Universal Insurance Holdings Inc (UVE) Exchange: NYSE

Data as of March 29, 2024

$20.90 ($1.30) 6.63%

Universal Insurance Holdings Inc - Daily Information
Click for more stock information on Universal Insurance Holdings Inc.
Daily Information Data
Date March 29, 2024
Open $20.50
Previous Close $20.90
High $21.75
Low $20.30
Adjusted Open $20.50
Previous Adjusted Close $20.90
Adjusted High $21.75
Adjusted Low $20.30

About Universal Insurance Holdings Inc (UVE)

Universal Insurance Holdings (UVE) is a holding company offering property and casualty insurance and value-added insurance services. We develop, market, and write insurance products for consumers predominantly in the personal residential homeowners lines of business and perform substantially all other insurance-related services for our primary insurance entities, including risk management, claims management and distribution. We sell insurance products through both our appointed independent agents and through our direct online distribution channels in the United States across 19 states (primarily Florida).

Historical Stock Data for Universal Insurance Holdings Inc (UVE)

Date Open High Low Close Adj.Close Volume
2024-03-12 $20.50 $21.75 $20.30 $20.90 $20.90 487,949
2024-03-11 $20.12 $20.12 $19.56 $19.60 $19.60 198,917
2024-03-08 $19.56 $20.53 $19.56 $20.26 $20.26 203,476
2024-03-07 $19.51 $19.68 $19.41 $19.46 $19.46 220,069
2024-03-06 $19.41 $19.70 $19.12 $19.61 $19.45 231,749
2024-03-05 $19.65 $19.95 $19.39 $19.39 $19.23 199,535
2024-03-04 $20.15 $20.51 $19.62 $19.65 $19.49 164,086
2024-03-01 $20.16 $20.16 $19.69 $20.05 $19.89 303,936
2024-02-29 $20.34 $20.63 $20.02 $20.19 $20.03 152,666
2024-02-28 $20.40 $20.47 $20.14 $20.27 $20.10 138,577
2024-02-27 $20.29 $20.57 $20.03 $20.51 $20.34 226,556
2024-02-26 $21.70 $21.70 $20.07 $20.36 $20.19 533,261
2024-02-23 $18.67 $21.10 $18.33 $21.09 $20.92 642,850
2024-02-22 $17.20 $17.31 $17.05 $17.23 $17.09 180,316
2024-02-21 $17.36 $17.38 $17.19 $17.29 $17.15 154,222
2024-02-20 $17.18 $17.52 $17.18 $17.41 $17.27 185,130
2024-02-16 $17.43 $17.55 $17.16 $17.32 $17.18 202,549
2024-02-15 $16.89 $17.41 $16.83 $17.40 $17.26 181,389
2024-02-14 $16.57 $16.91 $16.51 $16.80 $16.66 140,444
2024-02-13 $16.55 $16.70 $16.30 $16.49 $16.36 180,211
2024-02-12 $16.21 $16.82 $16.21 $16.78 $16.64 297,782
2024-02-09 $16.00 $16.34 $15.90 $16.20 $16.20 178,304
2024-02-08 $15.89 $16.02 $15.78 $16.00 $16.00 170,909
2024-02-07 $16.08 $16.19 $15.89 $15.95 $15.95 157,768
2024-02-06 $16.29 $16.39 $16.01 $16.18 $16.18 110,809
2024-02-05 $16.36 $16.42 $16.07 $16.31 $16.31 124,678
2024-02-02 $16.75 $16.83 $16.36 $16.53 $16.53 135,030
2024-02-01 $16.62 $16.76 $16.41 $16.74 $16.74 143,343
2024-01-31 $16.62 $16.81 $16.53 $16.62 $16.62 181,182
2024-01-30 $16.90 $16.97 $16.54 $16.74 $16.74 167,221
2024-01-29 $16.79 $17.02 $16.75 $16.95 $16.95 131,398
2024-01-26 $17.12 $17.21 $16.84 $16.87 $16.87 134,507
2024-01-25 $16.87 $17.02 $16.77 $17.00 $17.00 164,158
2024-01-24 $17.02 $17.03 $16.63 $16.68 $16.68 135,674
2024-01-23 $16.90 $17.08 $16.82 $16.86 $16.86 145,288
2024-01-22 $16.61 $16.84 $16.49 $16.83 $16.83 179,717
2024-01-19 $16.68 $16.81 $16.49 $16.50 $16.50 147,738
2024-01-18 $16.43 $16.63 $16.27 $16.56 $16.56 152,181
2024-01-17 $16.01 $16.59 $16.01 $16.54 $16.54 136,611
2024-01-16 $16.39 $16.55 $16.11 $16.25 $16.25 155,460
2024-01-12 $16.62 $16.67 $16.39 $16.49 $16.49 139,868
2024-01-11 $16.30 $16.47 $16.04 $16.47 $16.47 140,719
2024-01-10 $16.32 $16.46 $16.25 $16.39 $16.39 107,473
2024-01-09 $16.60 $16.60 $16.24 $16.40 $16.40 213,773
2024-01-08 $16.76 $16.76 $16.46 $16.74 $16.74 170,557
2024-01-05 $16.47 $17.00 $16.47 $16.62 $16.62 281,277
2024-01-04 $16.50 $16.66 $16.46 $16.49 $16.49 172,290
2024-01-03 $16.30 $16.58 $16.17 $16.44 $16.44 182,626
2024-01-02 $15.90 $16.45 $15.90 $16.23 $16.23 182,387
2023-12-29 $16.05 $16.09 $15.85 $15.98 $15.98 190,444
2023-12-28 $16.08 $16.15 $15.98 $16.00 $16.00 200,096
2023-12-27 $15.99 $16.32 $15.98 $16.14 $16.14 159,293
2023-12-26 $16.44 $16.44 $15.96 $16.05 $16.05 153,028
2023-12-22 $16.71 $16.87 $16.37 $16.38 $16.38 208,786
2023-12-21 $16.42 $16.65 $16.13 $16.62 $16.62 422,071
2023-12-20 $16.13 $16.57 $16.03 $16.41 $16.41 292,150
2023-12-19 $16.10 $16.33 $15.78 $16.24 $16.24 256,999
2023-12-18 $15.98 $16.16 $15.91 $16.13 $16.13 186,006
2023-12-15 $16.38 $16.38 $15.63 $15.97 $15.97 610,614
2023-12-14 $16.64 $16.64 $16.07 $16.22 $16.22 252,942
2023-12-13 $16.30 $16.59 $16.13 $16.59 $16.59 389,322
2023-12-12 $16.36 $16.41 $16.22 $16.25 $16.25 116,017
2023-12-11 $16.64 $16.71 $16.27 $16.37 $16.37 182,342
2023-12-08 $16.55 $16.59 $16.09 $16.56 $16.56 189,895
2023-12-07 $16.26 $16.61 $16.16 $16.60 $16.60 195,239
2023-12-06 $16.89 $16.93 $16.42 $16.55 $16.27 187,770
2023-12-05 $16.90 $16.90 $16.72 $16.77 $16.48 155,965
2023-12-04 $16.82 $17.00 $16.73 $16.90 $16.61 171,750
2023-12-01 $16.87 $17.03 $16.74 $16.83 $16.54 173,921
2023-11-30 $16.71 $17.01 $16.61 $16.96 $16.67 328,635
2023-11-29 $16.85 $16.87 $16.65 $16.76 $16.47 150,252
2023-11-28 $17.34 $17.43 $16.64 $16.70 $16.41 162,882
2023-11-27 $16.78 $17.35 $16.78 $17.34 $17.04 231,637
2023-11-24 $16.62 $16.83 $16.54 $16.82 $16.53 165,087
2023-11-22 $16.59 $16.65 $16.45 $16.53 $16.25 301,413
2023-11-21 $16.71 $16.72 $16.48 $16.50 $16.22 248,024
2023-11-20 $16.64 $16.65 $16.34 $16.64 $16.35 131,429
2023-11-17 $16.70 $16.80 $16.52 $16.59 $16.31 162,398
2023-11-16 $16.30 $16.92 $16.28 $16.56 $16.28 311,728
2023-11-15 $16.18 $16.41 $16.11 $16.21 $15.93 245,190
2023-11-14 $16.40 $16.40 $15.98 $16.22 $15.94 166,779
2023-11-13 $16.28 $16.35 $15.97 $16.01 $15.74 118,229
2023-11-10 $16.09 $16.47 $16.09 $16.31 $16.03 181,298
2023-11-09 $16.63 $16.74 $16.07 $16.11 $15.83 167,232
2023-11-08 $16.31 $16.78 $16.31 $16.67 $16.38 211,413
2023-11-07 $15.80 $16.42 $15.77 $16.33 $16.05 243,547
2023-11-06 $16.03 $16.04 $15.81 $15.83 $15.56 219,325
2023-11-03 $16.06 $16.34 $15.89 $16.15 $16.15 209,786
2023-11-02 $16.19 $16.35 $15.83 $16.03 $16.03 189,949
2023-11-01 $15.71 $16.29 $15.58 $16.19 $16.19 222,812
2023-10-31 $15.38 $15.81 $15.38 $15.66 $15.66 292,260
2023-10-30 $14.76 $15.46 $14.40 $15.36 $15.36 294,393
2023-10-27 $14.31 $14.36 $13.85 $14.10 $14.10 398,530
2023-10-26 $14.35 $14.52 $14.20 $14.50 $14.50 191,673
2023-10-25 $14.17 $14.47 $14.17 $14.20 $14.20 252,909
2023-10-24 $14.02 $14.26 $13.96 $14.10 $14.10 286,198
2023-10-23 $13.60 $13.96 $13.57 $13.90 $13.90 172,695
2023-10-20 $13.82 $13.84 $13.59 $13.66 $13.66 253,298
2023-10-19 $13.81 $13.87 $13.56 $13.78 $13.78 274,859
2023-10-18 $14.16 $14.16 $13.82 $13.88 $13.88 191,028
2023-10-17 $13.83 $14.31 $13.83 $14.25 $14.25 311,089
2023-10-16 $13.78 $13.96 $13.70 $13.88 $13.88 143,499
2023-10-13 $14.03 $14.11 $13.52 $13.72 $13.72 139,737
2023-10-12 $13.77 $13.96 $13.69 $13.94 $13.94 155,434
2023-10-11 $13.58 $13.97 $13.58 $13.88 $13.88 236,841
2023-10-10 $13.61 $13.74 $13.45 $13.49 $13.49 376,321
2023-10-09 $13.43 $13.84 $13.28 $13.59 $13.59 236,462
2023-10-06 $13.40 $13.59 $13.10 $13.56 $13.56 348,514
