Unity Bancorp Inc (UNTY) Exchange: NASDAQ

Data as of Dec. 2, 2022

$28.62 ($0.07) 0.25%

Unity Bancorp Inc - Daily Information
Click for more stock information on Unity Bancorp Inc.
Daily Information Data
Date Dec. 2, 2022
Open $28.42
Previous Close $28.62
High $28.83
Low $28.26
Adjusted Open $28.42
Previous Adjusted Close $28.62
Adjusted High $28.83
Adjusted Low $28.26

Key People Unity Bancorp Inc

Employee Position
James A. Hughes President, Chief Executive Officer & Director
John J. Kauchak Chief Operating Officer & Executive Vice President
George Boyan Chief Financial Officer
Janice Bolomey Chief Administrative Officer, Sales Director & EVP
Vincent Geraci Senior Vice President & Director-Mortgage Lending
David D. Dallas Chairman
Mark Stewart Brody Independent Director
Wayne Courtright Independent Director
Peter E. Maricondo Independent Director
Allen Tucker Vice Chairman
Raj Patel Independent Director
Mary E. Gross Independent Director
Donald E. Souders Independent Director
Aaron Tucker Independent Director
Robert H. Dallas Independent Director

Company Profile Unity Bancorp Inc

Exchange: NASDAQ

IPO Date: Jan. 20, 1997

Employees: 208

Sector: Financial Services

Industry: Banks-Regional

Website: Unity Bancorp Inc Website

Address: 64 Old Highway 22, Clinton, NJ, United States, 08809

Historical Stock Data for Unity Bancorp Inc (UNTY)
Date Open High Low Close Adj.Close Volume
2022-12-02 $28.42 $28.83 $28.26 $28.62 $28.62 8,183
2022-12-01 $28.42 $28.69 $28.39 $28.55 $28.55 9,359
2022-11-30 $27.78 $28.66 $27.65 $28.51 $28.51 15,678
2022-11-29 $28.30 $28.38 $28.09 $28.12 $28.12 12,317
2022-11-28 $28.50 $28.58 $28.12 $28.18 $28.18 16,349
2022-11-25 $28.28 $28.50 $28.19 $28.50 $28.50 13,641
2022-11-23 $28.60 $28.60 $28.32 $28.41 $28.41 6,196
2022-11-22 $28.60 $28.78 $28.49 $28.58 $28.58 19,557
2022-11-21 $28.60 $28.66 $28.35 $28.50 $28.50 15,457
2022-11-18 $28.55 $28.91 $28.45 $28.50 $28.50 11,621
2022-11-17 $28.45 $28.64 $28.02 $28.53 $28.53 13,188
2022-11-16 $28.63 $28.90 $28.30 $28.49 $28.49 13,843
2022-11-15 $28.50 $28.70 $28.30 $28.48 $28.48 60,800
2022-11-14 $28.75 $28.75 $28.36 $28.44 $28.44 14,182
2022-11-11 $29.15 $29.88 $27.77 $28.72 $28.72 28,397
2022-11-10 $28.75 $29.54 $28.25 $28.96 $28.96 22,997
2022-11-09 $28.13 $28.66 $27.80 $28.20 $28.20 11,804
2022-11-08 $28.37 $28.37 $28.04 $28.05 $28.05 9,291
2022-11-07 $28.90 $28.90 $28.13 $28.21 $28.21 27,647
2022-11-04 $28.50 $28.72 $28.14 $28.69 $28.69 13,238
2022-11-03 $28.15 $28.42 $27.93 $28.09 $28.09 12,513
2022-11-02 $28.49 $28.87 $28.10 $28.26 $28.26 18,232
2022-11-01 $28.86 $28.90 $28.50 $28.65 $28.65 20,819
2022-10-31 $28.18 $28.79 $28.04 $28.66 $28.66 17,994
2022-10-28 $28.04 $28.37 $27.83 $28.18 $28.18 27,205
2022-10-27 $28.17 $28.19 $27.83 $28.01 $28.01 11,247
2022-10-26 $27.95 $28.35 $27.72 $27.91 $27.91 8,908
2022-10-25 $27.50 $27.92 $27.49 $27.91 $27.91 15,841
2022-10-24 $27.29 $27.50 $27.12 $27.44 $27.44 10,141
2022-10-21 $26.80 $27.15 $26.62 $26.94 $26.94 10,417
2022-10-20 $27.10 $27.45 $26.53 $26.72 $26.72 11,281
2022-10-19 $27.33 $27.33 $26.60 $27.17 $27.17 9,700
2022-10-18 $27.25 $27.57 $26.90 $27.12 $27.12 10,725
2022-10-17 $26.00 $26.98 $26.00 $26.96 $26.96 29,625
2022-10-14 $25.75 $26.24 $25.52 $25.97 $25.97 26,989
2022-10-13 $24.90 $25.82 $24.90 $25.60 $25.60 45,485
2022-10-12 $25.11 $25.55 $25.11 $25.25 $25.25 48,402
2022-10-11 $25.23 $25.57 $25.02 $25.12 $25.12 7,914
2022-10-10 $25.27 $25.36 $25.05 $25.21 $25.21 7,598
2022-10-07 $25.74 $26.05 $25.01 $25.25 $25.25 24,913
2022-10-06 $26.03 $26.54 $25.63 $25.75 $25.75 10,358
2022-10-05 $26.09 $26.20 $25.87 $26.08 $26.08 11,663
2022-10-04 $25.62 $26.26 $25.62 $26.20 $26.20 18,499
2022-10-03 $25.47 $25.50 $25.25 $25.48 $25.48 17,314
2022-09-30 $25.56 $25.63 $25.11 $25.11 $25.11 114,953
2022-09-29 $25.26 $25.58 $25.17 $25.43 $25.43 13,045
2022-09-28 $25.17 $25.79 $25.00 $25.46 $25.46 21,244
2022-09-27 $25.38 $25.42 $24.80 $25.07 $25.07 28,487
2022-09-26 $25.62 $25.79 $25.30 $25.41 $25.41 21,294
2022-09-23 $25.95 $25.95 $25.52 $25.80 $25.80 11,635
2022-09-22 $26.48 $26.48 $25.85 $26.09 $26.09 12,748
2022-09-21 $26.49 $27.10 $26.36 $26.40 $26.40 16,731
2022-09-20 $26.76 $26.76 $26.36 $26.62 $26.62 14,016
2022-09-19 $26.30 $26.89 $26.11 $26.86 $26.86 25,230
2022-09-16 $26.65 $27.12 $26.13 $26.30 $26.30 78,467
2022-09-15 $26.70 $27.35 $26.55 $26.88 $26.88 18,693
2022-09-14 $27.00 $27.00 $26.45 $26.58 $26.58 15,728
2022-09-13 $27.46 $27.53 $26.76 $26.84 $26.84 16,697
2022-09-12 $27.70 $27.96 $27.61 $27.61 $27.61 13,291
2022-09-09 $27.90 $27.90 $27.61 $27.70 $27.70 9,936
2022-09-08 $27.27 $27.45 $27.09 $27.45 $27.45 5,066
2022-09-07 $27.21 $27.38 $26.91 $27.37 $27.37 10,671
2022-09-06 $27.55 $27.55 $26.99 $27.13 $27.13 19,377
2022-09-02 $27.51 $27.69 $27.16 $27.49 $27.49 22,082
2022-09-01 $28.07 $28.07 $27.51 $27.59 $27.59 22,016
2022-08-31 $28.24 $28.54 $27.83 $28.03 $28.03 20,548
2022-08-30 $28.00 $28.31 $28.00 $28.26 $28.26 6,918
2022-08-29 $28.71 $28.75 $28.20 $28.30 $28.30 22,981
2022-08-26 $29.00 $29.00 $28.64 $28.71 $28.71 11,730
2022-08-25 $29.04 $29.21 $28.83 $29.13 $29.13 11,006
2022-08-24 $29.02 $29.16 $28.47 $28.86 $28.86 34,138
2022-08-23 $29.28 $29.28 $29.00 $29.00 $29.00 14,972
2022-08-22 $29.55 $29.62 $28.88 $29.09 $29.09 18,774
2022-08-19 $29.56 $29.78 $29.42 $29.66 $29.66 33,606
2022-08-18 $29.62 $29.87 $29.40 $29.63 $29.63 12,630
2022-08-17 $29.53 $29.62 $29.04 $29.42 $29.42 11,872
2022-08-16 $28.82 $29.81 $28.82 $29.48 $29.48 19,856
2022-08-15 $28.35 $29.00 $28.35 $28.94 $28.94 29,135
2022-08-12 $28.19 $28.38 $28.08 $28.37 $28.37 27,777
2022-08-11 $28.29 $28.39 $27.99 $28.10 $28.10 38,169
2022-08-10 $28.47 $28.62 $28.11 $28.18 $28.18 16,151
2022-08-09 $28.13 $28.50 $28.13 $28.43 $28.43 16,280
2022-08-08 $28.00 $28.14 $28.00 $28.00 $28.00 26,660
2022-08-05 $27.80 $28.00 $27.75 $27.95 $27.95 20,738
2022-08-04 $27.69 $27.93 $27.69 $27.85 $27.85 12,670
2022-08-03 $27.70 $27.83 $27.64 $27.74 $27.74 19,270
2022-08-02 $27.98 $28.03 $27.75 $27.75 $27.75 17,176
2022-08-01 $27.95 $28.26 $27.75 $28.01 $28.01 37,966
2022-07-29 $27.97 $28.27 $27.75 $28.02 $28.02 20,413
2022-07-28 $27.53 $28.09 $27.48 $27.81 $27.81 11,936
2022-07-27 $27.33 $27.94 $27.33 $27.65 $27.65 25,136
2022-07-26 $27.52 $27.56 $27.33 $27.41 $27.41 17,693
2022-07-25 $27.07 $27.58 $27.05 $27.43 $27.43 31,424
2022-07-22 $27.01 $27.30 $26.80 $26.89 $26.89 20,022
2022-07-21 $27.18 $27.22 $27.03 $27.15 $27.15 18,689
2022-07-20 $27.11 $27.26 $26.77 $27.17 $27.17 56,418
2022-07-19 $26.94 $27.39 $26.94 $27.15 $27.15 35,617
2022-07-18 $26.81 $27.14 $26.74 $26.82 $26.82 30,566
2022-07-15 $26.98 $27.21 $26.75 $26.87 $26.87 30,544
2022-07-14 $27.14 $27.85 $26.30 $26.66 $26.66 39,606
2022-07-13 $27.12 $27.58 $26.58 $26.92 $26.92 20,979
2022-07-12 $27.20 $27.62 $27.09 $27.18 $27.18 32,784
2022-07-11 $26.76 $27.46 $26.65 $27.17 $27.17 39,787
2022-07-08 $26.66 $26.87 $26.55 $26.84 $26.84 51,834
2022-07-07 $26.78 $27.24 $26.64 $26.64 $26.64 22,620
2022-07-06 $27.26 $27.29 $26.83 $26.84 $26.84 27,881
2022-07-05 $26.50 $27.28 $26.30 $27.24 $27.24 60,330
2022-07-01 $26.52 $26.87 $26.25 $26.80 $26.80 44,774
2022-06-30 $26.25 $26.57 $25.88 $26.48 $26.48 116,308
2022-06-29 $26.94 $27.34 $26.38 $26.51 $26.51 65,304
2022-06-28 $27.31 $27.76 $26.76 $27.00 $27.00 42,249
2022-06-27 $26.08 $27.21 $25.95 $27.14 $27.14 97,201
2022-06-24 $26.46 $27.25 $25.73 $25.82 $25.82 901,568
2022-06-23 $26.67 $26.86 $26.18 $26.25 $26.25 77,959
2022-06-22 $26.93 $27.10 $26.64 $26.75 $26.75 59,793
2022-06-21 $27.33 $27.58 $26.99 $26.99 $26.99 56,089
2022-06-17 $26.98 $27.32 $26.79 $27.24 $27.24 59,192
2022-06-16 $27.26 $27.53 $26.80 $26.80 $26.80 109,955
2022-06-15 $27.12 $28.41 $27.12 $27.34 $27.34 60,161
2022-06-14 $26.95 $27.52 $26.95 $27.13 $27.13 43,244
2022-06-13 $27.75 $27.77 $26.94 $26.94 $26.94 62,615
2022-06-10 $28.08 $28.08 $27.65 $27.91 $27.91 33,924
2022-06-09 $28.36 $28.46 $28.01 $28.20 $28.20 64,548
2022-06-08 $28.68 $29.13 $28.36 $28.59 $28.48 29,217
2022-06-07 $28.50 $28.82 $28.27 $28.59 $28.48 74,326
2022-06-06 $29.36 $29.58 $28.52 $28.71 $28.60 79,789
2022-06-03 $29.18 $29.43 $29.18 $29.39 $29.28 29,244
2022-06-02 $29.14 $29.50 $29.13 $29.27 $29.16 29,646
2022-06-01 $29.09 $29.31 $28.95 $29.25 $29.14 73,594
2022-05-31 $28.25 $29.15 $28.25 $29.00 $28.89 100,138
2022-05-27 $28.60 $28.76 $28.36 $28.40 $28.29 28,492
2022-05-26 $28.30 $28.71 $28.28 $28.53 $28.42 37,150
2022-05-25 $28.25 $28.43 $28.00 $28.18 $28.07 83,409
2022-05-24 $27.30 $28.13 $27.30 $28.07 $27.96 40,942
2022-05-23 $27.76 $28.08 $27.70 $27.86 $27.75 37,173
2022-05-20 $27.85 $28.06 $27.56 $27.66 $27.55 16,405
2022-05-19 $28.00 $28.12 $27.70 $27.75 $27.64 30,205
2022-05-18 $28.12 $28.24 $27.91 $28.07 $27.96 20,144
2022-05-17 $28.21 $28.43 $28.18 $28.20 $28.09 22,101
2022-05-16 $28.10 $28.35 $27.84 $27.99 $27.88 37,584
2022-05-13 $28.19 $28.30 $28.01 $28.19 $28.08 33,060
2022-05-12 $28.07 $28.12 $27.62 $28.10 $27.99 48,107
2022-05-11 $28.25 $28.25 $27.87 $27.98 $27.87 38,112
2022-05-10 $28.20 $28.25 $27.58 $28.00 $27.89 36,434
2022-05-09 $28.18 $28.38 $28.04 $28.29 $28.18 32,566
2022-05-06 $28.45 $28.62 $28.01 $28.25 $28.14 49,873
2022-05-05 $28.63 $28.71 $28.20 $28.55 $28.44 57,850
2022-05-04 $28.60 $29.05 $28.46 $28.70 $28.59 53,556
2022-05-03 $28.85 $28.93 $28.20 $28.55 $28.44 388,605
2022-05-02 $28.75 $28.99 $28.55 $28.82 $28.71 32,196
2022-04-29 $28.70 $29.00 $28.70 $28.85 $28.74 61,452
2022-04-28 $28.83 $28.99 $28.65 $28.90 $28.79 32,146
2022-04-27 $28.85 $29.13 $28.80 $28.88 $28.77 40,077
2022-04-26 $28.84 $29.26 $28.74 $28.93 $28.82 22,478
2022-04-25 $28.92 $29.45 $28.54 $29.06 $28.95 26,670
2022-04-22 $29.28 $29.44 $28.95 $29.12 $29.01 15,486
2022-04-21 $29.43 $29.61 $28.67 $29.09 $28.98 158,939
2022-04-20 $29.46 $30.00 $29.36 $29.50 $29.39 50,293
2022-04-19 $28.79 $29.78 $28.79 $29.56 $29.45 48,532
2022-04-18 $28.06 $29.00 $28.06 $28.98 $28.87 27,866
2022-04-14 $28.05 $29.00 $28.05 $28.35 $28.24 19,072
2022-04-13 $27.88 $28.27 $27.85 $28.02 $27.91 13,364
2022-04-12 $27.88 $28.25 $27.85 $28.06 $27.95 16,007
2022-04-11 $27.99 $28.64 $27.85 $27.96 $27.85 18,921
2022-04-08 $27.20 $28.40 $27.20 $28.08 $27.97 24,171
2022-04-07 $27.52 $27.60 $27.14 $27.30 $27.19 17,791
2022-04-06 $27.50 $27.78 $26.93 $27.25 $27.14 14,472
2022-04-05 $27.51 $27.77 $27.30 $27.40 $27.29 9,692
2022-04-04 $27.90 $28.01 $27.37 $27.56 $27.45 21,418
2022-04-01 $28.36 $28.36 $27.73 $27.75 $27.64 13,337
2022-03-31 $28.00 $28.33 $27.80 $27.98 $27.87 6,024
2022-03-30 $28.35 $28.38 $27.84 $28.14 $28.03 8,384
2022-03-29 $28.51 $28.83 $28.42 $28.53 $28.42 13,998
2022-03-28 $28.44 $28.73 $28.14 $28.52 $28.41 7,502
2022-03-25 $28.85 $28.97 $28.37 $28.37 $28.26 4,992
2022-03-24 $28.14 $28.84 $28.14 $28.71 $28.60 11,470
2022-03-23 $28.00 $28.37 $27.43 $28.11 $28.00 18,930
2022-03-22 $28.50 $28.50 $28.27 $28.37 $28.26 10,542
2022-03-21 $28.50 $28.50 $28.14 $28.28 $28.17 14,973
2022-03-18 $28.42 $28.69 $28.00 $28.49 $28.38 23,541
2022-03-17 $28.22 $28.71 $28.22 $28.42 $28.31 10,406
2022-03-16 $28.51 $28.95 $28.48 $28.58 $28.47 4,943
2022-03-15 $28.68 $28.95 $28.18 $28.18 $28.07 7,975
2022-03-14 $27.78 $28.77 $27.78 $28.30 $28.19 15,831
2022-03-11 $27.78 $28.28 $27.59 $27.80 $27.69 10,929
2022-03-10 $27.47 $27.87 $27.47 $27.78 $27.67 6,078
2022-03-09 $27.74 $27.78 $27.19 $27.54 $27.33 6,710
2022-03-08 $27.10 $27.88 $27.10 $27.19 $26.99 14,682
2022-03-07 $27.75 $27.94 $27.02 $27.19 $26.99 19,542
2022-03-04 $27.75 $27.82 $27.57 $27.75 $27.54 16,248
2022-03-03 $28.50 $28.50 $27.70 $28.00 $27.79 28,314
2022-03-02 $27.99 $28.93 $27.99 $28.43 $28.22 13,763
2022-03-01 $28.15 $28.49 $27.54 $27.63 $27.42 15,548
2022-02-28 $28.26 $28.88 $27.95 $28.35 $28.14 27,866
2022-02-25 $28.75 $29.00 $28.60 $28.60 $28.39 5,885
2022-02-24 $28.29 $29.00 $27.24 $28.94 $28.72 19,710
2022-02-23 $28.91 $29.00 $28.60 $28.60 $28.39 15,195
2022-02-22 $28.60 $28.98 $28.53 $28.90 $28.68 11,704
2022-02-18 $28.92 $29.00 $28.75 $28.75 $28.54 8,390
2022-02-17 $28.70 $29.00 $28.61 $28.96 $28.74 19,282
2022-02-16 $29.11 $29.60 $28.95 $28.98 $28.76 41,337
2022-02-15 $29.00 $29.07 $28.94 $29.00 $28.78 28,384
2022-02-14 $29.28 $29.46 $28.64 $28.86 $28.64 13,295
