UNIFI Inc (UFI) Exchange: NYSE

Data as of July 12, 2024

$5.76 ($0.06) 1.05%

UNIFI Inc - Daily Information
Click for more stock information on UNIFI Inc.
Daily Information Data
Date July 12, 2024
Open $5.76
Previous Close $5.76
High $5.88
Low $5.70
Adjusted Open $5.76
Previous Adjusted Close $5.76
Adjusted High $5.88
Adjusted Low $5.70

About UNIFI Inc (UFI)

UNIFI Inc (UFI), headquartered in Greensboro, North Carolina, manufactures and sells recycled, multifiber textile products. Founded in 1971, UNIFI has grown to be one of the most respected and recognized names in the textiles industry. UNIFI's brands include, Repreve® recycled fibers, Sorbtek® performance fabric and AIO Performance Solutions®. Through its vertically integrated manufacturing model and technologically advanced production processes, UNIFI creates unique and differentiated products which set it apart from its competition. In the past 5 years, the company has witnessed a 15% growth in revenues and an 11% increase in employee count.

Historical Stock Data for UNIFI Inc (UFI)

Date Open High Low Close Adj.Close Volume
2024-07-12 $5.76 $5.88 $5.70 $5.76 $5.76 73,008
2024-07-11 $5.85 $5.85 $5.68 $5.70 $5.70 119,528
2024-07-10 $5.70 $5.77 $5.64 $5.72 $5.72 33,141
2024-07-09 $5.67 $5.70 $5.60 $5.68 $5.68 53,814
2024-07-08 $5.63 $5.71 $5.60 $5.67 $5.67 37,256
2024-07-05 $5.68 $5.76 $5.58 $5.63 $5.63 12,355
2024-07-03 $5.66 $5.70 $5.56 $5.64 $5.64 16,802
2024-07-02 $5.72 $5.72 $5.60 $5.65 $5.65 54,701
2024-07-01 $5.88 $5.88 $5.67 $5.74 $5.74 83,757
2024-06-28 $5.67 $5.90 $5.54 $5.89 $5.89 60,864
2024-06-27 $5.85 $5.85 $5.69 $5.74 $5.74 32,236
2024-06-26 $5.89 $6.03 $5.76 $5.91 $5.91 89,626
2024-06-25 $5.62 $5.96 $5.51 $5.79 $5.79 76,592
2024-06-24 $5.60 $5.71 $5.60 $5.68 $5.68 33,514
2024-06-21 $5.66 $5.68 $5.46 $5.62 $5.62 75,818
2024-06-20 $5.47 $5.72 $5.47 $5.66 $5.66 31,419
2024-06-18 $5.50 $5.68 $5.50 $5.50 $5.50 50,938
2024-06-17 $5.66 $5.82 $5.46 $5.49 $5.49 58,993
2024-06-14 $5.70 $5.75 $5.66 $5.74 $5.74 30,972
2024-06-13 $5.72 $5.78 $5.71 $5.72 $5.72 27,516
2024-06-12 $5.81 $5.99 $5.73 $5.76 $5.76 46,756
2024-06-11 $6.00 $6.00 $5.75 $5.76 $5.76 29,787
2024-06-10 $6.11 $6.11 $5.98 $5.99 $5.99 11,598
2024-06-07 $6.18 $6.33 $6.01 $6.11 $6.11 56,731
2024-06-06 $6.40 $6.45 $6.23 $6.29 $6.29 29,370
2024-06-05 $6.51 $6.52 $6.34 $6.48 $6.48 24,623
2024-06-04 $6.48 $6.66 $6.37 $6.54 $6.54 33,404
2024-06-03 $6.48 $6.54 $6.20 $6.45 $6.45 41,129
2024-05-31 $6.70 $6.70 $6.50 $6.55 $6.55 24,228
2024-05-30 $6.76 $6.78 $6.63 $6.69 $6.69 42,362
2024-05-29 $6.50 $6.75 $6.43 $6.74 $6.74 44,416
2024-05-28 $6.71 $6.71 $6.43 $6.55 $6.55 36,884
2024-05-24 $6.58 $6.66 $6.42 $6.61 $6.61 84,864
2024-05-23 $6.85 $6.85 $6.42 $6.52 $6.52 37,971
2024-05-22 $6.20 $6.79 $6.20 $6.77 $6.77 83,651
2024-05-21 $6.22 $6.31 $6.20 $6.29 $6.29 24,758
2024-05-20 $6.46 $6.46 $6.23 $6.29 $6.29 22,314
2024-05-17 $6.47 $6.52 $6.31 $6.48 $6.48 39,617
2024-05-16 $5.70 $6.50 $5.70 $6.49 $6.49 140,292
2024-05-15 $5.67 $5.80 $5.67 $5.70 $5.70 81,831
2024-05-14 $5.90 $5.93 $5.65 $5.66 $5.66 79,986
2024-05-13 $6.10 $6.10 $5.88 $5.93 $5.93 80,351
2024-05-10 $6.39 $6.58 $6.00 $6.14 $6.14 75,400
2024-05-09 $5.50 $6.43 $5.45 $6.42 $6.42 179,331
2024-05-08 $5.54 $5.55 $5.41 $5.52 $5.52 61,276
2024-05-07 $5.66 $5.66 $5.53 $5.53 $5.53 33,657
2024-05-06 $5.54 $5.63 $5.49 $5.61 $5.61 74,851
2024-05-03 $5.94 $6.00 $5.55 $5.55 $5.55 87,417
2024-05-02 $5.85 $5.91 $5.83 $5.85 $5.85 25,224
2024-05-01 $5.95 $6.10 $5.78 $5.83 $5.83 58,934
2024-04-30 $5.80 $5.97 $5.68 $5.97 $5.97 152,724
2024-04-29 $5.85 $5.85 $5.72 $5.79 $5.79 39,054
2024-04-26 $5.87 $5.94 $5.78 $5.80 $5.80 35,471
2024-04-25 $5.78 $5.82 $5.67 $5.82 $5.82 18,081
2024-04-24 $5.74 $5.82 $5.72 $5.80 $5.80 18,508
2024-04-23 $5.70 $5.82 $5.70 $5.79 $5.79 47,011
2024-04-22 $5.58 $5.71 $5.55 $5.70 $5.70 60,157
2024-04-19 $5.58 $5.63 $5.54 $5.54 $5.54 77,224
2024-04-18 $5.64 $5.64 $5.56 $5.62 $5.62 44,187
2024-04-17 $5.70 $5.71 $5.55 $5.63 $5.63 94,043
2024-04-16 $5.75 $5.75 $5.66 $5.73 $5.73 64,581
2024-04-15 $5.84 $5.84 $5.65 $5.78 $5.78 53,813
2024-04-12 $5.79 $5.89 $5.71 $5.79 $5.79 69,282
2024-04-11 $5.81 $5.89 $5.77 $5.82 $5.82 40,776
2024-04-10 $5.75 $5.81 $5.75 $5.80 $5.80 30,130
2024-04-09 $5.88 $5.88 $5.82 $5.85 $5.85 25,756
2024-04-08 $5.81 $5.87 $5.79 $5.85 $5.85 24,673
2024-04-05 $5.88 $5.91 $5.73 $5.83 $5.83 61,054
2024-04-04 $5.82 $5.84 $5.72 $5.84 $5.84 185,061
2024-04-03 $5.80 $5.92 $5.70 $5.71 $5.71 43,377
2024-04-02 $5.70 $5.91 $5.66 $5.82 $5.82 104,110
2024-04-01 $6.02 $6.08 $5.79 $5.80 $5.80 93,928
2024-03-28 $5.76 $6.41 $5.76 $5.99 $5.99 200,151
2024-03-27 $5.65 $5.86 $5.59 $5.82 $5.82 212,936
2024-03-26 $5.66 $5.66 $5.59 $5.59 $5.59 122,125
2024-03-25 $5.74 $5.74 $5.62 $5.63 $5.63 53,374
2024-03-22 $5.73 $5.76 $5.70 $5.74 $5.74 29,714
2024-03-21 $5.76 $5.76 $5.71 $5.71 $5.71 43,975
2024-03-20 $5.58 $5.77 $5.58 $5.74 $5.74 93,627
2024-03-19 $5.69 $5.74 $5.61 $5.61 $5.61 46,065
2024-03-18 $5.68 $5.78 $5.68 $5.69 $5.69 49,450
2024-03-15 $5.72 $5.77 $5.66 $5.68 $5.68 77,852
2024-03-14 $5.80 $5.84 $5.70 $5.77 $5.77 192,189
2024-03-13 $5.86 $6.00 $5.80 $5.80 $5.80 70,954
2024-03-12 $5.89 $5.94 $5.81 $5.88 $5.88 62,547
2024-03-11 $5.86 $6.00 $5.86 $5.92 $5.92 34,612
2024-03-08 $5.89 $6.05 $5.80 $5.87 $5.87 185,359
2024-03-07 $5.78 $5.90 $5.76 $5.85 $5.85 25,758
2024-03-06 $5.67 $5.76 $5.63 $5.72 $5.72 68,617
2024-03-05 $5.73 $5.77 $5.65 $5.67 $5.67 70,421
2024-03-04 $5.86 $5.88 $5.77 $5.78 $5.78 38,446
2024-03-01 $5.86 $5.89 $5.79 $5.86 $5.86 42,600
2024-02-29 $5.86 $5.94 $5.76 $5.88 $5.88 66,628
2024-02-28 $5.75 $5.91 $5.75 $5.84 $5.84 53,542
2024-02-27 $5.84 $5.89 $5.77 $5.79 $5.79 41,998
2024-02-26 $5.77 $5.94 $5.77 $5.80 $5.80 40,289
2024-02-23 $5.78 $5.85 $5.72 $5.82 $5.82 57,482
2024-02-22 $5.75 $5.83 $5.72 $5.81 $5.81 60,652
2024-02-21 $5.84 $5.87 $5.72 $5.80 $5.80 100,677
2024-02-20 $5.92 $5.96 $5.86 $5.86 $5.86 28,590
2024-02-16 $6.00 $6.02 $5.95 $5.95 $5.95 30,018
2024-02-15 $6.04 $6.04 $5.95 $6.02 $6.02 36,431
2024-02-14 $5.96 $6.04 $5.88 $6.04 $6.04 38,266
2024-02-13 $5.87 $6.00 $5.85 $5.95 $5.95 110,019
2024-02-12 $6.00 $6.09 $5.90 $5.96 $5.96 105,849
2024-02-09 $5.89 $6.00 $5.88 $5.99 $5.99 66,156
2024-02-08 $6.03 $6.10 $5.89 $5.89 $5.89 86,974
2024-02-07 $6.05 $6.10 $5.92 $6.00 $6.00 144,147
2024-02-06 $6.10 $6.10 $5.95 $6.02 $6.02 58,397
2024-02-05 $6.10 $6.11 $5.94 $6.09 $6.09 161,705
2024-02-02 $6.00 $6.12 $5.81 $6.11 $6.11 240,588
2024-02-01 $6.43 $6.44 $5.97 $6.05 $6.05 113,263
2024-01-31 $6.42 $6.55 $6.27 $6.32 $6.32 82,193
2024-01-30 $6.45 $6.50 $6.33 $6.43 $6.43 93,057
2024-01-29 $6.21 $6.65 $6.21 $6.56 $6.56 96,859
2024-01-26 $6.23 $6.27 $6.12 $6.19 $6.19 68,780
2024-01-25 $6.22 $6.25 $6.15 $6.17 $6.17 69,252
2024-01-24 $6.26 $6.26 $6.03 $6.13 $6.13 97,335
2024-01-23 $6.39 $6.39 $6.16 $6.16 $6.16 50,333
2024-01-22 $6.22 $6.41 $6.22 $6.26 $6.26 57,476
2024-01-19 $6.24 $6.26 $6.12 $6.26 $6.26 61,413
2024-01-18 $6.25 $6.33 $6.15 $6.25 $6.25 81,281
2024-01-17 $6.26 $6.31 $6.15 $6.25 $6.25 142,606
2024-01-16 $6.62 $6.62 $6.26 $6.33 $6.33 140,327
2024-01-12 $6.79 $6.79 $6.64 $6.65 $6.65 53,801
2024-01-11 $6.80 $6.80 $6.65 $6.70 $6.70 47,404
2024-01-10 $6.80 $6.99 $6.60 $6.90 $6.90 95,551
2024-01-09 $6.95 $7.08 $6.75 $6.80 $6.80 155,453
2024-01-08 $6.76 $7.38 $6.58 $7.02 $7.02 465,046
2024-01-05 $6.56 $6.63 $6.36 $6.46 $6.46 56,510
2024-01-04 $6.52 $6.65 $6.38 $6.50 $6.50 99,870
2024-01-03 $6.60 $6.71 $6.46 $6.57 $6.57 65,146
2024-01-02 $6.60 $6.84 $6.60 $6.61 $6.61 109,656
2023-12-29 $6.89 $7.00 $6.61 $6.66 $6.66 231,322
2023-12-28 $6.74 $7.08 $6.50 $6.80 $6.80 398,521
2023-12-27 $6.14 $6.28 $6.07 $6.17 $6.17 142,734
2023-12-26 $6.30 $6.35 $6.17 $6.18 $6.18 122,022
2023-12-22 $6.20 $6.41 $6.18 $6.33 $6.33 84,245
2023-12-21 $6.26 $6.33 $6.19 $6.24 $6.24 97,048
2023-12-20 $6.28 $6.38 $6.16 $6.25 $6.25 49,062
2023-12-19 $6.20 $6.38 $6.18 $6.26 $6.26 76,344
2023-12-18 $6.35 $6.46 $6.18 $6.30 $6.30 82,168
2023-12-15 $6.40 $6.45 $6.18 $6.32 $6.32 66,731
2023-12-14 $6.26 $6.42 $6.25 $6.35 $6.35 67,668
2023-12-13 $6.20 $6.26 $6.16 $6.17 $6.17 133,683
2023-12-12 $6.27 $6.38 $6.16 $6.18 $6.18 47,316
2023-12-11 $6.29 $6.35 $6.18 $6.28 $6.28 66,490
2023-12-08 $6.30 $6.40 $6.24 $6.34 $6.34 66,098
2023-12-07 $6.40 $6.43 $6.25 $6.36 $6.36 72,219
2023-12-06 $6.36 $6.49 $6.27 $6.34 $6.34 65,915
2023-12-05 $6.38 $6.44 $6.35 $6.40 $6.40 38,013
2023-12-04 $6.50 $6.56 $6.36 $6.46 $6.46 57,873
2023-12-01 $6.41 $6.59 $6.41 $6.52 $6.52 45,030
2023-11-30 $6.53 $6.77 $6.41 $6.50 $6.50 39,028
2023-11-29 $6.62 $6.73 $6.49 $6.58 $6.58 61,005
2023-11-28 $6.89 $6.98 $6.49 $6.62 $6.62 225,785
2023-11-27 $6.52 $6.95 $6.52 $6.89 $6.89 127,643
2023-11-24 $6.52 $6.68 $6.47 $6.63 $6.63 15,042
2023-11-22 $6.30 $6.53 $6.30 $6.49 $6.49 64,309
2023-11-21 $6.51 $6.56 $6.30 $6.33 $6.33 57,437
2023-11-20 $6.61 $6.74 $6.55 $6.58 $6.58 47,212
2023-11-17 $6.60 $6.69 $6.51 $6.63 $6.63 24,671
2023-11-16 $6.60 $6.60 $6.51 $6.58 $6.58 30,758
2023-11-15 $6.78 $6.85 $6.65 $6.73 $6.73 51,747
2023-11-14 $6.63 $6.79 $6.60 $6.75 $6.75 43,843
2023-11-13 $6.54 $6.60 $6.38 $6.49 $6.49 28,640
2023-11-10 $6.35 $6.67 $6.30 $6.64 $6.64 42,724
2023-11-09 $6.34 $6.40 $6.23 $6.38 $6.38 34,048
2023-11-08 $6.32 $6.41 $6.29 $6.35 $6.35 46,558
2023-11-07 $6.45 $6.48 $6.31 $6.31 $6.31 38,591
2023-11-06 $6.54 $6.61 $6.34 $6.49 $6.49 47,497
2023-11-03 $6.21 $6.72 $6.17 $6.61 $6.61 79,362
2023-11-02 $6.29 $6.54 $5.97 $6.02 $6.02 169,981
2023-11-01 $6.76 $6.76 $6.51 $6.55 $6.55 54,407
2023-10-31 $6.66 $6.76 $6.66 $6.72 $6.72 28,434
2023-10-30 $6.61 $6.72 $6.54 $6.71 $6.71 31,897
2023-10-27 $6.66 $6.66 $6.50 $6.55 $6.55 44,091
2023-10-26 $6.56 $6.66 $6.44 $6.55 $6.55 34,729
2023-10-25 $6.55 $6.61 $6.51 $6.60 $6.60 37,417
2023-10-24 $6.60 $6.64 $6.46 $6.62 $6.62 43,681
2023-10-23 $6.40 $6.59 $6.40 $6.51 $6.51 36,440
2023-10-20 $6.46 $6.48 $6.35 $6.46 $6.46 53,711
2023-10-19 $6.53 $6.55 $6.47 $6.47 $6.47 21,333
2023-10-18 $6.66 $6.71 $6.46 $6.49 $6.49 51,896
2023-10-17 $6.73 $6.81 $6.56 $6.63 $6.63 110,004
2023-10-16 $6.76 $6.89 $6.61 $6.74 $6.74 79,155
2023-10-13 $6.76 $6.76 $6.53 $6.65 $6.65 30,789
2023-10-12 $6.68 $6.74 $6.60 $6.69 $6.69 101,820
2023-10-11 $6.76 $6.81 $6.65 $6.74 $6.74 28,437
2023-10-10 $6.76 $6.95 $6.72 $6.74 $6.74 40,281
2023-10-09 $6.73 $6.80 $6.56 $6.73 $6.73 40,274
2023-10-06 $6.75 $6.87 $6.65 $6.80 $6.80 40,106
2023-10-05 $6.81 $6.85 $6.68 $6.84 $6.84 51,406
2023-10-04 $6.87 $6.90 $6.77 $6.86 $6.86 25,713
2023-10-03 $6.92 $6.94 $6.86 $6.88 $6.88 58,167
2023-10-02 $6.93 $7.02 $6.72 $6.98 $6.98 104,133
2023-09-29 $7.03 $7.11 $6.78 $7.10 $7.10 50,687
2023-09-28 $6.74 $6.98 $6.74 $6.92 $6.92 38,841
2023-09-27 $6.92 $7.08 $6.80 $6.82 $6.82 41,267
2023-09-26 $6.82 $6.88 $6.70 $6.86 $6.86 94,136
2023-09-25 $6.77 $6.97 $6.67 $6.86 $6.86 47,244
2023-09-22 $6.94 $7.05 $6.85 $6.85 $6.85 40,432
2023-09-21 $6.98 $7.04 $6.80 $6.94 $6.94 60,338
2023-09-20 $7.08 $7.15 $6.93 $7.06 $7.06 44,131
2023-09-19 $7.00 $7.11 $6.94 $7.05 $7.05 75,616
2023-09-18 $7.12 $7.26 $6.94 $6.96 $6.96 61,435
2023-09-15 $7.00 $7.18 $6.98 $7.11 $7.11 114,266
2023-09-14 $7.00 $7.06 $6.89 $7.06 $7.06 57,018
2023-09-13 $6.88 $6.96 $6.77 $6.87 $6.87 66,044
2023-09-12 $6.96 $7.00 $6.85 $6.86 $6.86 58,882
2023-09-11 $6.84 $7.01 $6.84 $6.94 $6.94 66,708
2023-09-08 $6.92 $7.01 $6.76 $6.80 $6.80 68,214
2023-09-07 $6.87 $6.93 $6.71 $6.92 $6.92 123,047
2023-09-06 $6.89 $7.00 $6.85 $6.93 $6.93 55,347
2023-09-05 $7.05 $7.06 $6.75 $6.89 $6.89 85,239
2023-09-01 $6.93 $7.14 $6.90 $7.10 $7.10 113,452
2023-08-31 $7.04 $7.29 $6.82 $6.94 $6.94 174,102
2023-08-30 $6.73 $6.96 $6.66 $6.68 $6.68 120,970
2023-08-29 $6.43 $6.78 $6.39 $6.73 $6.73 169,558
2023-08-28 $6.10 $6.59 $6.10 $6.46 $6.46 360,604
2023-08-25 $5.94 $6.14 $5.94 $6.03 $6.03 264,942
2023-08-24 $7.25 $7.35 $5.85 $6.02 $6.02 851,393
2023-08-23 $7.26 $7.40 $7.25 $7.25 $7.25 155,593
2023-08-22 $7.26 $7.37 $7.25 $7.32 $7.32 56,805
2023-08-21 $7.25 $7.40 $7.25 $7.31 $7.31 117,354
2023-08-18 $7.35 $7.49 $7.26 $7.26 $7.26 89,844
2023-08-17 $7.56 $7.72 $7.34 $7.36 $7.36 54,492
2023-08-16 $7.45 $7.63 $7.27 $7.54 $7.54 138,973
2023-08-15 $7.51 $7.61 $7.36 $7.48 $7.48 82,211
2023-08-14 $7.56 $7.63 $7.41 $7.54 $7.54 59,290
2023-08-11 $7.52 $7.76 $7.52 $7.64 $7.64 71,591
2023-08-10 $7.42 $7.57 $7.35 $7.52 $7.52 58,161
2023-08-09 $7.59 $7.62 $7.34 $7.39 $7.39 58,393
2023-08-08 $7.46 $7.62 $7.31 $7.59 $7.59 104,049
2023-08-07 $7.47 $7.64 $7.42 $7.59 $7.59 96,833
2023-08-04 $7.93 $7.99 $7.48 $7.49 $7.49 89,443
2023-08-03 $7.75 $7.93 $7.74 $7.83 $7.83 38,585
2023-08-02 $7.81 $7.81 $7.63 $7.74 $7.74 66,869
2023-08-01 $7.90 $7.97 $7.80 $7.82 $7.82 62,130
2023-07-31 $8.20 $8.32 $7.88 $7.91 $7.91 77,537
2023-07-28 $8.38 $8.38 $8.08 $8.17 $8.17 60,806
2023-07-27 $8.07 $8.26 $8.01 $8.16 $8.16 67,041
2023-07-26 $8.10 $8.13 $7.75 $7.94 $7.94 118,007
2023-07-25 $8.15 $8.17 $7.99 $8.04 $8.04 78,681
2023-07-24 $8.25 $8.46 $8.07 $8.19 $8.19 73,993
2023-07-21 $8.27 $8.35 $8.21 $8.24 $8.24 66,899
2023-07-20 $8.55 $8.55 $8.19 $8.20 $8.20 81,177
2023-07-19 $8.66 $8.72 $8.45 $8.55 $8.55 84,164
2023-07-18 $8.83 $8.91 $8.52 $8.65 $8.65 59,736
2023-07-17 $8.12 $8.97 $8.12 $8.80 $8.80 255,185
2023-07-14 $8.09 $8.12 $7.86 $8.07 $8.07 65,183
2023-07-13 $8.07 $8.15 $7.97 $8.09 $8.09 74,003
