23.46 $23.08 $23.38 $18.10 509,289
2015-12-24 $23.04 $23.47 $22.94 $23.30 $18.03 225,992
2015-12-23 $23.02 $23.19 $22.96 $23.06 $17.85 392,230
2015-12-22 $22.78 $22.99 $22.62 $22.92 $17.74 604,543
2015-12-21 $22.79 $22.97 $22.50 $22.73 $17.59 1,012,647
2015-12-18 $22.76 $22.97 $22.65 $22.79 $17.64 1,428,840
2015-12-17 $23.09 $23.26 $22.89 $22.90 $17.72 415,663
2015-12-16 $22.71 $23.24 $22.62 $23.07 $17.86 1,037,974
2015-12-15 $22.64 $22.80 $22.45 $22.58 $17.48 1,699,424
2015-12-14 $22.46 $22.53 $22.10 $22.50 $17.41 352,060
2015-12-11 $22.73 $22.78 $22.34 $22.54 $17.45 856,302
2015-12-10 $23.35 $23.58 $23.07 $23.09 $17.71 423,373
2015-12-09 $23.20 $23.47 $23.19 $23.30 $17.87 379,281
2015-12-08 $23.36 $23.57 $23.07 $23.31 $17.88 387,658
2015-12-07 $23.61 $23.61 $23.12 $23.46 $18.00 412,905
2015-12-04 $23.19 $23.75 $23.18 $23.69 $18.17 389,110
2015-12-03 $23.65 $23.69 $23.09 $23.11 $17.73 340,397
2015-12-02 $24.19 $24.35 $23.63 $23.65 $18.14 375,489
2015-12-01 $24.06 $24.27 $23.94 $24.20 $18.57 259,231
2015-11-30 $24.40 $24.40 $23.90 $23.99 $18.40 552,026
2015-11-27 $23.75 $24.37 $23.75 $24.31 $18.65 256,569
2015-11-25 $23.72 $23.89 $23.61 $23.78 $18.24 202,384
2015-11-24 $23.53 $23.86 $23.27 $23.74 $18.21 342,199
2015-11-23 $23.74 $23.88 $23.62 $23.69 $18.17 153,238
2015-11-20 $23.74 $23.92 $23.56 $23.76 $18.23 369,686
2015-11-19 $23.55 $23.69 $23.31 $23.63 $18.13 168,224
2015-11-18 $23.38 $23.59 $23.14 $23.52 $18.04 312,749
2015-11-17 $23.12 $23.59 $22.98 $23.36 $17.92 614,428
2015-11-16 $22.85 $23.18 $22.81 $23.10 $17.72 350,348
2015-11-13 $22.99 $23.25 $22.77 $22.85 $17.53 388,828
2015-11-12 $23.44 $23.52 $23.12 $23.15 $17.76 311,989
2015-11-11 $23.55 $23.64 $23.13 $23.54 $18.06 292,131
2015-11-10 $23.18 $23.72 $23.08 $23.50 $18.03 756,154
2015-11-09 $23.47 $23.47 $23.02 $23.18 $17.78 606,969
2015-11-06 $24.10 $24.31 $23.36 $23.60 $18.10 307,699
2015-11-05 $24.09 $24.30 $23.71 $24.30 $18.64 420,931
2015-11-04 $23.92 $24.18 $23.75 $24.04 $18.44 536,128
2015-11-03 $24.23 $24.34 $23.59 $23.90 $18.33 447,954
2015-11-02 $23.76 $24.47 $23.69 $24.33 $18.66 546,347
2015-10-30 $24.01 $24.07 $23.70 $23.74 $18.21 340,682
2015-10-29 $24.32 $24.32 $23.90 $24.04 $18.44 327,660
2015-10-28 $23.80 $24.27 $23.50 $24.24 $18.60 490,083
2015-10-27 $23.67 $23.81 $23.44 $23.78 $18.24 481,208
2015-10-26 $23.68 $23.82 $23.43 $23.73 $18.20 203,751
2015-10-23 $23.90 $23.93 $23.32 $23.67 $18.16 505,215
2015-10-22 $23.77 $23.93 $23.63 $23.78 $18.24 574,974
2015-10-21 $23.95 $24.15 $23.64 $23.70 $18.18 420,978
2015-10-20 $23.71 $24.00 $23.62 $23.88 $18.32 595,379
2015-10-19 $23.33 $23.80 $23.29 $23.79 $18.25 475,003
2015-10-16 $23.28 $23.47 $23.10 $23.35 $17.91 733,126
2015-10-15 $22.73 $23.28 $22.54 $23.19 $17.79 476,502
2015-10-14 $22.75 $22.87 $22.56 $22.60 $17.34 505,135
2015-10-13 $22.68 $22.88 $22.56 $22.71 $17.42 324,077
2015-10-12 $22.66 $22.95 $22.60 $22.72 $17.43 372,080
2015-10-09 $22.78 $22.83 $22.47 $22.61 $17.35 222,686
2015-10-08 $22.48 $22.82 $22.45 $22.74 $17.45 381,100
2015-10-07 $22.29 $22.57 $22.21 $22.55 $17.30 543,358
2015-10-06 $22.19 $22.45 $22.11 $22.21 $17.04 279,630
2015-10-05 $21.98 $22.29 $21.85 $22.21 $17.04 317,681
2015-10-02 $21.49 $21.84 $21.16 $21.84 $16.75 404,452
2015-10-01 $21.65 $21.81 $21.30 $21.58 $16.56 578,022
2015-09-30 $21.75 $21.86 $21.55 $21.59 $16.56 753,832
2015-09-29 $21.18 $21.64 $21.00 $21.59 $16.56 895,110
2015-09-28 $21.24 $21.28 $20.84 $21.14 $16.22 401,629
2015-09-25 $21.21 $21.50 $21.12 $21.31 $16.35 417,484
2015-09-24 $21.19 $21.34 $21.01 $21.09 $16.18 644,244
2015-09-23 $21.43 $21.48 $21.12 $21.25 $16.30 494,343
2015-09-22 $21.60 $21.71 $21.33 $21.36 $16.39 579,600
2015-09-21 $21.72 $22.05 $21.57 $21.74 $16.68 827,298
2015-09-18 $21.43 $21.92 $21.42 $21.66 $16.62 1,921,593
2015-09-17 $21.26 $21.97 $21.13 $21.69 $16.64 1,151,614
2015-09-16 $21.01 $21.38 $20.93 $21.27 $16.32 490,629
2015-09-15 $20.61 $20.98 $20.58 $20.96 $16.08 490,599
2015-09-14 $20.44 $20.64 $20.36 $20.60 $15.80 534,119
2015-09-11 $19.94 $20.47 $19.75 $20.43 $15.67 859,639
2015-09-10 $20.14 $20.49 $20.00 $20.16 $15.32 578,860
2015-09-09 $20.56 $20.67 $20.14 $20.18 $15.33 705,294
2015-09-08 $20.25 $20.51 $20.09 $20.38 $15.48 777,196

Urban Edge Properties (UE) News Headlines

Recent Urban Edge Properties (UE) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.