2022-02-11 $29.23 $29.80 $28.73 $28.96 $28.74 30,736
2022-02-10 $29.85 $30.24 $29.26 $29.46 $29.24 15,122
2022-02-09 $29.62 $30.00 $29.60 $29.96 $29.74 32,507
2022-02-08 $29.79 $29.91 $29.41 $29.50 $29.28 12,473
2022-02-07 $29.34 $29.64 $29.05 $29.47 $29.25 15,452
2022-02-04 $29.10 $29.56 $29.00 $29.50 $29.28 16,006
2022-02-03 $28.90 $30.02 $28.78 $29.07 $28.85 32,260
2022-02-02 $29.33 $30.18 $29.01 $29.11 $28.89 34,956
2022-02-01 $29.35 $29.92 $29.33 $29.50 $29.28 18,655
2022-01-31 $29.63 $29.84 $29.00 $29.74 $29.52 26,507
2022-01-28 $29.78 $30.05 $29.30 $29.63 $29.41 16,009
2022-01-27 $29.78 $30.50 $29.74 $30.07 $29.85 38,675
2022-01-26 $29.25 $30.26 $29.00 $30.02 $29.80 103,015
2022-01-25 $28.64 $29.94 $28.64 $29.18 $28.96 36,186
2022-01-24 $28.10 $29.00 $26.74 $28.99 $28.77 18,978
2022-01-21 $27.50 $28.99 $27.50 $28.40 $28.19 17,793
2022-01-20 $27.90 $28.72 $27.25 $27.75 $27.54 26,407
2022-01-19 $28.25 $28.38 $26.82 $27.65 $27.44 44,430
2022-01-18 $28.70 $28.83 $28.11 $28.50 $28.29 17,729
2022-01-14 $28.75 $29.42 $28.70 $28.80 $28.59 9,507
2022-01-13 $28.99 $29.50 $28.74 $29.00 $28.78 11,063
2022-01-12 $29.61 $29.72 $28.62 $28.98 $28.76 17,754
2022-01-11 $31.00 $31.37 $29.54 $29.87 $29.65 38,327
2022-01-10 $30.00 $31.31 $30.00 $30.50 $30.27 19,318
2022-01-07 $27.87 $29.83 $27.72 $29.50 $29.28 17,480
2022-01-06 $26.74 $28.33 $26.74 $27.64 $27.43 15,584
2022-01-05 $26.70 $26.99 $26.65 $26.89 $26.69 1,705
2022-01-04 $26.71 $26.94 $26.61 $26.89 $26.69 56,642
2022-01-03 $26.25 $26.92 $26.19 $26.61 $26.41 7,077
2021-12-31 $26.14 $26.33 $25.75 $26.25 $26.05 3,887
2021-12-30 $26.36 $26.99 $25.70 $26.01 $25.82 31,683
2021-12-29 $26.01 $26.65 $26.01 $26.53 $26.33 5,612
2021-12-28 $25.54 $26.56 $25.36 $26.20 $26.00 9,777
2021-12-27 $25.50 $25.72 $25.00 $25.63 $25.44 12,690
2021-12-23 $25.49 $25.69 $25.27 $25.32 $25.13 11,447
2021-12-22 $25.50 $25.82 $25.04 $25.27 $25.08 7,347
2021-12-21 $25.87 $26.00 $25.35 $25.50 $25.31 9,705
2021-12-20 $25.24 $25.49 $24.53 $25.37 $25.18 12,294
2021-12-17 $25.93 $25.93 $25.25 $25.25 $25.06 11,473
2021-12-16 $25.86 $26.42 $25.28 $25.75 $25.56 7,375
2021-12-15 $25.52 $26.00 $25.13 $25.90 $25.61 27,403
2021-12-14 $25.05 $25.48 $24.93 $25.10 $24.82 21,744
2021-12-13 $25.98 $25.98 $25.09 $25.25 $24.96 7,687
2021-12-10 $26.30 $26.30 $25.55 $25.98 $25.69 9,353
2021-12-09 $26.30 $26.50 $25.50 $26.08 $25.79 7,134
2021-12-08 $26.15 $26.74 $25.87 $26.48 $26.18 7,246
2021-12-07 $25.53 $26.43 $25.17 $25.85 $25.56 10,434
2021-12-06 $25.30 $25.89 $25.15 $25.16 $24.88 5,484
2021-12-03 $25.94 $26.23 $24.57 $25.28 $24.99 8,137
2021-12-02 $25.67 $26.09 $25.55 $25.78 $25.49 5,764
2021-12-01 $26.05 $26.74 $25.50 $25.53 $25.24 13,930
2021-11-30 $26.28 $26.34 $25.02 $26.00 $25.71 9,669
2021-11-29 $26.45 $26.72 $26.00 $26.25 $25.95 10,161
2021-11-26 $26.28 $26.45 $25.50 $26.45 $26.15 4,548
2021-11-24 $26.55 $26.70 $26.13 $26.50 $26.20 5,715
2021-11-23 $27.00 $27.00 $26.42 $26.42 $26.12 3,209
2021-11-22 $26.85 $27.44 $26.64 $26.77 $26.47 8,651
2021-11-19 $26.90 $27.64 $26.55 $26.99 $26.69 6,812
2021-11-18 $26.83 $27.70 $26.57 $27.00 $26.69 14,520
2021-11-17 $26.81 $26.81 $26.50 $26.57 $26.27 10,529
2021-11-16 $26.80 $27.61 $26.01 $26.74 $26.44 21,598
2021-11-15 $27.58 $27.99 $26.62 $27.07 $26.76 11,938
2021-11-12 $26.98 $28.91 $26.68 $27.40 $27.09 11,705
2021-11-11 $27.10 $27.33 $26.60 $26.98 $26.68 67,305
2021-11-10 $26.58 $27.45 $26.50 $26.75 $26.45 6,463
2021-11-09 $27.17 $27.19 $26.16 $27.00 $26.69 18,670
2021-11-08 $26.91 $27.50 $26.50 $27.25 $26.94 14,612
2021-11-05 $27.45 $27.75 $26.92 $26.97 $26.67 5,249
2021-11-04 $26.78 $27.49 $26.08 $27.49 $27.18 19,537
2021-11-03 $26.64 $26.94 $26.00 $26.47 $26.17 6,591
2021-11-02 $26.60 $27.51 $26.31 $26.60 $26.30 13,094
2021-11-01 $25.51 $26.95 $24.56 $26.30 $26.00 22,169
2021-10-29 $25.57 $26.00 $25.17 $25.35 $25.06 5,245
2021-10-28 $25.20 $25.75 $25.05 $25.48 $25.19 6,241
2021-10-27 $25.05 $25.18 $24.84 $24.96 $24.68 6,289
2021-10-26 $25.45 $25.45 $24.78 $25.22 $24.94 6,518
2021-10-25 $26.32 $26.32 $25.22 $25.23 $24.94 11,961
2021-10-22 $26.79 $26.84 $25.96 $25.96 $25.67 9,881
2021-10-21 $25.75 $27.00 $25.45 $27.00 $26.69 25,602
2021-10-20 $27.00 $27.00 $26.21 $26.25 $25.95 8,579
2021-10-19 $25.75 $27.32 $25.70 $26.87 $26.57 15,079
2021-10-18 $25.32 $25.95 $25.22 $25.90 $25.61 6,241
2021-10-15 $24.24 $25.60 $24.24 $25.26 $24.97 18,035
2021-10-14 $24.30 $24.39 $23.88 $24.00 $23.73 6,576
2021-10-13 $23.83 $23.90 $23.54 $23.69 $23.42 3,298
2021-10-12 $24.12 $24.12 $23.34 $23.85 $23.58 6,096
2021-10-11 $24.23 $24.23 $23.78 $24.00 $23.73 5,307
2021-10-08 $23.89 $24.13 $23.50 $23.92 $23.65 6,454
2021-10-07 $23.79 $24.14 $23.62 $23.90 $23.63 6,611
2021-10-06 $23.15 $23.52 $23.10 $23.52 $23.25 21,891
2021-10-05 $23.43 $23.60 $23.25 $23.41 $23.15 7,051
2021-10-04 $23.60 $23.60 $23.25 $23.26 $23.00 3,640
2021-10-01 $23.35 $24.04 $23.00 $23.41 $23.15 34,090
2021-09-30 $23.50 $23.50 $23.25 $23.40 $23.14 4,505
2021-09-29 $23.44 $23.50 $23.36 $23.40 $23.14 2,643
2021-09-28 $23.25 $23.86 $23.05 $23.46 $23.19 6,031
2021-09-27 $23.31 $23.69 $23.31 $23.50 $23.23 10,512
2021-09-24 $22.93 $23.09 $22.90 $23.02 $22.76 3,876
2021-09-23 $23.27 $23.27 $22.90 $22.98 $22.72 6,552
2021-09-22 $22.84 $22.93 $22.72 $22.90 $22.64 2,686
2021-09-21 $22.91 $23.00 $22.75 $22.75 $22.49 5,677
2021-09-20 $23.14 $23.14 $22.77 $22.94 $22.68 9,682
2021-09-17 $22.48 $23.50 $22.30 $23.28 $23.02 44,280
2021-09-16 $22.65 $22.77 $22.37 $22.58 $22.32 9,138
2021-09-15 $22.19 $22.57 $22.19 $22.49 $22.24 8,440
2021-09-14 $22.72 $22.72 $22.31 $22.36 $22.11 8,282
2021-09-13 $22.85 $22.85 $22.29 $22.71 $22.45 17,015
2021-09-10 $23.25 $23.27 $22.53 $22.55 $22.30 11,202
2021-09-09 $22.84 $22.90 $22.70 $22.77 $22.51 7,442
2021-09-08 $23.36 $23.36 $22.80 $22.94 $22.59 11,329
2021-09-07 $23.37 $23.37 $23.00 $23.18 $22.83 24,069
2021-09-03 $23.18 $23.48 $22.85 $23.48 $23.12 6,214
2021-09-02 $23.03 $23.27 $22.86 $23.17 $22.82 9,670
2021-09-01 $23.06 $23.06 $22.67 $22.80 $22.45 11,737
2021-08-31 $23.03 $23.46 $22.50 $22.85 $22.50 30,354
2021-08-30 $23.50 $23.50 $22.78 $22.82 $22.47 15,680
2021-08-27 $23.19 $23.48 $23.14 $23.29 $22.94 5,021
2021-08-26 $23.19 $23.19 $22.89 $23.08 $22.73 7,932
2021-08-25 $22.84 $23.41 $22.84 $23.02 $22.67 20,365
2021-08-24 $23.24 $23.30 $22.95 $22.95 $22.60 10,883
2021-08-23 $23.61 $23.61 $22.97 $23.29 $22.94 6,740
2021-08-20 $23.46 $23.88 $22.90 $23.40 $23.04 11,340
2021-08-19 $23.63 $23.63 $22.75 $23.01 $22.66 19,476
2021-08-18 $23.23 $23.73 $23.07 $23.73 $23.37 4,460
2021-08-17 $23.23 $23.72 $23.15 $23.47 $23.11 15,610
2021-08-16 $23.71 $23.97 $23.46 $23.80 $23.44 11,127
2021-08-13 $23.39 $23.78 $23.29 $23.36 $23.01 5,708
2021-08-12 $23.66 $24.31 $23.49 $23.77 $23.41 11,662
2021-08-11 $23.18 $25.50 $22.54 $23.85 $23.49 130,708
2021-08-10 $23.00 $23.55 $22.97 $23.38 $23.02 11,227
2021-08-09 $22.83 $23.00 $22.75 $22.84 $22.49 13,631
2021-08-06 $22.49 $22.85 $22.37 $22.84 $22.49 35,810
2021-08-05 $22.35 $22.60 $22.34 $22.42 $22.07 21,167
2021-08-04 $22.52 $22.58 $22.12 $22.26 $21.92 37,109
2021-08-03 $22.54 $22.72 $22.27 $22.62 $22.28 11,487
2021-08-02 $22.22 $22.79 $22.22 $22.64 $22.30 23,661
2021-07-30 $22.53 $22.70 $22.21 $22.21 $21.87 31,394
2021-07-29 $22.50 $22.69 $22.41 $22.59 $22.25 18,491
2021-07-28 $22.45 $22.59 $22.36 $22.55 $22.21 10,134
2021-07-27 $22.54 $22.56 $22.37 $22.44 $22.10 7,261
2021-07-26 $22.70 $22.88 $22.31 $22.53 $22.19 17,378
2021-07-23 $23.00 $23.07 $22.71 $22.88 $22.53 11,321
2021-07-22 $23.34 $23.34 $22.53 $23.09 $22.74 38,366
2021-07-21 $23.52 $23.89 $23.33 $23.33 $22.98 39,831
2021-07-20 $22.42 $23.97 $22.42 $23.65 $23.29 37,569
2021-07-19 $22.85 $22.92 $22.50 $22.50 $22.16 23,502
2021-07-16 $23.30 $23.30 $23.00 $23.00 $22.65 14,877
2021-07-15 $22.52 $23.60 $22.37 $23.30 $22.95 15,054
2021-07-14 $22.19 $22.61 $22.19 $22.51 $22.17 8,020
2021-07-13 $22.28 $22.28 $21.96 $22.00 $21.67 15,260
2021-07-12 $22.07 $22.52 $21.90 $22.24 $21.90 13,220
2021-07-09 $21.47 $22.20 $21.46 $22.20 $21.86 24,186
2021-07-08 $21.61 $21.66 $21.32 $21.32 $21.00 37,749
2021-07-07 $21.89 $21.89 $21.70 $21.70 $21.37 17,101
2021-07-06 $22.05 $22.18 $21.86 $21.87 $21.54 25,810
2021-07-02 $22.13 $22.24 $22.00 $22.04 $21.71 26,393
2021-07-01 $22.18 $22.20 $22.05 $22.13 $21.79 17,410
2021-06-30 $22.10 $22.13 $21.95 $22.05 $21.72 33,094
2021-06-29 $22.42 $22.49 $22.04 $22.15 $21.81 29,832
2021-06-28 $22.17 $22.96 $22.02 $22.34 $22.00 51,168
2021-06-25 $22.45 $22.66 $22.06 $22.16 $21.82 1,132,491
2021-06-24 $22.20 $22.59 $21.91 $22.35 $22.01 86,877
2021-06-23 $22.12 $22.30 $21.89 $21.96 $21.63 42,427
2021-06-22 $22.15 $22.65 $21.99 $21.99 $21.66 48,707
2021-06-21 $22.11 $22.48 $22.03 $22.15 $21.81 45,380
2021-06-18 $22.04 $22.35 $21.95 $22.11 $21.77 126,492
2021-06-17 $22.84 $23.67 $22.31 $22.35 $22.01 39,016
2021-06-16 $22.46 $22.89 $22.46 $22.75 $22.40 35,612
2021-06-15 $22.62 $22.96 $22.45 $22.82 $22.47 28,934
2021-06-14 $22.71 $22.89 $22.40 $22.44 $22.10 24,711
2021-06-11 $23.10 $23.10 $22.56 $22.59 $22.25 28,547
2021-06-10 $22.92 $22.94 $22.57 $22.68 $22.34 22,579
2021-06-09 $22.92 $22.94 $22.65 $22.86 $22.42 26,476
2021-06-08 $23.04 $23.44 $22.95 $22.95 $22.51 23,371
2021-06-07 $23.68 $24.03 $22.92 $23.16 $22.72 48,001
2021-06-04 $24.10 $24.23 $23.57 $23.78 $23.33 21,283
2021-06-03 $24.08 $24.43 $24.02 $24.15 $23.69 13,675
2021-06-02 $24.48 $24.67 $23.97 $24.38 $23.91 24,578
2021-06-01 $24.32 $24.62 $23.91 $24.31 $23.85 38,160
2021-05-28 $24.23 $24.49 $23.78 $24.24 $23.78 18,877
2021-05-27 $24.06 $24.48 $24.06 $24.25 $23.79 20,201
2021-05-26 $23.61 $24.03 $23.47 $24.03 $23.57 21,545
2021-05-25 $23.76 $23.81 $23.50 $23.60 $23.15 32,890
2021-05-24 $24.27 $24.55 $23.35 $23.85 $23.39 42,560
2021-05-21 $23.84 $24.83 $23.84 $24.36 $23.90 35,018
2021-05-20 $23.59 $23.76 $23.02 $23.67 $23.22 30,802
2021-05-19 $23.73 $24.02 $22.85 $23.70 $23.25 24,621
2021-05-18 $23.49 $24.32 $23.44 $24.15 $23.69 28,768
2021-05-17 $23.74 $24.10 $23.60 $24.01 $23.55 30,627
2021-05-14 $22.40 $23.97 $22.40 $23.72 $23.27 21,795
2021-05-13 $22.51 $23.42 $22.00 $22.19 $21.77 19,569
2021-05-12 $22.33 $23.06 $22.33 $22.36 $21.93 25,781
2021-05-11 $23.15 $23.49 $22.19 $22.32 $21.89 43,589
2021-05-10 $22.60 $23.87 $22.22 $23.55 $23.10 47,896
2021-05-07 $22.78 $23.17 $22.44 $22.65 $22.22 26,024
2021-05-06 $23.09 $23.09 $22.75 $23.02 $22.58 21,906
2021-05-05 $22.85 $23.21 $22.77 $23.03 $22.59 22,759
2021-05-04 $22.95 $23.09 $22.65 $22.90 $22.46 24,051
2021-05-03 $22.05 $23.33 $21.85 $23.08 $22.64 25,706
2021-04-30 $21.75 $22.18 $21.69 $22.05 $21.63 43,979
2021-04-29 $21.75 $22.00 $21.50 $21.77 $21.35 23,069
2021-04-28 $21.58 $21.75 $21.51 $21.65 $21.23 16,491
2021-04-27 $21.44 $21.77 $21.40 $21.60 $21.19 17,794
2021-04-26 $21.60 $21.82 $21.27 $21.32 $20.91 22,825
2021-04-23 $21.46 $21.84 $21.31 $21.43 $21.02 15,992
2021-04-22 $21.27 $21.68 $21.12 $21.40 $20.99 24,500
2021-04-21 $21.27 $21.53 $21.01 $21.25 $20.84 29,843
2021-04-20 $21.90 $22.32 $21.17 $21.29 $20.88 47,091
2021-04-19 $22.00 $22.62 $21.62 $21.97 $21.55 24,025
2021-04-16 $21.08 $22.59 $20.77 $21.91 $21.49 38,227
2021-04-15 $20.98 $21.06 $20.32 $20.64 $20.25 18,508
2021-04-14 $20.45 $20.77 $20.32 $20.71 $20.31 14,998
2021-04-13 $21.08 $21.50 $20.40 $20.57 $20.18 11,651
2021-04-12 $21.00 $21.33 $20.75 $21.01 $20.61 19,803
2021-04-09 $20.98 $21.33 $20.60 $21.05 $20.65 17,582
2021-04-08 $20.88 $21.08 $20.55 $21.08 $20.68 12,272
2021-04-07 $20.83 $21.05 $20.39 $20.74 $20.34 97,230
2021-04-06 $21.25 $21.25 $20.76 $20.97 $20.57 21,765
2021-04-05 $22.01 $22.18 $20.99 $21.15 $20.75 22,401
2021-04-01 $21.99 $22.25 $21.50 $21.60 $21.19 15,215
2021-03-31 $22.09 $22.38 $22.00 $22.00 $21.58 97,332
2021-03-30 $21.61 $22.27 $21.31 $22.09 $21.67 51,702
2021-03-29 $21.84 $22.36 $21.33 $21.34 $20.93 20,375
2021-03-26 $22.48 $22.64 $21.48 $21.88 $21.46 31,608
2021-03-25 $20.62 $23.37 $20.28 $22.18 $21.76 40,966
2021-03-24 $20.94 $21.43 $20.53 $20.56 $20.17 21,987
2021-03-23 $21.32 $21.32 $20.39 $20.74 $20.34 26,688
2021-03-22 $21.32 $21.51 $20.93 $21.34 $20.93 26,515
2021-03-19 $22.08 $22.42 $21.50 $21.60 $21.19 116,278
2021-03-18 $21.71 $22.69 $21.71 $21.97 $21.55 26,487