2023-07-12 $8.08 $8.08 $7.84 $8.03 $8.03 38,722
2023-07-11 $8.02 $8.02 $7.80 $7.92 $7.92 75,359
2023-07-10 $7.73 $8.03 $7.73 $7.97 $7.97 57,083
2023-07-07 $7.71 $7.86 $7.67 $7.77 $7.77 110,977
2023-07-06 $7.70 $7.82 $7.55 $7.73 $7.73 144,810
2023-07-05 $8.07 $8.07 $7.77 $7.79 $7.79 119,009
2023-07-03 $8.12 $8.25 $7.97 $8.06 $8.06 43,509
2023-06-30 $8.34 $8.34 $8.03 $8.07 $8.07 67,685
2023-06-29 $8.20 $8.44 $8.12 $8.27 $8.27 74,568
2023-06-28 $8.33 $8.33 $8.02 $8.20 $8.20 100,729
2023-06-27 $7.95 $8.39 $7.89 $8.32 $8.32 159,622
2023-06-26 $7.55 $7.95 $7.55 $7.89 $7.89 257,554
2023-06-23 $7.14 $7.72 $7.14 $7.53 $7.53 2,203,468
2023-06-22 $7.32 $7.38 $7.11 $7.31 $7.31 130,978
2023-06-21 $7.25 $7.36 $7.08 $7.30 $7.30 157,369
2023-06-20 $7.55 $7.55 $7.17 $7.33 $7.33 171,117
2023-06-16 $7.70 $7.70 $7.37 $7.50 $7.50 177,114
2023-06-15 $7.32 $7.56 $7.04 $7.56 $7.56 264,738
2023-06-14 $7.41 $7.70 $7.34 $7.39 $7.39 157,302
2023-06-13 $7.61 $7.78 $7.42 $7.46 $7.46 117,442
2023-06-12 $7.58 $7.58 $7.26 $7.34 $7.34 135,226
2023-06-09 $7.70 $7.80 $7.50 $7.58 $7.58 126,926
2023-06-08 $7.80 $7.86 $7.53 $7.77 $7.77 140,686
2023-06-07 $7.53 $7.90 $7.50 $7.81 $7.81 264,125
2023-06-06 $7.10 $7.60 $7.10 $7.44 $7.44 256,696
2023-06-05 $7.60 $7.66 $7.17 $7.21 $7.21 89,300
2023-06-02 $7.41 $7.75 $7.41 $7.73 $7.73 145,820
2023-06-01 $7.15 $7.26 $7.00 $7.22 $7.22 135,585
2023-05-31 $7.27 $7.30 $7.03 $7.21 $7.21 139,337
2023-05-30 $7.31 $7.35 $7.10 $7.30 $7.30 99,390
2023-05-26 $7.09 $7.31 $7.07 $7.29 $7.29 69,320
2023-05-25 $7.38 $7.40 $7.07 $7.17 $7.17 104,370
2023-05-24 $7.76 $7.88 $7.35 $7.39 $7.39 132,293
2023-05-23 $7.85 $8.02 $7.69 $7.78 $7.78 127,140
2023-05-22 $8.13 $8.18 $7.83 $7.85 $7.85 207,202
2023-05-19 $8.32 $8.36 $8.16 $8.20 $8.20 94,220
2023-05-18 $8.35 $8.44 $8.26 $8.39 $8.39 57,903
2023-05-17 $7.91 $8.45 $7.87 $8.42 $8.42 64,017
2023-05-16 $7.85 $7.87 $7.64 $7.84 $7.84 160,112
2023-05-15 $7.66 $8.04 $7.66 $7.98 $7.98 72,899
2023-05-12 $7.76 $7.84 $7.59 $7.72 $7.72 100,806
2023-05-11 $7.89 $7.94 $7.64 $7.74 $7.74 190,420
2023-05-10 $8.17 $8.28 $7.79 $7.95 $7.95 152,842
2023-05-09 $8.37 $8.39 $8.02 $8.06 $8.06 71,463
2023-05-08 $8.39 $8.66 $8.39 $8.49 $8.49 89,258
2023-05-05 $8.27 $8.45 $8.03 $8.35 $8.35 110,750
2023-05-04 $9.34 $9.34 $8.07 $8.22 $8.22 234,379
2023-05-03 $8.46 $9.07 $8.33 $8.94 $8.94 215,881
2023-05-02 $8.36 $8.50 $8.01 $8.44 $8.44 172,870
2023-05-01 $8.87 $8.88 $8.38 $8.43 $8.43 94,568
2023-04-28 $8.63 $8.88 $8.63 $8.78 $8.78 98,082
2023-04-27 $8.57 $8.74 $8.36 $8.70 $8.70 143,675
2023-04-26 $8.52 $8.79 $8.35 $8.53 $8.53 177,521
2023-04-25 $7.45 $8.82 $7.45 $8.56 $8.56 472,065
2023-04-24 $7.44 $7.51 $7.14 $7.28 $7.28 286,673
2023-04-21 $7.81 $7.87 $7.31 $7.38 $7.38 220,917
2023-04-20 $7.87 $7.93 $7.72 $7.80 $7.80 74,288
2023-04-19 $7.87 $7.93 $7.65 $7.88 $7.88 88,706
2023-04-18 $7.83 $8.02 $7.81 $7.88 $7.88 151,218
2023-04-17 $7.68 $7.87 $7.68 $7.82 $7.82 107,153
2023-04-14 $7.94 $8.02 $7.53 $7.71 $7.71 122,154
2023-04-13 $7.72 $7.98 $7.52 $7.86 $7.86 105,012
2023-04-12 $7.94 $8.10 $7.67 $7.68 $7.68 121,921
2023-04-11 $7.65 $7.89 $7.64 $7.81 $7.81 137,352
2023-04-10 $7.41 $7.63 $7.41 $7.57 $7.57 95,171
2023-04-06 $7.57 $7.70 $7.39 $7.42 $7.42 68,824
2023-04-05 $7.76 $7.79 $7.45 $7.58 $7.58 110,217
2023-04-04 $8.22 $8.24 $7.77 $7.92 $7.92 74,333
2023-04-03 $8.18 $8.41 $8.10 $8.22 $8.22 109,146
2023-03-31 $8.00 $8.17 $7.93 $8.17 $8.17 129,184
2023-03-30 $7.81 $8.06 $7.78 $7.91 $7.91 123,640
2023-03-29 $7.86 $7.86 $7.52 $7.73 $7.73 82,656
2023-03-28 $7.34 $7.83 $7.34 $7.71 $7.71 109,311
2023-03-27 $7.38 $7.56 $7.07 $7.41 $7.41 176,596
2023-03-24 $7.58 $7.60 $7.20 $7.27 $7.27 134,292
2023-03-23 $7.24 $7.91 $7.18 $7.72 $7.72 311,141
2023-03-22 $7.92 $7.96 $7.14 $7.15 $7.15 277,645
2023-03-21 $8.39 $8.46 $7.86 $7.93 $7.93 157,155
2023-03-20 $8.26 $8.33 $8.14 $8.23 $8.23 96,356
2023-03-17 $8.45 $8.51 $8.12 $8.23 $8.23 312,103
2023-03-16 $8.11 $8.55 $8.11 $8.51 $8.51 165,926
2023-03-15 $8.05 $8.28 $8.00 $8.25 $8.25 162,244
2023-03-14 $8.01 $8.34 $7.95 $8.25 $8.25 268,723
2023-03-13 $8.08 $8.10 $7.68 $7.70 $7.70 181,718
2023-03-10 $9.20 $9.25 $8.08 $8.21 $8.21 293,169
2023-03-09 $9.93 $9.93 $9.25 $9.30 $9.30 105,468
2023-03-08 $10.17 $10.20 $9.60 $9.83 $9.83 124,171
2023-03-07 $9.96 $10.28 $9.73 $10.21 $10.21 99,650
2023-03-06 $10.49 $10.49 $9.96 $9.98 $9.98 252,871
2023-03-03 $10.48 $10.52 $10.28 $10.47 $10.47 119,538
2023-03-02 $10.21 $10.53 $10.21 $10.47 $10.47 92,115
2023-03-01 $10.32 $10.39 $10.13 $10.37 $10.37 115,148
2023-02-28 $10.38 $10.50 $10.27 $10.35 $10.35 68,551
2023-02-27 $10.43 $10.48 $10.25 $10.38 $10.38 80,703
2023-02-24 $10.29 $10.43 $10.18 $10.38 $10.38 102,389
2023-02-23 $10.17 $10.54 $10.17 $10.46 $10.46 82,684
2023-02-22 $10.14 $10.31 $9.94 $10.13 $10.13 71,674
2023-02-21 $10.11 $10.32 $9.94 $10.10 $10.10 149,179
2023-02-17 $10.09 $10.36 $9.90 $10.25 $10.25 94,551
2023-02-16 $10.14 $10.16 $9.92 $10.00 $10.00 97,669
2023-02-15 $9.61 $10.36 $9.61 $10.19 $10.19 103,939
2023-02-14 $9.40 $9.62 $9.18 $9.58 $9.58 55,734
2023-02-13 $9.03 $9.49 $8.90 $9.47 $9.47 63,450
2023-02-10 $8.96 $9.13 $8.88 $9.03 $9.03 105,517
2023-02-09 $9.43 $9.47 $8.99 $9.04 $9.04 82,015
2023-02-08 $8.95 $9.20 $8.87 $9.16 $9.16 77,353
2023-02-07 $8.84 $8.96 $8.56 $8.94 $8.94 79,441
2023-02-06 $9.36 $9.41 $8.69 $8.77 $8.77 115,948
2023-02-03 $9.65 $9.85 $9.35 $9.41 $9.41 161,759
2023-02-02 $9.50 $10.07 $8.84 $9.90 $9.90 223,341
2023-02-01 $8.56 $9.00 $8.56 $8.82 $8.82 120,614
2023-01-31 $8.17 $8.56 $8.17 $8.55 $8.55 55,341
2023-01-30 $8.20 $8.32 $8.08 $8.15 $8.15 89,316
2023-01-27 $8.35 $8.36 $8.21 $8.29 $8.29 60,466
2023-01-26 $8.37 $8.37 $8.08 $8.34 $8.34 78,095
2023-01-25 $8.05 $8.35 $7.95 $8.32 $8.32 71,239
2023-01-24 $8.13 $8.34 $8.13 $8.15 $8.15 72,264
2023-01-23 $8.03 $8.22 $7.99 $8.06 $8.06 117,276
2023-01-20 $7.98 $8.20 $7.92 $8.03 $8.03 183,745
2023-01-19 $7.68 $8.00 $7.31 $7.92 $7.92 267,618
2023-01-18 $8.86 $9.16 $8.71 $8.90 $8.90 106,159
2023-01-17 $9.25 $9.41 $8.76 $8.83 $8.83 178,275
2023-01-13 $9.36 $9.37 $9.04 $9.22 $9.22 70,277
2023-01-12 $9.07 $9.39 $8.91 $9.24 $9.24 103,221
2023-01-11 $8.92 $9.14 $8.92 $9.00 $9.00 93,757
2023-01-10 $8.73 $8.90 $8.63 $8.88 $8.88 84,323
2023-01-09 $8.87 $8.98 $8.56 $8.67 $8.67 95,464
2023-01-06 $8.58 $8.87 $8.57 $8.79 $8.79 75,604
2023-01-05 $8.67 $8.67 $8.50 $8.56 $8.56 71,654
2023-01-04 $8.77 $8.98 $8.62 $8.72 $8.72 97,133
2023-01-03 $8.71 $9.02 $8.58 $8.71 $8.71 100,238
2022-12-30 $8.42 $8.76 $8.42 $8.61 $8.61 135,941
2022-12-29 $8.01 $8.60 $7.93 $8.56 $8.56 180,494
2022-12-28 $7.89 $8.09 $7.81 $7.94 $7.94 126,691
2022-12-27 $7.89 $7.92 $7.74 $7.91 $7.91 131,142
2022-12-23 $7.82 $7.92 $7.67 $7.91 $7.91 102,651
2022-12-22 $7.81 $7.81 $7.62 $7.76 $7.76 105,496
2022-12-21 $7.94 $8.09 $7.79 $7.88 $7.88 118,870
2022-12-20 $7.56 $8.00 $7.56 $7.86 $7.86 144,722
2022-12-19 $7.78 $7.88 $7.51 $7.59 $7.59 126,619
2022-12-16 $7.37 $7.89 $7.37 $7.77 $7.77 329,629
2022-12-15 $7.50 $7.55 $7.24 $7.31 $7.31 144,787
2022-12-14 $8.00 $8.07 $7.56 $7.68 $7.68 119,317
2022-12-13 $8.33 $8.40 $7.94 $8.02 $8.02 143,210
2022-12-12 $8.19 $8.19 $7.94 $8.05 $8.05 101,586
2022-12-09 $8.04 $8.38 $8.00 $8.24 $8.24 79,210
2022-12-08 $8.35 $8.47 $8.15 $8.16 $8.16 48,846
2022-12-07 $8.48 $8.65 $8.41 $8.44 $8.44 58,898
2022-12-06 $8.76 $8.86 $8.42 $8.52 $8.52 172,578
2022-12-05 $8.68 $8.88 $8.63 $8.76 $8.76 85,904
2022-12-02 $8.61 $8.76 $8.59 $8.76 $8.76 71,594
2022-12-01 $8.83 $9.02 $8.59 $8.77 $8.77 80,172
2022-11-30 $8.65 $8.86 $8.51 $8.76 $8.76 91,308
2022-11-29 $8.95 $9.01 $8.52 $8.66 $8.66 104,710
2022-11-28 $9.29 $9.48 $8.95 $8.97 $8.97 154,526
2022-11-25 $9.20 $9.33 $9.17 $9.29 $9.29 74,486
2022-11-23 $8.82 $9.20 $8.73 $9.05 $9.05 73,822
2022-11-22 $8.59 $8.95 $8.43 $8.83 $8.83 255,490
2022-11-21 $8.25 $8.65 $8.20 $8.39 $8.39 334,446
2022-11-18 $8.33 $8.39 $8.02 $8.23 $8.23 119,380
2022-11-17 $8.06 $8.24 $7.85 $8.13 $8.13 206,024
2022-11-16 $8.21 $8.32 $8.04 $8.27 $8.27 116,203
2022-11-15 $8.00 $8.53 $8.00 $8.32 $8.32 188,241
2022-11-14 $8.19 $8.28 $7.96 $8.00 $8.00 118,326
2022-11-11 $7.80 $8.59 $7.64 $8.36 $8.36 259,399
2022-11-10 $7.03 $7.38 $7.03 $7.13 $7.13 263,544
2022-11-09 $7.04 $7.09 $6.52 $6.86 $6.86 402,739
2022-11-08 $6.93 $7.41 $6.93 $7.13 $7.13 354,920
2022-11-07 $7.04 $7.17 $6.45 $6.81 $6.81 468,681
2022-11-04 $8.49 $8.50 $6.33 $7.13 $7.13 764,968
2022-11-03 $9.34 $9.52 $9.04 $9.41 $9.41 249,806
2022-11-02 $9.10 $9.81 $9.10 $9.39 $9.39 368,244
2022-11-01 $9.26 $9.49 $8.93 $8.99 $8.99 3,051,764
2022-10-31 $8.84 $9.12 $8.62 $9.12 $9.12 414,977
2022-10-28 $8.30 $8.97 $7.96 $8.97 $8.97 1,158,486
2022-10-27 $9.37 $9.51 $9.10 $9.32 $9.32 113,263
2022-10-26 $9.75 $9.89 $9.33 $9.34 $9.34 66,329
2022-10-25 $9.37 $9.88 $9.24 $9.63 $9.63 87,447
2022-10-24 $9.46 $9.46 $9.13 $9.35 $9.35 85,856
2022-10-21 $9.36 $9.44 $9.19 $9.35 $9.35 45,985
2022-10-20 $9.22 $9.52 $9.15 $9.29 $9.29 64,168
2022-10-19 $9.37 $9.48 $9.06 $9.29 $9.29 63,958
2022-10-18 $9.73 $9.80 $9.34 $9.38 $9.38 56,970
2022-10-17 $9.45 $9.74 $9.38 $9.54 $9.54 73,139
2022-10-14 $9.57 $9.66 $9.20 $9.32 $9.32 43,956
2022-10-13 $9.19 $9.56 $9.11 $9.55 $9.55 89,384
2022-10-12 $9.39 $9.42 $9.20 $9.31 $9.31 62,577
2022-10-11 $9.35 $9.53 $9.23 $9.34 $9.34 66,688
2022-10-10 $9.20 $9.49 $9.09 $9.45 $9.45 157,537
2022-10-07 $9.52 $9.52 $9.12 $9.14 $9.14 91,061
2022-10-06 $9.55 $9.80 $9.55 $9.64 $9.64 111,410
2022-10-05 $9.64 $9.71 $9.38 $9.58 $9.58 106,726
2022-10-04 $9.75 $10.05 $9.72 $9.77 $9.77 114,293
2022-10-03 $9.63 $9.79 $9.43 $9.59 $9.59 90,041
2022-09-30 $9.58 $9.91 $9.49 $9.51 $9.51 142,592
2022-09-29 $9.47 $9.80 $9.39 $9.67 $9.67 104,185
2022-09-28 $9.46 $9.78 $9.34 $9.64 $9.64 121,496
2022-09-27 $9.32 $9.54 $9.18 $9.39 $9.39 125,518
2022-09-26 $9.97 $10.01 $9.25 $9.29 $9.29 177,318
2022-09-23 $10.01 $10.14 $9.86 $9.99 $9.99 116,397
2022-09-22 $10.57 $10.57 $10.01 $10.27 $10.27 203,937
2022-09-21 $10.77 $10.84 $10.53 $10.56 $10.56 151,448
2022-09-20 $10.72 $10.84 $10.57 $10.67 $10.67 92,713
2022-09-19 $10.84 $11.08 $10.73 $10.85 $10.85 107,437
2022-09-16 $10.71 $10.90 $10.58 $10.84 $10.84 341,758
2022-09-15 $10.84 $11.11 $10.78 $10.82 $10.82 129,131
2022-09-14 $10.77 $10.97 $10.58 $10.88 $10.88 113,741
2022-09-13 $10.91 $11.04 $10.53 $10.72 $10.72 118,685
2022-09-12 $11.25 $11.40 $11.08 $11.20 $11.20 102,462
2022-09-09 $11.07 $11.35 $10.99 $11.05 $11.05 67,660
2022-09-08 $10.98 $11.12 $10.68 $11.00 $11.00 76,000
2022-09-07 $10.70 $11.04 $10.70 $11.04 $11.04 164,383
2022-09-06 $11.25 $11.40 $10.54 $10.80 $10.80 230,393
2022-09-02 $11.43 $11.75 $11.27 $11.31 $11.31 81,344
2022-09-01 $11.26 $11.63 $11.22 $11.25 $11.25 105,179
2022-08-31 $11.63 $11.63 $11.24 $11.36 $11.36 105,646
2022-08-30 $11.93 $12.14 $11.56 $11.59 $11.59 64,864
2022-08-29 $12.12 $12.22 $11.84 $11.85 $11.85 67,485
2022-08-26 $12.74 $12.77 $12.13 $12.17 $12.17 86,190
2022-08-25 $12.70 $13.20 $12.70 $12.87 $12.87 81,397
2022-08-24 $12.81 $13.00 $12.56 $12.81 $12.81 54,264
2022-08-23 $12.70 $13.08 $12.57 $12.68 $12.68 51,993
2022-08-22 $13.14 $13.14 $12.61 $12.64 $12.64 140,179
2022-08-19 $13.03 $13.48 $13.03 $13.34 $13.34 85,991
2022-08-18 $12.98 $13.27 $12.98 $13.19 $13.19 46,379
2022-08-17 $12.95 $13.30 $12.95 $13.16 $13.16 55,060
2022-08-16 $13.06 $13.49 $13.05 $13.12 $13.12 79,013
2022-08-15 $12.95 $13.80 $12.95 $13.09 $13.09 109,127
2022-08-12 $13.05 $13.67 $12.73 $13.15 $13.15 145,322
2022-08-11 $12.55 $13.73 $12.50 $12.84 $12.84 208,159
2022-08-10 $14.14 $14.79 $13.97 $14.62 $14.62 56,825
2022-08-09 $14.14 $14.27 $13.85 $14.08 $14.08 44,584
2022-08-08 $13.97 $14.40 $13.97 $14.30 $14.30 47,442
2022-08-05 $13.92 $14.15 $13.82 $13.99 $13.99 24,089
2022-08-04 $13.86 $14.16 $13.69 $14.06 $14.06 39,264
2022-08-03 $13.90 $14.14 $13.68 $14.04 $14.04 28,765
2022-08-02 $14.12 $14.12 $13.59 $13.67 $13.67 38,195
2022-08-01 $13.68 $14.31 $13.52 $14.01 $14.01 35,265
2022-07-29 $13.90 $14.15 $13.57 $13.63 $13.63 36,526
2022-07-28 $13.71 $14.06 $13.46 $13.75 $13.75 40,284
2022-07-27 $13.80 $13.81 $13.17 $13.60 $13.60 104,215
2022-07-26 $14.31 $14.31 $13.61 $13.65 $13.65 30,033
2022-07-25 $14.24 $14.61 $14.19 $14.52 $14.52 42,728
2022-07-22 $13.70 $14.36 $13.52 $14.27 $14.27 115,476
2022-07-21 $13.76 $13.98 $13.50 $13.63 $13.63 35,316
2022-07-20 $14.05 $14.15 $13.89 $13.95 $13.95 37,125
2022-07-19 $13.70 $14.13 $13.64 $14.04 $14.04 44,216
2022-07-18 $13.45 $13.74 $13.44 $13.51 $13.51 26,396
2022-07-15 $13.40 $13.74 $13.13 $13.45 $13.45 48,354
2022-07-14 $12.94 $13.20 $12.73 $13.14 $13.14 32,657
2022-07-13 $13.29 $13.30 $12.93 $13.22 $13.22 23,892
2022-07-12 $13.15 $13.77 $13.15 $13.42 $13.42 45,271
2022-07-11 $13.61 $13.65 $13.26 $13.34 $13.34 34,500
2022-07-08 $14.07 $14.14 $13.76 $13.82 $13.82 28,676
2022-07-07 $13.62 $14.05 $13.62 $13.97 $13.97 27,862
2022-07-06 $13.63 $13.81 $13.17 $13.46 $13.46 81,209
2022-07-05 $13.73 $13.90 $13.24 $13.76 $13.76 85,834
2022-07-01 $14.01 $14.29 $13.91 $14.02 $14.02 66,196
2022-06-30 $13.58 $14.12 $13.39 $14.06 $14.06 115,773
2022-06-29 $13.75 $14.01 $13.49 $13.81 $13.81 133,161
2022-06-28 $14.26 $14.59 $13.75 $13.77 $13.77 45,263
2022-06-27 $14.45 $14.56 $14.07 $14.13 $14.13 71,468
2022-06-24 $13.45 $14.30 $13.45 $14.27 $14.27 117,148
2022-06-23 $13.63 $13.65 $13.00 $13.35 $13.35 84,690
2022-06-22 $13.40 $13.97 $13.40 $13.50 $13.50 44,105