2023-10-05 $13.65 $13.83 $13.48 $13.48 $13.48 222,343
2023-10-04 $13.73 $13.87 $13.57 $13.69 $13.69 161,959
2023-10-03 $13.63 $13.78 $13.58 $13.72 $13.72 239,855
2023-10-02 $13.95 $13.95 $13.56 $13.65 $13.65 261,980
2023-09-29 $13.81 $14.03 $13.60 $14.02 $14.02 431,621
2023-09-28 $13.83 $14.07 $13.60 $13.75 $13.75 284,038
2023-09-27 $13.77 $13.93 $13.48 $13.79 $13.79 337,469
2023-09-26 $13.53 $13.89 $13.42 $13.70 $13.70 609,584
2023-09-25 $13.29 $13.54 $13.19 $13.53 $13.53 231,663
2023-09-22 $13.17 $13.44 $13.14 $13.39 $13.39 324,498
2023-09-21 $12.86 $13.27 $12.86 $13.12 $13.12 492,796
2023-09-20 $13.36 $13.45 $12.88 $12.91 $12.91 279,971
2023-09-19 $13.17 $13.40 $13.05 $13.27 $13.27 300,514
2023-09-18 $13.14 $13.44 $12.88 $13.16 $13.16 552,434
2023-09-15 $13.08 $13.26 $12.81 $12.96 $12.96 6,845,728
2023-09-14 $13.21 $13.61 $12.84 $13.25 $13.25 724,827
2023-09-13 $12.74 $13.15 $12.52 $13.08 $13.08 506,174
2023-09-12 $12.47 $12.92 $12.43 $12.73 $12.73 674,434
2023-09-11 $12.44 $12.68 $12.18 $12.62 $12.62 505,997
2023-09-08 $12.09 $12.76 $11.86 $12.40 $12.40 772,042
2023-09-07 $12.03 $12.36 $11.91 $12.09 $12.09 579,354
2023-09-06 $12.40 $12.48 $11.79 $12.03 $12.03 685,853
2023-09-05 $11.94 $12.41 $11.16 $12.37 $12.37 1,507,082
2023-09-01 $12.80 $12.98 $12.66 $12.73 $12.73 199,157
2023-08-31 $13.00 $13.25 $12.64 $12.66 $12.66 213,293
2023-08-30 $12.65 $13.52 $12.65 $13.09 $13.09 371,283
2023-08-29 $12.27 $12.85 $12.27 $12.76 $12.76 312,344
2023-08-28 $12.93 $12.99 $12.01 $12.22 $12.22 362,294
2023-08-25 $13.35 $13.49 $12.83 $12.85 $12.85 179,982
2023-08-24 $13.38 $13.65 $13.14 $13.26 $13.26 162,029
2023-08-23 $13.44 $13.75 $13.44 $13.54 $13.54 193,881
2023-08-22 $13.53 $13.72 $13.38 $13.39 $13.39 173,651
2023-08-21 $13.73 $13.90 $13.38 $13.46 $13.46 230,044
2023-08-18 $13.62 $13.99 $13.62 $13.65 $13.65 194,289
2023-08-17 $14.02 $14.13 $13.67 $13.70 $13.70 141,069
2023-08-16 $14.06 $14.35 $13.88 $13.92 $13.92 173,647
2023-08-15 $13.93 $14.19 $13.83 $14.06 $14.06 178,443
2023-08-14 $14.13 $14.28 $13.86 $14.06 $14.06 200,746
2023-08-11 $13.90 $14.53 $13.84 $14.16 $14.16 219,089
2023-08-10 $14.39 $14.60 $13.89 $13.91 $13.91 276,780
2023-08-09 $14.36 $14.86 $14.21 $14.31 $14.31 324,993
2023-08-08 $14.58 $14.86 $14.41 $14.50 $14.50 274,501
2023-08-07 $14.43 $14.75 $14.38 $14.59 $14.59 217,837
2023-08-04 $14.90 $14.99 $14.33 $14.34 $14.34 211,712
2023-08-03 $14.70 $15.10 $14.70 $14.78 $14.78 157,818
2023-08-02 $15.13 $15.40 $14.92 $14.95 $14.79 152,194
2023-08-01 $15.40 $15.50 $14.85 $15.35 $15.19 177,400
2023-07-31 $15.00 $15.54 $14.86 $15.53 $15.36 264,102
2023-07-28 $16.59 $17.00 $14.90 $14.98 $14.82 304,377
2023-07-27 $15.75 $16.21 $15.69 $16.13 $15.96 227,532
2023-07-26 $15.73 $16.02 $15.58 $15.80 $15.63 108,432
2023-07-25 $15.73 $15.89 $15.62 $15.69 $15.52 89,942
2023-07-24 $15.73 $15.92 $15.51 $15.74 $15.57 84,143
2023-07-21 $15.93 $16.00 $15.51 $15.59 $15.42 112,903
2023-07-20 $15.38 $15.81 $15.18 $15.77 $15.60 126,344
2023-07-19 $15.59 $15.71 $15.31 $15.33 $15.17 141,818
2023-07-18 $15.44 $15.61 $15.31 $15.59 $15.42 183,250
2023-07-17 $15.26 $15.52 $15.26 $15.46 $15.29 82,841
2023-07-14 $15.37 $15.37 $14.78 $15.17 $15.01 105,067
2023-07-13 $15.27 $15.47 $15.11 $15.41 $15.24 161,023
2023-07-12 $15.17 $15.56 $15.16 $15.24 $15.08 182,762
2023-07-11 $14.69 $15.10 $14.69 $15.03 $14.87 152,869
2023-07-10 $14.35 $14.74 $14.32 $14.67 $14.51 157,281
2023-07-07 $14.49 $14.67 $14.36 $14.39 $14.24 192,709
2023-07-06 $14.75 $14.85 $14.43 $14.50 $14.34 127,525
2023-07-05 $15.42 $15.42 $14.62 $14.95 $14.79 277,914
2023-07-03 $15.35 $15.89 $15.32 $15.70 $15.53 84,203
2023-06-30 $15.56 $15.59 $15.28 $15.43 $15.26 241,394
2023-06-29 $15.22 $15.64 $15.22 $15.46 $15.29 141,929
2023-06-28 $15.26 $15.26 $14.85 $15.20 $15.04 146,365
2023-06-27 $15.43 $15.64 $15.29 $15.31 $15.15 99,693
2023-06-26 $15.54 $15.80 $15.37 $15.40 $15.24 109,108
2023-06-23 $15.90 $16.09 $15.47 $15.59 $15.42 263,995
2023-06-22 $16.20 $16.27 $15.98 $16.10 $15.93 97,419
2023-06-21 $16.38 $16.55 $16.21 $16.25 $16.08 107,325
2023-06-20 $16.55 $16.60 $16.17 $16.44 $16.26 109,722
2023-06-16 $16.67 $16.89 $16.08 $16.54 $16.54 664,277
2023-06-15 $16.56 $16.64 $16.28 $16.40 $16.40 114,230
2023-06-14 $16.67 $17.00 $16.61 $16.63 $16.63 155,200
2023-06-13 $16.51 $17.61 $16.50 $16.66 $16.66 241,465
2023-06-12 $15.89 $16.29 $15.79 $16.05 $16.05 124,111
2023-06-09 $16.15 $16.21 $15.80 $15.88 $15.88 100,640
2023-06-08 $16.30 $16.42 $16.08 $16.23 $16.23 122,827
2023-06-07 $15.92 $16.46 $15.86 $16.38 $16.38 179,054
2023-06-06 $15.27 $16.00 $15.21 $15.88 $15.88 168,623
2023-06-05 $15.32 $15.35 $14.64 $15.27 $15.27 161,119
2023-06-02 $14.94 $15.58 $14.94 $15.50 $15.50 187,886
2023-06-01 $14.36 $15.04 $14.30 $14.77 $14.77 243,432
2023-05-31 $14.35 $14.48 $14.24 $14.35 $14.35 305,870
2023-05-30 $15.03 $15.03 $14.32 $14.39 $14.39 209,965
2023-05-26 $14.93 $15.25 $14.80 $15.05 $15.05 191,684
2023-05-25 $15.00 $15.16 $14.73 $14.97 $14.97 219,396
2023-05-24 $15.28 $15.33 $15.03 $15.16 $15.16 116,350
2023-05-23 $15.42 $15.55 $15.19 $15.29 $15.29 177,372
2023-05-22 $15.79 $15.90 $15.36 $15.38 $15.38 178,469
2023-05-19 $15.97 $16.11 $15.70 $15.75 $15.75 170,510
2023-05-18 $15.85 $16.03 $15.71 $15.76 $15.76 335,771
2023-05-17 $15.80 $16.05 $15.68 $15.85 $15.85 192,040
2023-05-16 $15.46 $15.90 $15.39 $15.68 $15.68 183,979
2023-05-15 $15.61 $15.67 $15.23 $15.48 $15.48 174,293
2023-05-12 $15.80 $15.80 $15.43 $15.57 $15.57 125,517
2023-05-11 $15.72 $15.86 $15.49 $15.77 $15.77 142,820
2023-05-10 $15.81 $16.15 $15.60 $16.01 $15.85 169,835
2023-05-09 $15.76 $16.03 $15.63 $15.66 $15.50 182,741
2023-05-08 $15.71 $15.98 $15.31 $15.85 $15.69 247,116
2023-05-05 $15.86 $16.09 $15.57 $15.58 $15.58 189,035
2023-05-04 $15.95 $16.02 $15.60 $15.60 $15.60 335,892
2023-05-03 $16.20 $16.51 $16.02 $16.08 $16.08 247,507
2023-05-02 $17.18 $17.37 $15.88 $16.14 $16.14 339,352
2023-05-01 $16.15 $17.70 $16.05 $17.22 $17.22 453,942
2023-04-28 $19.02 $19.28 $15.02 $15.42 $15.42 685,441
2023-04-27 $18.73 $18.94 $18.36 $18.76 $18.76 212,905
2023-04-26 $18.80 $18.97 $18.38 $18.58 $18.58 187,964
2023-04-25 $19.03 $19.23 $18.78 $18.88 $18.88 225,346
2023-04-24 $19.80 $20.15 $19.36 $19.37 $19.37 228,880
2023-04-21 $19.43 $19.82 $19.26 $19.79 $19.79 281,685
2023-04-20 $19.15 $19.46 $19.03 $19.45 $19.45 304,900
2023-04-19 $19.39 $19.55 $19.05 $19.15 $19.15 434,199
2023-04-18 $18.56 $19.58 $18.56 $19.32 $19.32 614,125
2023-04-17 $18.22 $18.58 $17.95 $18.55 $18.55 272,398
2023-04-14 $18.61 $18.70 $18.10 $18.23 $18.23 154,594
2023-04-13 $18.36 $18.72 $18.18 $18.46 $18.46 241,778
2023-04-12 $18.58 $18.67 $18.27 $18.50 $18.50 123,742
2023-04-11 $18.33 $18.67 $18.12 $18.40 $18.40 186,129
2023-04-10 $17.61 $18.30 $17.48 $18.25 $18.25 347,364
2023-04-06 $18.07 $18.07 $17.57 $17.60 $17.60 151,377
2023-04-05 $18.15 $18.30 $18.00 $18.08 $18.08 172,082
2023-04-04 $18.95 $18.95 $17.80 $18.35 $18.35 222,042
2023-04-03 $18.15 $18.43 $17.78 $18.43 $18.43 411,262