2021-03-17 $21.88 $21.88 $21.06 $21.70 $21.29 25,284
2021-03-16 $23.00 $23.00 $21.66 $21.77 $21.35 19,939
2021-03-15 $22.68 $23.06 $22.37 $23.02 $22.58 39,217
2021-03-12 $22.05 $22.98 $22.05 $22.80 $22.36 35,544
2021-03-11 $22.05 $22.06 $21.73 $22.00 $21.58 86,977
2021-03-10 $22.17 $22.44 $21.74 $21.96 $21.46 138,328
2021-03-09 $22.40 $22.48 $22.04 $22.16 $21.66 24,017
2021-03-08 $21.49 $22.89 $21.40 $22.28 $21.78 102,300
2021-03-05 $21.52 $21.80 $20.61 $21.39 $20.91 37,060
2021-03-04 $20.78 $21.81 $20.75 $21.41 $20.93 42,711
2021-03-03 $20.33 $20.99 $20.20 $20.63 $20.16 19,966
2021-03-02 $19.95 $20.21 $19.77 $20.00 $19.55 19,081
2021-03-01 $20.10 $20.39 $19.92 $20.00 $19.55 32,570
2021-02-26 $19.95 $19.95 $19.51 $19.85 $19.40 11,799
2021-02-25 $20.29 $20.45 $19.95 $19.95 $19.50 20,387
2021-02-24 $19.53 $20.51 $19.53 $20.14 $19.68 41,971
2021-02-23 $19.62 $19.90 $19.00 $19.34 $18.90 33,634
2021-02-22 $19.13 $19.79 $19.13 $19.50 $19.06 20,446
2021-02-19 $18.83 $19.16 $18.83 $19.16 $18.73 14,875
2021-02-18 $19.04 $19.13 $18.82 $18.89 $18.46 11,125
2021-02-17 $19.19 $19.34 $19.06 $19.10 $18.67 40,675
2021-02-16 $19.41 $19.44 $19.19 $19.30 $18.86 20,920
2021-02-12 $18.97 $19.57 $18.97 $19.01 $18.58 15,369
2021-02-11 $19.76 $19.76 $18.75 $18.99 $18.56 49,226
2021-02-10 $20.19 $20.21 $19.50 $19.50 $19.06 15,543
2021-02-09 $20.19 $20.24 $19.82 $20.20 $19.74 16,465
2021-02-08 $19.75 $20.48 $19.69 $20.29 $19.83 25,105
2021-02-05 $19.64 $19.75 $19.40 $19.69 $19.24 24,546
2021-02-04 $19.21 $19.63 $18.87 $19.45 $19.01 30,451
2021-02-03 $19.18 $19.32 $18.64 $19.32 $18.88 21,863
2021-02-02 $18.87 $19.34 $18.60 $19.19 $18.76 15,283
2021-02-01 $18.88 $19.15 $18.32 $18.54 $18.12 16,664
2021-01-29 $19.11 $19.28 $18.21 $18.80 $18.37 19,598
2021-01-28 $19.36 $19.50 $18.80 $19.11 $18.68 28,888
2021-01-27 $18.89 $19.50 $17.71 $19.36 $18.92 27,259
2021-01-26 $19.50 $19.50 $18.76 $19.40 $18.96 22,461
2021-01-25 $19.55 $19.56 $18.35 $19.36 $18.92 28,518
2021-01-22 $17.75 $19.38 $17.20 $19.38 $18.94 24,903
2021-01-21 $18.35 $18.69 $17.75 $18.07 $17.66 17,126
2021-01-20 $19.52 $20.54 $18.28 $18.41 $17.99 32,373
2021-01-19 $20.00 $20.53 $19.21 $19.59 $19.15 13,604
2021-01-15 $19.95 $20.08 $19.50 $19.72 $19.27 14,856
2021-01-14 $19.95 $20.76 $18.54 $20.25 $19.79 26,391
2021-01-13 $20.00 $20.49 $19.73 $19.95 $19.50 30,819
2021-01-12 $19.87 $20.37 $19.76 $20.07 $19.62 27,834
2021-01-11 $19.45 $20.12 $19.45 $19.96 $19.51 17,214
2021-01-08 $19.37 $19.91 $19.11 $19.64 $19.20 16,469
2021-01-07 $18.99 $19.89 $18.79 $19.37 $18.93 36,002
2021-01-06 $17.88 $19.59 $17.88 $18.78 $18.35 18,367
2021-01-05 $17.67 $17.92 $17.59 $17.71 $17.31 10,940
2021-01-04 $17.62 $17.88 $17.40 $17.53 $17.13 17,230
2020-12-31 $17.37 $17.70 $17.37 $17.55 $17.15 12,067
2020-12-30 $17.11 $17.50 $16.91 $17.50 $17.10 10,358
2020-12-29 $17.20 $17.20 $16.84 $17.18 $16.79 60,899
2020-12-28 $17.50 $17.50 $17.02 $17.02 $16.63 14,269
2020-12-24 $17.85 $17.85 $16.95 $17.27 $16.88 5,367
2020-12-23 $16.45 $17.01 $16.45 $16.90 $16.52 20,556
2020-12-22 $17.00 $17.27 $16.20 $16.44 $16.07 10,517
2020-12-21 $17.36 $17.49 $15.97 $17.30 $16.91 11,630
2020-12-18 $17.80 $18.04 $17.51 $17.51 $17.11 42,179
2020-12-17 $17.93 $17.93 $17.63 $17.80 $17.40 9,516
2020-12-16 $18.47 $18.47 $17.86 $17.86 $17.46 8,853
2020-12-15 $18.14 $18.64 $18.14 $18.40 $17.90 14,950
2020-12-14 $18.64 $18.89 $18.05 $18.05 $17.56 54,011
2020-12-11 $18.45 $18.91 $18.39 $18.64 $18.14 20,519
2020-12-10 $18.34 $18.71 $18.25 $18.64 $18.14 18,762
2020-12-09 $18.21 $18.50 $18.08 $18.44 $17.94 13,749
2020-12-08 $17.87 $18.30 $17.87 $18.21 $17.72 12,306
2020-12-07 $17.99 $18.43 $17.40 $18.09 $17.60 11,653
2020-12-04 $17.44 $18.00 $17.44 $17.99 $17.50 14,362
2020-12-03 $17.74 $17.74 $17.03 $17.27 $16.80 7,985
2020-12-02 $17.70 $17.98 $17.60 $17.64 $17.16 15,652
2020-12-01 $17.71 $18.01 $17.51 $17.64 $17.16 15,558
2020-11-30 $18.23 $18.23 $16.74 $17.59 $17.12 35,257
2020-11-27 $18.26 $18.84 $18.18 $18.58 $18.08 7,029
2020-11-25 $17.27 $18.38 $17.02 $18.38 $17.88 33,911
2020-11-24 $17.17 $17.90 $16.99 $17.27 $16.80 24,758
2020-11-23 $17.13 $18.52 $16.73 $17.05 $16.59 16,508
2020-11-20 $17.08 $17.11 $16.68 $17.11 $16.65 13,646
2020-11-19 $17.65 $17.65 $16.61 $17.40 $16.93 30,764
2020-11-18 $17.28 $17.73 $17.28 $17.55 $17.08 15,080
2020-11-17 $17.38 $17.83 $17.05 $17.05 $16.59 8,323
2020-11-16 $17.14 $18.08 $16.73 $17.53 $17.06 24,500
2020-11-13 $15.76 $17.25 $15.76 $16.85 $16.40 11,290
2020-11-12 $16.25 $16.34 $15.66 $15.72 $15.30 17,164
2020-11-11 $16.05 $16.69 $16.05 $16.59 $16.14 15,246
2020-11-10 $16.30 $16.79 $16.20 $16.49 $16.04 24,314
2020-11-09 $15.38 $17.34 $15.38 $15.94 $15.51 41,885
2020-11-06 $15.10 $15.38 $14.58 $14.58 $14.19 7,172
2020-11-05 $14.60 $15.15 $14.60 $15.06 $14.65 8,383
2020-11-04 $14.68 $15.29 $14.53 $14.53 $14.14 10,535
2020-11-03 $15.00 $15.65 $14.80 $14.82 $14.42 28,505
2020-11-02 $14.11 $15.00 $14.11 $14.95 $14.55 36,390
2020-10-30 $13.90 $14.14 $13.74 $14.02 $13.64 11,946
2020-10-29 $13.64 $14.00 $13.51 $14.00 $13.62 10,579
2020-10-28 $14.15 $14.25 $13.54 $13.70 $13.33 15,146
2020-10-27 $14.22 $14.48 $13.92 $14.37 $13.98 17,947
2020-10-26 $13.79 $14.20 $13.65 $14.16 $13.78 7,244
2020-10-23 $13.70 $14.15 $13.70 $13.86 $13.49 16,650
2020-10-22 $14.00 $14.00 $13.66 $13.66 $13.29 17,327
2020-10-21 $13.49 $14.50 $13.04 $14.00 $13.62 60,391
2020-10-20 $13.21 $13.56 $13.18 $13.55 $13.18 3,543
2020-10-19 $13.60 $13.60 $13.20 $13.20 $12.84 3,023
2020-10-16 $13.29 $13.60 $13.20 $13.46 $13.10 10,632
2020-10-15 $12.83 $13.49 $12.83 $13.45 $13.09 10,580
2020-10-14 $12.90 $13.25 $12.90 $12.91 $12.56 6,928
2020-10-13 $12.89 $13.10 $12.42 $12.97 $12.62 7,106
2020-10-12 $12.85 $13.22 $12.85 $12.90 $12.55 8,555
2020-10-09 $13.24 $13.24 $12.81 $12.89 $12.54 2,794
2020-10-08 $12.90 $13.18 $12.54 $13.12 $12.77 17,120
2020-10-07 $12.00 $12.80 $12.00 $12.74 $12.40 30,816
2020-10-06 $12.60 $12.77 $11.96 $11.96 $11.64 14,997
2020-10-05 $12.21 $12.51 $12.08 $12.51 $12.17 13,489
2020-10-02 $11.55 $12.28 $11.41 $12.07 $11.74 15,114
2020-10-01 $11.65 $11.91 $11.65 $11.72 $11.40 6,150
2020-09-30 $11.08 $11.61 $11.08 $11.58 $11.27 5,201
2020-09-29 $11.04 $11.31 $10.56 $11.27 $10.97 10,946
2020-09-28 $11.10 $11.42 $11.02 $11.14 $10.84 26,710
2020-09-25 $10.95 $11.20 $10.91 $11.07 $10.77 16,688
2020-09-24 $10.99 $11.05 $10.80 $10.96 $10.66 19,520
2020-09-23 $11.42 $11.65 $10.67 $10.91 $10.62 31,058
2020-09-22 $11.75 $11.97 $10.73 $11.21 $10.91 30,629
2020-09-21 $12.37 $12.47 $11.39 $11.60 $11.29 35,789
2020-09-18 $14.54 $15.00 $12.25 $12.69 $12.35 66,646
2020-09-17 $12.63 $14.28 $12.39 $13.83 $13.46 60,581
2020-09-16 $12.87 $12.87 $12.70 $12.70 $12.36 14,784
2020-09-15 $12.75 $13.00 $12.51 $12.80 $12.45 12,902
2020-09-14 $12.18 $12.70 $12.16 $12.62 $12.28 4,851
2020-09-11 $12.38 $12.38 $12.05 $12.14 $11.81 10,000
2020-09-10 $12.57 $12.74 $12.20 $12.29 $11.96 48,753
2020-09-09 $13.00 $13.15 $12.51 $12.69 $12.27 27,305
2020-09-08 $13.08 $13.10 $12.79 $12.94 $12.51 16,429
2020-09-04 $13.10 $13.22 $12.90 $13.13 $12.69 63,802
2020-09-03 $13.61 $13.95 $12.90 $13.09 $12.65 22,583
2020-09-02 $13.54 $13.73 $13.53 $13.63 $13.18 26,247
2020-09-01 $13.28 $13.66 $13.20 $13.66 $13.21 9,847
2020-08-31 $13.70 $13.87 $13.20 $13.28 $12.84 13,125
2020-08-28 $13.61 $13.70 $13.45 $13.70 $13.24 16,747
2020-08-27 $13.39 $13.60 $13.21 $13.50 $13.05 6,579
2020-08-26 $13.62 $13.62 $13.12 $13.20 $12.76 9,620
2020-08-25 $13.45 $13.48 $13.07 $13.48 $13.03 4,291
2020-08-24 $13.12 $13.78 $13.12 $13.28 $12.84 3,500
2020-08-21 $13.59 $13.80 $13.24 $13.24 $12.80 8,028
2020-08-20 $13.79 $13.79 $13.39 $13.71 $13.25 11,299
2020-08-19 $13.75 $14.02 $13.55 $14.02 $13.55 3,592
2020-08-18 $14.29 $14.50 $13.70 $13.70 $13.24 26,510
2020-08-17 $14.22 $14.57 $14.22 $14.54 $14.06 3,310
2020-08-14 $13.96 $14.22 $13.91 $14.22 $13.75 27,953
2020-08-13 $13.78 $14.05 $13.78 $14.00 $13.53 18,028
2020-08-12 $13.40 $13.93 $13.40 $13.93 $13.47 17,411
2020-08-11 $13.75 $13.75 $13.26 $13.26 $12.82 15,901
2020-08-10 $13.52 $13.75 $13.43 $13.56 $13.11 63,430
2020-08-07 $12.86 $13.57 $12.86 $13.57 $13.12 11,566
2020-08-06 $12.61 $12.84 $12.50 $12.83 $12.40 23,320
2020-08-05 $12.51 $12.90 $12.42 $12.50 $12.08 20,735
2020-08-04 $12.69 $12.83 $12.35 $12.49 $12.07 14,041
2020-08-03 $12.75 $12.80 $12.28 $12.50 $12.08 72,846
2020-07-31 $13.08 $13.08 $12.51 $12.51 $12.09 13,834
2020-07-30 $13.56 $13.60 $12.85 $13.25 $12.81 23,593
2020-07-29 $13.58 $13.74 $13.56 $13.57 $13.12 61,556
2020-07-28 $13.55 $14.19 $13.41 $13.56 $13.11 7,659
2020-07-27 $14.05 $14.12 $13.55 $13.67 $13.21 4,097
2020-07-24 $14.40 $14.58 $13.84 $13.84 $13.38 31,065
2020-07-23 $14.00 $14.40 $13.91 $14.40 $13.92 4,599
2020-07-22 $13.74 $13.94 $13.74 $13.94 $13.48 3,312
2020-07-21 $13.87 $13.96 $13.27 $13.96 $13.50 4,634
2020-07-20 $13.21 $13.76 $13.21 $13.76 $13.30 2,637
2020-07-17 $13.09 $13.78 $13.09 $13.32 $12.88 3,403
2020-07-16 $13.81 $13.81 $13.45 $13.64 $13.19 4,914
2020-07-15 $13.90 $14.29 $13.57 $13.81 $13.35 17,077
2020-07-14 $13.00 $13.80 $13.00 $13.63 $13.18 15,995
2020-07-13 $13.20 $13.20 $12.70 $13.06 $12.63 6,821
2020-07-10 $12.69 $13.14 $12.31 $13.14 $12.70 11,438
2020-07-09 $13.00 $13.00 $12.14 $12.87 $12.44 18,274
2020-07-08 $13.05 $13.14 $12.53 $13.13 $12.69 8,665
2020-07-07 $12.70 $13.97 $12.70 $13.02 $12.59 11,862
2020-07-06 $14.40 $14.78 $13.28 $13.48 $13.03 15,893
2020-07-02 $14.62 $15.00 $14.04 $14.04 $13.57 6,079
2020-07-01 $14.22 $14.50 $13.87 $14.49 $14.01 7,754
2020-06-30 $14.21 $14.30 $13.24 $14.30 $13.82 13,145
2020-06-29 $13.38 $14.51 $13.13 $14.51 $14.03 15,014
2020-06-26 $13.60 $13.88 $12.84 $13.21 $12.77 40,486
2020-06-25 $13.41 $13.89 $13.40 $13.77 $13.31 10,291
2020-06-24 $13.75 $13.87 $13.20 $13.43 $12.98 13,752
2020-06-23 $14.00 $14.00 $13.75 $13.75 $13.29 6,055
2020-06-22 $13.65 $14.62 $13.65 $14.07 $13.60 4,566
2020-06-19 $14.32 $14.32 $13.74 $14.05 $13.58 29,636
2020-06-18 $13.88 $14.90 $13.52 $14.00 $13.53 9,902
2020-06-17 $14.63 $14.75 $13.93 $13.95 $13.49 9,135
2020-06-16 $15.85 $16.10 $14.92 $14.93 $14.43 12,640
2020-06-15 $13.74 $15.87 $13.51 $15.58 $15.06 26,238
2020-06-12 $14.74 $14.74 $13.54 $14.26 $13.79 14,392
2020-06-11 $14.09 $14.13 $13.80 $13.85 $13.39 33,147
2020-06-10 $15.54 $15.69 $14.77 $14.93 $14.35 10,465
2020-06-09 $16.10 $16.21 $15.48 $15.78 $15.17 16,359
2020-06-08 $16.51 $16.68 $16.24 $16.44 $15.80 15,751
2020-06-05 $16.00 $16.67 $15.29 $16.11 $15.48 25,691
2020-06-04 $14.90 $15.50 $14.75 $15.46 $14.86 25,501
2020-06-03 $14.75 $15.38 $14.56 $15.01 $14.43 16,657
2020-06-02 $14.79 $16.00 $14.31 $14.36 $13.80 14,508
2020-06-01 $14.55 $15.07 $14.24 $14.95 $14.37 20,274
2020-05-29 $15.00 $15.00 $14.22 $14.31 $13.75 5,857
2020-05-28 $15.96 $15.96 $15.02 $15.02 $14.44 13,033
2020-05-27 $15.73 $15.91 $15.10 $15.81 $15.20 22,179
2020-05-26 $14.72 $15.40 $14.49 $15.28 $14.69 21,314
2020-05-22 $13.82 $14.37 $13.82 $14.37 $13.81 4,472
2020-05-21 $13.75 $14.98 $13.75 $14.06 $13.51 6,742
2020-05-20 $14.04 $14.77 $13.81 $14.58 $14.01 13,409
2020-05-19 $14.55 $14.77 $13.51 $13.75 $13.22 68,951
2020-05-18 $13.96 $14.86 $13.96 $14.84 $14.26 33,695
2020-05-15 $12.82 $13.88 $12.82 $13.60 $13.07 29,529
2020-05-14 $12.85 $13.05 $12.54 $12.94 $12.44 24,016
2020-05-13 $13.21 $13.21 $12.75 $13.20 $12.69 79,138
2020-05-12 $14.53 $14.53 $13.20 $13.39 $12.87 18,570
2020-05-11 $14.38 $14.87 $13.75 $14.29 $13.73 26,703
2020-05-08 $13.85 $15.26 $13.70 $14.65 $14.08 28,648
2020-05-07 $14.31 $14.31 $13.35 $13.55 $13.02 66,019
2020-05-06 $14.51 $14.75 $13.32 $13.90 $13.36 40,550
2020-05-05 $14.55 $15.50 $14.10 $14.53 $13.97 36,520
2020-05-04 $14.72 $15.46 $14.22 $14.96 $14.38 42,997
2020-05-01 $14.67 $16.21 $14.36 $15.47 $14.87 32,034
2020-04-30 $16.14 $17.12 $13.71 $14.36 $13.80 56,126
2020-04-29 $15.15 $17.13 $15.15 $16.93 $16.27 36,921
2020-04-28 $14.39 $14.92 $14.12 $14.64 $14.07 29,107
2020-04-27 $13.13 $13.97 $12.27 $13.97 $13.43 17,914
2020-04-24 $11.52 $12.53 $11.47 $12.34 $11.86 5,619
2020-04-23 $11.53 $12.00 $11.36 $11.66 $11.21 13,295
2020-04-22 $12.01 $12.25 $11.10 $11.75 $11.29 10,856
2020-04-21 $11.23 $12.18 $11.02 $11.50 $11.05 24,906
2020-04-20 $12.50 $13.00 $11.76 $11.80 $11.34 20,539