2022-06-21 $12.56 $13.84 $12.45 $13.73 $13.73 111,925
2022-06-17 $12.57 $13.14 $12.10 $12.31 $12.31 565,599
2022-06-16 $13.47 $13.47 $12.48 $12.55 $12.55 76,533
2022-06-15 $13.86 $13.86 $13.40 $13.66 $13.66 66,222
2022-06-14 $13.93 $14.08 $13.64 $13.73 $13.73 68,009
2022-06-13 $14.38 $14.53 $13.90 $14.00 $14.00 48,794
2022-06-10 $15.18 $15.26 $14.53 $14.66 $14.66 62,165
2022-06-09 $15.70 $15.78 $15.32 $15.36 $15.36 22,250
2022-06-08 $15.83 $15.87 $15.26 $15.66 $15.66 32,162
2022-06-07 $15.78 $16.02 $15.75 $15.92 $15.92 29,321
2022-06-06 $15.80 $16.32 $15.70 $16.01 $16.01 62,662
2022-06-03 $15.71 $15.96 $15.31 $15.47 $15.47 42,561
2022-06-02 $15.47 $15.89 $15.47 $15.86 $15.86 29,748
2022-06-01 $15.86 $15.86 $15.30 $15.38 $15.38 77,464
2022-05-31 $15.24 $16.10 $15.24 $15.81 $15.81 70,267
2022-05-27 $14.91 $15.55 $14.91 $15.45 $15.45 37,399
2022-05-26 $14.65 $15.11 $14.54 $14.78 $14.78 38,909
2022-05-25 $14.40 $14.74 $14.38 $14.53 $14.53 57,166
2022-05-24 $13.64 $14.49 $13.64 $14.45 $14.45 55,113
2022-05-23 $14.11 $14.11 $13.61 $13.95 $13.95 60,020
2022-05-20 $14.40 $14.48 $13.70 $13.83 $13.83 75,908
2022-05-19 $14.19 $14.56 $13.82 $13.96 $13.96 57,516
2022-05-18 $14.52 $14.82 $14.22 $14.28 $14.28 99,760
2022-05-17 $14.03 $14.56 $14.03 $14.44 $14.44 43,817
2022-05-16 $14.26 $14.52 $13.89 $13.95 $13.95 64,001
2022-05-13 $14.42 $14.77 $14.02 $14.22 $14.22 46,888
2022-05-12 $13.40 $14.49 $13.40 $14.35 $14.35 90,436
2022-05-11 $13.76 $14.10 $13.52 $13.57 $13.57 53,522
2022-05-10 $13.57 $13.89 $13.35 $13.65 $13.65 69,052
2022-05-09 $13.42 $13.55 $13.14 $13.24 $13.24 58,223
2022-05-06 $14.05 $14.05 $13.31 $13.53 $13.53 72,699
2022-05-05 $14.45 $14.69 $13.79 $14.15 $14.15 46,302
2022-05-04 $14.82 $14.89 $14.40 $14.68 $14.68 45,177
2022-05-03 $15.16 $15.57 $14.87 $14.87 $14.87 52,675
2022-05-02 $14.50 $15.33 $14.50 $15.18 $15.18 69,043
2022-04-29 $14.62 $15.24 $14.49 $14.67 $14.67 74,025
2022-04-28 $16.18 $16.18 $13.90 $14.61 $14.61 157,388
2022-04-27 $16.19 $16.34 $15.96 $16.18 $16.18 42,646
2022-04-26 $16.62 $16.62 $15.95 $16.02 $16.02 57,322
2022-04-25 $16.54 $16.70 $16.09 $16.62 $16.62 48,426
2022-04-22 $17.27 $17.27 $16.65 $16.67 $16.67 21,686
2022-04-21 $17.65 $17.77 $17.22 $17.26 $17.26 29,316
2022-04-20 $17.57 $17.85 $17.57 $17.62 $17.62 25,253
2022-04-19 $16.77 $17.80 $16.77 $17.35 $17.35 66,050
2022-04-18 $16.73 $17.12 $16.42 $16.90 $16.90 44,630
2022-04-14 $16.85 $17.25 $16.73 $16.73 $16.73 52,921
2022-04-13 $16.70 $17.03 $16.60 $16.69 $16.69 86,628
2022-04-12 $16.90 $17.26 $16.62 $16.64 $16.64 39,696
2022-04-11 $16.83 $17.28 $16.57 $16.70 $16.70 43,200
2022-04-08 $16.49 $17.10 $16.49 $16.88 $16.88 56,760
2022-04-07 $16.72 $16.85 $16.31 $16.60 $16.60 41,032
2022-04-06 $16.95 $16.95 $16.50 $16.69 $16.69 67,805
2022-04-05 $17.71 $17.80 $16.80 $16.85 $16.85 55,422
2022-04-04 $18.03 $18.03 $17.31 $17.66 $17.66 37,551
2022-04-01 $18.12 $18.32 $17.86 $17.90 $17.90 59,789
2022-03-31 $18.02 $18.52 $17.95 $18.10 $18.10 69,263
2022-03-30 $18.35 $18.65 $17.96 $18.06 $18.06 101,035
2022-03-29 $18.59 $18.83 $18.33 $18.38 $18.38 59,758
2022-03-28 $18.32 $18.47 $18.02 $18.20 $18.20 73,097
2022-03-25 $18.22 $18.72 $18.22 $18.55 $18.55 47,767
2022-03-24 $18.12 $18.32 $17.89 $18.24 $18.24 23,722
2022-03-23 $18.59 $18.87 $18.01 $18.07 $18.07 25,107
2022-03-22 $18.49 $19.03 $18.49 $18.66 $18.66 79,003
2022-03-21 $18.28 $18.41 $17.88 $18.11 $18.11 44,745
2022-03-18 $18.07 $18.35 $17.87 $18.11 $18.11 117,860
2022-03-17 $17.63 $18.34 $17.63 $18.07 $18.07 50,109
2022-03-16 $17.53 $17.88 $17.05 $17.74 $17.74 106,910
2022-03-15 $17.46 $17.89 $17.11 $17.38 $17.38 95,217
2022-03-14 $17.77 $17.77 $17.13 $17.45 $17.45 130,097
2022-03-11 $18.41 $18.45 $17.31 $17.41 $17.41 99,101
2022-03-10 $18.17 $18.42 $18.03 $18.20 $18.20 53,619
2022-03-09 $18.24 $18.96 $18.03 $18.50 $18.50 63,540
2022-03-08 $18.15 $18.38 $17.77 $17.90 $17.90 73,405
2022-03-07 $18.40 $18.40 $17.90 $17.97 $17.97 94,669
2022-03-04 $18.90 $19.12 $18.28 $18.49 $18.49 53,637
2022-03-03 $19.23 $19.23 $18.76 $19.10 $19.10 36,312
2022-03-02 $18.93 $19.48 $18.93 $19.21 $19.21 107,620
2022-03-01 $18.92 $19.32 $18.62 $18.99 $18.99 89,380
2022-02-28 $18.87 $19.29 $18.65 $18.77 $18.77 45,112
2022-02-25 $19.20 $19.38 $18.92 $19.00 $19.00 34,158
2022-02-24 $18.56 $19.16 $18.32 $18.98 $18.98 66,428
2022-02-23 $19.40 $19.41 $18.90 $19.00 $19.00 33,901
2022-02-22 $19.46 $19.85 $19.10 $19.10 $19.10 49,153
2022-02-18 $19.75 $20.14 $19.55 $19.71 $19.71 47,086
2022-02-17 $20.05 $20.19 $19.75 $19.97 $19.97 47,286
2022-02-16 $19.42 $20.33 $19.42 $20.21 $20.21 55,629
2022-02-15 $19.17 $19.62 $18.95 $19.42 $19.42 59,061
2022-02-14 $18.90 $19.34 $18.61 $18.96 $18.96 171,923
2022-02-11 $18.98 $19.14 $18.46 $18.70 $18.70 57,283
2022-02-10 $19.08 $19.67 $18.75 $18.91 $18.91 45,762
2022-02-09 $19.74 $19.80 $19.32 $19.37 $19.37 35,358
2022-02-08 $18.94 $19.80 $18.94 $19.59 $19.59 48,206
2022-02-07 $18.50 $19.38 $18.50 $19.04 $19.04 44,809
2022-02-04 $18.21 $18.62 $17.80 $18.53 $18.53 94,844
2022-02-03 $19.10 $19.44 $18.55 $18.61 $18.61 66,647
2022-02-02 $19.66 $19.79 $19.10 $19.34 $19.34 118,741
2022-02-01 $19.08 $19.83 $18.72 $19.66 $19.66 111,129
2022-01-31 $18.59 $19.10 $18.59 $19.01 $19.01 119,592
2022-01-28 $18.65 $19.35 $18.26 $18.76 $18.76 152,892
2022-01-27 $20.98 $21.70 $18.09 $18.50 $18.50 301,827
2022-01-26 $22.64 $23.11 $21.98 $22.45 $22.45 68,788
2022-01-25 $21.59 $22.83 $21.56 $22.27 $22.27 69,947
2022-01-24 $20.99 $22.14 $20.16 $22.03 $22.03 70,744
2022-01-21 $21.59 $21.83 $21.00 $21.05 $21.05 65,225
2022-01-20 $21.63 $22.28 $21.34 $21.76 $21.76 76,913
2022-01-19 $21.93 $21.93 $21.24 $21.34 $21.34 59,900
2022-01-18 $22.27 $22.32 $21.82 $21.84 $21.84 33,141
2022-01-14 $23.05 $23.05 $21.70 $22.45 $22.45 61,721
2022-01-13 $23.24 $23.71 $23.19 $23.30 $23.30 30,467
2022-01-12 $23.25 $24.27 $22.85 $23.12 $23.12 61,278
2022-01-11 $23.06 $23.13 $22.27 $23.06 $23.06 42,298
2022-01-10 $22.74 $23.97 $22.22 $23.13 $23.13 51,862
2022-01-07 $23.33 $23.39 $22.80 $22.97 $22.97 26,153
2022-01-06 $23.91 $23.91 $23.07 $23.23 $23.23 41,475
2022-01-05 $24.35 $24.73 $23.55 $23.63 $23.63 42,295
2022-01-04 $23.98 $24.34 $23.97 $24.24 $24.24 43,428
2022-01-03 $23.26 $23.94 $22.97 $23.86 $23.86 57,743
2021-12-31 $22.77 $23.25 $22.56 $23.15 $23.15 29,500
2021-12-30 $22.90 $23.29 $22.68 $22.89 $22.89 42,737
2021-12-29 $22.65 $22.90 $22.34 $22.77 $22.77 31,851
2021-12-28 $22.87 $23.18 $22.78 $22.81 $22.81 27,938
2021-12-27 $23.14 $23.25 $22.72 $22.99 $22.99 31,938
2021-12-23 $22.39 $23.13 $22.33 $22.78 $22.78 37,390
2021-12-22 $21.99 $22.28 $21.66 $22.27 $22.27 92,035
2021-12-21 $21.51 $22.27 $21.33 $21.80 $21.80 77,649
2021-12-20 $21.66 $21.71 $21.00 $21.34 $21.34 68,432
2021-12-17 $22.37 $22.75 $21.97 $22.23 $22.23 343,951
2021-12-16 $23.66 $23.92 $22.42 $22.56 $22.56 75,276
2021-12-15 $24.13 $24.54 $23.10 $23.60 $23.60 105,951
2021-12-14 $23.99 $24.63 $23.59 $24.33 $24.33 81,634
2021-12-13 $23.75 $24.48 $23.31 $24.02 $24.02 90,773
2021-12-10 $23.77 $24.00 $23.52 $23.75 $23.75 70,976
2021-12-09 $22.83 $23.68 $22.67 $23.25 $23.25 61,492
2021-12-08 $22.52 $23.36 $22.37 $22.95 $22.95 47,434
2021-12-07 $22.09 $22.77 $21.82 $22.41 $22.41 62,275
2021-12-06 $21.09 $21.62 $21.09 $21.39 $21.39 63,103
2021-12-03 $20.91 $20.99 $20.38 $20.73 $20.73 44,191
2021-12-02 $20.10 $20.97 $19.86 $20.77 $20.77 48,731
2021-12-01 $20.95 $21.35 $20.10 $20.14 $20.14 78,531
2021-11-30 $20.25 $20.56 $19.48 $20.37 $20.37 160,571
2021-11-29 $21.23 $21.50 $20.34 $20.51 $20.51 58,476
2021-11-26 $21.05 $21.05 $20.01 $20.93 $20.93 60,197
2021-11-24 $22.21 $22.60 $21.52 $21.74 $21.74 68,786
2021-11-23 $22.84 $23.35 $22.27 $22.45 $22.45 85,575
2021-11-22 $22.00 $23.40 $22.00 $23.07 $23.07 79,870
2021-11-19 $21.59 $21.92 $21.21 $21.83 $21.83 51,974
2021-11-18 $22.53 $23.06 $21.68 $21.95 $21.95 57,297
2021-11-17 $22.39 $22.39 $21.61 $22.18 $22.18 73,536
2021-11-16 $22.89 $23.36 $22.21 $22.34 $22.34 86,477
2021-11-15 $23.77 $24.01 $22.90 $22.94 $22.94 102,700
2021-11-12 $24.43 $24.47 $23.51 $23.57 $23.57 159,519
2021-11-11 $24.65 $24.84 $24.32 $24.50 $24.50 43,873
2021-11-10 $24.80 $24.94 $24.32 $24.39 $24.39 41,728
2021-11-09 $24.72 $25.06 $24.38 $24.90 $24.90 51,667
2021-11-08 $25.13 $25.38 $24.41 $24.84 $24.84 97,691
2021-11-05 $24.95 $25.70 $24.82 $25.04 $25.04 86,249
2021-11-04 $24.82 $25.32 $24.36 $24.51 $24.51 66,135
2021-11-03 $24.21 $24.94 $24.16 $24.60 $24.60 54,110
2021-11-02 $24.57 $24.93 $24.06 $24.21 $24.21 63,931
2021-11-01 $24.19 $24.75 $23.79 $24.61 $24.61 89,903
2021-10-29 $24.00 $24.27 $23.71 $24.02 $24.02 74,960
2021-10-28 $22.41 $24.50 $22.41 $23.83 $23.83 128,242
2021-10-27 $22.58 $22.58 $21.47 $22.06 $22.06 66,562
2021-10-26 $23.90 $24.83 $22.77 $22.78 $22.78 146,874
2021-10-25 $21.82 $22.85 $21.65 $22.60 $22.60 68,595
2021-10-22 $22.27 $22.38 $21.63 $21.91 $21.91 33,919
2021-10-21 $22.14 $22.57 $22.14 $22.38 $22.38 26,008
2021-10-20 $22.16 $22.50 $21.96 $22.26 $22.26 38,727
2021-10-19 $22.58 $22.58 $21.91 $22.15 $22.15 31,578
2021-10-18 $23.04 $23.04 $22.51 $22.55 $22.55 44,750
2021-10-15 $24.00 $24.00 $23.03 $23.03 $23.03 51,359
2021-10-14 $23.72 $23.72 $23.21 $23.41 $23.41 45,723
2021-10-13 $23.43 $23.47 $22.97 $23.35 $23.35 28,110
2021-10-12 $23.25 $23.52 $23.23 $23.47 $23.47 28,051
2021-10-11 $23.05 $23.30 $22.73 $23.18 $23.18 48,451
2021-10-08 $23.23 $23.47 $22.82 $22.91 $22.91 24,088
2021-10-07 $22.45 $23.28 $22.45 $23.11 $23.11 60,991
2021-10-06 $22.43 $22.92 $21.97 $22.28 $22.28 72,473
2021-10-05 $22.68 $22.96 $22.29 $22.80 $22.80 80,276
2021-10-04 $22.60 $22.79 $22.18 $22.66 $22.66 58,830
2021-10-01 $22.15 $22.82 $21.72 $22.67 $22.67 76,879
2021-09-30 $22.64 $22.67 $21.93 $21.93 $21.93 71,081
2021-09-29 $22.60 $22.87 $22.25 $22.53 $22.53 38,852
2021-09-28 $23.12 $23.19 $22.30 $22.57 $22.57 99,237
2021-09-27 $22.46 $23.50 $22.11 $23.08 $23.08 67,700
2021-09-24 $21.90 $22.61 $21.85 $22.35 $22.35 59,512
2021-09-23 $21.40 $22.55 $21.26 $22.17 $22.17 86,670
2021-09-22 $20.94 $21.40 $20.80 $21.17 $21.17 70,429
2021-09-21 $21.10 $21.24 $20.71 $20.77 $20.77 69,370
2021-09-20 $21.37 $21.60 $20.48 $20.75 $20.75 55,835
2021-09-17 $21.48 $21.99 $21.20 $21.81 $21.81 405,845
2021-09-16 $21.53 $21.91 $21.25 $21.34 $21.34 74,771
2021-09-15 $21.05 $22.02 $21.03 $21.59 $21.59 77,111
2021-09-14 $21.34 $21.34 $20.71 $21.07 $21.07 74,040
2021-09-13 $20.87 $21.55 $20.42 $21.40 $21.40 105,899
2021-09-10 $21.76 $21.76 $20.66 $20.70 $20.70 77,306
2021-09-09 $20.94 $21.88 $20.05 $21.65 $21.65 123,992
2021-09-08 $22.21 $22.37 $20.50 $20.77 $20.77 141,860
2021-09-07 $24.06 $24.38 $21.76 $22.06 $22.06 178,941
2021-09-03 $23.70 $24.32 $23.29 $24.10 $24.10 102,716
2021-09-02 $23.47 $23.71 $23.28 $23.61 $23.61 52,562
2021-09-01 $23.45 $23.75 $23.00 $23.45 $23.45 79,914
2021-08-31 $22.04 $23.44 $21.82 $23.24 $23.24 96,489
2021-08-30 $22.86 $23.02 $21.88 $21.88 $21.88 58,901
2021-08-27 $22.09 $22.84 $22.09 $22.62 $22.62 61,408
2021-08-26 $22.13 $22.65 $21.85 $21.94 $21.94 70,891
2021-08-25 $21.83 $22.43 $21.80 $22.08 $22.08 28,417
2021-08-24 $22.11 $22.60 $21.91 $22.01 $22.01 37,431
2021-08-23 $21.99 $22.29 $21.79 $22.13 $22.13 36,092
2021-08-20 $21.56 $21.97 $21.56 $21.75 $21.75 48,314
2021-08-19 $22.13 $22.25 $21.43 $21.68 $21.68 47,943
2021-08-18 $22.78 $23.13 $22.43 $22.48 $22.48 70,337
2021-08-17 $22.70 $23.24 $22.70 $22.83 $22.83 36,895
2021-08-16 $22.91 $23.26 $22.27 $23.04 $23.04 60,381
2021-08-13 $23.84 $23.84 $22.88 $22.98 $22.98 40,966
2021-08-12 $24.20 $24.20 $23.78 $23.91 $23.91 83,015
2021-08-11 $23.25 $24.00 $23.11 $23.92 $23.92 60,796
2021-08-10 $23.04 $23.25 $22.69 $23.15 $23.15 47,369
2021-08-09 $23.62 $23.62 $23.04 $23.13 $23.13 36,272
2021-08-06 $23.71 $23.72 $22.99 $23.45 $23.45 72,154
2021-08-05 $23.00 $24.04 $22.62 $23.21 $23.21 56,209
2021-08-04 $20.59 $23.02 $20.59 $22.22 $22.22 101,911
2021-08-03 $23.16 $23.38 $21.13 $21.25 $21.25 153,381
2021-08-02 $23.80 $24.13 $23.09 $23.14 $23.14 59,323
2021-07-30 $23.93 $23.93 $23.46 $23.59 $23.59 47,575
2021-07-29 $23.45 $24.10 $23.45 $23.83 $23.83 25,018
2021-07-28 $24.08 $24.08 $23.36 $23.67 $23.67 41,405
2021-07-27 $24.17 $24.17 $23.48 $23.90 $23.90 61,030
2021-07-26 $23.38 $24.43 $23.38 $24.34 $24.34 56,989
2021-07-23 $23.28 $23.34 $22.80 $23.24 $23.24 48,897
2021-07-22 $24.28 $24.28 $22.55 $23.00 $23.00 56,278
2021-07-21 $23.95 $24.98 $23.95 $24.30 $24.30 52,976
2021-07-20 $22.58 $24.13 $22.46 $23.82 $23.82 89,220
2021-07-19 $23.05 $23.53 $22.18 $22.49 $22.49 56,008
2021-07-16 $24.29 $24.29 $23.28 $23.37 $23.37 45,605
2021-07-15 $24.17 $24.17 $23.62 $23.95 $23.95 39,128
2021-07-14 $24.54 $24.55 $23.89 $24.43 $24.43 58,287
2021-07-13 $24.03 $24.41 $23.68 $24.28 $24.28 66,662
2021-07-12 $23.29 $24.26 $23.15 $24.19 $24.19 44,688
2021-07-09 $22.37 $23.47 $22.17 $23.24 $23.24 69,370
2021-07-08 $22.34 $22.54 $21.84 $22.22 $22.22 50,685
2021-07-07 $23.17 $23.28 $22.52 $22.69 $22.69 65,666
2021-07-06 $24.34 $24.34 $23.10 $23.20 $23.20 50,061
2021-07-02 $25.00 $25.00 $24.17 $24.40 $24.40 48,484
2021-07-01 $24.57 $25.10 $24.45 $24.90 $24.90 102,407
2021-06-30 $24.02 $24.53 $23.94 $24.36 $24.36 51,656
2021-06-29 $24.09 $24.83 $24.09 $24.15 $24.15 48,001
2021-06-28 $24.92 $25.00 $24.05 $24.12 $24.12 50,512
2021-06-25 $24.66 $25.26 $24.51 $24.75 $24.75 369,976