2023-03-31 $18.37 $18.44 $18.00 $18.22 $18.22 480,953
2023-03-30 $18.90 $19.00 $18.20 $18.26 $18.26 201,126
2023-03-29 $18.85 $18.97 $18.68 $18.85 $18.85 210,555
2023-03-28 $18.62 $18.78 $18.37 $18.76 $18.76 250,990
2023-03-27 $18.51 $18.76 $18.15 $18.70 $18.70 231,150
2023-03-24 $18.28 $18.61 $18.17 $18.25 $18.25 142,493
2023-03-23 $18.73 $18.91 $18.38 $18.48 $18.48 178,641
2023-03-22 $19.06 $19.34 $18.58 $18.65 $18.65 220,567
2023-03-21 $18.93 $19.03 $18.79 $19.00 $19.00 218,322
2023-03-20 $18.16 $19.00 $18.10 $18.65 $18.65 280,076
2023-03-17 $18.84 $18.84 $17.76 $17.99 $17.99 787,266
2023-03-16 $18.46 $19.36 $18.39 $19.04 $19.04 286,360
2023-03-15 $18.74 $18.74 $18.01 $18.63 $18.63 343,573
2023-03-14 $18.55 $19.34 $18.43 $19.23 $19.23 374,463
2023-03-13 $18.32 $18.75 $17.94 $18.12 $18.12 333,355
2023-03-10 $18.83 $19.39 $18.59 $18.94 $18.94 296,483
2023-03-09 $19.20 $19.71 $18.96 $19.04 $19.04 273,455
2023-03-08 $19.02 $19.20 $18.77 $19.14 $19.14 197,776
2023-03-07 $19.28 $19.30 $18.74 $19.11 $18.95 270,988
2023-03-06 $19.45 $19.59 $18.74 $19.27 $19.11 497,808
2023-03-03 $19.37 $19.43 $19.00 $19.37 $19.21 296,650
2023-03-02 $18.65 $19.42 $18.43 $19.25 $19.09 371,795
2023-03-01 $19.44 $19.65 $18.44 $18.81 $18.65 508,183
2023-02-28 $18.15 $19.64 $17.92 $19.33 $19.17 870,749
2023-02-27 $15.74 $18.82 $15.60 $18.26 $18.11 1,610,196
2023-02-24 $12.70 $15.15 $12.70 $15.04 $14.92 623,568
2023-02-23 $12.35 $12.69 $12.35 $12.50 $12.40 232,435
2023-02-22 $12.42 $12.74 $12.36 $12.38 $12.28 144,351
2023-02-21 $12.60 $12.74 $12.41 $12.48 $12.38 123,572
2023-02-17 $12.35 $12.84 $12.35 $12.76 $12.76 171,234
2023-02-16 $12.25 $12.44 $12.25 $12.31 $12.31 78,916
2023-02-15 $12.22 $12.47 $12.14 $12.44 $12.44 75,385
2023-02-14 $12.47 $12.50 $12.20 $12.29 $12.29 120,701
2023-02-13 $12.37 $12.67 $12.32 $12.51 $12.51 189,271
2023-02-10 $12.32 $12.36 $12.08 $12.30 $12.30 140,040
2023-02-09 $12.56 $12.63 $12.16 $12.27 $12.27 120,439
2023-02-08 $12.76 $12.82 $12.41 $12.47 $12.47 102,270
2023-02-07 $12.69 $12.93 $12.58 $12.83 $12.83 92,748
2023-02-06 $12.69 $12.74 $12.54 $12.71 $12.71 121,522
2023-02-03 $12.61 $12.87 $12.61 $12.75 $12.75 141,863
2023-02-02 $12.64 $12.76 $12.50 $12.65 $12.65 117,294
2023-02-01 $12.71 $12.77 $12.22 $12.63 $12.63 175,955
2023-01-31 $12.09 $12.79 $12.09 $12.74 $12.74 191,325
2023-01-30 $12.08 $12.23 $12.00 $12.05 $12.05 93,075
2023-01-27 $12.11 $12.18 $12.03 $12.08 $12.08 85,685
2023-01-26 $12.16 $12.20 $12.04 $12.12 $12.12 76,599
2023-01-25 $11.99 $12.11 $11.87 $12.06 $12.06 65,034
2023-01-24 $12.02 $12.11 $11.84 $12.01 $12.01 84,380
2023-01-23 $12.23 $12.23 $11.96 $12.04 $12.04 133,890
2023-01-20 $12.26 $12.26 $11.99 $12.24 $12.24 169,947
2023-01-19 $12.04 $12.22 $12.03 $12.12 $12.12 116,137
2023-01-18 $12.11 $12.23 $12.07 $12.16 $12.16 132,958
2023-01-17 $12.00 $12.15 $11.89 $12.04 $12.04 126,925
2023-01-13 $11.63 $11.92 $11.63 $11.86 $11.86 141,030
2023-01-12 $11.45 $11.90 $11.40 $11.80 $11.80 227,602
2023-01-11 $11.05 $11.41 $11.05 $11.35 $11.35 203,772
2023-01-10 $10.95 $11.19 $10.81 $11.05 $11.05 190,702
2023-01-09 $10.60 $10.77 $10.60 $10.71 $10.71 151,399
2023-01-06 $10.38 $10.69 $10.29 $10.60 $10.60 130,763
2023-01-05 $10.47 $10.47 $10.17 $10.29 $10.29 128,493
2023-01-04 $10.30 $10.53 $10.30 $10.51 $10.51 322,649
2023-01-03 $10.69 $10.77 $10.21 $10.23 $10.23 198,901
2022-12-30 $10.42 $10.61 $10.34 $10.59 $10.59 141,238
2022-12-29 $10.46 $10.61 $10.37 $10.45 $10.45 203,816
2022-12-28 $10.87 $11.10 $10.44 $10.47 $10.47 172,688
2022-12-27 $10.97 $10.98 $10.72 $10.82 $10.82 122,169
2022-12-23 $10.93 $11.11 $10.90 $10.95 $10.95 117,448
2022-12-22 $10.87 $11.08 $10.69 $10.85 $10.85 130,911
2022-12-21 $10.36 $11.07 $10.36 $10.97 $10.97 253,999
2022-12-20 $10.03 $10.30 $9.96 $10.16 $10.16 268,493
2022-12-19 $9.73 $10.17 $9.68 $10.00 $10.00 260,702
2022-12-16 $9.49 $9.85 $9.13 $9.58 $9.58 1,970,848
2022-12-15 $9.60 $9.78 $9.38 $9.66 $9.66 358,632
2022-12-14 $9.95 $10.20 $9.57 $9.60 $9.60 326,731
2022-12-13 $10.29 $10.50 $9.99 $10.07 $10.07 495,059
2022-12-12 $10.91 $10.91 $9.78 $10.10 $10.10 399,512
2022-12-09 $10.85 $11.26 $10.85 $11.20 $11.20 176,503
2022-12-08 $10.94 $11.05 $10.70 $10.99 $10.99 227,079
2022-12-07 $11.35 $11.51 $11.19 $11.21 $10.92 221,064
2022-12-06 $11.07 $11.47 $11.07 $11.45 $11.16 253,279
2022-12-05 $11.03 $11.13 $10.93 $11.09 $10.80 171,177
2022-12-02 $10.95 $11.40 $10.95 $11.21 $11.21 149,592
2022-12-01 $11.00 $11.30 $10.95 $11.12 $11.12 190,969
2022-11-30 $10.60 $10.99 $10.47 $10.99 $10.99 180,870
2022-11-29 $10.48 $10.73 $10.48 $10.62 $10.62 108,055
2022-11-28 $10.66 $10.84 $10.47 $10.51 $10.51 130,786
2022-11-25 $10.78 $11.00 $10.78 $10.82 $10.82 71,757
2022-11-23 $10.94 $11.00 $10.55 $10.85 $10.85 102,758
2022-11-22 $10.69 $10.99 $10.60 $10.94 $10.94 122,257
2022-11-21 $10.64 $10.68 $10.40 $10.61 $10.61 103,557
2022-11-18 $10.86 $10.96 $10.39 $10.56 $10.56 141,225
2022-11-17 $10.26 $10.71 $10.19 $10.63 $10.63 127,995
2022-11-16 $10.26 $10.44 $10.12 $10.42 $10.42 119,328
2022-11-15 $10.12 $10.50 $10.12 $10.36 $10.36 152,599
2022-11-14 $10.12 $10.20 $9.91 $10.01 $10.01 168,228
2022-11-11 $10.49 $10.63 $10.23 $10.26 $10.26 156,854
2022-11-10 $10.14 $10.53 $10.01 $10.45 $10.45 179,920
2022-11-09 $10.22 $10.22 $9.84 $9.86 $9.86 118,351
2022-11-08 $10.41 $10.52 $9.98 $10.19 $10.19 146,980
2022-11-07 $10.34 $10.53 $10.00 $10.36 $10.36 173,409
2022-11-04 $10.04 $10.35 $9.99 $10.29 $10.29 195,828
2022-11-03 $9.97 $10.11 $9.75 $9.95 $9.95 147,734
2022-11-02 $10.19 $10.68 $10.08 $10.14 $10.14 249,463
2022-11-01 $10.12 $10.30 $10.00 $10.11 $10.11 170,208
2022-10-31 $9.65 $10.27 $9.41 $10.04 $10.04 281,102
2022-10-28 $9.26 $9.78 $9.21 $9.77 $9.77 199,361
2022-10-27 $9.70 $9.93 $9.63 $9.79 $9.79 153,224
2022-10-26 $9.51 $9.76 $9.50 $9.59 $9.59 112,981
2022-10-25 $9.45 $9.81 $9.36 $9.65 $9.65 137,601
2022-10-24 $9.12 $9.55 $9.11 $9.45 $9.45 109,465
2022-10-21 $9.32 $9.32 $8.91 $9.13 $9.13 157,391
2022-10-20 $9.59 $9.59 $9.13 $9.20 $9.20 139,591
2022-10-19 $9.46 $9.79 $9.46 $9.72 $9.72 189,753
2022-10-18 $9.47 $9.65 $9.30 $9.51 $9.51 192,646
2022-10-17 $9.64 $9.65 $9.23 $9.40 $9.40 182,831
2022-10-14 $9.82 $10.01 $9.56 $9.61 $9.61 177,237
2022-10-13 $9.05 $9.88 $8.94 $9.81 $9.81 295,287
2022-10-12 $8.66 $9.46 $8.58 $9.31 $9.31 314,574
2022-10-11 $8.61 $8.79 $8.47 $8.57 $8.57 249,496
2022-10-10 $8.58 $8.81 $8.39 $8.67 $8.67 229,100
2022-10-07 $9.31 $9.45 $8.51 $8.56 $8.56 227,170
2022-10-06 $10.07 $10.19 $9.39 $9.40 $9.40 217,129
2022-10-05 $10.11 $10.34 $10.09 $10.18 $10.18 113,095
2022-10-04 $9.74 $10.31 $9.69 $10.20 $10.20 196,957
2022-10-03 $9.98 $10.02 $9.44 $9.52 $9.52 243,939
2022-09-30 $9.90 $10.50 $9.77 $9.85 $9.85 271,462
2022-09-29 $9.23 $9.79 $9.03 $9.73 $9.73 356,449
2022-09-28 $9.26 $9.51 $8.48 $9.28 $9.28 596,116
2022-09-27 $10.27 $10.27 $9.26 $9.29 $9.29 402,648
2022-09-26 $10.18 $10.58 $10.09 $10.26 $10.26 238,457
2022-09-23 $11.31 $11.35 $10.25 $10.34 $10.34 308,703
2022-09-22 $11.64 $11.64 $11.38 $11.44 $11.44 65,144