2020-04-17 $12.16 $13.32 $12.16 $12.76 $12.26 21,153
2020-04-16 $11.40 $11.78 $11.01 $11.74 $11.28 37,125
2020-04-15 $12.32 $12.32 $11.35 $11.63 $11.18 22,919
2020-04-14 $12.48 $13.98 $12.48 $13.15 $12.64 14,123
2020-04-13 $12.52 $12.70 $11.76 $12.51 $12.02 18,816
2020-04-09 $10.49 $13.00 $10.49 $12.89 $12.39 35,724
2020-04-08 $10.23 $10.50 $9.84 $10.49 $10.08 67,401
2020-04-07 $10.25 $10.30 $9.75 $9.87 $9.49 43,380
2020-04-06 $10.21 $10.50 $9.93 $10.15 $9.76 25,877
2020-04-03 $10.18 $10.20 $9.80 $9.89 $9.51 27,176
2020-04-02 $10.20 $10.45 $8.76 $10.15 $9.76 33,482
2020-04-01 $11.24 $11.27 $10.15 $10.15 $9.76 28,931
2020-03-31 $11.65 $11.75 $11.50 $11.70 $11.25 9,577
2020-03-30 $11.65 $11.65 $11.26 $11.65 $11.20 6,496
2020-03-27 $11.75 $11.75 $11.27 $11.29 $10.85 14,928
2020-03-26 $11.73 $12.00 $11.69 $11.75 $11.29 60,903
2020-03-25 $11.37 $11.81 $11.32 $11.74 $11.28 45,154
2020-03-24 $11.44 $11.75 $11.23 $11.75 $11.29 26,859
2020-03-23 $12.07 $12.49 $9.48 $11.32 $10.88 21,896
2020-03-20 $16.16 $16.16 $12.35 $12.35 $11.87 29,647
2020-03-19 $11.91 $16.55 $11.91 $16.21 $15.58 17,856
2020-03-18 $14.84 $15.66 $11.46 $11.46 $11.01 11,184
2020-03-17 $13.58 $14.84 $12.35 $14.84 $14.26 24,639
2020-03-16 $16.47 $16.47 $10.68 $10.68 $10.27 14,452
2020-03-13 $14.90 $16.40 $14.89 $16.27 $15.64 19,674
2020-03-12 $15.67 $17.00 $14.89 $14.89 $14.31 26,067
2020-03-11 $16.55 $17.60 $16.35 $16.51 $15.78 23,164
2020-03-10 $16.00 $16.99 $15.51 $16.76 $16.02 19,237
2020-03-09 $15.25 $16.33 $14.34 $15.95 $15.25 31,567
2020-03-06 $16.30 $17.26 $16.20 $16.41 $15.69 8,604
2020-03-05 $17.09 $17.68 $15.79 $16.45 $15.73 15,703
2020-03-04 $17.60 $17.60 $17.12 $17.40 $16.63 40,495
2020-03-03 $17.50 $19.18 $16.91 $17.57 $16.80 15,371
2020-03-02 $17.44 $18.90 $17.00 $17.66 $16.88 16,240
2020-02-28 $18.61 $18.61 $16.77 $17.13 $16.38 15,146
2020-02-27 $18.58 $19.44 $18.36 $18.77 $17.94 11,761
2020-02-26 $18.75 $18.90 $18.56 $18.90 $18.07 10,925
2020-02-25 $19.10 $19.10 $18.35 $18.35 $17.54 17,497
2020-02-24 $19.42 $19.76 $18.61 $19.01 $18.17 14,606
2020-02-21 $20.17 $20.18 $19.81 $19.81 $18.94 9,338
2020-02-20 $19.96 $20.17 $19.80 $19.83 $18.96 11,374
2020-02-19 $20.50 $20.50 $19.80 $19.96 $19.08 11,940
2020-02-18 $20.99 $20.99 $20.53 $20.53 $19.63 5,328
2020-02-14 $21.70 $21.70 $20.85 $20.85 $19.93 4,230
2020-02-13 $22.00 $22.00 $21.67 $21.67 $20.72 1,536
2020-02-12 $21.72 $21.90 $21.37 $21.52 $20.57 5,315
2020-02-11 $22.30 $22.39 $21.71 $21.71 $20.76 5,979
2020-02-10 $21.67 $22.72 $21.67 $22.47 $21.48 11,289
2020-02-07 $21.62 $21.90 $21.00 $21.50 $20.55 5,575
2020-02-06 $21.52 $22.11 $21.52 $21.86 $20.90 17,224
2020-02-05 $21.83 $22.16 $21.74 $21.86 $20.90 4,696
2020-02-04 $21.84 $21.99 $21.50 $21.50 $20.55 6,313
2020-02-03 $22.00 $23.75 $21.92 $21.92 $20.96 8,631
2020-01-31 $21.04 $22.25 $21.02 $21.92 $20.96 21,632
2020-01-30 $21.35 $21.35 $20.73 $21.19 $20.26 5,732
2020-01-29 $21.52 $21.65 $21.36 $21.36 $20.42 2,220
2020-01-28 $21.11 $21.37 $21.11 $21.20 $20.27 4,840
2020-01-27 $21.50 $21.69 $21.10 $21.10 $20.17 5,645
2020-01-24 $21.68 $21.75 $21.32 $21.32 $20.38 7,076
2020-01-23 $22.04 $22.04 $21.62 $21.66 $20.71 8,828
2020-01-22 $21.54 $22.05 $21.54 $22.05 $21.08 2,967
2020-01-21 $21.46 $22.05 $21.46 $21.62 $20.67 5,804
2020-01-17 $21.75 $21.76 $21.22 $21.35 $20.41 9,769
2020-01-16 $21.86 $22.03 $21.51 $21.51 $20.56 4,256
2020-01-15 $21.73 $21.95 $21.32 $21.67 $20.72 7,370
2020-01-14 $21.53 $22.16 $21.53 $21.58 $20.63 9,751
2020-01-13 $21.93 $22.21 $21.43 $21.75 $20.79 8,781
2020-01-10 $21.68 $23.19 $21.68 $21.70 $20.75 8,094
2020-01-09 $21.82 $22.35 $21.54 $21.91 $20.95 8,411
2020-01-08 $21.71 $22.14 $21.70 $21.90 $20.94 2,344
2020-01-07 $21.65 $21.90 $21.44 $21.70 $20.75 10,312
2020-01-06 $21.76 $21.76 $21.25 $21.52 $20.57 10,715
2020-01-03 $22.50 $22.90 $21.85 $22.00 $21.03 6,746
2020-01-02 $22.78 $23.06 $22.14 $22.31 $21.33 12,146
2019-12-31 $22.19 $22.79 $22.14 $22.57 $21.58 10,474
2019-12-30 $22.49 $22.74 $22.25 $22.36 $21.38 4,286
2019-12-27 $22.69 $22.74 $22.39 $22.67 $21.67 7,975
2019-12-26 $22.37 $22.54 $22.09 $22.52 $21.53 11,576
2019-12-24 $22.83 $22.83 $22.30 $22.54 $21.55 5,942
2019-12-23 $22.90 $22.94 $22.50 $22.63 $21.63 7,257
2019-12-20 $23.25 $23.25 $22.51 $22.91 $21.90 33,091
2019-12-19 $23.95 $23.95 $23.07 $23.25 $22.23 58,756
2019-12-18 $23.62 $24.15 $23.21 $23.99 $22.94 15,172
2019-12-17 $23.90 $24.00 $23.40 $23.56 $22.52 10,869
2019-12-16 $23.89 $24.00 $23.53 $23.82 $22.77 34,900
2019-12-13 $23.02 $23.85 $22.20 $23.62 $22.58 16,843
2019-12-12 $23.11 $23.56 $22.86 $23.25 $22.23 9,626
2019-12-11 $22.90 $23.29 $22.87 $23.29 $22.19 25,869
2019-12-10 $22.40 $22.95 $21.80 $22.95 $21.87 8,070
2019-12-09 $22.15 $22.98 $22.10 $22.51 $21.45 10,596
2019-12-06 $22.36 $22.70 $21.75 $21.76 $20.73 10,673
2019-12-05 $22.30 $22.37 $22.18 $22.25 $21.20 8,495
2019-12-04 $22.10 $22.46 $21.84 $22.33 $21.27 3,462
2019-12-03 $21.17 $21.92 $21.17 $21.89 $20.86 4,227
2019-12-02 $22.05 $22.05 $21.40 $22.00 $20.96 9,149
2019-11-29 $21.07 $22.15 $21.07 $22.15 $21.10 3,002
2019-11-27 $22.33 $22.50 $22.28 $22.33 $21.27 5,889
2019-11-26 $22.39 $22.64 $22.39 $22.59 $21.52 5,028
2019-11-25 $22.07 $22.87 $22.07 $22.72 $21.65 11,754
2019-11-22 $22.20 $22.20 $22.03 $22.03 $20.99 1,561
2019-11-21 $22.10 $22.14 $22.03 $22.05 $21.01 7,610
2019-11-20 $21.95 $22.20 $21.64 $21.97 $20.93 13,781
2019-11-19 $21.50 $22.30 $21.50 $21.88 $20.85 12,645
2019-11-18 $22.08 $22.33 $21.93 $22.15 $21.10 11,367
2019-11-15 $22.05 $22.38 $22.05 $22.16 $21.11 10,892
2019-11-14 $21.85 $22.10 $21.85 $21.95 $20.91 224,170
2019-11-13 $21.95 $22.05 $21.85 $21.85 $20.82 47,634
2019-11-12 $21.71 $22.05 $21.71 $21.98 $20.94 10,929
2019-11-11 $21.80 $21.93 $21.54 $21.82 $20.79 8,295
2019-11-08 $21.80 $22.05 $21.80 $21.80 $20.77 2,576
2019-11-07 $21.35 $22.03 $21.30 $21.91 $20.87 4,098
2019-11-06 $22.20 $22.20 $22.04 $22.07 $21.03 3,873
2019-11-05 $22.10 $22.20 $21.90 $22.10 $21.06 8,368
2019-11-04 $21.72 $22.03 $21.72 $22.03 $20.99 5,234
2019-11-01 $21.93 $22.05 $21.60 $22.05 $21.01 5,111
2019-10-31 $21.66 $21.84 $21.57 $21.84 $20.81 7,151
2019-10-30 $21.77 $21.77 $21.77 $21.77 $20.74 2,121
2019-10-29 $21.30 $21.71 $21.00 $21.71 $20.68 6,324
2019-10-28 $20.76 $21.19 $20.61 $21.19 $20.19 9,152
2019-10-25 $21.11 $21.25 $20.68 $20.68 $19.70 6,404
2019-10-24 $21.26 $21.26 $21.11 $21.25 $20.25 1,757
2019-10-23 $21.27 $21.49 $21.11 $21.30 $20.29 2,810
2019-10-22 $20.94 $21.59 $20.94 $21.42 $20.41 1,647
2019-10-21 $20.39 $21.13 $20.28 $21.13 $20.13 7,731
2019-10-18 $20.65 $20.65 $20.14 $20.14 $19.19 3,421
2019-10-17 $21.29 $21.29 $20.64 $20.92 $19.93 6,018
2019-10-16 $21.24 $21.92 $21.12 $21.17 $20.17 3,133
2019-10-15 $21.37 $21.76 $21.17 $21.40 $20.39 3,761
2019-10-14 $21.80 $21.83 $21.20 $21.47 $20.46 7,557
2019-10-11 $22.17 $22.39 $21.84 $21.84 $20.81 11,950
2019-10-10 $22.27 $22.27 $21.92 $21.92 $20.88 5,551
2019-10-09 $22.26 $22.26 $22.10 $22.10 $21.06 6,584
2019-10-08 $22.06 $22.20 $22.06 $22.10 $21.06 3,187
2019-10-07 $22.20 $22.42 $22.02 $22.02 $20.98 9,792
2019-10-04 $22.12 $22.22 $21.33 $22.17 $21.12 6,275
2019-10-03 $22.48 $22.48 $21.48 $21.97 $20.93 7,267
2019-10-02 $22.10 $22.30 $21.75 $22.20 $21.15 8,702
2019-10-01 $22.15 $22.35 $22.05 $22.05 $21.01 10,203
2019-09-30 $22.34 $22.35 $22.10 $22.15 $21.10 36,450
2019-09-27 $22.29 $24.70 $22.00 $22.08 $21.04 17,454
2019-09-26 $22.19 $22.72 $21.97 $22.03 $20.99 13,431
2019-09-25 $22.25 $23.99 $22.23 $22.23 $21.18 20,748
2019-09-24 $21.91 $22.45 $21.91 $22.07 $21.03 23,873
2019-09-23 $21.59 $22.30 $21.59 $22.07 $21.03 11,464
2019-09-20 $21.15 $22.28 $21.09 $21.87 $20.84 88,886
2019-09-19 $20.78 $21.39 $20.78 $21.15 $20.15 8,165
2019-09-18 $21.56 $21.56 $20.71 $21.05 $20.06 27,280
2019-09-17 $20.85 $21.70 $20.16 $21.44 $20.43 10,371
2019-09-16 $20.80 $21.00 $20.44 $20.82 $19.84 15,215
2019-09-13 $20.98 $21.50 $19.57 $21.12 $20.12 15,306
2019-09-12 $20.19 $21.42 $19.76 $20.77 $19.79 13,046
2019-09-11 $20.12 $20.58 $20.04 $20.39 $19.35 7,627
2019-09-10 $19.96 $20.35 $19.42 $19.95 $18.93 13,131
2019-09-09 $20.16 $20.25 $19.71 $20.01 $18.99 7,416
2019-09-06 $19.95 $20.35 $19.64 $20.35 $19.31 6,867
2019-09-05 $19.60 $20.00 $19.60 $19.96 $18.94 4,286
2019-09-04 $19.43 $19.61 $19.23 $19.54 $18.55 5,267
2019-09-03 $19.34 $19.66 $19.07 $19.27 $18.29 6,849
2019-08-30 $19.54 $19.90 $19.27 $19.63 $18.63 6,188
2019-08-29 $19.87 $20.00 $19.70 $19.79 $18.78 2,110
2019-08-28 $19.50 $19.71 $19.12 $19.71 $18.71 5,081
2019-08-27 $19.82 $20.00 $19.50 $19.50 $18.51 2,497
2019-08-26 $19.50 $19.99 $19.50 $19.99 $18.97 5,602
2019-08-23 $19.87 $20.13 $19.32 $19.32 $18.34 9,123
2019-08-22 $20.10 $20.24 $19.95 $19.95 $18.93 9,424
2019-08-21 $19.85 $20.14 $19.70 $20.00 $18.98 6,313
2019-08-20 $19.85 $20.26 $19.69 $19.80 $18.79 6,490
2019-08-19 $19.58 $20.28 $19.51 $20.20 $19.17 7,371
2019-08-16 $19.26 $19.76 $19.26 $19.62 $18.62 4,636
2019-08-15 $19.43 $19.43 $19.11 $19.15 $18.18 4,505
2019-08-14 $19.91 $19.91 $19.08 $19.08 $18.11 7,376
2019-08-13 $20.27 $20.29 $20.00 $20.02 $19.00 3,390
2019-08-12 $19.92 $19.92 $19.81 $19.85 $18.84 5,452
2019-08-09 $20.16 $20.27 $19.91 $19.97 $18.95 5,466
2019-08-08 $20.06 $20.55 $19.98 $20.05 $19.03 7,005
2019-08-07 $19.92 $20.25 $19.83 $19.83 $18.82 6,731
2019-08-06 $20.22 $20.25 $20.09 $20.09 $19.07 3,629
2019-08-05 $20.68 $20.68 $20.12 $20.15 $19.12 7,069
2019-08-02 $20.57 $21.00 $20.57 $20.68 $19.63 18,043
2019-08-01 $20.73 $21.10 $20.66 $20.66 $19.61 7,241
2019-07-31 $21.30 $21.30 $20.71 $20.71 $19.66 23,119
2019-07-30 $20.72 $21.15 $20.67 $20.68 $19.63 9,322
2019-07-29 $20.69 $21.09 $20.67 $20.67 $19.62 9,143
2019-07-26 $20.99 $21.29 $20.16 $20.65 $19.60 21,340
2019-07-25 $20.96 $21.41 $20.89 $20.91 $19.85 10,019
2019-07-24 $22.30 $22.30 $20.81 $20.81 $19.75 4,501
2019-07-23 $22.30 $22.30 $21.00 $21.05 $19.98 5,896
2019-07-22 $20.81 $21.29 $20.81 $20.95 $19.88 3,962
2019-07-19 $20.76 $21.56 $20.76 $21.00 $19.93 8,460
2019-07-18 $21.22 $21.27 $21.00 $21.00 $19.93 12,385
2019-07-17 $21.71 $21.71 $21.20 $21.20 $20.12 3,195
2019-07-16 $21.71 $22.11 $21.35 $21.55 $20.45 3,431
2019-07-15 $21.05 $21.59 $21.05 $21.47 $20.38 2,739
2019-07-12 $21.31 $21.60 $21.31 $21.31 $20.23 4,829
2019-07-11 $21.55 $21.76 $21.31 $21.60 $20.50 10,573
2019-07-10 $21.56 $21.77 $21.46 $21.46 $20.37 10,602
2019-07-09 $21.39 $21.65 $21.38 $21.38 $20.29 5,589
2019-07-08 $21.74 $21.74 $21.26 $21.26 $20.18 1,738
2019-07-05 $21.67 $21.79 $21.66 $21.66 $20.56 1,847
2019-07-03 $21.40 $21.80 $21.40 $21.80 $20.69 2,096
2019-07-02 $21.62 $21.92 $20.90 $21.50 $20.41 3,076
2019-07-01 $22.56 $22.56 $21.89 $22.00 $20.88 9,161
2019-06-28 $21.90 $23.17 $21.48 $22.70 $21.54 77,264
2019-06-27 $20.90 $22.06 $20.85 $22.06 $20.94 20,866
2019-06-26 $20.75 $20.88 $20.75 $20.80 $19.74 4,827
2019-06-25 $20.66 $20.86 $20.60 $20.75 $19.69 3,901
2019-06-24 $20.89 $20.90 $20.60 $20.70 $19.65 5,062
2019-06-21 $20.38 $20.86 $20.30 $20.86 $19.80 17,348
2019-06-20 $20.75 $20.75 $20.52 $20.53 $19.48 6,351
2019-06-19 $20.51 $20.75 $20.44 $20.75 $19.69 2,812
2019-06-18 $21.17 $21.17 $20.61 $20.75 $19.69 4,791
2019-06-17 $21.42 $21.42 $20.86 $20.86 $19.80 2,065
2019-06-14 $20.99 $21.09 $20.62 $20.74 $19.68 4,266
2019-06-13 $20.59 $21.00 $20.56 $20.81 $19.75 6,875
2019-06-12 $20.20 $20.65 $20.20 $20.65 $19.52 1,038
2019-06-11 $20.07 $20.67 $20.04 $20.15 $19.05 11,429
2019-06-10 $20.00 $20.20 $20.00 $20.20 $19.10 7,345
2019-06-07 $19.97 $20.19 $19.97 $19.97 $18.88 5,024
2019-06-06 $20.20 $20.20 $19.97 $19.97 $18.88 4,211
2019-06-05 $20.43 $20.43 $19.92 $19.93 $18.84 6,343
2019-06-04 $20.55 $20.55 $19.92 $20.16 $19.06 10,162
2019-06-03 $20.28 $20.42 $19.87 $20.13 $19.03 8,017
2019-05-31 $20.12 $20.43 $20.12 $20.15 $19.05 5,897
2019-05-30 $20.18 $20.47 $20.10 $20.36 $19.25 4,193
2019-05-29 $20.62 $20.73 $20.00 $20.11 $19.01 10,733
2019-05-28 $20.93 $20.93 $20.53 $20.53 $19.41 3,914
2019-05-24 $20.43 $20.98 $20.43 $20.98 $19.84 7,128
2019-05-23 $20.73 $20.73 $20.52 $20.53 $19.41 7,253
2019-05-22 $20.79 $21.11 $20.53 $20.74 $19.61 12,484
2019-05-21 $20.95 $21.20 $20.72 $20.94 $19.80 5,496
2019-05-20 $20.32 $21.18 $20.30 $21.00 $19.85 8,476
2019-05-17 $20.80 $20.93 $20.37 $20.37 $19.26 11,445