2021-06-24 $24.04 $24.66 $23.61 $24.40 $24.40 52,199
2021-06-23 $24.01 $24.26 $23.85 $23.97 $23.97 120,199
2021-06-22 $24.29 $24.29 $23.71 $24.18 $24.18 49,936
2021-06-21 $24.44 $24.79 $24.15 $24.42 $24.42 63,496
2021-06-18 $23.91 $24.60 $23.42 $24.47 $24.47 238,701
2021-06-17 $24.86 $25.26 $24.19 $24.49 $24.49 76,255
2021-06-16 $24.84 $25.34 $24.54 $24.86 $24.86 91,998
2021-06-15 $24.71 $25.01 $24.56 $25.00 $25.00 43,677
2021-06-14 $25.07 $25.15 $24.81 $24.86 $24.86 46,119
2021-06-11 $25.17 $25.31 $24.84 $25.15 $25.15 44,234
2021-06-10 $24.94 $25.92 $24.87 $25.10 $25.10 73,563
2021-06-09 $25.22 $25.24 $24.63 $24.80 $24.80 100,950
2021-06-08 $25.19 $25.32 $24.51 $24.99 $24.99 90,225
2021-06-07 $25.18 $25.29 $24.72 $25.00 $25.00 55,134
2021-06-04 $25.94 $26.16 $25.20 $25.32 $25.32 42,527
2021-06-03 $27.00 $27.00 $25.52 $25.85 $25.85 97,487
2021-06-02 $28.03 $28.04 $26.60 $26.83 $26.83 45,140
2021-06-01 $27.58 $28.33 $27.58 $27.87 $27.87 59,114
2021-05-28 $27.86 $27.86 $26.78 $27.53 $27.53 34,370
2021-05-27 $27.05 $27.61 $26.90 $27.36 $27.36 49,021
2021-05-26 $25.98 $26.94 $25.94 $26.80 $26.80 54,788
2021-05-25 $27.19 $27.59 $25.84 $25.93 $25.93 92,029
2021-05-24 $28.10 $28.10 $27.08 $27.19 $27.19 41,416
2021-05-21 $27.44 $28.00 $26.98 $27.88 $27.88 50,248
2021-05-20 $27.51 $27.51 $26.62 $27.05 $27.05 30,648
2021-05-19 $27.45 $27.80 $27.07 $27.53 $27.53 49,394
2021-05-18 $28.27 $28.66 $27.78 $27.96 $27.96 49,839
2021-05-17 $26.80 $28.59 $26.61 $28.28 $28.28 75,152
2021-05-14 $26.25 $27.07 $26.22 $26.94 $26.94 40,183
2021-05-13 $25.49 $26.28 $25.49 $26.03 $26.03 51,867
2021-05-12 $26.32 $26.74 $25.32 $25.41 $25.41 45,562
2021-05-11 $26.79 $26.79 $25.80 $26.58 $26.58 58,681
2021-05-10 $27.85 $28.35 $26.69 $26.71 $26.71 77,694
2021-05-07 $27.57 $28.50 $27.44 $27.57 $27.57 29,613
2021-05-06 $28.52 $28.52 $27.33 $27.82 $27.82 35,995
2021-05-05 $28.70 $28.73 $28.17 $28.68 $28.68 48,018
2021-05-04 $28.28 $29.11 $27.90 $28.45 $28.45 78,760
2021-05-03 $27.30 $29.08 $27.19 $28.37 $28.37 116,886
2021-04-30 $26.66 $27.14 $25.86 $27.03 $27.03 102,434
2021-04-29 $28.37 $28.37 $25.81 $26.60 $26.60 75,096
2021-04-28 $28.07 $29.44 $27.98 $28.70 $28.70 66,507
2021-04-27 $27.39 $28.14 $27.07 $27.91 $27.91 46,918
2021-04-26 $28.16 $28.16 $27.26 $27.53 $27.53 31,340
2021-04-23 $27.22 $28.05 $27.22 $27.83 $27.83 41,264
2021-04-22 $27.60 $27.90 $27.02 $27.04 $27.04 44,573
2021-04-21 $26.99 $28.00 $26.98 $27.66 $27.66 28,003
2021-04-20 $27.47 $27.58 $26.60 $26.92 $26.92 36,621
2021-04-19 $28.04 $28.08 $27.26 $27.65 $27.65 42,730
2021-04-16 $28.76 $28.76 $27.58 $28.13 $28.13 35,756
2021-04-15 $28.63 $28.73 $27.71 $28.45 $28.45 35,002
2021-04-14 $27.98 $28.74 $27.03 $28.20 $28.20 54,085
2021-04-13 $28.32 $28.32 $27.24 $27.80 $27.80 39,233
2021-04-12 $28.77 $28.80 $28.01 $28.52 $28.52 32,310
2021-04-09 $28.84 $28.85 $28.32 $28.59 $28.59 47,880
2021-04-08 $28.42 $28.86 $27.83 $28.68 $28.68 47,380
2021-04-07 $29.19 $29.19 $28.36 $28.36 $28.36 47,495
2021-04-06 $28.74 $29.81 $28.74 $28.98 $28.98 118,661
2021-04-05 $27.79 $28.73 $27.50 $28.73 $28.73 73,733
2021-04-01 $27.61 $27.82 $26.69 $27.51 $27.51 61,800
2021-03-31 $27.88 $28.98 $27.56 $27.56 $27.56 88,266
2021-03-30 $26.98 $27.98 $26.98 $27.97 $27.97 56,300
2021-03-29 $27.25 $27.80 $26.92 $26.93 $26.93 85,522
2021-03-26 $26.91 $27.66 $26.58 $27.49 $27.49 53,631
2021-03-25 $25.71 $26.73 $25.24 $26.46 $26.46 51,443
2021-03-24 $26.33 $27.62 $25.97 $26.02 $26.02 94,835
2021-03-23 $27.04 $27.47 $25.83 $25.86 $25.86 93,106
2021-03-22 $28.65 $28.65 $26.93 $27.29 $27.29 53,038
2021-03-19 $28.38 $28.98 $27.51 $28.78 $28.78 161,629
2021-03-18 $28.46 $29.11 $28.05 $28.57 $28.57 53,762
2021-03-17 $28.38 $28.75 $27.70 $28.42 $28.42 48,970
2021-03-16 $29.85 $29.85 $27.84 $28.22 $28.22 77,990
2021-03-15 $30.67 $30.67 $29.50 $29.97 $29.97 68,642
2021-03-12 $30.30 $30.94 $29.92 $30.44 $30.44 71,013
2021-03-11 $28.94 $30.33 $28.71 $30.19 $30.19 101,533
2021-03-10 $29.50 $30.76 $28.57 $29.19 $29.19 151,062
2021-03-09 $28.12 $29.55 $27.84 $29.13 $29.13 120,242
2021-03-08 $26.64 $27.83 $25.78 $27.83 $27.83 112,522
2021-03-05 $26.09 $26.34 $24.55 $26.32 $26.32 94,605
2021-03-04 $26.70 $26.93 $25.75 $25.81 $25.81 135,631
2021-03-03 $25.49 $27.00 $25.49 $26.54 $26.54 98,833
2021-03-02 $25.30 $25.95 $24.93 $25.59 $25.59 68,135
2021-03-01 $24.95 $25.71 $24.94 $25.35 $25.35 67,172
2021-02-26 $25.11 $25.41 $24.38 $24.93 $24.93 77,221
2021-02-25 $24.99 $25.25 $24.24 $24.90 $24.90 60,507
2021-02-24 $24.11 $24.89 $23.47 $24.87 $24.87 61,417
2021-02-23 $24.82 $24.82 $23.50 $24.02 $24.02 99,856
2021-02-22 $23.77 $25.09 $22.77 $24.68 $24.68 81,209
2021-02-19 $24.99 $25.20 $23.89 $24.08 $24.08 70,278
2021-02-18 $25.12 $25.12 $24.51 $24.99 $24.99 44,519
2021-02-17 $24.59 $25.12 $24.17 $25.12 $25.12 59,034
2021-02-16 $24.66 $24.95 $24.28 $24.67 $24.67 51,905
2021-02-12 $24.62 $24.93 $24.15 $24.54 $24.54 51,782
2021-02-11 $25.00 $25.04 $23.87 $24.56 $24.56 57,350
2021-02-10 $26.22 $26.31 $24.67 $24.83 $24.83 106,432
2021-02-09 $25.50 $26.13 $25.22 $26.05 $26.05 81,217
2021-02-08 $24.00 $25.32 $23.89 $25.31 $25.31 96,114
2021-02-05 $25.53 $25.53 $23.91 $24.00 $24.00 113,866
2021-02-04 $24.55 $25.62 $24.55 $25.11 $25.11 102,178
2021-02-03 $23.51 $24.75 $23.10 $24.55 $24.55 70,790
2021-02-02 $23.93 $24.37 $23.03 $23.62 $23.62 96,970
2021-02-01 $24.14 $24.17 $22.74 $23.61 $23.61 111,876
2021-01-29 $22.39 $24.28 $21.74 $23.95 $23.95 251,823
2021-01-28 $20.00 $22.58 $19.80 $21.54 $21.54 192,294
2021-01-27 $18.72 $19.16 $18.51 $18.68 $18.68 83,386
2021-01-26 $19.18 $19.48 $18.85 $19.30 $19.30 155,536
2021-01-25 $19.10 $19.73 $18.68 $19.18 $19.18 127,174
2021-01-22 $18.87 $19.30 $18.63 $19.30 $19.30 70,397
2021-01-21 $19.07 $19.29 $18.87 $19.00 $19.00 153,781
2021-01-20 $18.90 $19.32 $18.77 $19.00 $19.00 82,036
2021-01-19 $19.56 $19.96 $18.55 $19.00 $19.00 87,517
2021-01-15 $18.85 $20.00 $18.85 $19.57 $19.57 96,360
2021-01-14 $19.14 $20.00 $18.90 $19.31 $19.31 71,794
2021-01-13 $19.36 $19.36 $18.88 $19.00 $19.00 47,781
2021-01-12 $19.03 $19.44 $18.72 $19.41 $19.41 54,124
2021-01-11 $17.95 $19.11 $17.95 $18.98 $18.98 78,266
2021-01-08 $19.68 $19.69 $18.13 $18.28 $18.28 121,889
2021-01-07 $19.53 $19.82 $19.09 $19.57 $19.57 106,609
2021-01-06 $18.32 $19.69 $18.31 $19.36 $19.36 158,768
2021-01-05 $17.66 $18.65 $17.51 $17.75 $17.75 320,243
2021-01-04 $17.91 $17.91 $17.41 $17.59 $17.59 102,915
2020-12-31 $17.96 $18.61 $17.57 $17.74 $17.74 139,774
2020-12-30 $17.69 $18.08 $17.66 $17.89 $17.89 59,141
2020-12-29 $17.82 $18.16 $17.34 $17.66 $17.66 117,275
2020-12-28 $17.33 $18.00 $16.98 $17.78 $17.78 156,763
2020-12-24 $17.38 $17.50 $17.00 $17.10 $17.10 68,720
2020-12-23 $16.76 $17.52 $16.67 $17.31 $17.31 196,660
2020-12-22 $16.87 $17.15 $16.35 $16.41 $16.41 108,128
2020-12-21 $16.67 $17.05 $16.48 $16.78 $16.78 176,541
2020-12-18 $17.74 $17.85 $16.81 $16.81 $16.81 235,984
2020-12-17 $17.85 $18.00 $17.53 $17.74 $17.74 73,272
2020-12-16 $18.54 $18.61 $17.22 $17.69 $17.69 65,493
2020-12-15 $17.67 $18.70 $17.63 $18.44 $18.44 132,642
2020-12-14 $17.30 $17.72 $16.99 $17.24 $17.24 89,889
2020-12-11 $17.22 $17.35 $16.54 $16.94 $16.94 109,162
2020-12-10 $17.19 $17.32 $16.51 $17.26 $17.26 87,634
2020-12-09 $17.15 $17.72 $17.05 $17.23 $17.23 92,034
2020-12-08 $16.38 $16.96 $16.28 $16.95 $16.95 74,128
2020-12-07 $16.48 $16.81 $16.19 $16.54 $16.54 84,108
2020-12-04 $16.11 $16.55 $15.81 $16.48 $16.48 50,946
2020-12-03 $15.53 $16.20 $15.50 $16.01 $16.01 68,702
2020-12-02 $15.35 $15.70 $15.02 $15.65 $15.65 49,921
2020-12-01 $15.42 $15.42 $14.95 $15.32 $15.32 59,519
2020-11-30 $15.32 $15.50 $14.96 $15.14 $15.14 50,909
2020-11-27 $15.81 $15.84 $15.21 $15.38 $15.38 26,791
2020-11-25 $16.07 $16.16 $15.48 $15.91 $15.91 51,085
2020-11-24 $15.82 $16.71 $15.55 $16.16 $16.16 110,522
2020-11-23 $15.55 $15.58 $14.98 $15.44 $15.44 73,046
2020-11-20 $15.01 $15.91 $14.73 $15.51 $15.51 67,590
2020-11-19 $15.53 $16.00 $14.77 $15.22 $15.22 64,960
2020-11-18 $16.47 $16.47 $15.44 $15.54 $15.54 69,917
2020-11-17 $16.46 $16.86 $16.16 $16.44 $16.44 166,535
2020-11-16 $16.32 $16.64 $15.94 $16.58 $16.58 71,229
2020-11-13 $15.21 $16.34 $15.08 $15.93 $15.93 75,101
2020-11-12 $15.38 $15.64 $14.52 $15.01 $15.01 76,825
2020-11-11 $15.94 $15.95 $15.35 $15.52 $15.52 40,361
2020-11-10 $15.74 $16.22 $15.28 $15.94 $15.94 78,958
2020-11-09 $15.19 $16.03 $15.18 $15.44 $15.44 79,384
2020-11-06 $14.96 $14.96 $14.30 $14.51 $14.51 62,190
2020-11-05 $14.52 $15.00 $14.52 $14.85 $14.85 119,770
2020-11-04 $14.91 $14.93 $14.28 $14.54 $14.54 93,211
2020-11-03 $14.92 $15.31 $14.79 $15.13 $15.13 104,318
2020-11-02 $15.06 $15.32 $14.43 $14.61 $14.61 57,905
2020-10-30 $14.81 $15.19 $14.41 $14.99 $14.99 99,429
2020-10-29 $15.63 $15.69 $14.50 $14.87 $14.87 116,499
2020-10-28 $15.46 $16.39 $15.43 $15.71 $15.71 173,841
2020-10-27 $14.28 $18.06 $14.28 $15.74 $15.74 399,622
2020-10-26 $13.01 $13.27 $12.67 $13.21 $13.21 67,494
2020-10-23 $13.28 $13.37 $12.64 $13.30 $13.30 60,337
2020-10-22 $13.62 $13.62 $13.00 $13.31 $13.31 49,387
2020-10-21 $12.82 $13.77 $12.77 $13.47 $13.47 50,888
2020-10-20 $12.88 $13.33 $12.52 $12.71 $12.71 94,176
2020-10-19 $13.57 $13.57 $12.90 $12.91 $12.91 34,459
2020-10-16 $13.94 $14.02 $13.35 $13.44 $13.44 70,408
2020-10-15 $13.51 $14.08 $13.12 $13.96 $13.96 43,872
2020-10-14 $13.49 $14.19 $13.49 $13.70 $13.70 44,963
2020-10-13 $13.80 $14.15 $13.59 $13.60 $13.60 183,211
2020-10-12 $14.12 $14.23 $13.56 $14.02 $14.02 78,635
2020-10-09 $14.60 $14.62 $14.11 $14.20 $14.20 45,006
2020-10-08 $14.77 $14.94 $14.11 $14.36 $14.36 62,399
2020-10-07 $13.78 $14.80 $13.78 $14.64 $14.64 252,614
2020-10-06 $13.80 $14.11 $13.52 $13.58 $13.58 260,720
2020-10-05 $13.63 $13.95 $13.46 $13.67 $13.67 57,159
2020-10-02 $12.97 $13.60 $12.97 $13.51 $13.51 75,603
2020-10-01 $12.73 $13.35 $12.73 $13.27 $13.27 89,691
2020-09-30 $12.68 $13.16 $12.68 $12.84 $12.84 102,937
2020-09-29 $12.56 $12.88 $12.26 $12.59 $12.59 221,197
2020-09-28 $12.13 $12.94 $12.13 $12.57 $12.57 89,291
2020-09-25 $12.07 $12.32 $12.05 $12.11 $12.11 66,535
2020-09-24 $12.14 $12.46 $12.05 $12.15 $12.15 52,060
2020-09-23 $12.33 $12.87 $11.94 $12.05 $12.05 116,283
2020-09-22 $12.25 $12.68 $12.25 $12.45 $12.45 63,347
2020-09-21 $12.87 $12.99 $12.16 $12.28 $12.28 76,910
2020-09-18 $13.34 $13.67 $13.09 $13.22 $13.22 135,547
2020-09-17 $13.46 $13.58 $13.15 $13.20 $13.20 157,702
2020-09-16 $13.37 $13.63 $13.37 $13.51 $13.51 67,557
2020-09-15 $13.17 $13.43 $13.03 $13.31 $13.31 51,410
2020-09-14 $12.84 $13.09 $12.69 $13.04 $13.04 115,915
2020-09-11 $12.56 $12.79 $12.21 $12.70 $12.70 89,899
2020-09-10 $11.99 $12.32 $11.82 $12.26 $12.26 181,391
2020-09-09 $12.41 $12.41 $11.95 $11.99 $11.99 94,347
2020-09-08 $12.00 $12.52 $11.98 $12.36 $12.36 110,449
2020-09-04 $12.19 $12.31 $11.96 $11.99 $11.99 167,673
2020-09-03 $12.14 $12.33 $11.89 $11.99 $11.99 96,262
2020-09-02 $12.16 $12.40 $12.03 $12.18 $12.18 66,695
2020-09-01 $12.09 $12.40 $12.05 $12.11 $12.11 63,970
2020-08-31 $12.94 $12.94 $12.21 $12.23 $12.23 117,249
2020-08-28 $12.81 $12.99 $12.46 $12.98 $12.98 57,388
2020-08-27 $12.60 $13.17 $12.60 $12.79 $12.79 59,163
2020-08-26 $12.70 $13.03 $12.51 $12.56 $12.56 83,072
2020-08-25 $13.11 $13.11 $12.72 $12.82 $12.82 59,471
2020-08-24 $12.94 $13.12 $12.75 $13.01 $13.01 80,956
2020-08-21 $13.25 $13.27 $12.65 $12.90 $12.90 93,871
2020-08-20 $13.22 $13.52 $12.76 $13.44 $13.44 129,992
2020-08-19 $13.33 $13.82 $13.05 $13.48 $13.48 105,064
2020-08-18 $13.17 $13.17 $12.57 $12.79 $12.79 148,314
2020-08-17 $12.82 $13.19 $12.61 $12.89 $12.89 139,523
2020-08-14 $13.01 $13.16 $12.75 $12.90 $12.90 66,818
2020-08-13 $12.94 $13.08 $12.67 $12.90 $12.90 114,673
2020-08-12 $13.05 $13.92 $12.92 $13.11 $13.11 143,930
2020-08-11 $12.75 $12.94 $12.43 $12.69 $12.69 243,390
2020-08-10 $11.05 $12.70 $11.05 $12.54 $12.54 215,396
2020-08-07 $11.38 $11.50 $10.72 $10.91 $10.91 221,851
2020-08-06 $11.71 $12.03 $10.50 $11.46 $11.46 382,728
2020-08-05 $12.12 $12.36 $12.03 $12.35 $12.35 164,746
2020-08-04 $11.85 $12.20 $11.71 $11.97 $11.97 76,587
2020-08-03 $11.93 $12.22 $11.81 $11.89 $11.89 86,270
2020-07-31 $12.35 $12.39 $11.72 $11.96 $11.96 85,284
2020-07-30 $12.36 $12.58 $11.97 $12.39 $12.39 90,702
2020-07-29 $12.10 $12.91 $12.10 $12.59 $12.59 297,057
2020-07-28 $12.03 $12.30 $11.90 $12.10 $12.10 96,953
2020-07-27 $12.27 $12.52 $11.93 $11.94 $11.94 74,419
2020-07-24 $12.79 $12.86 $12.31 $12.34 $12.34 122,605
2020-07-23 $12.90 $13.02 $12.59 $12.72 $12.72 106,710
2020-07-22 $12.22 $12.92 $12.22 $12.75 $12.75 206,410
2020-07-21 $11.90 $12.74 $11.90 $12.40 $12.40 130,467
2020-07-20 $12.39 $12.39 $11.69 $11.70 $11.70 87,257
2020-07-17 $12.82 $12.97 $12.39 $12.48 $12.48 78,000
2020-07-16 $12.50 $13.13 $12.50 $12.80 $12.80 116,100
2020-07-15 $11.99 $13.06 $11.84 $12.57 $12.57 273,400
2020-07-14 $11.82 $12.33 $11.68 $11.99 $11.99 159,100
2020-07-13 $12.16 $12.58 $11.66 $11.85 $11.85 160,500
2020-07-10 $11.91 $12.12 $11.75 $11.99 $11.99 56,200
2020-07-09 $12.17 $12.17 $11.75 $11.97 $11.97 135,700
2020-07-08 $12.62 $12.98 $12.11 $12.26 $12.26 49,700
2020-07-07 $12.79 $12.79 $12.41 $12.74 $12.74 104,800
2020-07-06 $12.85 $13.27 $12.59 $12.99 $12.99 81,600
2020-07-02 $12.92 $12.92 $12.48 $12.50 $12.50 67,700
2020-07-01 $12.99 $13.35 $12.44 $12.53 $12.53 66,000
2020-06-30 $12.39 $13.12 $12.39 $12.88 $12.88 77,400