2022-09-21 $11.56 $11.83 $11.56 $11.61 $11.61 99,464
2022-09-20 $11.78 $11.78 $11.44 $11.56 $11.56 97,787
2022-09-19 $11.74 $12.02 $11.74 $11.85 $11.85 114,430
2022-09-16 $11.72 $11.85 $11.55 $11.81 $11.81 277,371
2022-09-15 $11.89 $12.18 $11.73 $11.78 $11.78 123,567
2022-09-14 $11.42 $11.85 $11.42 $11.69 $11.69 176,098
2022-09-13 $11.68 $11.80 $11.36 $11.39 $11.39 107,431
2022-09-12 $11.87 $11.92 $11.71 $11.73 $11.73 72,084
2022-09-09 $11.89 $11.89 $11.73 $11.79 $11.79 62,490
2022-09-08 $11.76 $11.86 $11.66 $11.80 $11.80 62,370
2022-09-07 $11.63 $11.90 $11.62 $11.87 $11.87 73,911
2022-09-06 $12.05 $12.05 $11.60 $11.70 $11.70 149,885
2022-09-02 $12.00 $12.35 $11.96 $12.05 $12.05 66,187
2022-09-01 $11.94 $12.07 $11.89 $12.00 $12.00 135,116
2022-08-31 $12.03 $12.18 $11.92 $11.94 $11.94 196,417
2022-08-30 $12.14 $12.14 $11.92 $12.06 $12.06 116,626
2022-08-29 $12.24 $12.35 $12.05 $12.15 $12.15 129,560
2022-08-26 $12.47 $12.64 $12.27 $12.29 $12.29 75,427
2022-08-25 $12.23 $12.86 $12.15 $12.54 $12.54 107,848
2022-08-24 $12.13 $12.23 $11.96 $12.18 $12.18 90,148
2022-08-23 $12.53 $12.53 $12.05 $12.08 $12.08 85,939
2022-08-22 $12.40 $12.57 $12.31 $12.55 $12.55 116,476
2022-08-19 $12.64 $12.71 $12.45 $12.48 $12.48 140,584
2022-08-18 $12.68 $12.78 $12.59 $12.76 $12.76 73,333
2022-08-17 $12.71 $12.77 $12.48 $12.66 $12.66 92,136
2022-08-16 $12.65 $12.80 $12.60 $12.76 $12.76 95,602
2022-08-15 $12.72 $12.91 $12.62 $12.65 $12.65 178,632
2022-08-12 $12.61 $12.94 $12.53 $12.87 $12.87 100,615
2022-08-11 $12.62 $12.77 $12.40 $12.62 $12.62 110,513
2022-08-10 $12.94 $12.94 $12.30 $12.40 $12.40 201,882
2022-08-09 $12.85 $13.02 $12.64 $12.78 $12.78 201,559
2022-08-08 $12.57 $12.87 $12.57 $12.84 $12.84 116,635
2022-08-05 $12.52 $12.74 $12.29 $12.62 $12.62 171,928
2022-08-04 $12.45 $12.66 $12.35 $12.61 $12.61 270,860
2022-08-03 $12.21 $12.43 $12.15 $12.43 $12.43 129,783
2022-08-02 $12.21 $12.43 $12.07 $12.19 $12.19 102,185
2022-08-01 $12.35 $12.37 $11.84 $12.21 $12.21 130,743
2022-07-29 $12.18 $12.74 $12.18 $12.65 $12.49 153,674
2022-07-28 $11.83 $12.58 $11.73 $12.25 $12.09 207,787
2022-07-27 $11.57 $11.64 $11.27 $11.50 $11.35 259,697
2022-07-26 $11.61 $11.68 $11.43 $11.47 $11.32 110,907
2022-07-25 $11.63 $11.71 $11.52 $11.54 $11.39 188,711
2022-07-22 $11.75 $11.75 $11.50 $11.58 $11.43 133,455
2022-07-21 $11.55 $11.72 $11.42 $11.67 $11.52 150,424
2022-07-20 $11.98 $11.99 $11.56 $11.73 $11.58 225,865
2022-07-19 $12.14 $12.25 $11.94 $11.96 $11.81 194,819
2022-07-18 $12.35 $12.54 $12.03 $12.12 $11.96 165,414
2022-07-15 $12.39 $12.45 $12.20 $12.34 $12.18 118,144
2022-07-14 $12.30 $12.32 $11.99 $12.12 $11.96 95,097
2022-07-13 $12.43 $12.52 $12.30 $12.41 $12.25 97,308
2022-07-12 $12.53 $12.73 $12.42 $12.53 $12.37 87,514
2022-07-11 $12.70 $12.81 $12.54 $12.61 $12.45 96,220
2022-07-08 $12.60 $12.77 $12.21 $12.71 $12.55 183,030
2022-07-07 $12.88 $13.00 $12.53 $12.55 $12.39 134,955
2022-07-06 $12.83 $12.92 $12.60 $12.84 $12.67 154,548
2022-07-05 $13.11 $13.18 $12.57 $12.88 $12.71 177,644
2022-07-01 $12.99 $13.21 $12.91 $13.20 $13.03 130,537
2022-06-30 $12.58 $13.04 $12.54 $13.03 $12.86 200,841
2022-06-29 $12.99 $12.99 $12.64 $12.72 $12.56 89,145
2022-06-28 $12.93 $13.26 $12.88 $13.06 $12.89 144,749
2022-06-27 $12.95 $13.00 $12.74 $12.88 $12.71 152,835
2022-06-24 $12.77 $13.19 $12.58 $12.96 $12.79 481,926
2022-06-23 $12.85 $12.95 $12.65 $12.77 $12.60 122,999
2022-06-22 $12.51 $12.99 $12.46 $12.90 $12.73 125,653
2022-06-21 $12.61 $12.75 $12.41 $12.60 $12.44 157,431
2022-06-17 $12.31 $12.78 $12.21 $12.56 $12.40 916,000
2022-06-16 $12.33 $12.33 $12.06 $12.12 $11.96 157,478
2022-06-15 $12.22 $12.63 $12.22 $12.41 $12.25 153,747
2022-06-14 $12.13 $12.30 $11.99 $12.19 $12.03 144,630
2022-06-13 $12.10 $12.41 $12.03 $12.19 $12.03 135,999
2022-06-10 $12.18 $12.41 $12.11 $12.18 $12.02 129,062
2022-06-09 $12.50 $12.51 $12.12 $12.23 $12.07 163,749
2022-06-08 $12.61 $12.61 $12.35 $12.51 $12.35 89,220
2022-06-07 $12.68 $12.71 $12.47 $12.68 $12.52 96,035
2022-06-06 $12.46 $12.77 $12.31 $12.72 $12.56 107,970
2022-06-03 $12.65 $12.65 $12.20 $12.38 $12.22 173,666
2022-06-02 $12.51 $12.69 $12.39 $12.67 $12.51 93,236
2022-06-01 $12.87 $12.91 $12.45 $12.58 $12.42 137,537
2022-05-31 $12.65 $12.96 $12.54 $12.90 $12.73 143,956
2022-05-27 $12.83 $12.83 $12.58 $12.76 $12.59 99,343
2022-05-26 $12.63 $12.82 $12.56 $12.75 $12.59 101,676
2022-05-25 $12.50 $12.57 $12.33 $12.49 $12.33 107,631
2022-05-24 $12.14 $12.53 $11.97 $12.44 $12.28 142,823
2022-05-23 $12.36 $12.47 $12.13 $12.16 $12.00 119,751
2022-05-20 $12.48 $12.69 $12.00 $12.29 $12.13 306,649
2022-05-19 $12.82 $12.82 $12.37 $12.45 $12.29 151,082
2022-05-18 $13.08 $13.27 $12.88 $12.90 $12.73 208,692
2022-05-17 $12.50 $13.13 $12.50 $13.12 $12.95 253,721
2022-05-16 $12.27 $12.64 $12.15 $12.40 $12.24 397,470
2022-05-13 $12.45 $12.48 $12.12 $12.19 $12.03 179,701
2022-05-12 $12.23 $12.50 $12.10 $12.45 $12.29 265,219
2022-05-11 $12.22 $12.73 $12.12 $12.39 $12.07 235,016
2022-05-10 $12.63 $12.70 $12.04 $12.13 $11.82 195,739
2022-05-09 $12.52 $12.65 $12.41 $12.54 $12.22 215,712
2022-05-06 $12.50 $12.62 $12.42 $12.58 $12.26 133,804
2022-05-05 $12.68 $12.73 $12.42 $12.59 $12.27 156,509
2022-05-04 $12.55 $12.92 $12.53 $12.85 $12.52 141,515
2022-05-03 $12.85 $12.85 $12.51 $12.58 $12.26 165,442
2022-05-02 $12.67 $12.92 $12.55 $12.76 $12.44 231,140
2022-04-29 $12.76 $13.26 $12.44 $12.56 $12.24 241,660
2022-04-28 $12.14 $12.32 $12.03 $12.26 $11.95 199,720
2022-04-27 $12.27 $12.37 $11.99 $12.07 $11.76 176,198
2022-04-26 $12.32 $12.39 $12.10 $12.15 $11.84 155,762
2022-04-25 $12.43 $12.44 $12.19 $12.43 $12.11 193,577
2022-04-22 $12.72 $12.72 $12.44 $12.45 $12.13 150,116
2022-04-21 $13.13 $13.20 $12.70 $12.70 $12.38 204,966
2022-04-20 $12.79 $13.07 $12.75 $13.04 $12.71 255,127
2022-04-19 $12.62 $12.83 $12.55 $12.74 $12.42 204,859
2022-04-18 $12.55 $12.66 $12.35 $12.49 $12.17 248,766
2022-04-14 $12.49 $12.77 $12.44 $12.54 $12.22 398,635
2022-04-13 $12.47 $12.65 $12.29 $12.49 $12.17 461,182
2022-04-12 $12.70 $12.94 $12.48 $12.49 $12.17 221,764
2022-04-11 $13.00 $13.20 $12.74 $12.76 $12.44 146,188
2022-04-08 $13.23 $13.26 $12.87 $13.01 $12.68 249,629
2022-04-07 $13.05 $13.19 $12.93 $13.19 $12.85 128,022
2022-04-06 $13.07 $13.17 $12.98 $13.02 $12.69 130,583
2022-04-05 $13.15 $13.28 $13.00 $13.08 $12.75 208,845
2022-04-04 $13.40 $13.45 $13.01 $13.18 $12.84 137,584
2022-04-01 $13.42 $13.58 $13.27 $13.47 $13.13 176,479
2022-03-31 $13.20 $13.55 $13.20 $13.49 $13.15 275,497
2022-03-30 $13.47 $13.56 $13.16 $13.22 $12.88 175,998
2022-03-29 $13.47 $13.58 $13.34 $13.48 $13.14 201,839
2022-03-28 $13.54 $13.63 $13.31 $13.39 $13.05 244,519
2022-03-25 $13.15 $13.61 $13.13 $13.55 $13.21 196,826
2022-03-24 $13.06 $13.18 $12.96 $13.17 $12.83 122,385
2022-03-23 $13.14 $13.29 $13.02 $13.07 $12.74 230,126
2022-03-22 $13.36 $13.44 $13.11 $13.15 $12.82 222,378
2022-03-21 $12.95 $13.38 $12.88 $13.31 $12.97 209,331
2022-03-18 $12.94 $13.01 $12.43 $12.94 $12.61 1,098,782
2022-03-17 $12.62 $12.99 $12.58 $12.93 $12.60 239,130