2019-05-16 $20.95 $21.15 $20.86 $21.00 $19.85 3,998
2019-05-15 $21.46 $21.51 $21.13 $21.13 $19.98 4,081
2019-05-14 $21.80 $21.85 $21.60 $21.62 $20.44 3,297
2019-05-13 $20.63 $21.30 $20.62 $21.15 $20.00 5,603
2019-05-10 $21.31 $21.85 $20.64 $21.03 $19.88 12,531
2019-05-09 $20.77 $21.81 $20.77 $21.26 $20.10 6,539
2019-05-08 $22.15 $22.23 $20.78 $20.78 $19.65 10,481
2019-05-07 $22.03 $22.41 $21.67 $21.67 $20.49 17,612
2019-05-06 $21.65 $22.87 $21.62 $22.32 $21.10 9,251
2019-05-03 $21.46 $21.93 $21.46 $21.65 $20.47 5,282
2019-05-02 $21.52 $21.89 $21.44 $21.70 $20.52 1,995
2019-05-01 $21.18 $21.61 $21.06 $21.32 $20.16 5,217
2019-04-30 $21.40 $21.60 $20.73 $21.60 $20.42 15,361
2019-04-29 $20.78 $21.58 $20.78 $21.39 $20.22 11,619
2019-04-26 $20.73 $20.97 $20.32 $20.69 $19.56 6,021
2019-04-25 $20.65 $20.78 $20.00 $20.37 $19.26 11,308
2019-04-24 $21.38 $21.43 $20.62 $20.62 $19.50 14,112
2019-04-23 $21.14 $21.38 $21.00 $21.38 $20.21 6,764
2019-04-22 $21.69 $21.79 $20.82 $21.03 $19.88 6,387
2019-04-18 $20.76 $21.84 $20.76 $21.69 $20.51 4,162
2019-04-17 $21.02 $21.91 $20.77 $21.49 $20.32 9,921
2019-04-16 $22.20 $22.20 $21.16 $21.16 $20.01 7,366
2019-04-15 $21.86 $22.44 $21.82 $21.99 $20.79 6,605
2019-04-12 $22.39 $22.87 $22.16 $22.21 $21.00 14,313
2019-04-11 $21.85 $22.26 $21.26 $22.25 $21.04 3,290
2019-04-10 $22.00 $22.48 $21.35 $22.38 $21.16 10,628
2019-04-09 $20.85 $22.15 $20.85 $22.00 $20.80 31,223
2019-04-08 $19.97 $20.89 $19.53 $20.75 $19.62 14,034
2019-04-05 $19.43 $20.09 $19.43 $20.09 $18.99 4,338
2019-04-04 $19.30 $19.60 $19.12 $19.34 $18.29 3,276
2019-04-03 $19.32 $19.42 $19.02 $19.42 $18.36 8,837
2019-04-02 $19.01 $19.48 $18.82 $19.47 $18.41 9,820
2019-04-01 $18.80 $19.37 $18.79 $18.91 $17.88 8,314
2019-03-29 $19.02 $20.10 $18.62 $18.88 $17.85 21,164
2019-03-28 $18.70 $19.02 $18.64 $19.02 $17.98 5,040
2019-03-27 $18.52 $19.91 $18.52 $18.72 $17.70 10,915
2019-03-26 $18.37 $18.59 $18.27 $18.59 $17.58 16,080
2019-03-25 $18.79 $20.39 $16.74 $18.37 $17.37 7,445
2019-03-22 $19.28 $19.28 $18.75 $18.75 $17.73 12,555
2019-03-21 $19.85 $20.03 $19.57 $19.57 $18.50 7,379
2019-03-20 $19.90 $20.37 $19.80 $19.80 $18.72 6,463
2019-03-19 $20.25 $20.60 $20.11 $20.11 $19.01 12,723
2019-03-18 $20.65 $20.80 $20.60 $20.80 $19.67 3,880
2019-03-15 $20.88 $21.13 $20.43 $20.71 $19.58 22,056
2019-03-14 $20.25 $20.93 $20.25 $20.82 $19.68 6,820
2019-03-13 $20.25 $20.65 $20.07 $20.35 $19.18 7,300
2019-03-12 $20.42 $20.42 $20.25 $20.25 $19.08 1,980
2019-03-11 $20.40 $20.64 $20.32 $20.61 $19.42 4,626
2019-03-08 $20.96 $21.40 $20.62 $20.62 $19.43 7,272
2019-03-07 $21.66 $21.90 $21.02 $21.02 $19.81 4,959
2019-03-06 $21.40 $21.70 $21.17 $21.60 $20.35 11,767
2019-03-05 $21.80 $22.00 $21.18 $21.18 $19.96 8,330
2019-03-04 $21.76 $21.84 $21.05 $21.62 $20.37 7,539
2019-03-01 $22.09 $22.49 $21.98 $22.24 $20.96 6,890
2019-02-28 $22.16 $22.44 $22.09 $22.09 $20.82 5,986
2019-02-27 $21.91 $22.20 $21.88 $21.99 $20.72 5,428
2019-02-26 $22.00 $22.08 $21.75 $21.75 $20.49 10,161
2019-02-25 $21.14 $22.20 $21.14 $21.75 $20.49 16,443
2019-02-22 $20.98 $21.14 $20.97 $21.14 $19.92 10,257
2019-02-21 $22.40 $22.40 $20.60 $20.74 $19.54 8,022
2019-02-20 $20.14 $20.55 $20.14 $20.36 $19.18 9,764
2019-02-19 $19.97 $20.55 $19.96 $20.16 $19.00 21,643
2019-02-15 $19.94 $20.19 $19.90 $20.00 $18.85 12,992
2019-02-14 $20.14 $20.15 $19.85 $19.85 $18.70 9,012
2019-02-13 $20.17 $20.37 $19.98 $20.14 $18.98 8,690
2019-02-12 $19.99 $20.09 $19.76 $20.09 $18.93 6,986
2019-02-11 $19.88 $20.10 $19.42 $19.97 $18.82 15,657
2019-02-08 $20.27 $20.49 $19.80 $19.95 $18.80 18,558
2019-02-07 $20.17 $20.34 $19.66 $20.04 $18.88 22,238
2019-02-06 $20.03 $20.23 $19.90 $20.06 $18.90 14,077
2019-02-05 $20.05 $20.49 $19.96 $20.10 $18.94 18,151
2019-02-04 $19.87 $20.49 $19.85 $20.14 $18.98 30,284
2019-02-01 $19.59 $19.81 $19.48 $19.59 $18.46 14,878
2019-01-31 $20.00 $20.00 $19.61 $19.81 $18.67 15,555
2019-01-30 $20.08 $20.46 $19.71 $20.00 $18.85 18,253
2019-01-29 $20.02 $20.38 $19.61 $19.99 $18.84 11,547
2019-01-28 $19.62 $20.10 $19.60 $19.94 $18.79 14,349
2019-01-25 $19.66 $20.00 $19.60 $19.93 $18.78 13,351
2019-01-24 $19.89 $19.89 $19.55 $19.84 $18.69 5,833
2019-01-23 $19.27 $21.34 $19.27 $19.93 $18.78 8,375
2019-01-22 $19.33 $20.57 $19.07 $19.12 $18.02 12,498
2019-01-18 $20.10 $20.10 $19.25 $19.60 $18.47 8,393
2019-01-17 $19.19 $20.49 $19.15 $20.11 $18.95 31,027
2019-01-16 $18.88 $19.17 $18.62 $19.15 $18.04 8,434
2019-01-15 $18.70 $18.85 $18.53 $18.82 $17.73 4,673
2019-01-14 $18.90 $18.98 $18.45 $18.60 $17.53 20,560
2019-01-11 $18.76 $18.99 $18.76 $18.96 $17.87 10,793
2019-01-10 $18.89 $20.65 $18.76 $18.96 $17.87 16,729
2019-01-09 $18.93 $20.16 $18.85 $19.00 $17.90 30,679
2019-01-08 $18.40 $19.71 $18.40 $19.06 $17.96 34,349
2019-01-07 $19.77 $19.94 $18.00 $18.40 $17.34 100,360
2019-01-04 $20.20 $20.20 $19.59 $19.95 $18.80 16,133
2019-01-03 $20.21 $20.31 $20.02 $20.02 $18.86 9,125
2019-01-02 $20.60 $20.60 $19.77 $20.31 $19.14 11,509
2018-12-31 $20.00 $21.89 $19.81 $20.76 $19.56 9,648
2018-12-28 $18.72 $20.29 $18.72 $20.13 $18.97 7,380
2018-12-27 $19.46 $19.56 $19.11 $19.11 $18.01 10,996
2018-12-26 $18.93 $19.68 $18.93 $19.66 $18.53 12,600
2018-12-24 $19.00 $19.38 $18.65 $18.66 $17.58 16,979
2018-12-21 $18.38 $19.27 $18.24 $19.01 $17.91 27,899
2018-12-20 $20.78 $21.36 $18.60 $18.77 $17.69 30,840
2018-12-19 $20.33 $20.86 $19.65 $20.70 $19.51 9,964
2018-12-18 $19.02 $21.12 $19.02 $20.60 $19.41 9,886
2018-12-17 $20.33 $20.42 $19.36 $19.48 $18.36 14,004
2018-12-14 $20.68 $20.92 $20.26 $20.26 $19.09 6,844
2018-12-13 $21.03 $21.11 $20.75 $20.75 $19.55 5,527
2018-12-12 $21.41 $21.45 $20.90 $21.14 $19.85 15,131
2018-12-11 $21.50 $21.50 $21.33 $21.41 $20.11 4,624
2018-12-10 $21.32 $21.46 $21.20 $21.46 $20.15 4,961
2018-12-07 $21.35 $21.42 $21.20 $21.30 $20.00 14,298
2018-12-06 $21.27 $21.41 $21.17 $21.41 $20.11 18,100
2018-12-04 $21.76 $22.02 $21.40 $21.40 $20.10 17,388
2018-12-03 $22.20 $22.27 $21.80 $21.97 $20.63 10,502
2018-11-30 $21.95 $22.92 $21.95 $22.22 $20.87 22,837
2018-11-29 $22.10 $22.33 $21.96 $22.12 $20.77 5,135
2018-11-28 $21.85 $22.18 $21.74 $21.97 $20.63 6,944
2018-11-27 $21.55 $22.90 $21.55 $21.65 $20.33 8,540
2018-11-26 $22.14 $22.14 $21.77 $21.89 $20.56 4,431
2018-11-23 $21.73 $22.62 $21.73 $21.91 $20.58 5,711
2018-11-21 $22.58 $22.58 $21.66 $22.06 $20.72 6,110
2018-11-20 $21.99 $22.61 $21.99 $22.04 $20.70 3,246
2018-11-19 $22.33 $22.76 $21.56 $22.07 $20.73 14,148
2018-11-16 $23.31 $23.31 $22.51 $22.51 $21.14 7,949
2018-11-15 $23.61 $23.61 $23.04 $23.43 $22.00 5,938
2018-11-14 $24.59 $24.62 $22.70 $23.38 $21.96 21,031
2018-11-13 $21.43 $24.40 $21.43 $24.40 $22.91 17,454
2018-11-12 $21.20 $21.43 $21.18 $21.22 $19.93 24,628
2018-11-09 $21.21 $21.26 $21.16 $21.16 $19.87 36,253
2018-11-08 $21.20 $21.30 $21.10 $21.21 $19.92 15,025
2018-11-07 $21.15 $21.20 $20.89 $21.20 $19.91 4,850
2018-11-06 $21.16 $21.20 $20.94 $21.05 $19.77 3,098
2018-11-05 $21.18 $21.20 $20.83 $21.15 $19.86 10,632
2018-11-02 $21.10 $21.20 $21.04 $21.04 $19.76 4,645
2018-11-01 $21.12 $21.24 $20.92 $21.24 $19.95 4,699
2018-10-31 $21.30 $21.30 $20.66 $21.17 $19.88 15,930
2018-10-30 $21.61 $21.61 $21.12 $21.34 $20.04 7,332
2018-10-29 $22.33 $22.33 $21.29 $21.57 $20.26 12,379
2018-10-26 $21.76 $22.35 $21.76 $22.10 $20.75 3,980
2018-10-25 $21.89 $21.95 $21.00 $21.95 $20.61 7,956
2018-10-24 $22.08 $22.08 $21.50 $21.64 $20.32 6,091
2018-10-23 $21.29 $22.16 $21.29 $21.94 $20.60 5,607
2018-10-22 $22.20 $22.20 $21.50 $21.50 $20.19 7,186
2018-10-19 $21.00 $22.35 $21.00 $22.04 $20.70 11,712
2018-10-18 $20.88 $21.09 $20.80 $20.95 $19.67 16,908
2018-10-17 $20.88 $20.95 $20.86 $20.86 $19.59 4,400
2018-10-16 $21.03 $21.03 $20.77 $21.00 $19.72 6,698
2018-10-15 $20.91 $21.40 $20.91 $21.08 $19.80 10,908
2018-10-12 $21.32 $21.66 $20.91 $20.91 $19.64 14,013
2018-10-11 $21.50 $21.50 $21.00 $21.10 $19.82 15,653
2018-10-10 $21.51 $21.63 $21.40 $21.40 $20.10 8,908
2018-10-09 $21.64 $21.64 $21.50 $21.50 $20.19 9,451
2018-10-08 $21.73 $21.77 $21.61 $21.61 $20.29 9,493
2018-10-05 $22.05 $22.14 $21.54 $21.77 $20.44 8,755
2018-10-04 $22.45 $22.45 $20.41 $22.10 $20.75 16,700
2018-10-03 $22.56 $22.64 $22.47 $22.50 $21.13 10,045
2018-10-02 $22.50 $22.63 $22.46 $22.63 $21.25 14,541
2018-10-01 $23.00 $23.00 $22.44 $22.50 $21.13 14,288
2018-09-28 $23.00 $23.05 $22.88 $22.90 $21.51 7,513
2018-09-27 $23.10 $23.25 $22.95 $23.00 $21.60 8,021
2018-09-26 $23.40 $23.65 $22.95 $23.05 $21.65 6,095
2018-09-25 $23.65 $23.75 $23.20 $23.30 $21.88 9,025
2018-09-24 $23.10 $23.75 $22.75 $23.75 $22.30 21,415
2018-09-21 $22.85 $23.15 $22.85 $23.15 $21.74 28,192
2018-09-20 $22.85 $22.95 $22.70 $22.95 $21.55 3,959
2018-09-19 $23.00 $23.00 $22.70 $22.75 $21.36 6,200
2018-09-18 $23.50 $23.50 $22.95 $23.00 $21.60 5,048
2018-09-17 $23.45 $23.50 $22.55 $23.50 $22.07 9,640
2018-09-14 $23.60 $24.05 $23.40 $23.40 $21.98 12,089
2018-09-13 $24.00 $24.05 $23.10 $23.95 $22.49 16,861
2018-09-12 $23.65 $24.10 $23.65 $23.90 $22.38 7,162
2018-09-11 $24.15 $24.15 $23.90 $24.05 $22.52 4,652
2018-09-10 $24.15 $24.15 $23.89 $24.05 $22.52 9,047
2018-09-07 $24.00 $24.25 $23.50 $24.00 $22.47 2,939
2018-09-06 $24.00 $24.18 $24.00 $24.00 $22.47 6,254
2018-09-05 $24.25 $24.40 $24.05 $24.05 $22.52 4,098
2018-09-04 $24.45 $24.50 $24.20 $24.25 $22.71 28,146
2018-08-31 $24.20 $24.45 $24.05 $24.40 $22.85 4,478
2018-08-30 $24.60 $24.65 $24.15 $24.15 $22.61 9,362
2018-08-29 $24.55 $24.60 $24.50 $24.55 $22.99 2,811
2018-08-28 $24.45 $24.45 $24.35 $24.45 $22.89 1,734
2018-08-27 $24.75 $24.75 $24.30 $24.30 $22.75 6,304
2018-08-24 $24.75 $24.75 $24.55 $24.60 $23.03 10,548
2018-08-23 $24.35 $24.75 $24.35 $24.75 $23.18 11,264
2018-08-22 $24.60 $24.65 $24.55 $24.55 $22.99 5,580
2018-08-21 $24.20 $24.75 $24.20 $24.60 $23.03 12,842
2018-08-20 $24.40 $24.40 $24.27 $24.30 $22.75 4,304
2018-08-17 $24.30 $24.45 $24.25 $24.25 $22.71 8,106
2018-08-16 $24.40 $24.50 $24.30 $24.45 $22.89 14,762
2018-08-15 $24.75 $24.75 $24.25 $24.40 $22.85 9,253
2018-08-14 $24.50 $24.75 $24.40 $24.75 $23.18 19,932
2018-08-13 $23.75 $24.74 $23.65 $24.50 $22.94 37,384
2018-08-10 $23.75 $23.75 $23.63 $23.75 $22.24 1,434
2018-08-09 $23.95 $23.95 $23.70 $23.75 $22.24 6,543
2018-08-08 $23.60 $23.85 $23.60 $23.80 $22.29 1,637
2018-08-07 $23.60 $23.85 $23.60 $23.75 $22.24 3,430
2018-08-06 $23.55 $23.75 $23.35 $23.60 $22.10 6,194
2018-08-03 $24.40 $24.60 $23.45 $23.55 $22.05 23,077
2018-08-02 $24.45 $24.65 $24.45 $24.60 $23.03 5,673
2018-08-01 $24.45 $24.45 $24.30 $24.30 $22.75 4,895
2018-07-31 $24.38 $24.45 $24.25 $24.40 $22.85 5,184
2018-07-30 $24.45 $24.50 $24.25 $24.30 $22.75 4,875
2018-07-27 $25.15 $25.50 $24.25 $24.25 $22.71 8,218
2018-07-26 $25.25 $25.40 $25.00 $25.30 $23.69 12,489
2018-07-25 $25.35 $25.35 $25.02 $25.05 $23.46 3,858
2018-07-24 $25.30 $25.34 $25.05 $25.15 $23.55 5,935
2018-07-23 $24.83 $25.40 $24.55 $25.15 $23.55 18,102
2018-07-20 $24.70 $24.85 $24.60 $24.85 $23.27 5,251
2018-07-19 $24.65 $24.95 $24.50 $24.60 $23.03 7,910
2018-07-18 $24.70 $24.70 $24.60 $24.60 $23.03 6,480
2018-07-17 $24.60 $24.90 $24.50 $24.55 $22.99 7,711
2018-07-16 $24.15 $24.45 $24.15 $24.45 $22.89 9,908
2018-07-13 $23.80 $24.00 $23.80 $23.95 $22.43 2,950
2018-07-12 $23.95 $24.35 $23.93 $24.05 $22.52 5,797
2018-07-11 $23.80 $23.85 $23.50 $23.75 $22.24 7,863
2018-07-10 $23.95 $24.00 $23.80 $23.80 $22.29 5,769
2018-07-09 $23.75 $23.95 $23.75 $23.75 $22.24 10,561
2018-07-06 $23.90 $23.90 $23.75 $23.75 $22.24 4,220
2018-07-05 $23.45 $23.90 $23.45 $23.80 $22.29 12,044
2018-07-03 $23.35 $23.90 $23.35 $23.60 $22.10 5,756
2018-07-02 $22.75 $23.70 $22.75 $23.60 $22.10 7,818
2018-06-29 $23.70 $23.70 $22.75 $22.75 $21.30 8,461
2018-06-28 $23.53 $23.60 $23.40 $23.50 $22.00 12,138
2018-06-27 $23.55 $23.60 $23.30 $23.40 $21.91 3,800
2018-06-26 $23.20 $23.55 $23.20 $23.40 $21.91 6,030
2018-06-25 $23.35 $23.35 $23.15 $23.20 $21.72 6,101
2018-06-22 $23.20 $23.25 $22.75 $23.25 $21.77 38,722
2018-06-21 $23.00 $23.30 $22.10 $23.00 $21.54 6,054
2018-06-20 $23.00 $23.20 $22.90 $23.15 $21.68 6,500
2018-06-19 $22.35 $23.00 $22.10 $22.80 $21.35 11,203
2018-06-18 $22.30 $22.70 $22.30 $22.40 $20.97 4,131
2018-06-15 $22.05 $22.50 $22.05 $22.25 $20.83 20,380