2020-06-29 $11.81 $12.78 $11.67 $12.59 $12.59 200,800
2020-06-26 $11.69 $11.86 $11.17 $11.67 $11.67 231,227
2020-06-25 $11.83 $12.13 $11.64 $11.75 $11.75 219,784
2020-06-24 $11.92 $12.10 $11.70 $11.97 $11.97 241,587
2020-06-23 $12.32 $12.34 $12.08 $12.11 $12.11 174,243
2020-06-22 $12.31 $12.34 $12.01 $12.06 $12.06 136,238
2020-06-19 $12.53 $12.74 $12.28 $12.34 $12.34 204,354
2020-06-18 $12.68 $12.88 $12.19 $12.50 $12.50 143,266
2020-06-17 $13.67 $13.85 $12.93 $12.97 $12.97 85,077
2020-06-16 $14.00 $14.18 $13.40 $13.67 $13.67 88,347
2020-06-15 $12.90 $13.62 $12.83 $13.32 $13.32 96,130
2020-06-12 $13.39 $13.72 $13.00 $13.52 $13.52 165,679
2020-06-11 $13.82 $13.82 $12.67 $12.72 $12.72 153,850
2020-06-10 $15.21 $15.22 $14.02 $14.22 $14.22 106,618
2020-06-09 $15.55 $15.75 $14.63 $15.45 $15.45 145,560
2020-06-08 $15.51 $16.37 $15.51 $15.91 $15.91 132,348
2020-06-05 $14.77 $15.72 $14.45 $15.37 $15.37 157,716
2020-06-04 $13.73 $14.45 $13.73 $14.10 $14.10 116,079
2020-06-03 $13.83 $14.32 $13.80 $13.97 $13.97 69,764
2020-06-02 $13.39 $13.70 $13.33 $13.48 $13.48 96,647
2020-06-01 $13.86 $14.16 $13.36 $13.36 $13.36 135,537
2020-05-29 $14.43 $14.69 $13.26 $13.73 $13.73 507,356
2020-05-28 $14.98 $15.49 $14.44 $14.71 $14.71 117,457
2020-05-27 $14.63 $14.87 $14.02 $14.66 $14.66 151,170
2020-05-26 $13.86 $14.27 $13.76 $14.09 $14.09 101,084
2020-05-22 $13.18 $13.32 $12.85 $13.30 $13.30 136,872
2020-05-21 $12.90 $13.75 $12.90 $13.20 $13.20 179,456
2020-05-20 $13.49 $13.59 $12.85 $13.02 $13.02 121,144
2020-05-19 $12.20 $13.82 $12.04 $13.12 $13.12 182,865
2020-05-18 $11.86 $12.65 $11.86 $12.18 $12.18 255,709
2020-05-15 $12.01 $12.27 $11.77 $12.12 $12.12 89,990
2020-05-14 $11.41 $12.07 $11.00 $11.89 $11.89 175,034
2020-05-13 $11.91 $12.20 $11.44 $11.72 $11.72 251,016
2020-05-12 $13.69 $13.69 $11.98 $12.00 $12.00 155,528
2020-05-11 $11.87 $13.54 $11.50 $13.37 $13.37 277,784
2020-05-08 $11.98 $12.25 $11.62 $11.86 $11.86 152,865
2020-05-07 $11.50 $12.15 $11.10 $11.98 $11.98 319,900
2020-05-06 $10.56 $10.90 $10.44 $10.45 $10.45 119,724
2020-05-05 $10.79 $11.65 $10.51 $10.56 $10.56 836,304
2020-05-04 $11.24 $11.35 $10.10 $10.45 $10.45 149,069
2020-05-01 $11.31 $12.20 $11.27 $11.54 $11.54 352,488
2020-04-30 $10.44 $10.54 $9.88 $10.35 $10.35 112,666
2020-04-29 $10.48 $10.90 $10.39 $10.69 $10.69 415,249
2020-04-28 $10.36 $10.46 $9.93 $10.06 $10.06 272,854
2020-04-27 $9.64 $10.32 $9.64 $9.98 $9.98 104,652
2020-04-24 $9.64 $10.05 $9.45 $9.62 $9.62 63,111
2020-04-23 $9.48 $10.15 $9.48 $9.75 $9.75 81,827
2020-04-22 $9.38 $9.92 $9.23 $9.45 $9.45 102,351
2020-04-21 $9.16 $9.42 $8.69 $9.34 $9.34 72,211
2020-04-20 $9.99 $10.14 $9.38 $9.50 $9.50 55,445
2020-04-17 $9.78 $10.72 $9.78 $10.23 $10.23 143,511
2020-04-16 $9.71 $9.79 $9.05 $9.32 $9.32 129,310
2020-04-15 $9.81 $10.12 $9.53 $9.78 $9.78 72,997
2020-04-14 $10.47 $10.95 $10.19 $10.29 $10.29 138,112
2020-04-13 $10.28 $10.39 $10.00 $10.28 $10.28 251,057
2020-04-09 $9.90 $11.00 $9.90 $10.47 $10.47 181,822
2020-04-08 $9.31 $9.93 $9.29 $9.54 $9.54 179,652
2020-04-07 $9.27 $9.82 $9.00 $9.04 $9.04 147,598
2020-04-06 $8.92 $9.29 $8.66 $8.83 $8.83 124,424
2020-04-03 $9.28 $9.45 $8.37 $8.51 $8.51 98,891
2020-04-02 $9.35 $10.40 $9.11 $9.52 $9.52 110,922
2020-04-01 $11.00 $11.12 $9.27 $9.50 $9.50 104,428
2020-03-31 $11.75 $11.89 $11.17 $11.55 $11.55 140,065
2020-03-30 $11.33 $11.90 $11.01 $11.80 $11.80 69,332
2020-03-27 $11.11 $11.37 $10.49 $11.29 $11.29 71,880
2020-03-26 $10.73 $12.39 $10.56 $11.65 $11.65 80,401
2020-03-25 $9.32 $10.79 $9.23 $10.59 $10.59 149,682
2020-03-24 $9.50 $9.91 $8.92 $9.25 $9.25 262,113
2020-03-23 $8.01 $9.19 $8.01 $8.82 $8.82 231,494
2020-03-20 $11.63 $12.05 $7.48 $7.98 $7.98 574,303
2020-03-19 $12.34 $12.41 $10.49 $11.57 $11.57 109,434
2020-03-18 $13.52 $13.92 $12.03 $12.44 $12.44 136,873
2020-03-17 $12.03 $13.63 $11.30 $13.43 $13.43 122,349
2020-03-16 $14.57 $14.73 $11.73 $11.79 $11.79 96,868
2020-03-13 $14.84 $15.46 $14.18 $15.45 $15.45 122,997
2020-03-12 $15.32 $15.59 $13.91 $14.12 $14.12 97,657
2020-03-11 $16.40 $16.66 $15.46 $15.78 $15.78 102,671
2020-03-10 $18.10 $18.10 $16.46 $16.95 $16.95 93,592
2020-03-09 $19.48 $19.48 $17.71 $17.80 $17.80 109,479
2020-03-06 $18.91 $19.32 $18.45 $19.07 $19.07 123,282
2020-03-05 $20.36 $20.36 $19.34 $19.50 $19.50 92,915
2020-03-04 $20.92 $21.06 $20.41 $20.76 $20.76 57,517
2020-03-03 $21.31 $21.39 $20.40 $20.72 $20.72 73,314
2020-03-02 $21.52 $21.52 $20.62 $21.23 $21.23 75,985
2020-02-28 $20.85 $21.56 $20.81 $21.37 $21.37 102,733
2020-02-27 $21.24 $21.92 $20.82 $21.38 $21.38 85,286
2020-02-26 $21.84 $22.31 $21.48 $21.84 $21.84 77,666
2020-02-25 $23.19 $23.19 $21.78 $21.86 $21.86 92,249
2020-02-24 $23.12 $23.50 $22.91 $23.12 $23.12 69,096
2020-02-21 $24.65 $24.65 $23.70 $23.76 $23.76 57,807
2020-02-20 $24.24 $25.11 $24.24 $24.63 $24.63 67,631
2020-02-19 $24.02 $24.61 $23.77 $24.33 $24.33 61,038
2020-02-18 $24.35 $24.49 $23.78 $23.98 $23.98 64,313
2020-02-14 $24.36 $25.37 $24.01 $24.24 $24.24 127,522
2020-02-13 $23.58 $24.39 $23.25 $24.26 $24.26 105,153
2020-02-12 $23.45 $24.05 $23.25 $23.37 $23.37 80,357
2020-02-11 $23.05 $23.58 $22.65 $23.38 $23.38 78,990
2020-02-10 $22.90 $23.09 $22.71 $22.84 $22.84 86,040
2020-02-07 $22.76 $23.36 $22.42 $23.01 $23.01 115,985
2020-02-06 $22.84 $22.99 $22.35 $22.40 $22.40 88,677
2020-02-05 $22.00 $22.96 $21.85 $22.73 $22.73 167,458
2020-02-04 $22.14 $22.30 $21.62 $21.65 $21.65 107,017
2020-02-03 $22.20 $22.90 $21.78 $21.82 $21.82 229,417
2020-01-31 $20.95 $21.94 $20.53 $21.52 $21.52 236,263
2020-01-30 $19.80 $21.06 $18.83 $21.01 $21.01 307,474
2020-01-29 $23.52 $23.54 $20.04 $20.53 $20.53 543,254
2020-01-28 $26.73 $27.85 $26.73 $27.31 $27.31 120,783
2020-01-27 $25.30 $27.11 $25.30 $26.56 $26.56 127,090
2020-01-24 $26.07 $26.07 $25.59 $25.75 $25.75 48,678
2020-01-23 $25.51 $25.97 $25.24 $25.94 $25.94 73,780
2020-01-22 $25.73 $25.93 $25.41 $25.52 $25.52 52,779
2020-01-21 $26.22 $26.22 $25.53 $25.62 $25.62 60,838
2020-01-17 $26.30 $26.35 $25.74 $26.34 $26.34 62,002
2020-01-16 $25.49 $26.29 $25.49 $26.22 $26.22 46,695
2020-01-15 $25.13 $25.40 $24.94 $25.36 $25.36 32,502
2020-01-14 $24.72 $25.33 $24.42 $25.12 $25.12 65,519
2020-01-13 $24.46 $24.76 $24.35 $24.68 $24.68 53,491
2020-01-10 $24.81 $25.05 $24.25 $24.45 $24.45 74,106
2020-01-09 $25.44 $25.65 $24.87 $24.97 $24.97 87,200
2020-01-08 $25.03 $25.83 $25.03 $25.39 $25.39 98,872
2020-01-07 $25.16 $25.21 $24.85 $25.05 $25.05 64,797
2020-01-06 $24.93 $25.35 $24.88 $25.08 $25.08 43,434
2020-01-03 $24.55 $25.29 $24.44 $25.25 $25.25 79,341
2020-01-02 $25.27 $25.50 $24.48 $24.86 $24.86 57,782
2019-12-31 $24.98 $25.45 $24.76 $25.26 $25.26 79,506
2019-12-30 $24.92 $25.19 $24.76 $24.80 $24.80 62,185
2019-12-27 $24.82 $25.08 $24.41 $25.03 $25.03 57,143
2019-12-26 $25.20 $25.32 $24.69 $24.78 $24.78 38,741
2019-12-24 $25.10 $25.21 $24.51 $25.15 $25.15 29,957
2019-12-23 $25.77 $25.77 $24.92 $25.16 $25.16 61,000
2019-12-20 $26.08 $26.17 $25.56 $25.74 $25.74 194,831
2019-12-19 $26.03 $26.14 $25.77 $26.03 $26.03 41,575
2019-12-18 $25.72 $26.19 $25.57 $26.05 $26.05 48,029
2019-12-17 $25.55 $25.93 $25.15 $25.71 $25.71 55,300
2019-12-16 $25.67 $25.93 $24.87 $25.51 $25.51 87,007
2019-12-13 $25.28 $25.77 $25.05 $25.44 $25.44 63,244
2019-12-12 $25.04 $25.47 $24.91 $25.33 $25.33 50,001
2019-12-11 $24.96 $25.18 $24.83 $25.06 $25.06 43,291
2019-12-10 $24.81 $24.96 $24.61 $24.95 $24.95 47,863
2019-12-09 $24.72 $25.17 $24.65 $24.79 $24.79 47,747
2019-12-06 $25.09 $25.42 $24.77 $24.81 $24.81 64,309
2019-12-05 $24.62 $24.84 $24.33 $24.60 $24.60 67,270
2019-12-04 $24.16 $24.52 $24.16 $24.50 $24.50 66,054
2019-12-03 $23.88 $24.15 $23.56 $24.05 $24.05 55,427
2019-12-02 $24.34 $24.34 $24.04 $24.13 $24.13 50,013
2019-11-29 $24.22 $24.36 $23.87 $24.35 $24.35 25,937
2019-11-27 $24.17 $24.45 $24.05 $24.31 $24.31 42,172
2019-11-26 $24.40 $24.42 $24.06 $24.13 $24.13 50,725
2019-11-25 $23.70 $24.54 $23.61 $24.42 $24.42 61,536
2019-11-22 $23.93 $24.17 $23.57 $23.62 $23.62 53,541
2019-11-21 $23.76 $23.76 $23.29 $23.65 $23.65 52,856
2019-11-20 $23.79 $24.01 $23.36 $23.55 $23.55 85,189
2019-11-19 $24.36 $24.36 $23.88 $23.88 $23.88 53,388
2019-11-18 $24.54 $24.62 $24.30 $24.40 $24.40 81,272
2019-11-15 $24.78 $24.95 $24.43 $24.61 $24.61 71,387
2019-11-14 $24.51 $24.89 $24.46 $24.61 $24.61 69,082
2019-11-13 $24.09 $24.81 $23.87 $24.49 $24.49 94,720
2019-11-12 $24.99 $25.08 $24.31 $24.36 $24.36 84,621
2019-11-11 $25.24 $25.24 $24.94 $25.03 $25.03 52,427
2019-11-08 $25.35 $25.58 $24.77 $25.27 $25.27 45,233
2019-11-07 $25.91 $25.91 $24.99 $25.41 $25.41 85,634
2019-11-06 $26.30 $26.34 $25.73 $25.82 $25.82 90,108
2019-11-05 $25.20 $26.52 $25.20 $26.47 $26.47 109,758
2019-11-04 $26.90 $26.94 $25.17 $25.21 $25.21 177,628
2019-11-01 $27.42 $27.64 $26.82 $26.92 $26.92 85,865
2019-10-31 $27.48 $27.77 $27.07 $27.30 $27.30 117,553
2019-10-30 $27.52 $27.79 $26.51 $27.43 $27.43 179,316
2019-10-29 $24.50 $27.74 $23.70 $27.16 $27.16 317,603
2019-10-28 $23.38 $24.05 $23.38 $24.00 $24.00 97,657
2019-10-25 $22.81 $23.36 $22.74 $23.29 $23.29 128,303
2019-10-24 $23.32 $23.38 $22.81 $23.05 $23.05 66,644
2019-10-23 $22.77 $23.31 $22.47 $23.28 $23.28 64,923
2019-10-22 $22.36 $22.88 $22.14 $22.73 $22.73 107,400
2019-10-21 $22.07 $22.61 $22.02 $22.31 $22.31 57,787
2019-10-18 $21.86 $22.04 $21.65 $21.91 $21.91 53,070
2019-10-17 $22.06 $22.15 $21.50 $22.09 $22.09 95,183
2019-10-16 $21.92 $22.11 $21.81 $21.92 $21.92 57,181
2019-10-15 $22.39 $22.42 $21.86 $21.92 $21.92 71,325
2019-10-14 $22.28 $22.32 $21.73 $22.27 $22.27 52,860
2019-10-11 $21.72 $22.55 $21.59 $22.26 $22.26 100,221
2019-10-10 $21.55 $21.72 $21.38 $21.50 $21.50 72,465
2019-10-09 $21.56 $21.60 $21.26 $21.49 $21.49 151,729
2019-10-08 $21.26 $21.61 $20.96 $21.39 $21.39 92,246
2019-10-07 $21.29 $21.49 $21.25 $21.42 $21.42 69,170
2019-10-04 $21.15 $21.46 $21.05 $21.46 $21.46 75,960
2019-10-03 $20.72 $21.30 $20.62 $21.25 $21.25 103,878
2019-10-02 $21.12 $21.12 $20.47 $20.75 $20.75 108,486
2019-10-01 $21.92 $22.21 $21.30 $21.40 $21.40 54,396
2019-09-30 $22.06 $22.11 $21.65 $21.92 $21.92 81,846
2019-09-27 $21.76 $22.22 $21.64 $22.18 $22.18 90,028
2019-09-26 $22.51 $22.55 $21.72 $21.79 $21.79 52,893
2019-09-25 $21.64 $22.61 $21.64 $22.53 $22.53 95,542
2019-09-24 $22.36 $22.41 $21.73 $21.84 $21.84 132,712
2019-09-23 $22.11 $22.57 $21.96 $22.36 $22.36 45,732
2019-09-20 $22.83 $22.94 $22.05 $22.11 $22.11 178,263
2019-09-19 $22.84 $23.03 $22.52 $22.85 $22.85 97,488
2019-09-18 $22.90 $22.96 $22.51 $22.66 $22.66 107,938
2019-09-17 $22.92 $22.92 $22.26 $22.90 $22.90 82,285
2019-09-16 $23.70 $23.70 $22.73 $22.94 $22.94 125,615
2019-09-13 $23.00 $23.96 $22.87 $23.87 $23.87 119,035
2019-09-12 $22.91 $22.97 $22.02 $22.96 $22.96 144,278
2019-09-11 $22.48 $22.92 $21.91 $22.86 $22.86 131,726
2019-09-10 $20.80 $22.46 $20.80 $22.43 $22.43 251,349
2019-09-09 $20.30 $20.81 $20.29 $20.48 $20.48 118,659
2019-09-06 $19.63 $20.59 $19.63 $20.52 $20.52 201,315
2019-09-05 $19.46 $19.83 $19.41 $19.50 $19.50 91,294
2019-09-04 $19.23 $19.44 $19.16 $19.26 $19.26 50,829
2019-09-03 $19.07 $19.35 $18.87 $19.16 $19.16 68,780
2019-08-30 $19.32 $19.53 $19.17 $19.24 $19.24 84,061
2019-08-29 $19.40 $19.78 $19.26 $19.26 $19.26 74,552
2019-08-28 $19.15 $19.59 $19.15 $19.25 $19.25 48,664
2019-08-27 $19.61 $19.75 $19.09 $19.20 $19.20 60,440
2019-08-26 $19.60 $19.66 $19.37 $19.50 $19.50 59,656
2019-08-23 $19.84 $19.90 $19.50 $19.62 $19.62 85,446
2019-08-22 $19.90 $20.12 $19.69 $19.85 $19.85 57,011
2019-08-21 $19.53 $19.96 $19.36 $19.79 $19.79 96,427
2019-08-20 $19.93 $19.99 $18.89 $19.42 $19.42 116,063
2019-08-19 $20.01 $20.36 $19.73 $20.03 $20.03 64,525
2019-08-16 $20.19 $20.25 $19.37 $19.69 $19.69 98,104
2019-08-15 $19.93 $20.51 $19.55 $20.17 $20.17 124,482
2019-08-14 $19.43 $19.99 $19.29 $19.74 $19.74 107,356
2019-08-13 $19.15 $19.81 $18.95 $19.47 $19.47 111,902
2019-08-12 $17.79 $19.31 $17.54 $19.27 $19.27 200,737
2019-08-09 $18.30 $18.59 $17.67 $17.85 $17.85 154,597
2019-08-08 $17.29 $18.77 $17.29 $18.50 $18.50 93,490
2019-08-07 $16.62 $18.07 $15.90 $17.15 $17.15 145,427
2019-08-06 $18.13 $18.28 $17.44 $17.50 $17.50 115,829
2019-08-05 $18.13 $18.45 $17.75 $18.13 $18.13 72,725
2019-08-02 $18.36 $18.61 $18.12 $18.51 $18.51 53,336
2019-08-01 $18.75 $19.11 $18.33 $18.44 $18.44 70,981
2019-07-31 $18.84 $19.24 $18.67 $18.71 $18.71 87,361
2019-07-30 $18.54 $18.99 $18.41 $18.92 $18.92 61,119
2019-07-29 $18.75 $18.90 $18.60 $18.72 $18.72 41,408
2019-07-26 $18.58 $18.76 $18.17 $18.71 $18.71 61,758
2019-07-25 $18.41 $18.52 $18.36 $18.47 $18.47 31,226
2019-07-24 $18.09 $18.53 $18.08 $18.49 $18.49 51,037
2019-07-23 $18.05 $18.33 $17.94 $18.17 $18.17 43,582
2019-07-22 $18.17 $18.26 $17.78 $17.99 $17.99 33,057
2019-07-19 $17.94 $18.31 $17.94 $18.16 $18.16 55,034
2019-07-18 $17.82 $18.06 $17.82 $17.94 $17.94 62,126
2019-07-17 $18.43 $18.43 $17.88 $17.94 $17.94 74,651
2019-07-16 $18.00 $18.49 $18.00 $18.31 $18.31 45,494
2019-07-15 $18.40 $18.49 $17.91 $18.02 $18.02 56,473
2019-07-12 $18.05 $18.63 $18.05 $18.31 $18.31 65,833
2019-07-11 $18.26 $18.32 $17.98 $18.07 $18.07 43,345
2019-07-10 $18.50 $18.60 $18.35 $18.38 $18.38 54,160
2019-07-09 $18.75 $18.75 $18.33 $18.51 $18.51 64,091
2019-07-08 $18.75 $18.90 $18.71 $18.81 $18.81 56,782
2019-07-05 $18.23 $18.86 $18.23 $18.79 $18.79 62,114
2019-07-03 $18.32 $18.53 $18.01 $18.36 $18.36 42,488