2022-03-16 $12.52 $12.73 $12.38 $12.69 $12.37 208,971
2022-03-15 $12.38 $12.50 $12.28 $12.45 $12.13 234,041
2022-03-14 $12.39 $12.56 $12.22 $12.28 $11.97 244,823
2022-03-11 $12.31 $12.46 $12.20 $12.22 $11.91 206,060
2022-03-10 $12.25 $12.44 $12.21 $12.31 $12.00 248,737
2022-03-09 $12.33 $12.52 $12.22 $12.31 $12.00 403,245
2022-03-08 $12.70 $12.94 $12.33 $12.33 $11.86 404,406
2022-03-07 $12.23 $12.59 $12.23 $12.55 $12.07 354,607
2022-03-04 $12.13 $12.35 $12.13 $12.29 $11.82 487,143
2022-03-03 $11.99 $12.35 $11.99 $12.22 $11.76 435,185
2022-03-02 $11.70 $12.13 $11.61 $11.80 $11.35 469,722
2022-03-01 $11.99 $12.21 $11.65 $11.70 $11.26 594,445
2022-02-28 $12.01 $12.14 $11.55 $11.56 $11.12 544,886
2022-02-25 $12.57 $12.80 $11.89 $12.13 $11.67 486,932
2022-02-24 $12.50 $12.71 $12.18 $12.66 $12.18 211,353
2022-02-23 $12.69 $12.92 $12.50 $12.52 $12.04 178,120
2022-02-22 $12.60 $12.77 $12.42 $12.57 $12.09 204,199
2022-02-18 $12.51 $12.75 $12.36 $12.61 $12.13 218,666
2022-02-17 $12.60 $12.74 $12.50 $12.67 $12.19 284,250
2022-02-16 $12.80 $12.94 $12.51 $12.65 $12.17 429,872
2022-02-15 $12.31 $12.90 $12.01 $12.77 $12.29 508,238
2022-02-14 $12.66 $12.72 $12.10 $12.46 $11.99 559,191
2022-02-11 $14.27 $14.27 $12.10 $12.43 $11.96 1,363,656
2022-02-10 $17.08 $17.18 $16.93 $17.09 $16.44 197,342
2022-02-09 $17.51 $17.52 $17.13 $17.20 $16.55 121,590
2022-02-08 $17.01 $17.55 $17.01 $17.51 $16.85 147,258
2022-02-07 $16.90 $17.09 $16.82 $16.97 $16.33 105,436
2022-02-04 $16.93 $17.04 $16.63 $16.87 $16.23 116,169
2022-02-03 $17.25 $17.25 $16.86 $16.93 $16.29 150,431
2022-02-02 $17.02 $17.20 $16.85 $17.14 $16.49 130,209
2022-02-01 $17.24 $17.25 $16.76 $17.15 $16.50 173,456
2022-01-31 $17.03 $17.24 $16.78 $17.24 $16.59 258,899
2022-01-28 $17.07 $17.11 $16.51 $17.03 $16.38 208,132
2022-01-27 $17.67 $17.99 $17.03 $17.08 $16.43 188,637
2022-01-26 $17.80 $18.04 $17.58 $17.79 $17.11 233,803
2022-01-25 $17.93 $17.93 $17.29 $17.76 $17.09 253,876
2022-01-24 $17.40 $18.11 $17.39 $17.93 $17.25 504,116
2022-01-21 $17.94 $18.13 $17.39 $17.39 $16.73 320,973
2022-01-20 $18.33 $18.59 $17.90 $17.97 $17.29 180,860
2022-01-19 $19.15 $19.15 $18.22 $18.33 $17.63 213,446
2022-01-18 $19.39 $19.49 $18.90 $19.17 $18.44 209,366
2022-01-14 $19.37 $19.47 $19.10 $19.38 $18.64 165,645
2022-01-13 $19.17 $19.64 $19.17 $19.44 $18.70 129,778
2022-01-12 $19.30 $19.59 $18.95 $19.04 $18.32 268,535
2022-01-11 $19.33 $19.60 $18.84 $19.35 $18.62 230,347
2022-01-10 $18.55 $19.48 $18.40 $19.25 $18.52 395,836
2022-01-07 $18.44 $18.80 $18.26 $18.33 $17.63 358,894
2022-01-06 $17.72 $18.52 $17.61 $18.50 $17.80 227,910
2022-01-05 $17.34 $17.75 $17.34 $17.57 $16.90 178,540
2022-01-04 $17.05 $17.55 $17.04 $17.25 $16.60 358,520
2022-01-03 $17.10 $17.36 $16.93 $17.02 $16.37 142,364
2021-12-31 $16.75 $17.07 $16.68 $17.00 $16.35 119,784
2021-12-30 $16.89 $16.93 $16.60 $16.82 $16.18 374,683
2021-12-29 $16.82 $16.95 $16.59 $16.83 $16.19 117,821
2021-12-28 $16.97 $17.10 $16.76 $16.81 $16.17 102,035
2021-12-27 $16.73 $16.94 $16.53 $16.92 $16.28 123,235
2021-12-23 $16.61 $16.95 $16.51 $16.83 $16.19 147,017
2021-12-22 $16.43 $16.56 $16.31 $16.54 $15.91 95,189
2021-12-21 $16.75 $16.92 $16.36 $16.45 $15.83 151,196
2021-12-20 $16.69 $16.87 $16.07 $16.50 $15.87 192,753
2021-12-17 $16.88 $17.13 $16.65 $16.91 $16.27 1,002,461
2021-12-16 $17.12 $17.47 $16.71 $16.85 $16.21 263,036
2021-12-15 $16.68 $17.34 $16.54 $17.07 $16.42 422,644
2021-12-14 $16.53 $16.88 $16.23 $16.65 $16.02 373,660
2021-12-13 $15.77 $16.63 $15.77 $16.45 $15.83 315,340
2021-12-10 $15.59 $15.79 $15.56 $15.77 $15.17 115,149
2021-12-09 $15.69 $15.95 $15.55 $15.57 $14.98 113,158
2021-12-08 $15.93 $16.09 $15.82 $16.04 $15.15 98,492
2021-12-07 $16.16 $16.26 $15.91 $15.93 $15.05 170,927
2021-12-06 $15.75 $16.26 $15.64 $16.00 $15.11 164,744
2021-12-03 $15.50 $15.67 $15.40 $15.48 $14.62 98,377
2021-12-02 $15.27 $15.56 $15.21 $15.50 $14.64 106,825
2021-12-01 $15.34 $15.65 $15.18 $15.21 $14.37 179,153
2021-11-30 $15.06 $15.31 $14.94 $15.07 $14.23 175,249
2021-11-29 $15.50 $15.60 $15.11 $15.22 $14.37 121,484
2021-11-26 $15.52 $15.52 $14.99 $15.38 $14.53 113,242
2021-11-24 $15.65 $15.83 $15.62 $15.70 $14.83 103,050
2021-11-23 $15.58 $15.80 $15.53 $15.61 $14.74 108,807
2021-11-22 $15.31 $15.55 $15.19 $15.50 $14.64 105,387
2021-11-19 $15.26 $15.44 $15.09 $15.30 $14.45 110,183
2021-11-18 $15.42 $15.42 $15.00 $15.38 $14.53 129,610
2021-11-17 $15.43 $15.48 $15.12 $15.36 $14.51 91,517
2021-11-16 $15.54 $15.73 $15.42 $15.50 $14.64 104,137
2021-11-15 $15.61 $15.61 $15.33 $15.36 $14.51 121,447
2021-11-12 $15.72 $15.74 $15.52 $15.60 $14.73 67,205
2021-11-11 $15.48 $15.69 $15.37 $15.64 $14.77 75,539
2021-11-10 $15.22 $15.45 $15.10 $15.40 $14.54 81,105
2021-11-09 $15.31 $15.38 $15.11 $15.30 $14.45 75,929
2021-11-08 $15.40 $15.44 $15.22 $15.31 $14.46 78,705
2021-11-05 $14.89 $15.32 $14.89 $15.27 $14.42 146,427
2021-11-04 $15.11 $15.33 $14.80 $14.89 $14.06 125,414
2021-11-03 $14.49 $15.16 $14.28 $15.15 $14.31 97,936
2021-11-02 $14.70 $14.87 $14.46 $14.58 $13.77 96,054
2021-11-01 $14.89 $14.90 $14.64 $14.71 $13.89 130,256
2021-10-29 $14.63 $15.07 $14.48 $14.77 $13.95 174,921
2021-10-28 $13.83 $14.72 $13.80 $14.59 $13.78 323,969
2021-10-27 $13.54 $13.63 $13.42 $13.50 $12.75 150,973
2021-10-26 $13.68 $13.75 $13.54 $13.56 $12.81 143,414
2021-10-25 $13.51 $13.74 $13.40 $13.69 $12.93 129,082
2021-10-22 $13.66 $13.68 $13.50 $13.51 $12.76 65,402
2021-10-21 $13.60 $13.68 $13.52 $13.62 $12.86 103,784
2021-10-20 $13.46 $13.59 $13.40 $13.54 $12.79 142,416
2021-10-19 $13.49 $13.55 $13.38 $13.44 $12.69 87,582
2021-10-18 $13.50 $13.55 $13.41 $13.41 $12.67 61,732
2021-10-15 $13.81 $13.82 $13.53 $13.53 $12.78 125,463
2021-10-14 $13.62 $13.78 $13.53 $13.62 $12.86 76,040
2021-10-13 $13.56 $13.60 $13.34 $13.57 $12.82 72,998
2021-10-12 $13.63 $13.70 $13.55 $13.57 $12.82 74,498
2021-10-11 $13.69 $13.73 $13.59 $13.64 $12.88 91,281
2021-10-08 $13.58 $13.78 $13.46 $13.71 $12.95 96,163
2021-10-07 $13.23 $13.59 $13.23 $13.56 $12.81 161,761
2021-10-06 $13.22 $13.26 $12.98 $13.18 $12.45 150,388
2021-10-05 $12.96 $13.44 $12.96 $13.36 $12.62 240,211
2021-10-04 $13.00 $13.26 $12.95 $12.99 $12.27 264,768
2021-10-01 $13.00 $13.04 $12.73 $12.98 $12.26 224,550
2021-09-30 $13.13 $13.24 $12.98 $13.04 $12.32 106,961
2021-09-29 $13.07 $13.15 $12.90 $13.09 $12.36 92,975
2021-09-28 $13.13 $13.19 $12.95 $13.04 $12.32 141,583
2021-09-27 $13.13 $13.34 $13.09 $13.12 $12.39 132,347
2021-09-24 $12.89 $13.08 $12.89 $13.01 $12.29 90,053
2021-09-23 $12.94 $13.26 $12.84 $12.87 $12.16 117,962
2021-09-22 $12.67 $13.05 $12.67 $12.89 $12.17 81,050
2021-09-21 $13.01 $13.01 $12.62 $12.63 $11.93 87,681
2021-09-20 $12.92 $12.94 $12.65 $12.91 $12.19 134,624
2021-09-17 $12.97 $13.10 $12.78 $12.99 $12.27 523,117
2021-09-16 $13.14 $13.22 $12.68 $12.88 $12.16 164,941
2021-09-15 $13.38 $13.50 $13.11 $13.14 $12.41 140,179
2021-09-14 $13.57 $13.57 $13.22 $13.39 $12.65 187,332
2021-09-13 $13.54 $13.65 $13.48 $13.52 $12.77 70,724
2021-09-10 $13.59 $13.59 $13.43 $13.45 $12.70 88,626