2018-06-14 $22.30 $22.40 $21.95 $22.20 $20.79 10,607
2018-06-13 $22.60 $22.95 $22.60 $22.85 $21.33 6,574
2018-06-12 $23.20 $23.20 $22.71 $22.85 $21.33 17,422
2018-06-11 $23.10 $24.20 $23.10 $23.20 $21.66 10,465
2018-06-08 $23.10 $23.10 $22.95 $22.95 $21.42 7,518
2018-06-07 $23.00 $23.10 $22.99 $23.10 $21.56 4,823
2018-06-06 $23.15 $23.40 $22.90 $22.90 $21.38 8,533
2018-06-05 $22.75 $23.15 $22.65 $23.15 $21.61 8,209
2018-06-04 $23.30 $23.40 $23.00 $23.10 $21.56 9,970
2018-06-01 $23.29 $23.40 $23.29 $23.40 $21.84 7,146
2018-05-31 $23.30 $23.40 $23.15 $23.15 $21.61 5,654
2018-05-30 $23.10 $23.40 $23.06 $23.20 $21.66 8,092
2018-05-29 $22.90 $23.00 $22.85 $23.00 $21.47 13,470
2018-05-25 $22.90 $23.00 $22.85 $22.90 $21.38 4,549
2018-05-24 $22.95 $22.95 $22.50 $22.85 $21.33 5,330
2018-05-23 $22.81 $22.90 $22.75 $22.80 $21.28 5,730
2018-05-22 $23.05 $23.05 $22.50 $22.65 $21.14 4,861
2018-05-21 $23.04 $23.10 $23.00 $23.10 $21.56 6,025
2018-05-18 $23.10 $23.20 $22.90 $23.00 $21.47 8,302
2018-05-17 $23.10 $23.20 $23.10 $23.20 $21.66 4,709
2018-05-16 $23.00 $23.10 $23.00 $23.00 $21.47 9,912
2018-05-15 $23.20 $23.20 $22.00 $23.00 $21.47 18,982
2018-05-14 $23.09 $23.58 $22.83 $23.20 $21.66 19,669
2018-05-11 $23.35 $23.35 $23.00 $23.15 $21.61 2,975
2018-05-10 $23.21 $23.45 $23.21 $23.25 $21.70 4,479
2018-05-09 $22.20 $23.20 $22.20 $23.20 $21.66 4,087
2018-05-08 $22.10 $22.20 $22.10 $22.20 $20.72 3,406
2018-05-07 $22.00 $22.00 $22.00 $22.00 $20.54 1,323
2018-05-04 $21.60 $21.90 $21.45 $21.90 $20.44 6,387
2018-05-03 $21.60 $21.69 $21.55 $21.60 $20.16 1,828
2018-05-02 $22.00 $22.00 $21.55 $21.55 $20.12 5,125
2018-05-01 $21.95 $21.95 $21.15 $21.90 $20.44 3,687
2018-04-30 $22.05 $22.05 $21.26 $22.00 $20.54 9,829
2018-04-27 $21.65 $22.15 $21.45 $22.15 $20.68 6,374
2018-04-26 $21.70 $21.90 $21.25 $21.65 $20.21 6,725
2018-04-25 $21.65 $21.95 $21.25 $21.80 $20.35 10,505
2018-04-24 $22.57 $22.57 $22.20 $22.55 $21.05 5,399
2018-04-23 $22.15 $22.30 $21.86 $22.10 $20.63 6,863
2018-04-20 $22.45 $22.95 $22.30 $22.75 $21.24 9,531
2018-04-19 $22.77 $22.95 $22.55 $22.65 $21.14 6,003
2018-04-18 $22.60 $23.00 $22.60 $22.70 $21.19 4,256
2018-04-17 $23.20 $23.20 $22.25 $22.60 $21.10 7,033
2018-04-16 $22.55 $24.25 $22.55 $23.15 $21.61 14,045
2018-04-13 $23.60 $23.60 $23.60 $23.60 $22.03 1,196
2018-04-12 $23.25 $23.45 $22.95 $22.95 $21.42 6,612
2018-04-11 $23.83 $23.83 $22.25 $22.50 $21.00 6,103
2018-04-10 $22.30 $22.55 $22.25 $22.40 $20.91 12,213
2018-04-09 $21.50 $22.25 $21.50 $22.10 $20.63 3,613
2018-04-06 $21.80 $22.10 $21.77 $22.10 $20.63 4,002
2018-04-05 $22.35 $22.44 $22.24 $22.30 $20.82 11,544
2018-04-04 $21.65 $22.40 $21.65 $22.15 $20.68 7,713
2018-04-03 $21.55 $22.30 $21.38 $22.15 $20.68 6,083
2018-04-02 $22.21 $22.21 $21.35 $21.40 $19.98 5,163
2018-03-29 $22.15 $22.35 $21.05 $22.00 $20.54 7,010
2018-03-28 $22.05 $22.05 $21.57 $21.90 $20.44 10,641
2018-03-27 $22.50 $22.50 $22.05 $22.05 $20.58 5,175
2018-03-26 $22.45 $22.45 $22.25 $22.40 $20.91 7,162
2018-03-23 $22.25 $22.40 $22.15 $22.15 $20.68 8,978
2018-03-22 $22.45 $22.65 $22.45 $22.45 $20.96 7,054
2018-03-21 $22.25 $22.45 $22.25 $22.45 $20.96 4,576
2018-03-20 $22.20 $22.45 $22.20 $22.25 $20.77 5,044
2018-03-19 $22.25 $22.35 $22.20 $22.20 $20.72 2,612
2018-03-16 $22.50 $22.75 $22.15 $22.60 $21.10 25,827
2018-03-15 $22.15 $22.58 $22.15 $22.55 $21.05 3,323
2018-03-14 $22.21 $22.90 $22.21 $22.70 $21.13 3,669
2018-03-13 $22.55 $22.75 $21.50 $22.70 $21.13 3,942
2018-03-12 $22.55 $22.75 $21.50 $22.75 $21.18 4,161
2018-03-09 $21.90 $22.60 $21.80 $22.50 $20.95 14,099
2018-03-08 $21.50 $21.70 $21.50 $21.60 $20.11 3,594
2018-03-07 $21.70 $21.85 $21.65 $21.80 $20.29 3,318
2018-03-06 $21.25 $21.60 $21.25 $21.60 $20.11 8,095
2018-03-05 $21.15 $21.30 $21.10 $21.30 $19.83 3,120
2018-03-02 $20.80 $21.15 $20.80 $21.15 $19.69 4,773
2018-03-01 $20.35 $20.80 $20.35 $20.75 $19.32 4,415
2018-02-28 $20.75 $21.10 $20.60 $20.65 $19.22 9,750
2018-02-27 $20.80 $21.20 $20.80 $21.00 $19.55 6,473
2018-02-26 $20.65 $20.90 $20.63 $20.90 $19.46 3,180
2018-02-23 $20.30 $20.78 $20.30 $20.70 $19.27 9,158
2018-02-22 $20.11 $20.45 $20.11 $20.30 $18.90 5,115
2018-02-21 $20.16 $20.40 $20.16 $20.40 $18.99 5,963
2018-02-20 $20.25 $20.30 $19.95 $19.95 $18.57 3,919
2018-02-16 $20.10 $20.40 $20.10 $20.40 $18.99 4,618
2018-02-15 $20.01 $20.20 $19.90 $20.20 $18.81 11,096
2018-02-14 $19.75 $20.12 $19.75 $20.00 $18.62 7,047
2018-02-13 $20.20 $20.20 $19.75 $19.75 $18.39 6,370
2018-02-12 $20.50 $20.55 $20.25 $20.30 $18.90 5,894
2018-02-09 $20.50 $20.60 $20.15 $20.35 $18.95 18,100
2018-02-08 $20.50 $20.55 $20.25 $20.35 $18.95 26,356
2018-02-07 $20.65 $20.70 $20.50 $20.60 $19.18 6,412
2018-02-06 $20.45 $20.75 $20.45 $20.50 $19.08 16,771
2018-02-05 $20.50 $20.62 $20.45 $20.45 $19.04 12,427
2018-02-02 $20.55 $20.63 $20.50 $20.55 $19.13 5,586
2018-02-01 $20.50 $20.70 $20.50 $20.65 $19.22 5,249
2018-01-31 $20.10 $20.65 $20.10 $20.55 $19.13 4,291
2018-01-30 $20.25 $20.65 $20.00 $20.50 $19.08 13,236
2018-01-29 $20.55 $20.60 $20.30 $20.40 $18.99 8,986
2018-01-26 $20.35 $20.55 $20.20 $20.55 $19.13 7,384
2018-01-25 $20.24 $20.45 $20.15 $20.45 $19.04 1,780
2018-01-24 $20.60 $20.65 $20.20 $20.20 $18.81 3,902
2018-01-23 $20.35 $20.50 $20.35 $20.45 $19.04 3,184
2018-01-22 $20.65 $20.65 $20.15 $20.40 $18.99 4,763
2018-01-19 $20.30 $20.60 $20.30 $20.50 $19.08 7,699
2018-01-18 $20.55 $20.73 $20.50 $20.50 $19.08 4,534
2018-01-17 $20.50 $20.50 $20.40 $20.50 $19.08 2,818
2018-01-16 $20.65 $20.90 $20.30 $20.30 $18.90 11,218
2018-01-12 $20.60 $20.65 $20.60 $20.65 $19.22 1,335
2018-01-11 $19.65 $19.85 $19.65 $19.85 $18.48 5,774
2018-01-10 $19.65 $19.74 $19.60 $19.70 $18.34 2,228
2018-01-09 $19.85 $19.85 $19.50 $19.50 $18.15 9,720
2018-01-08 $19.85 $19.85 $19.65 $19.70 $18.34 2,294
2018-01-05 $20.00 $20.00 $19.76 $20.00 $18.62 5,605
2018-01-04 $20.45 $20.45 $19.65 $19.85 $18.48 12,892
2018-01-03 $20.10 $20.35 $19.95 $20.30 $18.90 9,270
2018-01-02 $19.95 $20.20 $19.70 $20.10 $18.71 10,471
2017-12-29 $20.20 $20.20 $19.75 $19.75 $18.39 9,606
2017-12-28 $20.15 $20.15 $20.00 $20.00 $18.62 2,408
2017-12-27 $20.20 $20.40 $20.15 $20.15 $18.76 2,514
2017-12-26 $20.25 $20.40 $20.20 $20.20 $18.81 3,692
2017-12-22 $20.30 $20.40 $20.20 $20.20 $18.81 5,680
2017-12-21 $20.35 $20.60 $20.30 $20.45 $19.04 14,143
2017-12-20 $20.60 $20.70 $20.40 $20.55 $19.13 5,022
2017-12-19 $20.55 $20.80 $20.55 $20.60 $19.18 9,658
2017-12-18 $20.90 $20.95 $20.75 $20.85 $19.41 9,485
2017-12-15 $20.15 $20.85 $20.15 $20.70 $19.27 29,039
2017-12-14 $20.51 $20.70 $20.25 $20.25 $18.85 12,734
2017-12-13 $20.65 $20.70 $20.25 $20.45 $18.98 32,406
2017-12-12 $20.56 $20.60 $20.26 $20.55 $19.07 10,409
2017-12-11 $20.20 $20.40 $20.20 $20.20 $18.75 9,490
2017-12-08 $19.96 $20.45 $19.96 $20.25 $18.80 3,863
2017-12-07 $20.20 $20.35 $20.20 $20.25 $18.80 29,191
2017-12-06 $20.35 $20.50 $20.25 $20.25 $18.80 5,232
2017-12-05 $20.35 $20.58 $20.25 $20.25 $18.80 7,749
2017-12-04 $20.75 $20.75 $20.50 $20.60 $19.12 4,211
2017-12-01 $20.45 $20.75 $20.30 $20.55 $19.07 20,476
2017-11-30 $20.55 $20.90 $20.55 $20.75 $19.26 11,678
2017-11-29 $20.00 $20.85 $20.00 $20.85 $19.35 16,140
2017-11-28 $20.45 $20.70 $20.45 $20.70 $19.21 15,576
2017-11-27 $20.40 $20.45 $20.35 $20.45 $18.98 3,819
2017-11-24 $20.40 $20.45 $20.38 $20.45 $18.98 5,204
2017-11-22 $20.40 $20.45 $20.35 $20.35 $18.89 7,272
2017-11-21 $20.30 $20.45 $20.25 $20.40 $18.94 11,801
2017-11-20 $20.10 $20.20 $20.05 $20.20 $18.75 9,807
2017-11-17 $19.95 $20.15 $19.80 $20.15 $18.70 66,437
2017-11-16 $19.95 $20.15 $19.90 $20.00 $18.56 32,264
2017-11-15 $19.55 $19.76 $19.55 $19.65 $18.24 8,542
2017-11-14 $19.60 $19.65 $19.50 $19.60 $18.19 4,658
2017-11-13 $19.40 $19.80 $19.35 $19.60 $18.19 4,720
2017-11-10 $19.65 $20.00 $19.55 $19.55 $18.15 8,842
2017-11-09 $19.50 $19.70 $19.45 $19.65 $18.24 10,193
2017-11-08 $19.25 $19.70 $19.15 $19.65 $18.24 9,145
2017-11-07 $19.65 $19.70 $19.00 $19.35 $17.96 14,301
2017-11-06 $19.85 $19.85 $19.50 $19.60 $18.19 3,007
2017-11-03 $19.90 $19.90 $19.75 $19.80 $18.38 7,611
2017-11-02 $19.85 $19.95 $19.80 $19.90 $18.47 22,887
2017-11-01 $19.90 $19.95 $19.75 $19.80 $18.38 7,767
2017-10-31 $19.90 $20.15 $19.75 $19.75 $18.33 25,767
2017-10-30 $19.90 $19.90 $19.70 $19.75 $18.33 11,975
2017-10-27 $19.60 $20.03 $19.60 $19.90 $18.47 40,523
2017-10-26 $19.50 $19.95 $19.45 $19.85 $18.42 16,974
2017-10-25 $19.75 $20.00 $19.60 $19.80 $18.38 24,049
2017-10-24 $20.00 $20.05 $19.80 $19.80 $18.38 4,214
2017-10-23 $20.00 $20.00 $19.65 $19.80 $18.38 16,020
2017-10-20 $20.00 $20.18 $19.85 $19.95 $18.52 16,532
2017-10-19 $19.85 $20.05 $19.85 $20.00 $18.56 23,641
2017-10-18 $19.95 $20.05 $19.70 $19.80 $18.38 16,214
2017-10-17 $19.80 $19.91 $19.75 $19.90 $18.47 3,899
2017-10-16 $20.05 $20.10 $19.85 $20.00 $18.56 14,177
2017-10-13 $19.90 $19.95 $19.70 $19.95 $18.52 11,622
2017-10-12 $20.20 $20.20 $19.90 $19.90 $18.47 10,876
2017-10-11 $20.05 $20.25 $20.00 $20.05 $18.61 10,885
2017-10-10 $19.85 $20.20 $19.85 $20.05 $18.61 81,858
2017-10-09 $19.50 $19.80 $19.50 $19.80 $18.38 9,413
2017-10-06 $20.05 $20.05 $19.50 $19.80 $18.38 12,071
2017-10-05 $20.00 $20.05 $19.40 $20.05 $18.61 7,261
2017-10-04 $19.70 $20.01 $19.55 $19.85 $18.42 12,866
2017-10-03 $20.05 $20.05 $19.40 $19.90 $18.47 12,664
2017-10-02 $19.75 $19.90 $19.67 $19.90 $18.47 13,982
2017-09-29 $20.35 $20.35 $19.80 $19.80 $18.38 6,650
2017-09-28 $19.95 $20.40 $19.90 $20.20 $18.75 15,810
2017-09-27 $19.25 $20.00 $19.25 $20.00 $18.56 25,436
2017-09-26 $18.80 $19.45 $18.80 $19.25 $17.87 16,067
2017-09-25 $18.70 $18.95 $18.60 $18.95 $17.59 18,410
2017-09-22 $18.60 $18.70 $18.60 $18.70 $17.36 4,159
2017-09-21 $18.75 $18.75 $18.35 $18.60 $17.26 6,537
2017-09-20 $18.90 $18.90 $18.60 $18.65 $17.31 9,339
2017-09-19 $18.95 $18.95 $18.40 $18.80 $17.45 18,734
2017-09-18 $18.65 $18.85 $18.60 $18.85 $17.50 8,891
2017-09-15 $18.25 $18.65 $18.10 $18.60 $17.26 28,564
2017-09-14 $18.15 $18.20 $18.10 $18.20 $16.89 7,611
2017-09-13 $17.35 $18.20 $17.35 $18.20 $16.84 8,798
2017-09-12 $16.15 $18.10 $16.15 $18.10 $16.75 10,200
2017-09-11 $17.55 $17.78 $17.50 $17.70 $16.38 24,103
2017-09-08 $17.40 $17.45 $17.30 $17.35 $16.05 2,535
2017-09-07 $17.35 $17.40 $16.95 $17.35 $16.05 3,584
2017-09-06 $17.20 $17.30 $17.10 $17.25 $15.96 3,085
2017-09-05 $17.45 $17.50 $17.20 $17.25 $15.96 7,162
2017-09-01 $17.50 $17.50 $17.35 $17.50 $16.19 3,033
2017-08-31 $17.40 $17.45 $17.00 $17.35 $16.05 10,388
2017-08-30 $17.35 $17.50 $17.15 $17.30 $16.01 4,559
2017-08-29 $17.20 $17.69 $17.20 $17.50 $16.19 3,024
2017-08-28 $17.45 $17.45 $17.15 $17.40 $16.10 6,986
2017-08-25 $17.25 $17.55 $17.25 $17.55 $16.24 2,539
2017-08-24 $17.75 $17.95 $17.70 $17.70 $16.38 7,898
2017-08-23 $17.10 $17.55 $17.10 $17.50 $16.19 8,571
2017-08-22 $17.30 $17.30 $17.30 $17.30 $16.01 1,831
2017-08-21 $16.95 $17.35 $16.95 $17.25 $15.96 9,214
2017-08-18 $16.40 $17.50 $16.40 $17.10 $15.82 10,305
2017-08-17 $17.20 $17.20 $16.55 $16.65 $15.40 6,888
2017-08-16 $17.20 $17.20 $17.05 $17.10 $15.82 2,123
2017-08-15 $17.10 $17.15 $17.03 $17.15 $15.87 4,560
2017-08-14 $16.90 $17.00 $16.90 $17.00 $15.73 4,238
2017-08-11 $17.05 $17.05 $16.65 $16.85 $15.59 6,490
2017-08-10 $17.70 $17.70 $16.90 $16.95 $15.68 7,672
2017-08-09 $17.75 $17.85 $17.75 $17.75 $16.42 1,959
2017-08-08 $18.00 $18.25 $17.90 $18.10 $16.75 3,176
2017-08-07 $18.30 $18.30 $17.90 $17.95 $16.61 3,569
2017-08-04 $18.50 $18.50 $18.50 $18.50 $17.12 1,500
2017-08-03 $18.90 $18.90 $18.65 $18.65 $17.25 2,303
2017-08-02 $18.75 $18.85 $18.75 $18.80 $17.39 3,174
2017-08-01 $18.70 $18.70 $18.70 $18.70 $17.30 2,553
2017-07-31 $18.40 $18.60 $18.35 $18.50 $17.12 10,852
2017-07-28 $18.30 $18.40 $18.30 $18.30 $16.93 3,891
2017-07-27 $18.20 $18.40 $17.85 $18.35 $16.98 6,180
2017-07-26 $18.30 $18.30 $18.05 $18.20 $16.84 7,323
2017-07-25 $17.80 $18.25 $17.80 $18.20 $16.84 10,774
2017-07-24 $17.85 $17.90 $17.80 $17.90 $16.56 9,870
2017-07-21 $18.00 $18.00 $17.80 $17.90 $16.56 12,412
2017-07-20 $18.05 $18.05 $17.90 $17.95 $16.61 17,386
2017-07-19 $18.15 $18.20 $18.00 $18.10 $16.75 10,877
2017-07-18 $17.85 $18.00 $17.85 $17.95 $16.61 3,355
2017-07-17 $17.95 $18.00 $17.80 $18.00 $16.65 7,992
2017-07-14 $18.30 $18.30 $17.95 $18.05 $16.70 7,126