2019-07-02 $18.45 $18.67 $18.19 $18.28 $18.28 107,641
2019-07-01 $18.31 $18.50 $18.02 $18.39 $18.39 84,167
2019-06-28 $17.60 $18.19 $17.60 $18.17 $18.17 220,512
2019-06-27 $17.79 $18.00 $17.50 $17.71 $17.71 52,423
2019-06-26 $16.96 $17.94 $16.96 $17.79 $17.79 82,722
2019-06-25 $17.15 $17.26 $16.85 $16.99 $16.99 90,677
2019-06-24 $17.58 $17.90 $17.19 $17.24 $17.24 101,355
2019-06-21 $18.13 $18.36 $17.63 $17.65 $17.65 137,605
2019-06-20 $18.09 $18.35 $17.88 $18.22 $18.22 66,622
2019-06-19 $18.30 $18.34 $17.31 $17.87 $17.87 152,281
2019-06-18 $18.53 $18.96 $18.24 $18.37 $18.37 84,151
2019-06-17 $18.55 $18.56 $18.30 $18.42 $18.42 50,208
2019-06-14 $18.72 $18.86 $18.54 $18.57 $18.57 37,599
2019-06-13 $18.60 $18.83 $18.39 $18.69 $18.69 69,322
2019-06-12 $18.78 $18.98 $18.36 $18.44 $18.44 61,327
2019-06-11 $18.93 $19.08 $18.50 $18.95 $18.95 87,668
2019-06-10 $18.19 $19.03 $18.19 $18.82 $18.82 107,192
2019-06-07 $18.07 $18.29 $17.75 $18.18 $18.18 92,633
2019-06-06 $18.87 $18.87 $18.02 $18.05 $18.05 51,309
2019-06-05 $19.49 $19.49 $18.83 $18.83 $18.83 46,542
2019-06-04 $19.27 $19.53 $19.15 $19.46 $19.46 65,610
2019-06-03 $18.78 $19.01 $18.62 $18.92 $18.92 72,812
2019-05-31 $18.86 $18.95 $18.59 $18.85 $18.85 94,970
2019-05-30 $18.91 $19.16 $18.71 $19.15 $19.15 112,807
2019-05-29 $18.86 $18.96 $18.51 $18.89 $18.89 88,152
2019-05-28 $19.60 $19.63 $18.99 $19.12 $19.12 84,168
2019-05-24 $19.64 $19.73 $19.47 $19.63 $19.63 42,223
2019-05-23 $19.95 $20.04 $19.54 $19.65 $19.65 94,394
2019-05-22 $19.81 $20.22 $19.81 $20.11 $20.11 69,229
2019-05-21 $20.17 $20.33 $19.96 $19.99 $19.99 85,876
2019-05-20 $20.09 $20.26 $19.87 $20.07 $20.07 140,442
2019-05-17 $20.53 $20.75 $20.20 $20.22 $20.22 115,836
2019-05-16 $20.60 $20.87 $20.45 $20.70 $20.70 90,498
2019-05-15 $20.26 $20.86 $20.09 $20.58 $20.58 103,301
2019-05-14 $20.39 $20.57 $20.07 $20.32 $20.32 116,031
2019-05-13 $20.06 $20.49 $19.88 $20.40 $20.40 189,177
2019-05-10 $20.30 $20.69 $20.15 $20.66 $20.66 122,152
2019-05-09 $20.28 $20.38 $19.98 $20.14 $20.14 106,267
2019-05-08 $20.38 $20.78 $20.35 $20.40 $20.40 156,530
2019-05-07 $20.51 $20.62 $20.18 $20.54 $20.54 129,567
2019-05-06 $20.78 $21.09 $20.70 $20.80 $20.80 81,046
2019-05-03 $19.59 $21.22 $19.59 $21.05 $21.05 119,363
2019-05-02 $19.38 $19.68 $19.21 $19.53 $19.53 109,226
2019-05-01 $19.74 $20.17 $19.17 $19.55 $19.55 243,731
2019-04-30 $20.24 $20.29 $19.75 $20.20 $20.20 111,204
2019-04-29 $20.02 $20.17 $19.79 $20.10 $20.10 84,930
2019-04-26 $19.44 $19.95 $19.43 $19.75 $19.75 49,293
2019-04-25 $19.67 $19.67 $19.23 $19.50 $19.50 69,329
2019-04-24 $19.73 $19.85 $19.51 $19.76 $19.76 83,953
2019-04-23 $19.15 $19.92 $19.13 $19.70 $19.70 86,530
2019-04-22 $19.78 $19.78 $19.00 $19.10 $19.10 182,250
2019-04-18 $19.86 $20.02 $19.68 $19.85 $19.85 71,397
2019-04-17 $19.90 $20.16 $19.70 $19.97 $19.97 46,012
2019-04-16 $19.89 $19.98 $19.58 $19.75 $19.75 81,580
2019-04-15 $19.50 $20.09 $19.30 $19.78 $19.78 71,324
2019-04-12 $19.52 $19.60 $19.24 $19.47 $19.47 57,645
2019-04-11 $19.30 $19.63 $19.30 $19.45 $19.45 44,042
2019-04-10 $18.82 $19.45 $18.37 $19.26 $19.26 228,731
2019-04-09 $19.70 $19.70 $19.40 $19.55 $19.55 85,149
2019-04-08 $19.74 $20.04 $19.61 $19.70 $19.70 78,376
2019-04-05 $20.06 $20.34 $19.86 $19.89 $19.89 62,117
2019-04-04 $19.54 $20.13 $19.42 $20.09 $20.09 168,766
2019-04-03 $19.55 $19.81 $19.22 $19.50 $19.50 82,384
2019-04-02 $19.36 $19.65 $19.31 $19.41 $19.41 54,943
2019-04-01 $19.42 $19.83 $19.16 $19.66 $19.66 57,590
2019-03-29 $19.63 $19.74 $19.09 $19.35 $19.35 159,269
2019-03-28 $19.21 $19.75 $19.01 $19.45 $19.45 72,569
2019-03-27 $18.80 $19.18 $18.66 $19.15 $19.15 91,728
2019-03-26 $18.50 $19.22 $18.50 $18.79 $18.79 80,825
2019-03-25 $18.36 $18.54 $17.83 $18.34 $18.34 147,090
2019-03-22 $20.00 $20.44 $18.29 $18.33 $18.33 243,173
2019-03-21 $21.09 $21.64 $20.80 $20.86 $20.86 93,297
2019-03-20 $20.89 $21.60 $20.67 $21.12 $21.12 103,680
2019-03-19 $21.02 $21.04 $19.88 $20.83 $20.83 258,143
2019-03-18 $21.02 $21.35 $20.83 $21.14 $21.14 81,620
2019-03-15 $21.25 $21.35 $20.90 $21.08 $21.08 166,630
2019-03-14 $21.60 $21.66 $21.20 $21.26 $21.26 64,318
2019-03-13 $21.40 $21.69 $21.40 $21.57 $21.57 84,822
2019-03-12 $21.74 $21.87 $21.43 $21.48 $21.48 80,110
2019-03-11 $21.70 $22.18 $21.35 $21.72 $21.72 105,364
2019-03-08 $21.42 $21.75 $21.36 $21.66 $21.66 51,849
2019-03-07 $21.97 $21.97 $21.51 $21.58 $21.58 44,394
2019-03-06 $22.54 $22.71 $21.89 $21.92 $21.92 124,086
2019-03-05 $22.18 $22.68 $21.91 $22.60 $22.60 70,014
2019-03-04 $22.66 $22.67 $21.83 $22.08 $22.08 149,467
2019-03-01 $22.36 $22.60 $21.89 $22.50 $22.50 64,648
2019-02-28 $22.56 $22.56 $21.90 $22.12 $22.12 96,236
2019-02-27 $23.06 $23.17 $22.49 $22.56 $22.56 72,342
2019-02-26 $22.73 $23.30 $22.67 $23.20 $23.20 86,372
2019-02-25 $22.96 $23.31 $22.70 $22.76 $22.76 81,338
2019-02-22 $22.92 $22.92 $22.50 $22.73 $22.73 101,963
2019-02-21 $23.00 $23.12 $22.70 $22.85 $22.85 63,255
2019-02-20 $22.97 $23.30 $22.83 $23.16 $23.16 117,319
2019-02-19 $23.28 $23.29 $22.84 $22.96 $22.96 140,806
2019-02-15 $23.06 $23.22 $22.58 $23.08 $23.08 159,692
2019-02-14 $23.27 $23.27 $22.77 $22.88 $22.88 192,475
2019-02-13 $23.18 $23.65 $22.84 $23.42 $23.42 130,424
2019-02-12 $22.98 $23.23 $22.73 $23.07 $23.07 154,702
2019-02-11 $22.18 $22.98 $22.18 $22.80 $22.80 116,403
2019-02-08 $21.27 $22.14 $21.27 $22.04 $22.04 209,875
2019-02-07 $21.00 $22.17 $21.00 $21.22 $21.22 344,390
2019-02-06 $20.77 $21.30 $20.68 $20.97 $20.97 157,704
2019-02-05 $21.11 $21.30 $20.36 $20.84 $20.84 184,036
2019-02-04 $22.64 $23.22 $20.68 $20.95 $20.95 171,775
2019-02-01 $21.35 $22.17 $21.03 $21.98 $21.98 105,964
2019-01-31 $20.17 $21.40 $20.17 $21.39 $21.39 79,075
2019-01-30 $21.34 $21.34 $20.12 $20.34 $20.34 70,992
2019-01-29 $21.23 $21.29 $20.75 $21.18 $21.18 49,948
2019-01-28 $21.12 $21.45 $20.97 $21.29 $21.29 54,862
2019-01-25 $21.48 $21.99 $21.25 $21.40 $21.40 34,608
2019-01-24 $21.25 $21.49 $21.11 $21.45 $21.45 44,595
2019-01-23 $21.00 $21.38 $20.89 $21.34 $21.34 44,456
2019-01-22 $20.98 $21.39 $20.75 $21.05 $21.05 70,531
2019-01-18 $21.12 $21.38 $21.02 $21.20 $21.20 88,822
2019-01-17 $20.45 $21.45 $20.33 $21.08 $21.08 108,739
2019-01-16 $20.42 $20.77 $20.02 $20.67 $20.67 130,677
2019-01-15 $19.86 $21.12 $19.69 $20.46 $20.46 175,054
2019-01-14 $22.00 $22.00 $19.61 $19.98 $19.98 331,627
2019-01-11 $24.46 $24.91 $24.46 $24.90 $24.90 38,765
2019-01-10 $24.12 $24.92 $24.01 $24.64 $24.64 40,868
2019-01-09 $24.30 $24.63 $24.17 $24.40 $24.40 46,535
2019-01-08 $24.26 $24.55 $24.04 $24.41 $24.41 41,907
2019-01-07 $24.26 $24.63 $23.98 $24.32 $24.32 52,542
2019-01-04 $23.83 $24.63 $23.83 $24.29 $24.29 78,617
2019-01-03 $23.36 $24.08 $23.27 $23.86 $23.86 103,097
2019-01-02 $22.34 $23.72 $21.92 $23.68 $23.68 101,406
2018-12-31 $22.58 $22.86 $21.81 $22.84 $22.84 69,391
2018-12-28 $21.83 $22.67 $21.83 $22.42 $22.42 93,101
2018-12-27 $22.22 $22.36 $21.27 $21.77 $21.77 85,343
2018-12-26 $21.92 $22.64 $21.46 $22.59 $22.59 45,787
2018-12-24 $21.68 $22.33 $21.33 $21.69 $21.69 64,345
2018-12-21 $23.22 $23.51 $21.47 $21.65 $21.65 188,767
2018-12-20 $22.93 $23.51 $22.61 $23.22 $23.22 69,416
2018-12-19 $23.41 $23.61 $22.88 $22.97 $22.97 64,008
2018-12-18 $23.55 $23.92 $23.05 $23.42 $23.42 106,646
2018-12-17 $23.25 $24.00 $23.05 $23.36 $23.36 89,282
2018-12-14 $23.36 $23.91 $23.20 $23.36 $23.36 50,448
2018-12-13 $24.23 $24.37 $23.41 $23.53 $23.53 42,169
2018-12-12 $24.33 $24.51 $24.06 $24.26 $24.26 65,583
2018-12-11 $24.54 $24.63 $23.84 $24.01 $24.01 44,775
2018-12-10 $24.82 $24.82 $23.55 $24.22 $24.22 63,429
2018-12-07 $25.25 $25.34 $24.46 $24.79 $24.79 72,530
2018-12-06 $25.53 $25.85 $25.07 $25.26 $25.26 94,594
2018-12-04 $27.52 $27.66 $25.48 $25.64 $25.64 98,857
2018-12-03 $27.95 $28.04 $27.37 $27.58 $27.58 97,682
2018-11-30 $27.78 $28.39 $27.56 $27.77 $27.77 102,830
2018-11-29 $27.63 $27.88 $27.19 $27.82 $27.82 85,844
2018-11-28 $27.76 $27.89 $27.07 $27.69 $27.69 107,235
2018-11-27 $27.93 $28.11 $27.59 $27.81 $27.81 78,796
2018-11-26 $27.65 $28.58 $27.37 $28.18 $28.18 114,543
2018-11-23 $26.96 $27.73 $26.79 $27.12 $27.12 39,324
2018-11-21 $26.90 $27.91 $26.82 $27.07 $27.07 141,344
2018-11-20 $27.00 $27.17 $26.43 $26.71 $26.71 212,032
2018-11-19 $27.00 $27.77 $26.76 $27.26 $27.26 106,926
2018-11-16 $27.00 $27.23 $26.74 $27.03 $27.03 149,381
2018-11-15 $26.77 $27.42 $26.56 $27.05 $27.05 142,672
2018-11-14 $27.12 $27.63 $26.86 $27.00 $27.00 131,397
2018-11-13 $26.54 $27.32 $26.46 $27.00 $27.00 119,068
2018-11-12 $26.71 $26.81 $26.40 $26.63 $26.63 90,128
2018-11-09 $26.82 $26.82 $26.28 $26.49 $26.49 98,860
2018-11-08 $26.79 $27.09 $26.31 $26.66 $26.66 113,599
2018-11-07 $26.75 $27.14 $26.19 $26.96 $26.96 98,084
2018-11-06 $26.41 $26.69 $26.17 $26.67 $26.67 63,353
2018-11-05 $26.79 $27.10 $25.97 $26.54 $26.54 147,207
2018-11-02 $26.04 $26.69 $25.90 $26.39 $26.39 159,637
2018-11-01 $23.41 $25.99 $23.07 $25.90 $25.90 255,281
2018-10-31 $23.63 $23.69 $22.85 $22.89 $22.89 123,044
2018-10-30 $22.98 $24.74 $22.78 $23.43 $23.43 187,232
2018-10-29 $23.78 $24.54 $23.49 $23.97 $23.97 112,990
2018-10-26 $22.92 $24.03 $22.87 $23.41 $23.41 49,493
2018-10-25 $23.00 $23.45 $22.83 $23.17 $23.17 102,231
2018-10-24 $23.90 $24.10 $22.92 $22.94 $22.94 45,868
2018-10-23 $23.45 $24.27 $23.42 $23.89 $23.89 75,861
2018-10-22 $23.97 $24.10 $23.64 $23.71 $23.71 62,102
2018-10-19 $24.28 $25.10 $23.84 $23.89 $23.89 98,349
2018-10-18 $24.85 $25.29 $24.24 $24.33 $24.33 44,195
2018-10-17 $25.28 $25.31 $24.74 $24.96 $24.96 58,493
2018-10-16 $24.80 $25.50 $24.49 $25.38 $25.38 46,472
2018-10-15 $24.21 $24.81 $24.21 $24.62 $24.62 55,625
2018-10-12 $25.19 $25.48 $24.16 $24.45 $24.45 63,090
2018-10-11 $25.62 $25.62 $24.92 $24.93 $24.93 50,296
2018-10-10 $26.45 $26.45 $25.45 $25.67 $25.67 89,143
2018-10-09 $26.26 $26.90 $26.21 $26.53 $26.53 68,590
2018-10-08 $26.03 $26.41 $25.77 $26.33 $26.33 50,254
2018-10-05 $26.77 $26.84 $25.58 $26.14 $26.14 58,220
2018-10-04 $27.50 $27.50 $26.54 $26.70 $26.70 54,045
2018-10-03 $27.41 $27.94 $27.35 $27.66 $27.66 44,234
2018-10-02 $27.61 $28.13 $27.09 $27.31 $27.31 69,593
2018-10-01 $28.35 $28.59 $27.55 $27.58 $27.58 86,450
2018-09-28 $28.66 $28.77 $28.27 $28.33 $28.33 102,801
2018-09-27 $28.52 $29.17 $28.51 $28.78 $28.78 70,783
2018-09-26 $28.25 $28.79 $28.05 $28.49 $28.49 58,692
2018-09-25 $28.23 $28.42 $28.14 $28.31 $28.31 58,448
2018-09-24 $28.42 $28.50 $28.03 $28.30 $28.30 54,731
2018-09-21 $28.93 $29.17 $28.10 $28.50 $28.50 534,264
2018-09-20 $28.52 $29.26 $28.52 $28.91 $28.91 130,219
2018-09-19 $28.55 $29.07 $28.40 $28.55 $28.55 131,825
2018-09-18 $29.11 $29.17 $28.37 $28.67 $28.67 162,810
2018-09-17 $29.72 $30.20 $29.21 $29.25 $29.25 90,758
2018-09-14 $30.00 $30.13 $29.18 $29.68 $29.68 82,529
2018-09-13 $31.07 $31.23 $30.16 $30.31 $30.31 73,276
2018-09-12 $31.49 $31.49 $30.81 $31.04 $31.04 52,607
2018-09-11 $31.95 $32.02 $31.39 $31.55 $31.55 37,888
2018-09-10 $31.44 $32.21 $31.30 $32.06 $32.06 51,105
2018-09-07 $31.58 $31.76 $31.10 $31.32 $31.32 47,462
2018-09-06 $31.94 $32.21 $31.47 $31.57 $31.57 56,769
2018-09-05 $31.28 $31.85 $31.11 $31.78 $31.78 51,194
2018-09-04 $31.70 $31.70 $30.74 $31.36 $31.36 52,881
2018-08-31 $31.86 $31.98 $31.50 $31.81 $31.81 63,530
2018-08-30 $32.33 $32.33 $32.05 $32.08 $32.08 21,732
2018-08-29 $32.28 $32.57 $32.01 $32.38 $32.38 71,072
2018-08-28 $32.56 $32.57 $31.87 $32.21 $32.21 59,152
2018-08-27 $32.95 $32.95 $32.20 $32.58 $32.58 54,105
2018-08-24 $32.84 $33.01 $32.41 $32.77 $32.77 56,459
2018-08-23 $32.73 $33.10 $32.62 $32.83 $32.83 37,797
2018-08-22 $33.04 $33.26 $32.48 $32.83 $32.83 33,377
2018-08-21 $33.28 $33.28 $32.80 $33.09 $33.09 58,057
2018-08-20 $33.05 $33.24 $32.82 $32.99 $32.99 52,676
2018-08-17 $32.01 $32.94 $31.76 $32.91 $32.91 150,594
2018-08-16 $31.95 $32.59 $31.89 $32.08 $32.08 54,740
2018-08-15 $31.95 $32.13 $31.69 $31.94 $31.94 54,004
2018-08-14 $31.91 $32.44 $31.91 $32.08 $32.08 37,967
2018-08-13 $32.34 $32.51 $31.54 $31.96 $31.96 66,388
2018-08-10 $32.88 $32.95 $32.34 $32.40 $32.40 45,981
2018-08-09 $32.60 $33.62 $32.58 $33.09 $33.09 88,346
2018-08-08 $31.69 $32.61 $31.69 $32.46 $32.46 74,309
2018-08-07 $31.63 $31.98 $31.52 $31.67 $31.67 43,036
2018-08-06 $31.87 $31.97 $31.50 $31.52 $31.52 62,276
2018-08-03 $31.79 $32.52 $31.26 $31.94 $31.94 87,724
2018-08-02 $30.26 $32.23 $29.68 $31.90 $31.90 165,364
2018-08-01 $30.26 $30.35 $29.46 $29.87 $29.87 63,106
2018-07-31 $30.29 $30.32 $30.03 $30.17 $30.17 65,356
2018-07-30 $30.11 $30.63 $29.96 $30.12 $30.12 30,755
2018-07-27 $30.98 $31.09 $29.90 $30.07 $30.07 47,686
2018-07-26 $30.91 $31.18 $30.85 $30.88 $30.88 49,488
2018-07-25 $30.84 $30.84 $30.44 $30.82 $30.82 61,128
2018-07-24 $31.19 $31.48 $30.95 $31.04 $31.04 35,759
2018-07-23 $31.36 $31.42 $31.05 $31.11 $31.11 35,096
2018-07-20 $31.66 $31.80 $31.31 $31.49 $31.49 27,796
2018-07-19 $31.52 $31.92 $31.44 $31.73 $31.73 39,228
2018-07-18 $31.49 $31.77 $31.39 $31.55 $31.55 44,158
2018-07-17 $31.56 $32.01 $31.42 $31.49 $31.49 32,696
2018-07-16 $31.95 $31.95 $31.36 $31.53 $31.53 48,687
2018-07-13 $31.96 $32.44 $31.71 $31.84 $31.84 46,546
2018-07-12 $32.34 $32.34 $31.83 $31.86 $31.86 52,488
2018-07-11 $32.44 $32.60 $32.04 $32.11 $32.11 54,064
2018-07-10 $32.57 $32.74 $32.40 $32.72 $32.72 23,576
2018-07-09 $32.59 $32.80 $32.45 $32.53 $32.53 24,053