2021-09-09 $13.54 $13.76 $13.44 $13.53 $12.78 123,257
2021-09-08 $13.30 $13.54 $13.26 $13.50 $12.75 113,370
2021-09-07 $13.63 $13.63 $13.28 $13.30 $12.56 103,345
2021-09-03 $13.70 $13.78 $13.50 $13.65 $12.89 133,429
2021-09-02 $13.99 $13.99 $13.71 $13.73 $12.97 118,727
2021-09-01 $14.26 $14.26 $13.71 $13.92 $13.15 137,722
2021-08-31 $14.10 $14.38 $13.98 $14.24 $13.45 99,802
2021-08-30 $14.54 $14.54 $14.03 $14.15 $13.36 105,566
2021-08-27 $13.84 $14.64 $13.84 $14.52 $13.71 205,002
2021-08-26 $13.80 $13.85 $13.58 $13.85 $13.08 101,926
2021-08-25 $13.77 $13.98 $13.77 $13.80 $13.03 120,710
2021-08-24 $13.91 $13.98 $13.74 $13.80 $13.03 104,841
2021-08-23 $14.08 $14.08 $13.83 $13.89 $13.12 81,670
2021-08-20 $13.84 $14.13 $13.84 $14.01 $13.23 112,801
2021-08-19 $14.00 $14.13 $13.74 $13.87 $13.10 115,398
2021-08-18 $14.16 $14.28 $14.03 $14.07 $13.29 148,064
2021-08-17 $14.09 $14.30 $14.00 $14.24 $13.45 153,295
2021-08-16 $14.07 $14.21 $14.00 $14.11 $13.33 86,958
2021-08-13 $14.30 $14.35 $14.15 $14.20 $13.41 74,923
2021-08-12 $14.65 $14.65 $14.25 $14.34 $13.54 69,931
2021-08-11 $14.61 $14.63 $14.44 $14.58 $13.77 105,048
2021-08-10 $14.30 $14.65 $14.24 $14.58 $13.77 135,610
2021-08-09 $14.32 $14.38 $14.17 $14.28 $13.49 136,251
2021-08-06 $14.16 $14.33 $14.10 $14.28 $13.49 87,929
2021-08-05 $13.95 $14.05 $13.85 $14.01 $13.23 139,230
2021-08-04 $13.88 $14.01 $13.75 $13.89 $13.12 106,457
2021-08-03 $13.92 $14.02 $13.79 $13.95 $13.18 138,944
2021-08-02 $14.20 $14.29 $13.80 $13.92 $13.15 197,396
2021-07-30 $13.87 $14.25 $13.80 $14.16 $13.37 190,331
2021-07-29 $13.76 $14.21 $13.59 $14.03 $13.10 242,307
2021-07-28 $13.37 $13.56 $13.14 $13.47 $12.58 173,369
2021-07-27 $13.37 $13.44 $13.15 $13.27 $12.39 129,325
2021-07-26 $13.15 $13.46 $13.15 $13.42 $12.53 157,948
2021-07-23 $13.20 $13.29 $13.09 $13.22 $12.35 114,404
2021-07-22 $13.42 $13.53 $13.11 $13.15 $12.28 125,453
2021-07-21 $13.50 $13.75 $13.38 $13.45 $12.56 98,321
2021-07-20 $13.35 $13.68 $13.34 $13.36 $12.48 199,157
2021-07-19 $13.64 $13.68 $13.13 $13.24 $12.36 204,584
2021-07-16 $13.81 $13.85 $13.67 $13.73 $12.82 201,119
2021-07-15 $13.58 $13.81 $13.52 $13.71 $12.80 83,782
2021-07-14 $13.71 $13.79 $13.54 $13.68 $12.78 156,359
2021-07-13 $13.59 $13.73 $13.47 $13.70 $12.79 181,483
2021-07-12 $13.42 $13.67 $13.40 $13.67 $12.77 173,199
2021-07-09 $13.39 $13.53 $13.30 $13.47 $12.58 103,984
2021-07-08 $13.42 $13.49 $13.12 $13.25 $12.37 189,341
2021-07-07 $13.61 $13.95 $13.51 $13.60 $12.70 137,837
2021-07-06 $13.83 $13.87 $13.51 $13.67 $12.77 138,140
2021-07-02 $14.10 $14.10 $13.77 $13.83 $12.92 93,847
2021-07-01 $13.96 $14.10 $13.81 $14.06 $13.13 110,445
2021-06-30 $13.80 $13.99 $13.74 $13.88 $12.96 169,880
2021-06-29 $13.93 $14.10 $13.73 $13.80 $12.89 123,219
2021-06-28 $14.02 $14.02 $13.75 $13.85 $12.93 151,114
2021-06-25 $13.97 $14.12 $13.90 $14.02 $13.09 644,804
2021-06-24 $13.82 $14.00 $13.70 $13.94 $13.02 190,856
2021-06-23 $13.88 $13.88 $13.75 $13.75 $12.84 193,605
2021-06-22 $13.67 $13.97 $13.56 $13.87 $12.95 157,465
2021-06-21 $13.58 $13.85 $13.46 $13.67 $12.77 190,105
2021-06-18 $13.71 $13.89 $13.46 $13.47 $12.58 290,682
2021-06-17 $14.30 $14.31 $13.94 $13.96 $13.04 161,225
2021-06-16 $14.39 $14.40 $14.19 $14.25 $13.31 106,922
2021-06-15 $14.22 $14.48 $14.15 $14.36 $13.41 160,133
2021-06-14 $14.07 $14.25 $14.03 $14.23 $13.29 147,367
2021-06-11 $14.10 $14.22 $14.06 $14.11 $13.18 114,038
2021-06-10 $14.14 $14.26 $14.07 $14.08 $13.15 121,459
2021-06-09 $14.12 $14.20 $13.95 $14.11 $13.18 206,927
2021-06-08 $14.05 $14.21 $13.99 $14.11 $13.18 154,493
2021-06-07 $14.08 $14.21 $13.94 $14.04 $13.11 154,716
2021-06-04 $13.88 $14.03 $13.77 $13.97 $13.05 162,129
2021-06-03 $14.01 $14.07 $13.80 $13.82 $12.91 117,764
2021-06-02 $14.04 $14.16 $13.92 $14.08 $13.15 162,867
2021-06-01 $14.10 $14.14 $13.98 $14.00 $13.07 179,909
2021-05-28 $13.95 $14.16 $13.78 $14.10 $13.17 169,147
2021-05-27 $14.05 $14.15 $13.89 $13.90 $12.98 231,430
2021-05-26 $13.73 $14.02 $13.67 $13.91 $12.99 161,443
2021-05-25 $14.00 $14.04 $13.73 $13.73 $12.82 166,062
2021-05-24 $14.10 $14.17 $13.84 $13.89 $12.97 167,139
2021-05-21 $14.28 $14.31 $13.93 $14.04 $13.11 108,206
2021-05-20 $14.32 $14.38 $14.03 $14.13 $13.20 87,082
2021-05-19 $14.21 $14.32 $13.89 $14.25 $13.31 184,142
2021-05-18 $14.44 $14.44 $14.18 $14.28 $13.34 141,731
2021-05-17 $14.44 $14.51 $14.39 $14.44 $13.49 99,833
2021-05-14 $14.52 $14.54 $14.24 $14.50 $13.54 141,366
2021-05-13 $13.98 $14.43 $13.94 $14.40 $13.45 162,464
2021-05-12 $14.35 $14.38 $14.07 $14.20 $13.12 190,168
2021-05-11 $14.46 $14.48 $14.20 $14.30 $13.21 186,091
2021-05-10 $14.73 $14.89 $14.56 $14.59 $13.48 169,130
2021-05-07 $14.39 $14.72 $14.39 $14.66 $13.54 113,727
2021-05-06 $14.41 $14.59 $14.30 $14.56 $13.45 104,789
2021-05-05 $14.63 $14.63 $14.13 $14.50 $13.39 174,500
2021-05-04 $14.37 $14.62 $14.37 $14.60 $13.49 170,204
2021-05-03 $14.13 $14.57 $14.12 $14.45 $13.35 344,942
2021-04-30 $13.89 $14.12 $13.73 $13.95 $12.88 169,219
2021-04-29 $14.18 $14.94 $13.57 $13.88 $12.82 405,542
2021-04-28 $13.69 $13.99 $13.38 $13.90 $12.84 246,773
2021-04-27 $13.84 $13.86 $13.34 $13.59 $12.55 176,688
2021-04-26 $14.03 $14.12 $13.69 $13.70 $12.65 107,323
2021-04-23 $13.79 $13.96 $13.71 $13.92 $12.86 180,117
2021-04-22 $14.01 $14.03 $13.72 $13.75 $12.70 113,438
2021-04-21 $13.70 $14.01 $13.66 $13.96 $12.89 139,467
2021-04-20 $14.16 $14.26 $13.59 $13.63 $12.59 205,834
2021-04-19 $13.94 $14.15 $13.69 $14.13 $13.05 208,657
2021-04-16 $14.00 $14.00 $13.81 $13.99 $12.92 166,341
2021-04-15 $13.99 $14.02 $13.72 $13.93 $12.87 103,858
2021-04-14 $13.83 $14.11 $13.80 $13.92 $12.86 104,981
2021-04-13 $13.68 $13.89 $13.59 $13.80 $12.75 129,915
2021-04-12 $13.63 $13.92 $13.56 $13.67 $12.63 147,841
2021-04-09 $13.84 $13.96 $13.57 $13.59 $12.55 123,191
2021-04-08 $13.93 $13.94 $13.71 $13.75 $12.70 133,672
2021-04-07 $14.09 $14.13 $13.82 $13.95 $12.88 143,216
2021-04-06 $14.17 $14.28 $14.07 $14.09 $13.01 232,934
2021-04-05 $14.57 $14.68 $14.06 $14.15 $13.07 235,605
2021-04-01 $14.35 $14.49 $14.33 $14.47 $13.36 129,676
2021-03-31 $14.40 $14.54 $14.10 $14.34 $13.24 201,965
2021-03-30 $14.58 $14.79 $14.45 $14.52 $13.41 203,502
2021-03-29 $15.00 $15.16 $14.67 $14.68 $13.56 191,776
2021-03-26 $14.72 $15.25 $14.67 $15.01 $13.86 248,310
2021-03-25 $14.50 $14.69 $14.20 $14.61 $13.49 186,820
2021-03-24 $14.93 $15.49 $14.57 $14.57 $13.46 175,009
2021-03-23 $15.00 $15.23 $14.81 $14.86 $13.73 122,680
2021-03-22 $15.40 $15.54 $15.01 $15.14 $13.98 150,499
2021-03-19 $15.61 $16.20 $15.29 $15.56 $14.37 506,779
2021-03-18 $16.14 $16.18 $15.59 $15.75 $14.55 197,742
2021-03-17 $16.34 $16.52 $16.00 $16.10 $14.87 105,755
2021-03-16 $16.57 $16.57 $16.15 $16.35 $15.10 158,201
2021-03-15 $16.26 $16.54 $15.98 $16.54 $15.28 149,567
2021-03-12 $16.13 $16.52 $16.00 $16.31 $15.06 117,504
2021-03-11 $15.97 $16.14 $15.65 $16.14 $14.91 148,950
2021-03-10 $15.95 $16.27 $15.76 $15.92 $14.70 173,707
2021-03-09 $16.33 $16.43 $16.02 $16.16 $14.78 214,634
2021-03-08 $15.78 $16.39 $15.63 $16.39 $14.99 227,923