2017-07-13 $18.10 $18.30 $18.05 $18.30 $16.93 9,515
2017-07-12 $18.00 $18.10 $17.95 $18.10 $16.75 10,277
2017-07-11 $17.80 $17.95 $17.80 $17.90 $16.56 21,222
2017-07-10 $17.50 $17.85 $17.40 $17.75 $16.42 20,772
2017-07-07 $17.50 $17.50 $17.50 $17.50 $16.19 5,167
2017-07-06 $17.45 $17.50 $17.40 $17.50 $16.19 16,227
2017-07-05 $17.95 $17.95 $17.40 $17.45 $16.14 16,361
2017-07-03 $17.35 $17.40 $17.25 $17.40 $16.10 9,578
2017-06-30 $17.00 $17.25 $17.00 $17.20 $15.91 8,429
2017-06-29 $17.00 $17.00 $16.90 $17.00 $15.73 12,731
2017-06-28 $16.95 $17.00 $16.80 $17.00 $15.73 13,577
2017-06-27 $16.65 $17.05 $16.65 $16.95 $15.68 45,464
2017-06-26 $16.60 $16.80 $16.60 $16.65 $15.40 28,467
2017-06-23 $16.55 $16.70 $16.45 $16.65 $15.40 830,135
2017-06-22 $16.70 $16.70 $16.55 $16.55 $15.31 26,371
2017-06-21 $16.70 $16.75 $16.60 $16.60 $15.36 14,743
2017-06-20 $16.60 $16.70 $16.58 $16.65 $15.40 11,607
2017-06-19 $16.60 $16.60 $16.48 $16.55 $15.31 115,667
2017-06-16 $16.45 $16.55 $16.35 $16.35 $15.13 8,916
2017-06-15 $16.35 $16.45 $16.30 $16.45 $15.22 19,378
2017-06-14 $16.30 $16.40 $16.25 $16.25 $15.03 14,517
2017-06-13 $16.15 $16.40 $16.05 $16.25 $15.03 15,576
2017-06-12 $16.13 $16.30 $16.05 $16.10 $14.84 15,574
2017-06-09 $16.15 $16.50 $16.15 $16.45 $15.16 8,037
2017-06-08 $16.35 $16.35 $16.08 $16.15 $14.89 11,946
2017-06-07 $16.15 $16.25 $15.95 $16.15 $14.89 10,280
2017-06-06 $16.10 $16.25 $15.50 $15.80 $14.56 18,185
2017-06-05 $15.40 $16.30 $15.35 $16.25 $14.98 26,135
2017-06-02 $16.30 $16.30 $16.05 $16.15 $14.89 12,704
2017-06-01 $15.95 $16.30 $15.85 $16.15 $14.89 13,455
2017-05-31 $16.06 $16.10 $15.45 $15.95 $14.70 8,822
2017-05-30 $16.30 $16.35 $16.05 $16.20 $14.93 5,167
2017-05-26 $16.25 $16.35 $16.05 $16.20 $14.93 4,574
2017-05-25 $16.15 $16.18 $16.05 $16.15 $14.89 4,602
2017-05-24 $16.40 $16.40 $16.10 $16.10 $14.84 6,143
2017-05-23 $16.06 $16.40 $16.06 $16.25 $14.98 10,010
2017-05-22 $16.30 $16.40 $16.10 $16.25 $14.98 6,273
2017-05-19 $16.47 $16.47 $16.15 $16.35 $15.07 6,654
2017-05-18 $16.30 $16.30 $16.21 $16.23 $14.96 5,089
2017-05-17 $16.45 $16.45 $16.06 $16.35 $15.07 9,372
2017-05-16 $16.40 $16.55 $16.35 $16.50 $15.21 5,853
2017-05-15 $16.35 $16.35 $16.25 $16.30 $15.02 1,797
2017-05-12 $16.35 $16.35 $16.00 $16.25 $14.98 22,262
2017-05-11 $16.60 $16.60 $16.30 $16.30 $15.02 11,430
2017-05-10 $16.65 $16.70 $16.50 $16.65 $15.35 3,863
2017-05-09 $16.55 $16.57 $16.40 $16.45 $15.16 5,958
2017-05-08 $16.35 $16.50 $16.35 $16.45 $15.16 67
2017-05-05 $16.35 $16.55 $16.25 $16.50 $15.21 109
2017-05-04 $16.32 $16.35 $16.15 $16.25 $14.98 10,977
2017-05-03 $16.15 $16.15 $15.90 $16.10 $14.84 5,380
2017-05-02 $16.10 $16.28 $16.05 $16.15 $14.89 9,527
2017-05-01 $16.20 $16.40 $15.85 $16.25 $14.98 11,477
2017-04-28 $16.65 $16.75 $16.25 $16.35 $15.07 4,592
2017-04-27 $16.78 $16.90 $16.60 $16.60 $15.30 4,038
2017-04-26 $17.05 $17.05 $16.80 $16.80 $15.49 6,938
2017-04-25 $16.80 $16.90 $16.60 $16.85 $15.53 23,007
2017-04-24 $16.40 $16.75 $16.40 $16.65 $15.35 20,292
2017-04-21 $16.40 $16.50 $16.35 $16.40 $15.12 6,781
2017-04-20 $16.50 $16.50 $16.35 $16.35 $15.07 8,030
2017-04-19 $16.75 $16.75 $16.40 $16.50 $15.21 4,176
2017-04-18 $16.79 $16.80 $16.45 $16.55 $15.26 8,055
2017-04-17 $16.75 $16.75 $16.65 $16.75 $15.44 4,499
2017-04-13 $16.75 $16.85 $16.75 $16.80 $15.49 15,098
2017-04-12 $16.85 $16.85 $16.75 $16.85 $15.53 2,134
2017-04-11 $16.65 $16.85 $16.61 $16.80 $15.49 22,675
2017-04-10 $16.75 $16.85 $16.60 $16.75 $15.44 12,219
2017-04-07 $16.45 $16.75 $16.45 $16.75 $15.44 2,895
2017-04-06 $16.30 $16.40 $16.20 $16.30 $15.02 2,376
2017-04-05 $16.80 $16.90 $16.25 $16.30 $15.02 10,855
2017-04-04 $16.70 $16.90 $16.63 $16.80 $15.49 5,736
2017-04-03 $16.75 $16.95 $16.55 $16.55 $15.26 12,129
2017-03-31 $16.95 $17.00 $16.75 $16.95 $15.62 6,946
2017-03-30 $16.90 $17.00 $16.50 $16.70 $15.39 23,074
2017-03-29 $16.85 $17.00 $16.55 $16.90 $15.58 15,333
2017-03-28 $16.83 $17.05 $16.80 $16.90 $15.58 211,392
2017-03-27 $16.85 $17.00 $16.55 $17.00 $15.67 5,569
2017-03-24 $16.60 $16.60 $16.35 $16.35 $15.07 3,301
2017-03-23 $15.70 $16.12 $15.60 $15.80 $14.56 3,676
2017-03-22 $16.20 $16.20 $15.50 $15.65 $14.43 14,671
2017-03-21 $16.56 $16.80 $16.00 $16.15 $14.89 16,857
2017-03-20 $16.65 $16.80 $16.60 $16.80 $15.49 8,357
2017-03-17 $17.00 $17.15 $16.40 $16.40 $15.12 51,514
2017-03-16 $17.00 $17.05 $16.85 $17.00 $15.67 7,552
2017-03-15 $17.25 $17.35 $16.80 $16.80 $15.49 17,315
2017-03-14 $17.30 $17.55 $17.25 $17.25 $15.85 68,384
2017-03-13 $17.30 $17.55 $17.10 $17.35 $15.95 14,664
2017-03-10 $17.50 $17.50 $17.40 $17.40 $15.99 6,413
2017-03-09 $17.40 $17.75 $17.30 $17.40 $15.99 9,309
2017-03-08 $17.40 $17.51 $17.11 $17.25 $15.85 9,589
2017-03-07 $17.31 $17.60 $17.25 $17.40 $15.99 9,636
2017-03-06 $16.90 $17.45 $16.76 $17.45 $16.04 4,868
2017-03-03 $16.75 $17.25 $16.60 $17.20 $15.81 8,678
2017-03-02 $16.75 $16.90 $16.70 $16.75 $15.39 3,732
2017-03-01 $17.00 $17.20 $16.75 $16.95 $15.58 75,856
2017-02-28 $17.10 $17.10 $16.80 $16.90 $15.53 6,806
2017-02-27 $16.95 $17.10 $16.90 $17.00 $15.62 11,831
2017-02-24 $16.90 $17.00 $16.87 $17.00 $15.62 4,100
2017-02-23 $16.99 $16.99 $16.85 $16.85 $15.49 4,091
2017-02-22 $16.50 $17.00 $16.45 $16.95 $15.58 5,969
2017-02-21 $17.08 $17.15 $16.40 $16.55 $15.21 9,723
2017-02-17 $16.95 $17.05 $16.83 $17.00 $15.62 6,079
2017-02-16 $16.85 $17.01 $16.40 $16.75 $15.39 15,659
2017-02-15 $17.10 $17.40 $16.50 $16.90 $15.53 37,667
2017-02-14 $17.50 $17.50 $16.95 $17.15 $15.76 109,355
2017-02-13 $17.80 $17.80 $17.05 $17.20 $15.81 5,455
2017-02-10 $17.85 $17.90 $16.43 $17.25 $15.85 4,930
2017-02-09 $17.60 $17.60 $17.00 $17.25 $15.85 5,639
2017-02-08 $17.50 $17.65 $17.30 $17.40 $15.99 15,050
2017-02-07 $17.50 $18.00 $17.45 $17.50 $16.08 13,158
2017-02-06 $16.70 $17.50 $16.70 $17.40 $15.99 12,600
2017-02-03 $16.75 $16.95 $16.50 $16.65 $15.30 8,667
2017-02-02 $16.80 $17.25 $16.70 $16.80 $15.44 14,603
2017-02-01 $16.85 $16.85 $16.50 $16.70 $15.35 16,933
2017-01-31 $16.42 $16.50 $16.35 $16.45 $15.12 11,461
2017-01-30 $16.60 $16.60 $16.30 $16.50 $15.16 6,124
2017-01-27 $16.60 $16.60 $16.43 $16.60 $15.26 2,198
2017-01-26 $16.55 $16.90 $16.41 $16.60 $15.26 7,029
2017-01-25 $16.05 $16.55 $15.80 $16.35 $15.03 5,213
2017-01-24 $16.55 $16.55 $16.45 $16.50 $15.16 4,376
2017-01-23 $16.30 $16.85 $15.50 $16.55 $15.21 32,320
2017-01-20 $16.35 $16.35 $16.25 $16.30 $14.98 881
2017-01-19 $15.55 $16.30 $15.55 $16.15 $14.84 9,301
2017-01-18 $15.70 $15.85 $15.55 $15.55 $14.29 8,659
2017-01-17 $15.40 $15.75 $15.40 $15.75 $14.47 7,312
2017-01-13 $15.38 $15.90 $15.38 $15.80 $14.52 4,164
2017-01-12 $15.95 $16.00 $15.36 $15.75 $14.47 5,081
2017-01-11 $16.15 $16.15 $15.95 $16.00 $14.70 5,341
2017-01-10 $16.05 $16.30 $16.05 $16.30 $14.98 1,167
2017-01-09 $16.03 $16.10 $15.95 $16.00 $14.70 3,870
2017-01-06 $16.25 $16.35 $15.95 $16.10 $14.80 7,234
2017-01-05 $15.70 $16.35 $15.35 $16.35 $15.03 13,490
2017-01-04 $15.75 $16.05 $15.60 $15.65 $14.38 10,781
2017-01-03 $15.75 $16.10 $15.60 $15.65 $14.38 32,089
2016-12-30 $15.30 $15.70 $14.48 $15.70 $14.43 13,696
2016-12-29 $15.55 $15.98 $14.61 $15.20 $13.97 57,449
2016-12-28 $15.73 $16.30 $15.58 $15.70 $14.43 24,708
2016-12-27 $16.05 $16.45 $16.05 $16.10 $14.80 3,275
2016-12-23 $16.40 $16.45 $16.10 $16.40 $15.07 15,376
2016-12-22 $16.15 $16.50 $15.95 $16.50 $15.16 18,747
2016-12-21 $16.40 $16.40 $15.52 $16.35 $15.03 8,051
2016-12-20 $16.40 $16.45 $16.18 $16.40 $15.07 9,203
2016-12-19 $16.60 $16.65 $16.25 $16.40 $15.07 31,400
2016-12-16 $15.67 $16.80 $15.35 $16.70 $15.35 130,697
2016-12-15 $14.60 $15.32 $14.40 $15.05 $13.83 12,688
2016-12-14 $14.65 $14.77 $14.55 $14.60 $13.42 17,578
2016-12-13 $14.80 $15.15 $14.60 $14.70 $13.46 10,121
2016-12-12 $15.70 $15.85 $14.45 $14.85 $13.60 48,115
2016-12-09 $15.80 $16.00 $15.10 $15.65 $14.33 52,986
2016-12-08 $15.85 $16.00 $15.65 $15.75 $14.43 21,221
2016-12-07 $15.40 $15.90 $15.29 $15.90 $14.56 25,617
2016-12-06 $14.80 $16.05 $14.80 $15.35 $14.06 8,200
2016-12-05 $14.15 $14.80 $14.15 $14.76 $13.52 644,061
2016-12-02 $13.85 $14.00 $13.74 $14.00 $12.82 702,478
2016-12-01 $13.70 $13.98 $13.65 $13.75 $12.59 2,802
2016-11-30 $13.45 $13.70 $13.45 $13.70 $12.54 1,667
2016-11-29 $13.60 $13.60 $13.60 $13.60 $12.46 177
2016-11-28 $13.45 $13.60 $13.25 $13.60 $12.46 7,100
2016-11-25 $13.65 $13.65 $13.65 $13.65 $12.50 279
2016-11-23 $13.65 $13.70 $13.60 $13.60 $12.46 2,100
2016-11-22 $13.59 $13.70 $13.55 $13.65 $12.50 4,592
2016-11-21 $13.65 $13.65 $13.45 $13.65 $12.50 2,623
2016-11-18 $13.40 $13.85 $13.40 $13.56 $12.41 2,481
2016-11-17 $13.45 $13.70 $13.45 $13.70 $12.55 3,214
2016-11-16 $13.50 $13.60 $13.00 $13.40 $12.27 20,455
2016-11-15 $13.00 $13.46 $13.00 $13.30 $12.18 2,730
2016-11-14 $13.05 $13.50 $13.00 $13.00 $11.91 23,556
2016-11-11 $12.90 $13.20 $12.72 $13.00 $11.91 15,796
2016-11-10 $12.65 $13.10 $12.65 $13.10 $12.00 5,598
2016-11-09 $12.30 $12.65 $12.30 $12.65 $11.59 7,524
2016-11-08 $12.31 $12.50 $12.31 $12.50 $11.45 5,297
2016-11-07 $12.35 $12.40 $12.13 $12.40 $11.36 9,974
2016-11-04 $12.15 $12.20 $12.05 $12.05 $11.04 3,616
2016-11-03 $12.15 $12.30 $12.05 $12.05 $11.04 9,517
2016-11-02 $12.10 $12.10 $12.10 $12.10 $11.08 631
2016-11-01 $12.25 $12.35 $12.25 $12.34 $11.30 3,543
2016-10-31 $12.25 $12.35 $12.25 $12.30 $11.27 1,446
2016-10-28 $12.15 $12.35 $12.15 $12.25 $11.22 1,346
2016-10-27 $12.30 $12.45 $12.30 $12.35 $11.31 2,173
2016-10-26 $12.50 $12.50 $12.35 $12.35 $11.31 4,680
2016-10-25 $11.95 $12.35 $11.95 $12.30 $11.27 7,800
2016-10-24 $11.85 $12.15 $11.85 $12.10 $11.08 8,437
2016-10-21 $12.12 $12.12 $12.12 $12.12 $11.10 401
2016-10-20 $12.02 $12.05 $12.02 $12.05 $11.04 3,648
2016-10-19 $12.22 $12.22 $12.12 $12.15 $11.13 5,069
2016-10-18 $12.16 $12.20 $12.16 $12.20 $11.17 1,188
2016-10-17 $12.18 $12.33 $12.17 $12.17 $11.15 2,477
2016-10-14 $12.02 $12.40 $12.00 $12.28 $11.25 11,227
2016-10-13 $12.41 $12.70 $12.30 $12.31 $11.27 1,014
2016-10-12 $12.50 $12.50 $12.16 $12.21 $11.18 2,549
2016-10-11 $12.33 $12.42 $12.30 $12.41 $11.37 1,325
2016-10-10 $12.36 $12.36 $12.22 $12.29 $11.25 2,265
2016-10-07 $12.00 $12.07 $12.00 $12.07 $11.05 67,667
2016-10-06 $12.05 $12.08 $11.98 $11.98 $10.97 4,013
2016-10-05 $12.17 $12.17 $12.01 $12.03 $11.02 1,656
2016-10-04 $12.35 $12.35 $12.02 $12.02 $11.01 5,507
2016-10-03 $12.61 $12.61 $12.30 $12.30 $11.26 2,662
2016-09-30 $12.47 $12.82 $12.47 $12.82 $11.74 9,358
2016-09-29 $11.93 $12.74 $11.93 $12.43 $11.38 93,394
2016-09-28 $12.10 $12.10 $11.91 $12.00 $10.99 5,323
2016-09-27 $12.00 $12.00 $12.00 $12.00 $10.99 1,104
2016-09-26 $11.97 $11.97 $11.91 $11.93 $10.93 1,182
2016-09-23 $12.10 $12.10 $12.03 $12.04 $11.03 4,009
2016-09-22 $12.20 $12.20 $12.17 $12.17 $11.15 904
2016-09-21 $12.10 $12.20 $11.95 $12.20 $11.17 5,314
2016-09-20 $12.19 $12.19 $12.10 $12.13 $11.11 11,578
2016-09-19 $12.42 $12.46 $12.17 $12.19 $11.16 9,277
2016-09-16 $12.56 $12.65 $12.22 $12.25 $11.22 28,208
2016-09-15 $12.60 $12.78 $12.51 $12.56 $11.50 3,824
2016-09-14 $12.37 $12.79 $12.35 $12.60 $11.54 14,393
2016-09-13 $12.45 $12.88 $12.08 $12.35 $11.31 37,745
2016-09-12 $12.89 $13.18 $12.89 $13.11 $10.92 14,240
2016-09-09 $13.11 $13.14 $13.04 $13.04 $10.86 4,121
2016-09-08 $13.11 $13.29 $13.04 $13.28 $11.02 7,467
2016-09-07 $13.12 $13.16 $13.04 $13.06 $10.83 12,726
2016-09-06 $13.08 $13.40 $13.01 $13.11 $10.87 13,598
2016-09-02 $12.99 $13.09 $12.99 $13.09 $10.86 6,491
2016-09-01 $13.13 $13.13 $12.94 $12.95 $10.74 2,174
2016-08-31 $13.20 $13.20 $12.62 $12.99 $10.77 13,059
2016-08-30 $12.80 $13.20 $12.78 $13.10 $10.87 57,363
2016-08-29 $12.55 $13.00 $12.55 $12.76 $10.58 4,329
2016-08-26 $12.71 $12.80 $12.57 $12.57 $10.43 3,980
2016-08-25 $12.57 $12.98 $12.57 $12.80 $10.62 7,318
2016-08-24 $12.37 $12.64 $12.37 $12.57 $10.43 2,129
2016-08-23 $12.40 $12.48 $12.40 $12.42 $10.30 4,792
2016-08-22 $12.64 $12.65 $12.30 $12.35 $10.24 14,416
2016-08-19 $12.44 $12.65 $12.31 $12.49 $10.36 4,284
2016-08-18 $12.50 $12.65 $12.50 $12.50 $10.37 4,998
2016-08-17 $12.50 $12.59 $12.50 $12.53 $10.39 4,645
2016-08-16 $12.50 $12.55 $12.41 $12.51 $10.38 8,372
2016-08-15 $12.50 $12.55 $12.50 $12.50 $10.37 4,184
2016-08-12 $12.45 $12.50 $12.40 $12.50 $10.37 2,300
2016-08-11 $12.40 $12.44 $12.38 $12.43 $10.31 9,275