2018-07-06 $32.65 $32.73 $32.46 $32.56 $32.56 37,006
2018-07-05 $32.49 $32.64 $31.92 $32.61 $32.61 41,686
2018-07-03 $32.19 $32.43 $32.01 $32.27 $32.27 26,579
2018-07-02 $31.49 $32.13 $31.37 $32.11 $32.11 38,201
2018-06-29 $31.68 $31.93 $31.55 $31.70 $31.70 46,657
2018-06-28 $31.55 $32.13 $31.29 $31.64 $31.64 76,476
2018-06-27 $31.71 $31.82 $31.32 $31.37 $31.37 46,960
2018-06-26 $31.44 $31.81 $31.40 $31.74 $31.74 34,057
2018-06-25 $31.48 $31.48 $31.15 $31.30 $31.30 56,296
2018-06-22 $32.16 $32.16 $31.29 $31.52 $31.52 106,978
2018-06-21 $32.65 $32.67 $31.96 $32.04 $32.04 76,211
2018-06-20 $32.80 $32.92 $32.47 $32.69 $32.69 47,367
2018-06-19 $32.46 $32.89 $32.04 $32.75 $32.75 46,727
2018-06-18 $32.46 $32.73 $32.02 $32.64 $32.64 84,218
2018-06-15 $32.29 $32.70 $32.24 $32.59 $32.59 148,378
2018-06-14 $32.25 $32.25 $31.69 $32.25 $32.25 58,720
2018-06-13 $32.36 $32.36 $31.84 $32.27 $32.27 41,284
2018-06-12 $32.30 $32.54 $32.05 $32.32 $32.32 40,676
2018-06-11 $32.45 $32.82 $31.95 $32.25 $32.25 37,270
2018-06-08 $32.48 $32.85 $32.36 $32.37 $32.37 45,456
2018-06-07 $33.13 $33.16 $32.42 $32.57 $32.57 52,599
2018-06-06 $33.13 $33.48 $32.92 $33.00 $33.00 41,340
2018-06-05 $32.68 $33.33 $32.60 $33.21 $33.21 59,532
2018-06-04 $32.33 $32.96 $32.22 $32.59 $32.59 73,666
2018-06-01 $31.78 $32.29 $31.41 $32.28 $32.28 167,321
2018-05-31 $31.86 $31.86 $31.40 $31.51 $31.51 53,720
2018-05-30 $31.80 $32.02 $31.63 $31.83 $31.83 67,562
2018-05-29 $31.83 $32.15 $31.58 $31.63 $31.63 55,724
2018-05-25 $31.79 $32.26 $31.73 $31.91 $31.91 69,785
2018-05-24 $31.97 $32.13 $31.46 $31.83 $31.83 70,556
2018-05-23 $32.04 $32.45 $31.80 $32.08 $32.08 76,174
2018-05-22 $31.98 $32.22 $31.72 $32.05 $32.05 78,067
2018-05-21 $31.91 $32.43 $31.69 $31.91 $31.91 159,410
2018-05-18 $31.69 $32.01 $31.43 $31.56 $31.56 67,611
2018-05-17 $31.50 $31.74 $31.48 $31.61 $31.61 53,679
2018-05-16 $31.62 $32.05 $31.46 $31.56 $31.56 72,839
2018-05-15 $31.95 $32.32 $31.56 $31.60 $31.60 82,201
2018-05-14 $32.09 $32.85 $31.86 $31.99 $31.99 97,140
2018-05-11 $31.40 $32.00 $31.27 $31.61 $31.61 65,476
2018-05-10 $31.16 $31.59 $30.91 $31.37 $31.37 76,671
2018-05-09 $30.77 $31.25 $30.44 $31.20 $31.20 96,353
2018-05-08 $30.71 $31.00 $30.49 $30.80 $30.80 82,874
2018-05-07 $30.92 $30.94 $30.39 $30.65 $30.65 68,980
2018-05-04 $30.29 $31.26 $30.20 $30.76 $30.76 89,620
2018-05-03 $30.79 $31.11 $30.25 $30.42 $30.42 151,733
2018-05-02 $30.27 $30.95 $29.80 $30.91 $30.91 188,261
2018-05-01 $29.78 $30.52 $28.97 $30.36 $30.36 210,767
2018-04-30 $30.10 $30.20 $29.52 $29.61 $29.61 108,083
2018-04-27 $31.22 $31.78 $29.71 $30.11 $30.11 207,948
2018-04-26 $32.88 $33.08 $31.19 $31.31 $31.31 118,394
2018-04-25 $33.87 $34.00 $32.07 $33.02 $33.02 201,231
2018-04-24 $34.69 $35.00 $34.37 $34.67 $34.67 99,184
2018-04-23 $35.00 $35.00 $34.51 $34.65 $34.65 53,143
2018-04-20 $34.64 $35.12 $34.63 $34.95 $34.95 96,300
2018-04-19 $34.77 $34.90 $34.51 $34.77 $34.77 123,139
2018-04-18 $35.16 $35.26 $34.73 $34.79 $34.79 94,096
2018-04-17 $34.66 $35.17 $34.54 $35.11 $35.11 153,759
2018-04-16 $35.74 $36.54 $34.27 $34.59 $34.59 331,949
2018-04-13 $38.01 $38.02 $37.28 $37.97 $37.97 45,239
2018-04-12 $37.57 $38.65 $37.32 $38.10 $38.10 39,968
2018-04-11 $37.46 $37.69 $36.97 $37.39 $37.39 39,247
2018-04-10 $37.38 $37.94 $37.29 $37.76 $37.76 30,313
2018-04-09 $37.77 $37.77 $36.90 $37.08 $37.08 100,010
2018-04-06 $37.58 $38.23 $37.04 $37.60 $37.60 41,995
2018-04-05 $36.89 $37.83 $36.84 $37.77 $37.77 77,526
2018-04-04 $36.00 $36.92 $36.00 $36.73 $36.73 62,250
2018-04-03 $35.89 $36.33 $35.76 $36.29 $36.29 66,891
2018-04-02 $36.27 $36.82 $35.21 $35.56 $35.56 51,108
2018-03-29 $36.46 $36.82 $35.92 $36.25 $36.25 76,632
2018-03-28 $36.14 $36.81 $35.96 $36.37 $36.37 40,922
2018-03-27 $36.25 $36.59 $35.91 $36.06 $36.06 43,043
2018-03-26 $36.29 $36.61 $35.75 $36.53 $36.53 37,223
2018-03-23 $36.10 $36.34 $35.73 $36.10 $36.10 79,105
2018-03-22 $35.92 $36.47 $35.68 $36.10 $36.10 50,156
2018-03-21 $36.70 $36.84 $36.14 $36.18 $36.18 25,343
2018-03-20 $36.88 $37.07 $36.28 $36.63 $36.63 24,069
2018-03-19 $37.10 $37.23 $36.21 $36.81 $36.81 32,579
2018-03-16 $36.77 $37.49 $36.50 $37.32 $37.32 154,161
2018-03-15 $36.58 $36.72 $36.07 $36.64 $36.64 56,416
2018-03-14 $36.58 $36.74 $36.31 $36.48 $36.48 31,080
2018-03-13 $36.58 $36.93 $36.42 $36.50 $36.50 34,271
2018-03-12 $36.27 $36.62 $36.06 $36.47 $36.47 33,573
2018-03-09 $35.39 $36.22 $35.24 $36.20 $36.20 32,987
2018-03-08 $35.61 $35.61 $35.00 $35.18 $35.18 33,153
2018-03-07 $35.91 $35.97 $35.20 $35.71 $35.71 57,984
2018-03-06 $35.94 $36.17 $35.20 $36.12 $36.12 43,949
2018-03-05 $35.63 $36.39 $35.46 $35.82 $35.82 33,396
2018-03-02 $35.00 $36.02 $35.00 $35.90 $35.90 35,921
2018-03-01 $34.91 $35.55 $34.63 $35.22 $35.22 47,208
2018-02-28 $35.44 $35.81 $35.00 $35.00 $35.00 62,866
2018-02-27 $35.94 $35.94 $34.92 $35.26 $35.26 47,560
2018-02-26 $35.49 $35.87 $34.85 $35.78 $35.78 26,850
2018-02-23 $35.25 $35.42 $34.72 $35.42 $35.42 59,872
2018-02-22 $34.94 $35.45 $34.65 $35.07 $35.07 49,294
2018-02-21 $34.74 $35.42 $34.72 $34.91 $34.91 27,733
2018-02-20 $34.67 $35.11 $34.20 $34.63 $34.63 53,396
2018-02-16 $34.83 $35.60 $34.48 $34.94 $34.94 35,961
2018-02-15 $34.85 $35.54 $34.24 $35.00 $35.00 32,079
2018-02-14 $34.04 $34.95 $34.02 $34.73 $34.73 44,818
2018-02-13 $33.93 $34.56 $33.84 $34.31 $34.31 44,163
2018-02-12 $35.22 $35.52 $33.59 $33.97 $33.97 97,316
2018-02-09 $35.06 $35.78 $33.90 $35.32 $35.32 76,272
2018-02-08 $35.94 $35.94 $34.53 $34.58 $34.58 60,277
2018-02-07 $35.16 $36.15 $35.09 $35.89 $35.89 83,056
2018-02-06 $33.73 $35.21 $33.00 $34.84 $34.84 66,319
2018-02-05 $35.08 $35.87 $34.62 $34.63 $34.63 74,792
2018-02-02 $35.49 $35.81 $34.74 $35.36 $35.36 78,386
2018-02-01 $35.35 $35.75 $34.65 $35.74 $35.74 45,192
2018-01-31 $35.63 $35.92 $35.33 $35.61 $35.61 66,286
2018-01-30 $35.74 $35.91 $35.15 $35.53 $35.53 40,427
2018-01-29 $36.36 $36.59 $35.58 $36.00 $36.00 52,947
2018-01-26 $36.89 $36.89 $36.03 $36.53 $36.53 59,099
2018-01-25 $34.85 $36.89 $34.00 $36.68 $36.68 153,381
2018-01-24 $36.64 $36.73 $35.68 $35.93 $35.93 51,073
2018-01-23 $36.38 $36.66 $36.10 $36.57 $36.57 22,239
2018-01-22 $36.55 $36.80 $36.02 $36.40 $36.40 23,436
2018-01-19 $35.88 $37.00 $35.88 $36.81 $36.81 46,152
2018-01-18 $36.21 $36.21 $35.60 $35.90 $35.90 27,308
2018-01-17 $36.03 $36.62 $35.51 $36.38 $36.38 40,753
2018-01-16 $36.62 $37.06 $35.77 $35.88 $35.88 40,886
2018-01-12 $36.45 $37.06 $36.05 $36.36 $36.36 26,328
2018-01-11 $35.22 $36.47 $35.22 $36.42 $36.42 39,280
2018-01-10 $35.41 $35.44 $35.00 $35.26 $35.26 27,582
2018-01-09 $36.21 $36.40 $35.37 $35.68 $35.68 36,705
2018-01-08 $35.91 $36.72 $35.82 $36.19 $36.19 81,229
2018-01-05 $36.59 $36.59 $35.53 $35.82 $35.82 77,351
2018-01-04 $35.83 $36.85 $35.52 $36.56 $36.56 50,370
2018-01-03 $35.87 $36.05 $35.50 $35.74 $35.74 45,708
2018-01-02 $36.12 $36.24 $35.83 $35.94 $35.94 39,811
2017-12-29 $36.13 $36.15 $35.68 $35.87 $35.87 61,561
2017-12-28 $35.72 $36.12 $35.57 $36.01 $36.01 41,545
2017-12-27 $35.53 $36.00 $35.34 $35.72 $35.72 35,567
2017-12-26 $35.11 $35.66 $34.97 $35.50 $35.50 23,507
2017-12-22 $35.34 $35.49 $34.92 $35.21 $35.21 28,706
2017-12-21 $35.49 $35.79 $34.94 $35.41 $35.41 34,916
2017-12-20 $34.97 $35.45 $34.78 $35.11 $35.11 24,912
2017-12-19 $35.53 $36.03 $35.22 $35.26 $35.26 24,494
2017-12-18 $36.28 $36.70 $35.81 $35.97 $35.97 30,335
2017-12-15 $35.55 $36.04 $34.68 $35.83 $35.83 149,912
2017-12-14 $35.10 $35.44 $34.60 $34.72 $34.72 40,810
2017-12-13 $34.78 $35.81 $34.78 $35.37 $35.37 39,249
2017-12-12 $35.84 $35.84 $34.62 $34.74 $34.74 54,844
2017-12-11 $35.99 $36.15 $35.42 $35.68 $35.68 48,148
2017-12-08 $37.22 $37.22 $35.77 $36.03 $36.03 65,103
2017-12-07 $36.45 $37.49 $36.41 $37.04 $37.04 84,452
2017-12-06 $36.85 $36.85 $36.06 $36.57 $36.57 34,741
2017-12-05 $36.50 $36.50 $35.95 $36.16 $36.16 50,907
2017-12-04 $36.78 $36.78 $36.12 $36.21 $36.21 36,456
2017-12-01 $36.66 $37.08 $35.33 $36.13 $36.13 83,319
2017-11-30 $37.89 $37.95 $35.85 $36.54 $36.54 136,211
2017-11-29 $37.31 $37.88 $36.95 $37.69 $37.69 51,182
2017-11-28 $36.13 $37.26 $36.13 $37.25 $37.25 43,691
2017-11-27 $36.48 $36.84 $36.20 $36.23 $36.23 34,347
2017-11-24 $36.56 $36.56 $35.94 $36.40 $36.40 18,229
2017-11-22 $36.37 $36.74 $36.36 $36.49 $36.49 33,838
2017-11-21 $35.93 $36.59 $35.81 $36.37 $36.37 40,572
2017-11-20 $35.62 $35.93 $35.50 $35.87 $35.87 38,094
2017-11-17 $35.45 $35.88 $35.39 $35.57 $35.57 41,907
2017-11-16 $35.00 $35.75 $34.87 $35.48 $35.48 35,592
2017-11-15 $34.90 $35.12 $34.71 $34.76 $34.76 29,515
2017-11-14 $34.69 $35.23 $34.64 $35.22 $35.22 63,182
2017-11-13 $34.83 $35.11 $34.64 $34.81 $34.81 24,725
2017-11-10 $34.75 $35.28 $34.67 $34.92 $34.92 28,906
2017-11-09 $34.46 $34.99 $34.07 $34.75 $34.75 51,588
2017-11-08 $35.11 $35.37 $34.76 $34.96 $34.96 56,790
2017-11-07 $35.98 $36.10 $34.97 $35.29 $35.29 91,727
2017-11-06 $36.48 $36.74 $35.91 $36.03 $36.03 37,389
2017-11-03 $37.16 $37.40 $36.24 $36.45 $36.45 61,218
2017-11-02 $37.50 $37.80 $36.33 $37.27 $37.27 48,185
2017-11-01 $38.28 $38.54 $37.13 $37.13 $37.13 44,774
2017-10-31 $37.88 $38.22 $37.56 $38.05 $38.05 122,765
2017-10-30 $38.96 $38.96 $37.62 $37.77 $37.77 50,286
2017-10-27 $37.26 $39.11 $37.25 $38.86 $38.86 106,552
2017-10-26 $36.89 $37.48 $36.58 $37.22 $37.22 103,190
2017-10-25 $35.99 $37.49 $35.89 $36.74 $36.74 125,279
2017-10-24 $36.64 $36.81 $36.24 $36.45 $36.45 102,540
2017-10-23 $37.33 $39.21 $36.30 $36.46 $36.46 147,081
2017-10-20 $36.68 $37.94 $36.42 $36.51 $36.51 108,449
2017-10-19 $36.72 $36.95 $36.28 $36.79 $36.79 65,623
2017-10-18 $36.65 $37.23 $36.32 $36.98 $36.98 39,987
2017-10-17 $36.76 $37.29 $36.01 $36.50 $36.50 34,524
2017-10-16 $37.12 $37.34 $36.41 $36.87 $36.87 61,181
2017-10-13 $36.98 $37.43 $36.66 $37.22 $37.22 62,259
2017-10-12 $36.67 $37.10 $35.89 $36.92 $36.92 45,811
2017-10-11 $36.29 $36.77 $36.28 $36.69 $36.69 51,324
2017-10-10 $36.32 $36.62 $36.19 $36.43 $36.43 57,502
2017-10-09 $35.96 $36.34 $35.84 $36.28 $36.28 38,912
2017-10-06 $36.10 $36.27 $35.87 $36.07 $36.07 52,585
2017-10-05 $35.69 $36.41 $35.05 $36.37 $36.37 57,694
2017-10-04 $35.83 $36.14 $35.51 $35.65 $35.65 26,953
2017-10-03 $36.25 $36.32 $35.64 $35.85 $35.85 61,112
2017-10-02 $35.66 $36.40 $35.60 $36.23 $36.23 54,680
2017-09-29 $35.85 $36.10 $35.53 $35.63 $35.63 73,860
2017-09-28 $35.67 $35.94 $35.31 $35.84 $35.84 65,824
2017-09-27 $34.63 $35.89 $34.59 $35.82 $35.82 83,753
2017-09-26 $34.58 $34.98 $34.21 $34.56 $34.56 50,811
2017-09-25 $33.16 $34.38 $33.15 $34.38 $34.38 145,500
2017-09-22 $33.29 $33.92 $33.00 $33.33 $33.33 69,128
2017-09-21 $32.43 $33.60 $32.43 $33.26 $33.26 42,430
2017-09-20 $32.74 $33.11 $32.56 $32.91 $32.91 60,355
2017-09-19 $32.65 $33.21 $32.62 $32.82 $32.82 49,888
2017-09-18 $32.50 $33.24 $32.40 $33.00 $33.00 51,635
2017-09-15 $32.84 $33.00 $32.03 $32.95 $32.95 264,737
2017-09-14 $32.20 $32.93 $32.20 $32.59 $32.59 34,570
2017-09-13 $32.41 $33.00 $32.41 $32.93 $32.93 74,886
2017-09-12 $32.45 $33.01 $32.02 $32.84 $32.84 48,310
2017-09-11 $31.84 $32.88 $31.84 $32.69 $32.69 43,856
2017-09-08 $32.27 $32.99 $32.20 $32.47 $32.47 42,163
2017-09-07 $31.25 $32.49 $31.25 $32.33 $32.33 79,182
2017-09-06 $31.02 $32.43 $31.02 $32.00 $32.00 55,021
2017-09-05 $30.45 $32.01 $30.45 $31.84 $31.84 138,427
2017-09-01 $31.13 $31.33 $30.80 $31.24 $31.24 48,978
2017-08-31 $30.68 $31.39 $30.68 $31.08 $31.08 34,032
2017-08-30 $30.90 $31.29 $30.83 $30.97 $30.97 61,518
2017-08-29 $30.64 $31.50 $30.64 $31.30 $31.30 58,067
2017-08-28 $31.45 $31.56 $31.03 $31.43 $31.43 64,240
2017-08-25 $30.36 $31.71 $30.34 $31.45 $31.45 62,046
2017-08-24 $30.21 $30.74 $30.07 $30.56 $30.56 94,518
2017-08-23 $30.09 $30.60 $29.88 $29.99 $29.99 114,941
2017-08-22 $30.46 $30.60 $30.00 $30.23 $30.23 46,030
2017-08-21 $29.90 $30.58 $29.87 $30.38 $30.38 44,922
2017-08-18 $29.80 $30.39 $29.63 $30.17 $30.17 59,382
2017-08-17 $30.30 $30.58 $30.03 $30.05 $30.05 32,180
2017-08-16 $30.50 $31.10 $30.50 $30.65 $30.65 66,061
2017-08-15 $30.78 $31.14 $30.70 $30.72 $30.72 41,218
2017-08-14 $30.94 $31.23 $30.68 $31.08 $31.08 69,079
2017-08-11 $30.47 $31.05 $30.42 $30.75 $30.75 109,058
2017-08-10 $30.64 $31.30 $30.64 $30.82 $30.82 72,993
2017-08-09 $31.16 $31.50 $30.89 $31.23 $31.23 81,542
2017-08-08 $31.76 $31.98 $31.21 $31.42 $31.42 49,294
2017-08-07 $32.15 $32.32 $31.66 $31.73 $31.73 58,665
2017-08-04 $31.98 $32.43 $31.84 $32.14 $32.14 104,002
2017-08-03 $31.26 $32.57 $31.26 $31.90 $31.90 90,866
2017-08-02 $32.94 $32.94 $31.91 $32.11 $32.11 208,716
2017-08-01 $32.82 $32.82 $31.96 $32.10 $32.10 128,975
2017-07-31 $32.16 $33.04 $32.16 $32.76 $32.76 83,710
2017-07-28 $31.26 $32.96 $30.93 $32.93 $32.93 109,027
2017-07-27 $33.08 $33.13 $31.03 $31.51 $31.51 90,418
2017-07-26 $27.98 $33.52 $27.98 $33.05 $33.05 166,400
2017-07-25 $30.38 $30.86 $29.99 $30.30 $30.30 126,288
2017-07-24 $30.23 $30.38 $29.69 $30.24 $30.24 62,511
2017-07-21 $30.65 $30.78 $29.93 $30.22 $30.22 71,424
2017-07-20 $30.09 $30.80 $30.06 $30.40 $30.40 58,451
2017-07-19 $29.20 $30.13 $29.20 $30.05 $30.05 92,811
2017-07-18 $29.40 $29.69 $29.37 $29.59 $29.59 32,541
2017-07-17 $29.31 $30.16 $29.28 $29.70 $29.70 84,432
2017-07-14 $29.44 $30.04 $29.44 $29.73 $29.73 63,126
2017-07-13 $29.80 $30.14 $29.59 $29.79 $29.79 49,372
2017-07-12 $29.17 $30.25 $29.17 $30.10 $30.10 54,808
2017-07-11 $29.34 $29.80 $29.18 $29.62 $29.62 64,989