2021-03-05 $15.31 $15.60 $14.98 $15.60 $14.27 239,002
2021-03-04 $15.20 $15.28 $14.80 $14.86 $13.59 191,463
2021-03-03 $14.61 $15.49 $14.61 $15.11 $13.82 142,303
2021-03-02 $14.70 $15.07 $14.51 $14.69 $13.43 163,178
2021-03-01 $15.11 $15.19 $14.41 $14.75 $13.49 300,727
2021-02-26 $14.46 $15.87 $14.40 $14.89 $13.62 601,291
2021-02-25 $14.04 $14.31 $13.79 $13.88 $12.69 203,240
2021-02-24 $13.97 $14.30 $13.97 $14.16 $12.95 121,011
2021-02-23 $13.97 $14.32 $13.87 $14.01 $12.81 167,335
2021-02-22 $13.20 $14.02 $13.18 $13.92 $12.73 233,598
2021-02-19 $13.47 $13.47 $13.18 $13.31 $12.17 278,866
2021-02-18 $14.05 $14.10 $13.52 $13.53 $12.37 201,429
2021-02-17 $14.08 $14.32 $13.96 $14.22 $13.00 115,923
2021-02-16 $14.31 $14.33 $13.98 $14.10 $12.89 131,506
2021-02-12 $14.48 $14.75 $14.26 $14.33 $13.10 183,438
2021-02-11 $14.42 $14.66 $14.17 $14.55 $13.31 178,162
2021-02-10 $14.36 $14.53 $14.20 $14.39 $13.16 147,969
2021-02-09 $14.09 $14.32 $13.91 $14.27 $13.05 117,973
2021-02-08 $13.89 $14.11 $13.88 $14.06 $12.86 108,475
2021-02-05 $13.93 $14.10 $13.75 $13.83 $12.65 118,074
2021-02-04 $13.50 $13.93 $13.41 $13.84 $12.66 162,594
2021-02-03 $13.48 $13.59 $13.25 $13.51 $12.35 139,763
2021-02-02 $13.62 $13.82 $13.28 $13.55 $12.39 199,609
2021-02-01 $13.40 $13.58 $12.94 $13.46 $12.31 287,264
2021-01-29 $13.90 $13.90 $13.07 $13.39 $12.24 359,630
2021-01-28 $14.64 $14.69 $13.74 $13.84 $12.66 301,032
2021-01-27 $15.53 $15.63 $14.24 $14.56 $13.31 560,395
2021-01-26 $16.12 $16.12 $15.35 $15.82 $14.47 630,858
2021-01-25 $15.75 $16.42 $15.55 $16.04 $14.67 247,696
2021-01-22 $15.42 $15.80 $15.39 $15.78 $14.43 215,611
2021-01-21 $15.89 $15.89 $15.42 $15.59 $14.26 140,680
2021-01-20 $15.58 $15.88 $15.40 $15.79 $14.44 182,493
2021-01-19 $15.50 $15.65 $15.27 $15.58 $14.25 175,090
2021-01-15 $15.33 $15.68 $15.17 $15.41 $14.09 143,622
2021-01-14 $15.66 $15.66 $15.49 $15.57 $14.24 120,559
2021-01-13 $15.63 $15.75 $15.42 $15.52 $14.19 129,091
2021-01-12 $15.63 $15.89 $15.63 $15.70 $14.36 157,391
2021-01-11 $15.51 $15.68 $15.50 $15.57 $14.24 95,131
2021-01-08 $15.80 $15.84 $15.37 $15.53 $14.20 116,997
2021-01-07 $15.91 $15.91 $15.47 $15.82 $14.47 142,023
2021-01-06 $15.44 $16.11 $15.43 $15.87 $14.51 236,157
2021-01-05 $15.08 $15.40 $15.00 $15.13 $13.84 187,321
2021-01-04 $15.11 $15.38 $14.66 $15.10 $13.81 226,496
2020-12-31 $14.84 $15.18 $14.63 $15.11 $13.82 160,519
2020-12-30 $14.74 $14.97 $14.59 $14.86 $13.59 168,785
2020-12-29 $14.85 $14.90 $14.54 $14.70 $13.44 203,753
2020-12-28 $14.91 $15.23 $14.79 $14.83 $13.56 193,480
2020-12-24 $14.65 $14.79 $14.53 $14.75 $13.49 38,087
2020-12-23 $14.46 $14.94 $14.41 $14.66 $13.41 144,903
2020-12-22 $14.63 $14.67 $14.39 $14.49 $13.25 112,923
2020-12-21 $14.68 $14.76 $14.39 $14.52 $13.28 288,951
2020-12-18 $14.74 $15.11 $14.74 $14.87 $13.60 844,257
2020-12-17 $15.11 $15.17 $14.62 $14.77 $13.51 220,631
2020-12-16 $15.49 $15.49 $14.91 $15.12 $13.83 217,783
2020-12-15 $15.17 $15.48 $14.96 $15.41 $14.09 194,677
2020-12-14 $14.53 $15.20 $14.50 $15.06 $13.77 268,353
2020-12-11 $14.56 $14.88 $14.41 $14.44 $13.20 172,801
2020-12-10 $14.76 $14.83 $14.40 $14.74 $13.48 144,245
2020-12-09 $15.21 $15.41 $14.79 $15.05 $13.50 211,435
2020-12-08 $14.50 $15.17 $14.50 $15.13 $13.57 290,505
2020-12-07 $14.45 $15.02 $14.30 $14.66 $13.15 229,396
2020-12-04 $14.30 $14.48 $14.23 $14.46 $12.97 208,756
2020-12-03 $14.40 $14.48 $14.02 $14.21 $12.74 243,212
2020-12-02 $14.20 $14.41 $14.05 $14.27 $12.80 210,326
2020-12-01 $14.28 $14.44 $13.97 $14.16 $12.70 210,343
2020-11-30 $14.41 $14.49 $13.93 $13.96 $12.52 324,096
2020-11-27 $14.79 $14.80 $14.32 $14.57 $13.07 132,587
2020-11-25 $14.98 $15.05 $14.65 $14.72 $13.20 280,284
2020-11-24 $15.00 $15.35 $14.78 $15.21 $13.64 267,286
2020-11-23 $14.53 $14.93 $14.52 $14.77 $13.25 238,753
2020-11-20 $13.98 $14.46 $13.94 $14.46 $12.97 920,165
2020-11-19 $13.99 $14.19 $13.72 $14.18 $12.72 248,251
2020-11-18 $14.40 $14.59 $14.03 $14.07 $12.62 207,477
2020-11-17 $14.27 $14.55 $14.04 $14.40 $12.91 222,802
2020-11-16 $13.78 $14.83 $13.78 $14.51 $13.01 417,959
2020-11-13 $13.31 $13.55 $12.94 $13.51 $12.12 382,392
2020-11-12 $13.12 $13.33 $12.82 $13.23 $11.86 251,322
2020-11-11 $13.88 $13.88 $13.15 $13.34 $11.96 252,859
2020-11-10 $13.27 $13.92 $13.24 $13.82 $12.39 340,302
2020-11-09 $12.88 $13.89 $12.88 $13.10 $11.75 444,077
2020-11-06 $12.46 $12.46 $11.97 $12.11 $10.86 243,728
2020-11-05 $12.43 $12.55 $12.17 $12.37 $11.09 226,798
2020-11-04 $12.86 $12.92 $12.27 $12.44 $11.16 374,946
2020-11-03 $13.26 $13.26 $12.38 $12.56 $11.26 330,462
2020-11-02 $12.60 $12.86 $12.32 $12.84 $11.51 311,904
2020-10-30 $12.37 $12.83 $12.16 $12.47 $11.18 612,055
2020-10-29 $11.06 $12.13 $10.84 $12.03 $10.79 550,614
2020-10-28 $12.90 $12.98 $10.94 $11.08 $9.94 933,663
2020-10-27 $14.11 $14.22 $13.45 $13.45 $12.06 133,067
2020-10-26 $14.12 $14.25 $13.72 $14.10 $12.64 153,472
2020-10-23 $14.35 $14.43 $14.27 $14.35 $12.87 95,357
2020-10-22 $13.93 $14.30 $13.86 $14.29 $12.82 175,436
2020-10-21 $13.66 $14.04 $13.56 $13.94 $12.50 125,056
2020-10-20 $13.92 $14.10 $13.57 $13.69 $12.28 151,352
2020-10-19 $14.36 $14.39 $13.75 $13.78 $12.36 147,276
2020-10-16 $14.32 $14.46 $14.06 $14.32 $12.84 107,494
2020-10-15 $13.90 $14.48 $13.80 $14.36 $12.88 183,475
2020-10-14 $14.10 $14.29 $13.95 $14.02 $12.57 116,546
2020-10-13 $14.33 $14.48 $13.91 $14.10 $12.64 171,159
2020-10-12 $14.18 $14.54 $14.05 $14.45 $12.96 171,617
2020-10-09 $14.29 $14.39 $14.11 $14.20 $12.73 105,540
2020-10-08 $14.34 $14.41 $14.11 $14.29 $12.82 127,697
2020-10-07 $14.32 $14.37 $13.95 $14.21 $12.74 200,410
2020-10-06 $14.51 $14.63 $14.21 $14.26 $12.79 195,466
2020-10-05 $14.17 $14.38 $14.06 $14.34 $12.86 131,732
2020-10-02 $13.65 $14.24 $13.65 $14.06 $12.61 202,184
2020-10-01 $13.84 $13.95 $13.55 $13.85 $12.42 227,104
2020-09-30 $13.74 $14.12 $13.66 $13.84 $12.41 318,425
2020-09-29 $14.45 $14.45 $13.65 $13.69 $12.28 206,225
2020-09-28 $14.38 $14.63 $14.33 $14.41 $12.92 235,981
2020-09-25 $14.43 $14.57 $13.96 $14.18 $12.72 233,084
2020-09-24 $14.63 $14.86 $13.86 $14.56 $13.06 402,368
2020-09-23 $15.48 $15.67 $14.87 $14.88 $13.34 209,693
2020-09-22 $15.89 $16.22 $15.51 $15.54 $13.94 134,302
2020-09-21 $16.12 $16.20 $15.52 $15.93 $14.29 223,123
2020-09-18 $16.64 $16.79 $16.34 $16.41 $14.72 744,996
2020-09-17 $16.44 $16.62 $16.18 $16.55 $14.84 197,491
2020-09-16 $16.90 $16.95 $16.65 $16.67 $14.95 169,743
2020-09-15 $17.58 $17.94 $16.87 $16.91 $15.16 181,711
2020-09-14 $17.33 $17.58 $17.16 $17.52 $15.71 208,586
2020-09-11 $17.32 $17.60 $17.12 $17.19 $15.42 184,394
2020-09-10 $18.09 $18.16 $17.31 $17.33 $15.54 357,398
2020-09-09 $18.24 $18.44 $18.04 $18.13 $16.26 158,591
2020-09-08 $18.56 $18.56 $18.01 $18.16 $16.29 262,137
2020-09-04 $18.96 $18.96 $18.38 $18.63 $16.71 145,482
2020-09-03 $18.76 $19.10 $18.41 $18.56 $16.64 194,174
2020-09-02 $18.69 $18.91 $18.53 $18.68 $16.75 139,138
2020-09-01 $18.44 $18.67 $18.33 $18.67 $16.74 165,423
2020-08-31 $18.75 $18.83 $18.51 $18.55 $16.64 217,648
2020-08-28 $18.95 $19.00 $18.66 $18.82 $16.88 161,399