2016-08-10 $12.38 $12.40 $12.28 $12.40 $10.29 3,634
2016-08-09 $12.27 $12.50 $12.26 $12.32 $10.22 6,078
2016-08-08 $12.50 $12.86 $12.38 $12.50 $10.37 14,683
2016-08-05 $12.20 $12.50 $12.20 $12.47 $10.34 7,380
2016-08-04 $12.50 $12.50 $12.50 $12.50 $10.37 2
2016-08-03 $12.45 $12.50 $12.33 $12.50 $10.37 7,828
2016-08-02 $12.42 $12.67 $12.41 $12.45 $10.33 7,182
2016-08-01 $12.52 $12.62 $12.26 $12.34 $10.24 8,604
2016-07-29 $12.59 $12.62 $12.48 $12.62 $10.47 6,168
2016-07-28 $12.50 $12.66 $12.48 $12.65 $10.49 19,224
2016-07-27 $12.39 $12.43 $12.27 $12.29 $10.19 4,206
2016-07-26 $12.27 $12.35 $12.23 $12.33 $10.23 7,408
2016-07-25 $12.68 $12.82 $12.35 $12.53 $10.39 31,457
2016-07-22 $12.72 $12.76 $12.67 $12.76 $10.58 798
2016-07-21 $12.85 $12.85 $12.61 $12.65 $10.49 1,157
2016-07-20 $12.75 $12.85 $12.58 $12.85 $10.66 7,201
2016-07-19 $12.67 $12.75 $12.50 $12.61 $10.46 11,525
2016-07-18 $12.61 $12.72 $12.61 $12.61 $10.46 9,186
2016-07-15 $12.74 $12.77 $12.62 $12.65 $10.49 6,605
2016-07-14 $12.82 $12.82 $12.61 $12.65 $10.49 4,404
2016-07-13 $12.67 $12.79 $12.67 $12.72 $10.55 2,504
2016-07-12 $12.88 $13.00 $12.50 $12.80 $10.62 36,121
2016-07-11 $13.08 $13.08 $12.70 $12.86 $10.67 4,588
2016-07-08 $12.90 $12.99 $12.81 $12.99 $10.77 1,330
2016-07-07 $12.80 $13.00 $12.69 $12.81 $10.63 17,789
2016-07-06 $12.79 $12.90 $12.67 $12.82 $10.63 12,933
2016-07-05 $12.79 $12.95 $12.67 $12.69 $10.53 10,926
2016-07-01 $12.75 $12.98 $12.70 $12.98 $10.77 7,470
2016-06-30 $12.70 $13.23 $12.70 $12.71 $10.54 13,449
2016-06-29 $12.95 $13.03 $12.63 $12.68 $10.52 14,110
2016-06-28 $12.56 $13.08 $12.51 $13.06 $10.83 9,468
2016-06-27 $12.33 $12.78 $12.30 $12.49 $10.36 11,662
2016-06-24 $12.70 $12.85 $12.50 $12.65 $10.49 21,905
2016-06-23 $12.87 $13.05 $12.50 $12.94 $10.73 17,311
2016-06-22 $12.72 $12.72 $12.72 $12.72 $10.55 416
2016-06-21 $12.94 $13.22 $12.54 $13.10 $10.87 4,943
2016-06-20 $12.64 $13.35 $12.61 $13.28 $11.02 15,674
2016-06-17 $12.00 $12.60 $11.99 $12.37 $10.26 879,183
2016-06-16 $12.07 $12.31 $12.00 $12.12 $10.05 23,488
2016-06-15 $12.61 $12.62 $12.33 $12.44 $10.31 16,146
2016-06-14 $12.73 $12.89 $11.47 $12.54 $10.40 12,987
2016-06-13 $12.94 $12.95 $12.80 $12.93 $10.69 3,232
2016-06-10 $13.00 $13.05 $12.86 $12.91 $10.67 2,549
2016-06-09 $13.36 $13.36 $12.77 $13.03 $10.77 7,191
2016-06-08 $13.44 $13.44 $13.20 $13.33 $11.02 20,547
2016-06-07 $12.50 $13.50 $12.49 $13.44 $11.11 36,078
2016-06-06 $12.26 $12.50 $12.06 $12.49 $10.33 19,515
2016-06-03 $12.08 $12.20 $12.00 $12.00 $9.92 35,638
2016-06-02 $12.09 $12.29 $11.95 $12.05 $9.96 19,204
2016-06-01 $11.94 $12.15 $11.92 $12.12 $10.02 11,302
2016-05-31 $11.80 $11.95 $11.80 $11.82 $9.77 11,364
2016-05-27 $11.76 $12.01 $11.75 $11.75 $9.71 47,837
2016-05-26 $11.89 $11.90 $11.78 $11.80 $9.76 9,536
2016-05-25 $11.85 $11.90 $11.83 $11.88 $9.82 8,892
2016-05-24 $11.80 $11.96 $11.79 $11.83 $9.78 11,070
2016-05-23 $11.74 $11.80 $11.66 $11.80 $9.76 10,924
2016-05-20 $11.65 $11.75 $11.65 $11.75 $9.71 14,436
2016-05-19 $11.65 $11.65 $11.65 $11.65 $9.63 526
2016-05-18 $11.76 $11.76 $11.60 $11.67 $9.65 6,948
2016-05-17 $11.66 $11.72 $11.60 $11.64 $9.62 6,264
2016-05-16 $11.73 $11.76 $11.70 $11.76 $9.72 2,051
2016-05-13 $11.71 $11.81 $11.61 $11.80 $9.76 1,350
2016-05-12 $11.67 $11.70 $11.61 $11.61 $9.60 11,306
2016-05-11 $11.61 $11.70 $11.61 $11.70 $9.67 2,300
2016-05-10 $11.70 $11.71 $11.69 $11.69 $9.67 706
2016-05-09 $11.71 $11.71 $11.54 $11.70 $9.67 2,338
2016-05-06 $11.82 $11.82 $11.81 $11.81 $9.76 608
2016-05-05 $11.80 $11.80 $11.80 $11.80 $9.76 117
2016-05-04 $11.50 $11.52 $11.41 $11.52 $9.52 6,924
2016-05-03 $11.41 $11.41 $11.41 $11.41 $9.43 18
2016-05-02 $11.49 $11.49 $11.41 $11.41 $9.43 420
2016-04-29 $11.53 $11.53 $11.53 $11.53 $9.53 454
2016-04-28 $11.50 $11.78 $11.49 $11.76 $9.72 11,832
2016-04-27 $11.50 $11.52 $11.47 $11.47 $9.48 6,789
2016-04-26 $11.53 $11.53 $11.52 $11.52 $9.53 585
2016-04-25 $11.47 $11.50 $11.43 $11.49 $9.50 1,086
2016-04-22 $11.46 $11.49 $11.45 $11.45 $9.47 1,117
2016-04-21 $11.50 $11.52 $11.50 $11.51 $9.52 3,482
2016-04-20 $11.65 $11.65 $11.50 $11.51 $9.52 6,330
2016-04-19 $11.51 $11.80 $11.51 $11.80 $9.76 1,307
2016-04-18 $11.56 $11.77 $11.50 $11.51 $9.52 2,252
2016-04-15 $11.78 $11.80 $11.65 $11.80 $9.76 1,312
2016-04-14 $11.57 $11.76 $11.57 $11.76 $9.72 3,441
2016-04-13 $11.34 $11.64 $11.34 $11.60 $9.59 4,299
2016-04-12 $11.81 $11.81 $11.39 $11.60 $9.59 10,853
2016-04-11 $11.39 $11.77 $11.25 $11.45 $9.47 6,716
2016-04-08 $11.40 $11.41 $11.38 $11.41 $9.43 490
2016-04-07 $11.60 $11.62 $11.60 $11.60 $9.59 2,374
2016-04-06 $11.49 $12.00 $11.48 $11.94 $9.87 18,116
2016-04-05 $11.50 $11.50 $11.22 $11.33 $9.36 24,660
2016-04-04 $11.61 $11.91 $11.35 $11.50 $9.51 24,325
2016-04-01 $11.48 $11.50 $11.25 $11.35 $9.38 15,739
2016-03-31 $11.23 $11.53 $11.23 $11.37 $9.40 19,518
2016-03-30 $11.52 $11.52 $10.90 $11.39 $9.42 26,944
2016-03-29 $11.01 $11.20 $10.64 $10.81 $8.94 11,458
2016-03-28 $10.74 $11.15 $10.67 $10.76 $8.90 9,283
2016-03-24 $10.88 $10.88 $10.88 $10.88 $9.00 108
2016-03-23 $10.90 $11.06 $10.73 $10.88 $9.00 10,332
2016-03-22 $11.30 $11.33 $10.83 $10.88 $9.00 8,904
2016-03-21 $11.02 $12.00 $11.02 $11.43 $9.45 10,841
2016-03-18 $10.40 $11.02 $10.40 $11.02 $9.11 51,933
2016-03-17 $10.82 $10.97 $10.45 $10.85 $8.97 8,863
2016-03-16 $10.86 $10.88 $10.41 $10.47 $8.66 2,329
2016-03-15 $10.43 $10.90 $10.42 $10.90 $9.01 5,978
2016-03-14 $10.63 $10.91 $10.36 $10.47 $8.63 5,755
2016-03-11 $10.49 $10.70 $10.26 $10.67 $8.79 7,464
2016-03-10 $10.55 $10.74 $10.30 $10.31 $8.49 14,946
2016-03-09 $10.64 $10.69 $10.55 $10.61 $8.74 2,966
2016-03-08 $10.85 $10.96 $10.57 $10.57 $8.71 3,765
2016-03-07 $11.08 $11.08 $10.55 $10.87 $8.95 5,156
2016-03-04 $11.00 $11.00 $10.53 $10.72 $8.83 3,028
2016-03-03 $10.58 $10.88 $10.44 $10.79 $8.89 7,001
2016-03-02 $10.02 $10.64 $10.02 $10.33 $8.51 8,281
2016-03-01 $10.17 $10.49 $10.07 $10.36 $8.53 9,084
2016-02-29 $10.46 $10.50 $9.95 $10.18 $8.39 10,312
2016-02-26 $10.05 $10.05 $9.75 $9.93 $8.18 41,254
2016-02-25 $9.95 $10.20 $9.62 $9.86 $8.12 45,420
2016-02-24 $9.96 $9.96 $9.84 $9.84 $8.11 548
2016-02-23 $10.15 $10.24 $9.95 $9.98 $8.22 11,274
2016-02-22 $10.21 $10.25 $10.04 $10.10 $8.32 9,077
2016-02-19 $10.21 $10.22 $10.00 $10.03 $8.26 13,467
2016-02-18 $10.06 $10.27 $10.06 $10.21 $8.41 13,164
2016-02-17 $10.23 $10.23 $10.01 $10.22 $8.42 2,974
2016-02-16 $10.17 $10.25 $10.10 $10.23 $8.43 9,818
2016-02-12 $10.73 $10.81 $10.20 $10.22 $8.42 4,467
2016-02-11 $10.25 $10.85 $10.14 $10.20 $8.40 8,705
2016-02-10 $10.67 $11.12 $10.50 $10.50 $8.65 1,757
2016-02-09 $10.47 $10.98 $10.40 $10.58 $8.72 2,866
2016-02-08 $10.50 $11.00 $10.14 $10.78 $8.88 15,975
2016-02-05 $10.18 $12.00 $10.18 $10.28 $8.47 12,383
2016-02-04 $11.35 $11.35 $10.21 $10.39 $8.56 8,838
2016-02-03 $11.20 $11.26 $11.10 $11.22 $9.24 10,475
2016-02-02 $11.61 $11.61 $11.20 $11.52 $9.49 1,836
2016-02-01 $11.74 $11.74 $11.36 $11.39 $9.38 10,577
2016-01-29 $11.95 $12.00 $11.34 $11.53 $9.50 11,940
2016-01-28 $11.41 $11.58 $11.35 $11.46 $9.44 6,450
2016-01-27 $11.40 $12.25 $11.17 $11.41 $9.40 5,232
2016-01-26 $12.19 $12.24 $11.13 $11.30 $9.31 3,980
2016-01-25 $11.71 $12.32 $11.71 $12.24 $10.08 22,238
2016-01-22 $12.76 $12.76 $11.26 $11.78 $9.70 13,345
2016-01-21 $11.72 $12.12 $11.60 $11.68 $9.62 10,726
2016-01-20 $12.51 $12.53 $11.71 $11.97 $9.86 9,566
2016-01-19 $12.50 $13.20 $12.26 $12.52 $10.31 11,571
2016-01-15 $12.79 $13.60 $12.79 $12.80 $10.54 10,159
2016-01-14 $12.90 $13.27 $12.28 $12.93 $10.65 15,220
2016-01-13 $13.24 $13.60 $12.60 $12.91 $10.64 45,140
2016-01-12 $13.42 $13.50 $12.87 $13.25 $10.92 30,616
2016-01-11 $12.79 $13.09 $12.79 $13.01 $10.71 8,640
2016-01-08 $13.21 $13.30 $12.51 $12.81 $10.55 23,369
2016-01-07 $13.00 $13.17 $12.50 $13.00 $10.71 15,535
2016-01-06 $12.47 $13.55 $12.47 $13.05 $10.75 11,840
2016-01-05 $12.40 $12.45 $11.94 $12.45 $10.26 9,146
2016-01-04 $11.86 $12.76 $11.86 $12.06 $9.93 7,141
2015-12-31 $12.27 $13.01 $11.85 $12.47 $10.27 15,321
2015-12-30 $11.85 $12.80 $11.85 $12.15 $10.01 5,800
2015-12-29 $11.48 $11.96 $11.36 $11.80 $9.72 10,884
2015-12-28 $11.08 $11.47 $11.08 $11.36 $9.36 4,346
2015-12-24 $10.80 $11.16 $10.70 $11.16 $9.19 10,896
2015-12-23 $10.36 $11.39 $10.31 $11.15 $9.19 41,636
2015-12-22 $10.37 $10.40 $10.26 $10.32 $8.50 7,742
2015-12-21 $10.50 $10.50 $10.35 $10.41 $8.58 21,099
2015-12-18 $10.48 $10.49 $10.39 $10.47 $8.63 12,322
2015-12-17 $10.48 $10.49 $10.33 $10.48 $8.63 7,412
2015-12-16 $10.26 $10.60 $10.18 $10.34 $8.52 44,757
2015-12-15 $10.34 $10.75 $10.30 $10.59 $8.72 14,633
2015-12-14 $10.86 $11.05 $10.16 $10.34 $8.52 15,203
2015-12-11 $11.17 $11.25 $10.82 $10.89 $8.97 27,746
2015-12-10 $11.29 $11.30 $10.88 $11.07 $9.09 16,804
2015-12-09 $11.15 $11.50 $10.89 $11.29 $9.27 16,552
2015-12-08 $11.12 $11.16 $10.61 $11.02 $9.04 4,571
2015-12-07 $10.76 $11.40 $10.75 $10.96 $9.00 12,709
2015-12-04 $10.34 $11.17 $10.29 $10.60 $8.70 8,550
2015-12-03 $10.21 $10.32 $10.19 $10.19 $8.36 2,639
2015-12-02 $10.34 $10.35 $10.31 $10.31 $8.46 1,853
2015-12-01 $10.42 $10.50 $10.35 $10.40 $8.54 40,936
2015-11-30 $10.37 $10.46 $10.34 $10.37 $8.51 5,589
2015-11-27 $10.37 $10.37 $10.18 $10.34 $8.49 1,950
2015-11-25 $10.34 $10.50 $10.23 $10.49 $8.61 13,535
2015-11-24 $10.25 $10.25 $10.24 $10.25 $8.41 46,847
2015-11-23 $10.30 $10.35 $10.18 $10.34 $8.49 8,398
2015-11-20 $10.29 $10.34 $10.20 $10.20 $8.37 1,777
2015-11-19 $10.23 $10.31 $10.20 $10.20 $8.37 4,656
2015-11-18 $10.41 $10.49 $10.22 $10.26 $8.42 40,042
2015-11-17 $10.30 $10.44 $10.30 $10.39 $8.53 1,873
2015-11-16 $10.37 $10.43 $10.25 $10.29 $8.45 5,055
2015-11-13 $10.38 $10.39 $10.26 $10.39 $8.53 920
2015-11-12 $10.34 $10.49 $10.30 $10.46 $8.59 16,505
2015-11-11 $10.31 $10.44 $10.20 $10.34 $8.49 277,004
2015-11-10 $10.29 $10.36 $10.18 $10.36 $8.50 28,736
2015-11-09 $10.30 $10.40 $10.18 $10.40 $8.53 4,650
2015-11-06 $10.25 $10.30 $10.18 $10.18 $8.36 2,306
2015-11-05 $10.37 $10.37 $10.10 $10.34 $8.49 57,513
2015-11-04 $10.20 $10.37 $10.06 $10.37 $8.51 25,008
2015-11-03 $10.34 $10.36 $10.09 $10.19 $8.36 26,340
2015-11-02 $10.15 $10.24 $9.95 $10.24 $8.40 3,134
2015-10-30 $10.15 $10.24 $10.10 $10.10 $8.29 14,727
2015-10-29 $10.15 $10.29 $9.93 $10.26 $8.42 42,356
2015-10-28 $10.14 $10.15 $9.93 $10.15 $8.33 39,223
2015-10-27 $10.20 $10.34 $10.01 $10.01 $8.22 3,956
2015-10-26 $10.14 $10.33 $10.00 $10.25 $8.41 72,653
2015-10-23 $10.35 $11.38 $9.62 $10.33 $8.48 176,030
2015-10-22 $11.00 $11.13 $10.30 $10.79 $8.86 12,299
2015-10-21 $10.40 $10.50 $10.19 $10.25 $8.41 3,937
2015-10-20 $10.14 $10.35 $10.03 $10.35 $8.49 6,662
2015-10-19 $10.10 $10.10 $10.00 $10.01 $8.22 3,774
2015-10-16 $10.06 $10.08 $9.93 $10.00 $8.21 3,019
2015-10-15 $9.95 $10.10 $9.95 $10.07 $8.27 1,281
2015-10-14 $9.90 $10.00 $9.85 $9.92 $8.14 5,125
2015-10-13 $9.87 $10.05 $9.87 $10.05 $8.25 84,483
2015-10-12 $10.10 $10.10 $10.00 $10.08 $8.27 1,869
2015-10-09 $9.96 $10.04 $9.96 $10.00 $8.21 14,744
2015-10-08 $9.87 $10.80 $9.86 $10.01 $8.22 123,459
2015-10-07 $9.87 $10.00 $9.86 $10.00 $8.21 110,101
2015-10-06 $9.87 $9.89 $9.75 $9.83 $8.07 253,502
2015-10-05 $9.87 $9.87 $9.87 $9.87 $8.10 653
2015-10-02 $9.76 $9.78 $9.76 $9.77 $8.02 332
2015-10-01 $9.90 $10.00 $9.77 $9.88 $8.11 9,323
2015-09-30 $9.91 $9.91 $9.75 $9.77 $8.02 2,787
2015-09-29 $9.89 $9.91 $9.76 $9.76 $8.01 763
2015-09-28 $9.75 $9.89 $9.75 $9.89 $8.12 2,765
2015-09-25 $9.89 $9.90 $9.76 $9.76 $8.01 3,232
2015-09-24 $9.77 $9.82 $9.77 $9.82 $8.06 874
2015-09-23 $9.78 $9.78 $9.78 $9.78 $8.03 373
2015-09-22 $9.77 $10.07 $9.77 $9.79 $8.04 788
2015-09-21 $9.82 $10.24 $9.81 $10.21 $8.38 2,621
2015-09-18 $9.76 $10.24 $9.75 $10.24 $8.40 21,994
2015-09-17 $9.75 $9.75 $9.75 $9.75 $8.00 800
2015-09-16 $9.78 $9.80 $9.76 $9.79 $8.04 5,626
2015-09-15 $9.70 $9.79 $9.70 $9.75 $8.00 6,038
2015-09-14 $9.79 $9.79 $9.75 $9.75 $8.00 4,962
2015-09-11 $9.75 $9.76 $9.75 $9.75 $8.00 889
2015-09-10 $9.86 $9.86 $9.75 $9.86 $8.06 1,578
2015-09-09 $9.79 $9.79 $9.75 $9.75 $7.97 5,587
2015-09-08 $10.10 $10.10 $9.71 $9.75 $7.97 7,371

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

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

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

Nuvestan Logo

© Nuvestan Inc.