2017-07-10 $30.16 $30.16 $29.38 $29.64 $29.64 67,445
2017-07-07 $29.92 $29.94 $29.42 $29.76 $29.76 43,252
2017-07-06 $30.60 $30.60 $29.56 $29.73 $29.73 48,193
2017-07-05 $30.77 $30.80 $30.26 $30.68 $30.68 58,459
2017-07-03 $31.07 $31.24 $30.61 $30.79 $30.79 47,265
2017-06-30 $30.64 $30.95 $30.24 $30.80 $30.80 63,634
2017-06-29 $30.25 $30.92 $29.51 $30.58 $30.58 51,544
2017-06-28 $29.66 $30.25 $29.66 $30.11 $30.11 47,724
2017-06-27 $29.69 $30.33 $29.43 $29.52 $29.52 61,271
2017-06-26 $29.17 $29.77 $28.78 $29.58 $29.58 62,403
2017-06-23 $28.46 $28.99 $28.31 $28.92 $28.92 94,130
2017-06-22 $28.25 $28.90 $28.00 $28.49 $28.49 28,811
2017-06-21 $28.82 $28.93 $28.22 $28.22 $28.22 37,792
2017-06-20 $29.09 $29.42 $28.46 $28.81 $28.81 54,064
2017-06-19 $29.24 $29.60 $28.97 $29.10 $29.10 43,307
2017-06-16 $29.21 $29.36 $28.76 $29.34 $29.34 67,844
2017-06-15 $29.79 $29.91 $29.16 $29.48 $29.48 43,857
2017-06-14 $30.24 $30.48 $29.91 $30.07 $30.07 46,304
2017-06-13 $30.70 $30.74 $30.07 $30.30 $30.30 44,578
2017-06-12 $29.94 $30.69 $29.94 $30.61 $30.61 56,978
2017-06-09 $29.51 $30.25 $29.50 $30.18 $30.18 59,338
2017-06-08 $28.77 $29.97 $28.77 $29.48 $29.48 52,365
2017-06-07 $28.51 $29.41 $28.44 $28.70 $28.70 37,693
2017-06-06 $28.29 $28.63 $28.22 $28.45 $28.45 40,461
2017-06-05 $29.10 $29.20 $28.44 $28.56 $28.56 654
2017-06-02 $28.74 $29.32 $28.12 $29.12 $29.12 699
2017-06-01 $28.19 $28.75 $28.03 $28.73 $28.73 43,943
2017-05-31 $27.96 $28.19 $27.48 $28.14 $28.14 29,696
2017-05-30 $27.70 $28.18 $27.70 $27.91 $27.91 35,592
2017-05-26 $27.55 $27.80 $27.45 $27.60 $27.60 34,581
2017-05-25 $27.45 $27.71 $27.21 $27.61 $27.61 41,196
2017-05-24 $27.69 $27.98 $27.40 $27.42 $27.42 48,809
2017-05-23 $27.80 $28.01 $27.56 $27.83 $27.83 41,119
2017-05-22 $27.57 $27.85 $27.32 $27.71 $27.71 41,602
2017-05-19 $27.43 $27.72 $27.16 $27.45 $27.45 52,790
2017-05-18 $27.40 $27.68 $27.11 $27.43 $27.43 51,790
2017-05-17 $27.78 $27.78 $27.21 $27.40 $27.40 62,751
2017-05-16 $27.85 $27.94 $27.47 $27.78 $27.78 71,470
2017-05-15 $27.56 $28.09 $27.56 $28.00 $28.00 56,004
2017-05-12 $27.69 $27.83 $27.29 $27.51 $27.51 56,973
2017-05-11 $27.84 $28.08 $27.32 $27.90 $27.90 54,893
2017-05-10 $27.94 $28.18 $27.35 $27.68 $27.68 95,220
2017-05-09 $28.12 $28.30 $27.94 $28.10 $28.10 78,034
2017-05-08 $27.62 $28.09 $27.60 $28.08 $28.08 88,519
2017-05-05 $27.20 $27.64 $27.20 $27.45 $27.45 65,339
2017-05-04 $27.34 $27.50 $26.91 $27.14 $27.14 94,233
2017-05-03 $27.40 $27.55 $26.91 $27.17 $27.17 38,815
2017-05-02 $27.74 $27.94 $27.46 $27.50 $27.50 33,335
2017-05-01 $28.15 $28.37 $27.58 $27.73 $27.73 47,993
2017-04-28 $29.09 $29.09 $28.06 $28.07 $28.07 49,345
2017-04-27 $29.08 $29.32 $28.87 $29.22 $29.22 116,150
2017-04-26 $29.35 $29.65 $28.06 $29.01 $29.01 197,366
2017-04-25 $28.02 $28.25 $27.71 $27.76 $27.76 60,933
2017-04-24 $28.08 $28.28 $27.84 $27.90 $27.90 70,062
2017-04-21 $27.94 $28.19 $27.51 $27.63 $27.63 58,869
2017-04-20 $27.71 $28.33 $27.71 $28.07 $28.07 52,402
2017-04-19 $27.36 $27.70 $27.24 $27.60 $27.60 47,618
2017-04-18 $26.93 $27.45 $26.93 $27.44 $27.44 31,736
2017-04-17 $26.52 $27.19 $26.52 $27.06 $27.06 46,522
2017-04-13 $27.13 $27.13 $26.38 $26.66 $26.66 34,744
2017-04-12 $27.17 $27.34 $26.92 $27.18 $27.18 34,295
2017-04-11 $27.12 $27.42 $26.75 $27.37 $27.37 70,448
2017-04-10 $27.24 $27.64 $26.80 $27.21 $27.21 37,121
2017-04-07 $27.33 $27.39 $27.01 $27.26 $27.26 42,224
2017-04-06 $26.97 $27.46 $26.97 $27.44 $27.44 37,831
2017-04-05 $26.92 $27.29 $26.51 $27.02 $27.02 50,388
2017-04-04 $27.28 $27.50 $26.78 $26.93 $26.93 46,432
2017-04-03 $28.39 $28.45 $27.22 $27.28 $27.28 45,023
2017-03-31 $27.73 $28.65 $27.58 $28.39 $28.39 93,600
2017-03-30 $27.29 $27.95 $27.29 $27.83 $27.83 63,582
2017-03-29 $27.22 $27.47 $27.22 $27.43 $27.43 22,882
2017-03-28 $26.72 $27.49 $26.67 $27.40 $27.40 41,055
2017-03-27 $26.52 $26.96 $26.52 $26.90 $26.90 30,564
2017-03-24 $27.38 $27.56 $26.74 $26.99 $26.99 43,143
2017-03-23 $26.62 $27.47 $26.56 $27.36 $27.36 56,246
2017-03-22 $27.27 $27.49 $26.60 $26.65 $26.65 50,090
2017-03-21 $28.04 $28.04 $27.32 $27.39 $27.39 52,757
2017-03-20 $28.05 $28.05 $27.60 $27.87 $27.87 34,118
2017-03-17 $27.57 $28.23 $27.57 $28.08 $28.08 124,411
2017-03-16 $27.45 $27.72 $27.29 $27.63 $27.63 36,168
2017-03-15 $27.01 $27.57 $26.86 $27.35 $27.35 45,623
2017-03-14 $27.19 $27.41 $26.82 $26.87 $26.87 33,948
2017-03-13 $27.58 $27.67 $27.10 $27.37 $27.37 38,395
2017-03-10 $27.86 $28.26 $27.16 $27.58 $27.58 76,024
2017-03-09 $27.79 $27.94 $27.43 $27.66 $27.66 65,304
2017-03-08 $27.78 $28.01 $27.37 $27.82 $27.82 79,186
2017-03-07 $27.00 $27.96 $26.36 $27.76 $27.76 72,052
2017-03-06 $27.16 $27.36 $26.96 $27.18 $27.18 80,728
2017-03-03 $27.51 $27.58 $26.97 $27.42 $27.42 62,515
2017-03-02 $27.65 $27.91 $27.45 $27.50 $27.50 86,328
2017-03-01 $27.66 $27.90 $27.14 $27.69 $27.69 60,002
2017-02-28 $27.71 $27.80 $27.18 $27.29 $27.29 67,917
2017-02-27 $27.83 $28.09 $27.69 $27.84 $27.84 54,109
2017-02-24 $27.72 $28.27 $27.66 $27.99 $27.99 43,966
2017-02-23 $28.19 $28.26 $27.86 $28.09 $28.09 66,430
2017-02-22 $27.93 $28.27 $27.85 $28.07 $28.07 60,841
2017-02-21 $28.14 $28.14 $27.60 $27.86 $27.86 122,822
2017-02-17 $28.34 $28.34 $27.68 $28.03 $28.03 95,257
2017-02-16 $28.64 $28.64 $28.23 $28.44 $28.44 51,409
2017-02-15 $28.49 $28.67 $28.29 $28.59 $28.59 41,796
2017-02-14 $28.59 $29.00 $28.15 $28.62 $28.62 89,611
2017-02-13 $28.54 $28.85 $28.25 $28.75 $28.75 72,490
2017-02-10 $27.23 $28.35 $27.07 $28.31 $28.31 94,709
2017-02-09 $26.90 $27.31 $26.74 $27.01 $27.01 64,938
2017-02-08 $27.06 $27.07 $26.03 $26.72 $26.72 86,517
2017-02-07 $26.30 $27.46 $26.30 $27.18 $27.18 100,273
2017-02-06 $26.75 $27.01 $26.42 $26.95 $26.95 92,055
2017-02-03 $26.77 $26.96 $26.31 $26.93 $26.93 111,832
2017-02-02 $27.29 $27.29 $26.51 $26.75 $26.75 71,651
2017-02-01 $26.89 $27.41 $26.59 $27.40 $27.40 125,089
2017-01-31 $26.66 $27.02 $26.39 $26.89 $26.89 103,050
2017-01-30 $27.82 $27.82 $26.13 $27.08 $27.08 173,475
2017-01-27 $28.77 $28.92 $28.11 $28.24 $28.24 118,967
2017-01-26 $30.05 $30.25 $28.53 $28.92 $28.92 183,893
2017-01-25 $31.50 $31.50 $27.59 $30.37 $30.37 248,595
2017-01-24 $30.78 $31.52 $30.56 $31.34 $31.34 107,947
2017-01-23 $30.50 $30.86 $30.08 $30.62 $30.62 61,381
2017-01-20 $30.07 $30.64 $29.92 $30.61 $30.61 50,800
2017-01-19 $30.77 $30.77 $29.78 $30.15 $30.15 48,546
2017-01-18 $30.85 $30.85 $29.92 $30.64 $30.64 36,222
2017-01-17 $30.91 $31.28 $30.45 $30.72 $30.72 45,506
2017-01-13 $30.79 $31.13 $30.52 $31.04 $31.04 52,848
2017-01-12 $31.14 $31.54 $30.39 $30.52 $30.52 45,205
2017-01-11 $31.59 $31.60 $30.93 $31.42 $31.42 45,970
2017-01-10 $31.44 $31.74 $31.23 $31.44 $31.44 58,611
2017-01-09 $31.29 $31.72 $30.95 $31.38 $31.38 87,672
2017-01-06 $32.78 $32.78 $31.45 $31.48 $31.48 87,655
2017-01-05 $33.45 $33.45 $32.63 $32.85 $32.85 42,113
2017-01-04 $33.50 $33.78 $32.89 $33.68 $33.68 87,740
2017-01-03 $32.65 $33.57 $32.48 $33.45 $33.45 61,805
2016-12-30 $32.70 $32.70 $32.11 $32.63 $32.63 41,380
2016-12-29 $32.84 $32.84 $32.16 $32.70 $32.70 36,109
2016-12-28 $33.21 $33.21 $32.42 $32.80 $32.80 35,692
2016-12-27 $32.98 $33.59 $32.98 $33.17 $33.17 35,737
2016-12-23 $33.26 $33.26 $32.60 $32.85 $32.85 31,385
2016-12-22 $33.75 $33.75 $32.95 $33.10 $33.10 35,989
2016-12-21 $33.93 $34.32 $33.18 $33.63 $33.63 55,056
2016-12-20 $33.96 $34.43 $33.26 $34.12 $34.12 132,381
2016-12-19 $33.92 $34.18 $33.15 $33.72 $33.72 71,723
2016-12-16 $33.60 $34.27 $33.38 $33.75 $33.75 196,738
2016-12-15 $33.66 $34.09 $33.58 $33.90 $33.90 62,876
2016-12-14 $33.63 $34.14 $33.54 $33.88 $33.88 56,439
2016-12-13 $33.62 $34.27 $33.33 $33.89 $33.89 48,004
2016-12-12 $34.47 $34.51 $33.33 $33.81 $33.81 56,606
2016-12-09 $34.14 $34.70 $33.29 $34.67 $34.67 90,038
2016-12-08 $33.30 $34.16 $33.09 $34.04 $34.04 105,823
2016-12-07 $32.27 $33.30 $32.06 $33.28 $33.28 197,154
2016-12-06 $31.47 $32.40 $31.01 $32.26 $32.26 130,613
2016-12-05 $30.90 $31.56 $30.77 $31.51 $31.51 83,918
2016-12-02 $30.85 $30.87 $30.07 $30.62 $30.62 39,667
2016-12-01 $31.04 $31.73 $30.72 $30.84 $30.84 76,526
2016-11-30 $31.68 $31.77 $30.95 $31.12 $31.12 56,414
2016-11-29 $31.28 $32.08 $31.11 $31.66 $31.66 83,259
2016-11-28 $32.17 $32.19 $31.51 $31.73 $31.73 125,429
2016-11-25 $32.12 $32.37 $32.03 $32.17 $32.17 20,396
2016-11-23 $31.50 $32.15 $31.42 $32.12 $32.12 52,132
2016-11-22 $30.87 $31.62 $30.87 $31.59 $31.59 65,119
2016-11-21 $30.84 $31.13 $30.45 $30.69 $30.69 84,202
2016-11-18 $30.02 $30.80 $29.68 $30.69 $30.69 210,299
2016-11-17 $29.74 $30.18 $29.74 $30.01 $30.01 59,632
2016-11-16 $29.93 $30.05 $29.46 $29.74 $29.74 96,105
2016-11-15 $30.39 $30.62 $29.83 $29.93 $29.93 139,201
2016-11-14 $30.35 $30.99 $30.23 $30.61 $30.61 90,676
2016-11-11 $29.08 $30.44 $28.74 $30.28 $30.28 119,468
2016-11-10 $28.66 $29.52 $28.66 $29.08 $29.08 99,361
2016-11-09 $26.89 $28.86 $26.55 $28.52 $28.52 96,434
2016-11-08 $26.81 $27.42 $26.76 $27.23 $27.23 89,830
2016-11-07 $27.52 $27.52 $26.88 $27.03 $27.03 135,583
2016-11-04 $27.46 $27.57 $27.18 $27.21 $27.21 90,500
2016-11-03 $27.87 $27.92 $27.38 $27.50 $27.50 66,975
2016-11-02 $27.91 $28.65 $27.68 $27.70 $27.70 116,204
2016-11-01 $28.71 $28.81 $27.84 $28.25 $28.25 80,474
2016-10-31 $29.17 $29.51 $28.20 $28.75 $28.75 144,849
2016-10-28 $30.55 $30.69 $28.99 $29.03 $29.03 222,006
2016-10-27 $30.00 $32.18 $29.75 $30.39 $30.39 416,963
2016-10-26 $29.01 $29.32 $28.85 $28.88 $28.88 49,507
2016-10-25 $29.39 $29.39 $28.95 $29.12 $29.12 23,143
2016-10-24 $29.40 $29.54 $29.17 $29.42 $29.42 40,674
2016-10-21 $29.00 $29.38 $28.65 $29.14 $29.14 25,012
2016-10-20 $29.14 $29.40 $28.91 $29.23 $29.23 36,672
2016-10-19 $29.17 $29.35 $28.87 $29.25 $29.25 26,995
2016-10-18 $29.35 $29.51 $29.00 $29.18 $29.18 34,687
2016-10-17 $29.13 $29.47 $28.75 $29.02 $29.02 69,503
2016-10-14 $29.24 $29.37 $28.93 $29.07 $29.07 22,980
2016-10-13 $29.26 $29.26 $28.78 $28.98 $28.98 42,045
2016-10-12 $29.44 $29.84 $29.25 $29.53 $29.53 42,244
2016-10-11 $29.73 $29.90 $29.34 $29.43 $29.43 30,694
2016-10-10 $29.48 $29.80 $29.45 $29.74 $29.74 34,886
2016-10-07 $29.56 $29.69 $29.14 $29.35 $29.35 102,107
2016-10-06 $29.75 $29.77 $29.39 $29.50 $29.50 60,103
2016-10-05 $29.35 $29.97 $29.29 $29.78 $29.78 78,829
2016-10-04 $29.12 $29.49 $28.89 $29.32 $29.32 73,752
2016-10-03 $29.28 $29.60 $28.98 $29.10 $29.10 94,301
2016-09-30 $28.99 $29.68 $28.74 $29.43 $29.43 96,002
2016-09-29 $28.68 $29.13 $28.66 $28.87 $28.87 59,961
2016-09-28 $28.92 $29.16 $28.68 $29.11 $29.11 71,625
2016-09-27 $28.70 $29.19 $28.60 $28.95 $28.95 62,265
2016-09-26 $28.96 $28.96 $28.52 $28.69 $28.69 50,638
2016-09-23 $28.90 $29.29 $28.90 $29.20 $29.20 64,466
2016-09-22 $28.62 $29.20 $28.61 $29.13 $29.13 54,795
2016-09-21 $28.00 $28.58 $27.98 $28.51 $28.51 40,437
2016-09-20 $28.30 $28.30 $27.81 $28.00 $28.00 46,984
2016-09-19 $28.28 $28.44 $27.91 $28.09 $28.09 66,794
2016-09-16 $27.70 $29.52 $27.70 $28.14 $28.14 195,727
2016-09-15 $27.12 $27.68 $26.83 $27.52 $27.52 69,685
2016-09-14 $26.75 $27.12 $26.51 $27.07 $27.07 68,341
2016-09-13 $27.05 $27.05 $26.23 $26.59 $26.59 81,964
2016-09-12 $26.45 $27.34 $26.45 $27.34 $27.34 75,074
2016-09-09 $26.90 $27.16 $26.58 $26.61 $26.61 36,190
2016-09-08 $27.39 $27.48 $27.01 $27.30 $27.30 66,174
2016-09-07 $26.51 $27.57 $26.51 $27.45 $27.45 80,549
2016-09-06 $26.65 $26.80 $26.02 $26.61 $26.61 37,803
2016-09-02 $26.26 $26.65 $26.13 $26.58 $26.58 40,167
2016-09-01 $25.97 $26.28 $25.72 $26.24 $26.24 61,043
2016-08-31 $25.71 $26.14 $25.38 $26.03 $26.03 51,743
2016-08-30 $25.35 $25.80 $25.35 $25.76 $25.76 30,126
2016-08-29 $25.27 $25.49 $25.15 $25.41 $25.41 31,701
2016-08-26 $25.64 $25.88 $25.11 $25.19 $25.19 25,936
2016-08-25 $26.20 $26.36 $25.41 $25.50 $25.50 39,004
2016-08-24 $26.34 $26.40 $26.14 $26.22 $26.22 27,884
2016-08-23 $26.25 $26.50 $26.22 $26.33 $26.33 37,996
2016-08-22 $26.23 $26.23 $25.91 $26.05 $26.05 36,090
2016-08-19 $26.00 $26.44 $26.00 $26.37 $26.37 42,552
2016-08-18 $25.83 $26.19 $25.70 $26.04 $26.04 28,825
2016-08-17 $26.05 $26.32 $25.82 $26.03 $26.03 40,062
2016-08-16 $26.20 $26.42 $25.91 $26.04 $26.04 21,592
2016-08-15 $26.27 $26.68 $26.13 $26.15 $26.15 27,947
2016-08-12 $26.16 $26.28 $25.81 $26.16 $26.16 50,420
2016-08-11 $26.16 $26.49 $25.98 $26.10 $26.10 65,055
2016-08-10 $26.40 $26.50 $25.97 $26.14 $26.14 43,592
2016-08-09 $26.22 $26.42 $26.04 $26.41 $26.41 29,136
2016-08-08 $26.50 $26.86 $26.18 $26.18 $26.18 43,671
2016-08-05 $26.95 $27.39 $26.27 $26.42 $26.42 129,298
2016-08-04 $26.49 $26.86 $26.46 $26.74 $26.74 37,966
2016-08-03 $26.13 $26.34 $25.73 $26.32 $26.32 41,145
2016-08-02 $26.85 $26.85 $25.87 $26.17 $26.17 55,189
2016-08-01 $27.04 $27.04 $26.48 $26.88 $26.88 51,438
2016-07-29 $26.68 $27.31 $26.04 $27.03 $27.03 133,982
2016-07-28 $27.00 $27.67 $26.77 $26.86 $26.86 104,412
2016-07-27 $24.82 $27.21 $24.82 $25.66 $25.66 297,831
2016-07-26 $28.54 $29.04 $28.13 $28.98 $28.98 53,015
2016-07-25 $28.83 $28.83 $28.04 $28.51 $28.51 23,872
2016-07-22 $28.57 $29.00 $28.17 $28.83 $28.83 21,878
2016-07-21 $29.69 $29.69 $28.28 $28.60 $28.60 51,322
2016-07-20 $28.80 $29.64 $28.40 $29.59 $29.59 60,084
2016-07-19 $28.57 $28.83 $28.26 $28.74 $28.74 57,815
2016-07-18 $28.53 $29.01 $28.48 $28.71 $28.71 30,548
2016-07-15 $29.33 $29.45 $28.51 $28.72 $28.72 56,730
2016-07-14 $28.81 $29.36 $28.60 $29.11 $29.11 49,315
2016-07-13