2020-08-27 $18.84 $19.41 $18.84 $18.87 $16.92 199,503
2020-08-26 $19.37 $19.40 $18.75 $18.79 $16.85 278,317
2020-08-25 $19.25 $19.50 $19.03 $19.45 $17.44 285,663
2020-08-24 $19.10 $19.55 $19.07 $19.27 $17.28 207,803
2020-08-21 $19.00 $19.12 $18.61 $19.03 $17.07 956,880
2020-08-20 $19.34 $19.67 $19.09 $19.11 $17.14 187,141
2020-08-19 $19.46 $19.88 $19.36 $19.68 $17.65 190,456
2020-08-18 $19.46 $19.67 $19.38 $19.43 $17.42 200,101
2020-08-17 $19.95 $19.95 $19.30 $19.55 $17.53 221,922
2020-08-14 $19.89 $20.23 $19.76 $19.92 $17.86 204,530
2020-08-13 $19.99 $20.20 $19.77 $20.08 $18.01 194,614
2020-08-12 $20.50 $20.85 $19.99 $20.20 $18.12 184,947
2020-08-11 $20.17 $20.79 $20.00 $20.17 $18.09 282,898
2020-08-10 $19.74 $20.04 $19.68 $19.84 $17.79 256,332
2020-08-07 $18.80 $19.80 $18.66 $19.75 $17.71 313,696
2020-08-06 $18.30 $18.78 $18.26 $18.75 $16.81 246,040
2020-08-05 $18.00 $18.35 $17.80 $18.28 $16.39 234,951
2020-08-04 $17.60 $17.90 $17.45 $17.76 $15.93 188,549
2020-08-03 $17.59 $17.98 $17.44 $17.67 $15.85 240,115
2020-07-31 $17.41 $17.59 $16.75 $17.51 $15.70 252,211
2020-07-30 $17.26 $18.35 $17.03 $17.60 $15.78 324,745
2020-07-29 $17.23 $17.42 $17.01 $17.23 $15.31 150,282
2020-07-28 $17.07 $17.28 $16.88 $17.12 $15.21 155,112
2020-07-27 $17.60 $17.60 $17.11 $17.20 $15.29 94,047
2020-07-24 $17.52 $17.81 $17.52 $17.67 $15.70 140,465
2020-07-23 $17.50 $17.83 $17.41 $17.59 $15.63 170,990
2020-07-22 $17.47 $17.58 $17.30 $17.51 $15.56 139,071
2020-07-21 $17.30 $17.83 $17.30 $17.64 $15.68 157,965
2020-07-20 $17.20 $17.35 $16.96 $17.19 $15.28 146,046
2020-07-17 $17.60 $17.64 $17.30 $17.37 $15.44 139,408
2020-07-16 $17.39 $17.76 $17.36 $17.60 $15.64 182,755
2020-07-15 $17.41 $17.87 $17.41 $17.46 $15.52 204,225
2020-07-14 $16.98 $17.32 $16.74 $16.95 $15.06 156,478
2020-07-13 $17.20 $17.29 $16.76 $17.04 $15.14 199,360
2020-07-10 $16.42 $17.10 $16.42 $17.10 $15.20 181,353
2020-07-09 $16.88 $16.92 $16.26 $16.38 $14.56 134,269
2020-07-08 $17.27 $17.54 $16.75 $16.92 $15.04 143,830
2020-07-07 $17.22 $17.63 $17.10 $17.20 $15.29 186,748
2020-07-06 $17.62 $17.67 $17.25 $17.37 $15.44 123,640
2020-07-02 $17.87 $17.95 $17.24 $17.32 $15.39 118,770
2020-07-01 $17.76 $17.93 $17.23 $17.42 $15.48 167,278
2020-06-30 $17.21 $17.84 $17.21 $17.75 $15.77 198,539
2020-06-29 $17.07 $17.58 $16.92 $17.33 $15.40 165,813
2020-06-26 $17.04 $17.06 $16.43 $16.75 $14.89 433,501
2020-06-25 $16.59 $17.31 $16.59 $17.20 $15.29 232,537
2020-06-24 $17.01 $17.11 $16.29 $16.84 $14.97 261,676
2020-06-23 $17.78 $17.78 $17.11 $17.19 $15.28 166,149
2020-06-22 $17.18 $17.62 $16.83 $17.51 $15.56 242,388
2020-06-19 $17.66 $17.66 $16.77 $17.30 $15.37 438,508
2020-06-18 $17.38 $17.89 $17.38 $17.56 $15.61 131,566
2020-06-17 $18.22 $18.22 $17.38 $17.60 $15.64 224,810
2020-06-16 $18.67 $18.76 $18.07 $18.19 $16.17 223,985
2020-06-15 $17.67 $18.18 $17.51 $17.92 $15.93 257,109
2020-06-12 $18.78 $18.82 $17.61 $18.25 $16.22 217,390
2020-06-11 $17.93 $18.32 $17.86 $18.04 $16.03 268,715
2020-06-10 $19.38 $19.46 $18.70 $18.74 $16.65 129,043
2020-06-09 $19.42 $19.98 $19.24 $19.64 $17.45 121,138
2020-06-08 $19.61 $20.07 $19.48 $19.78 $17.58 159,420
2020-06-05 $19.73 $19.80 $19.27 $19.40 $17.24 219,300
2020-06-04 $18.60 $18.86 $18.30 $18.80 $16.71 192,814
2020-06-03 $18.59 $19.39 $18.59 $18.88 $16.78 129,354
2020-06-02 $17.77 $18.31 $17.77 $18.16 $16.14 111,286
2020-06-01 $17.93 $17.98 $17.70 $17.70 $15.73 165,423
2020-05-29 $17.78 $18.07 $17.59 $17.86 $15.87 212,142
2020-05-28 $18.67 $18.84 $18.01 $18.07 $16.06 191,304
2020-05-27 $18.57 $18.93 $18.17 $18.75 $16.66 213,062
2020-05-26 $18.23 $18.49 $18.04 $18.14 $16.12 167,042
2020-05-22 $18.21 $18.21 $17.53 $17.69 $15.72 170,208
2020-05-21 $17.84 $18.30 $17.56 $18.04 $16.03 177,914
2020-05-20 $17.74 $17.97 $17.61 $17.83 $15.85 204,248
2020-05-19 $17.89 $17.91 $17.33 $17.34 $15.41 185,905
2020-05-18 $17.65 $18.17 $17.60 $18.00 $16.00 160,776
2020-05-15 $16.45 $17.15 $16.33 $16.94 $15.05 263,204
2020-05-14 $15.96 $16.47 $15.73 $16.44 $14.61 200,343
2020-05-13 $16.35 $16.63 $16.00 $16.35 $14.53 230,082
2020-05-12 $17.80 $17.90 $16.72 $16.74 $14.73 206,927
2020-05-11 $18.41 $18.41 $17.74 $17.77 $15.64 170,291
2020-05-08 $17.67 $18.82 $17.67 $18.63 $16.40 199,037
2020-05-07 $17.52 $17.80 $17.32 $17.41 $15.32 195,117
2020-05-06 $17.23 $17.56 $16.99 $17.20 $15.14 211,968
2020-05-05 $17.78 $18.16 $17.15 $17.20 $15.14 342,183
2020-05-04 $17.44 $17.83 $17.26 $17.53 $15.43 194,391
2020-05-01 $17.92 $18.36 $17.58 $17.78 $15.65 265,565
2020-04-30 $18.82 $18.83 $18.21 $18.23 $16.04 266,253
2020-04-29 $19.02 $19.46 $18.07 $19.08 $16.79 263,611
2020-04-28 $19.40 $19.40 $18.02 $18.34 $16.14 265,760
2020-04-27 $17.92 $18.55 $17.65 $18.30 $16.11 156,703
2020-04-24 $17.45 $17.74 $17.35 $17.56 $15.45 172,187
2020-04-23 $17.43 $17.84 $17.30 $17.32 $15.24 217,829
2020-04-22 $18.02 $18.08 $17.31 $17.38 $15.30 208,871
2020-04-21 $17.04 $17.94 $16.95 $17.59 $15.48 189,249
2020-04-20 $17.00 $17.59 $16.87 $17.51 $15.41 200,134
2020-04-17 $17.09 $17.54 $16.96 $17.47 $15.38 177,975
2020-04-16 $16.43 $16.63 $15.84 $16.40 $14.43 259,571
2020-04-15 $17.00 $17.17 $16.10 $16.40 $14.43 217,295
2020-04-14 $17.67 $17.96 $17.54 $17.83 $15.69 225,301
2020-04-13 $18.04 $18.18 $17.05 $17.51 $15.41 218,286
2020-04-09 $17.40 $18.40 $17.40 $18.25 $16.06 252,416
2020-04-08 $16.98 $17.74 $16.97 $17.18 $15.12 218,955
2020-04-07 $18.00 $18.70 $16.82 $16.92 $14.89 183,706
2020-04-06 $17.02 $17.70 $16.77 $17.63 $15.52 259,108
2020-04-03 $16.49 $16.85 $16.18 $16.48 $14.50 157,728
2020-04-02 $15.88 $17.32 $15.76 $16.93 $14.90 184,537
2020-04-01 $17.10 $17.31 $15.90 $16.02 $14.10 187,713
2020-03-31 $17.62 $18.43 $17.53 $17.92 $15.77 234,560
2020-03-30 $17.13 $18.02 $16.26 $17.92 $15.77 199,243
2020-03-27 $17.03 $17.65 $16.65 $17.08 $15.03 158,187
2020-03-26 $16.83 $17.79 $16.40 $17.73 $15.60 208,806
2020-03-25 $17.82 $18.25 $16.59 $16.68 $14.68 296,952
2020-03-24 $16.58 $18.31 $16.50 $18.15 $15.97 242,451
2020-03-23 $15.32 $16.23 $14.20 $15.95 $14.04 298,750
2020-03-20 $16.66 $17.28 $15.38 $15.59 $13.72 529,223
2020-03-19 $16.23 $17.78 $15.87 $16.75 $14.74 372,993
2020-03-18 $18.62 $18.62 $15.50 $16.27 $14.32 276,996
2020-03-17 $18.84 $19.34 $17.56 $19.23 $16.92 366,780
2020-03-16 $17.55 $19.21 $17.55 $18.41 $16.20 268,620
2020-03-13 $18.53 $20.18 $18.24 $20.16 $17.74 339,747
2020-03-12 $19.74 $20.13 $17.59 $17.77 $15.64 508,536
2020-03-11 $21.82 $22.31 $21.06 $21.49 $18.91 320,452
2020-03-10 $22.68 $23.44 $21.75 $22.45 $19.61 323,918
2020-03-09 $21.10 $22.64 $21.00 $22.23 $19.42 377,821
2020-03-06 $21.17 $22.43 $20.94 $22.40 $19.57 396,351
2020-03-05 $21.24 $21.86 $21.13 $21.84 $19.08 433,567
2020-03-04 $21.00 $21.95 $20.95 $21.77 $19.02 353,552
2020-03-03 $20.58 $21.65 $19.84 $20.55 $17.95 447,491
2020-03-02 $20.60 $21.49 $20.20 $21.49 $18.77 296,000
2020-02-28 $21.51 $21.76 $20.61 $20.69 $18.07 361,604
2020-02-27 $22.45 $23.03 $21.98 $21.99 $19.21 299,874
2020-02-26 $22.94 $23.27 $22.56 $22.88 $19.99 145,488
2020-02-25 $23.43 $23.47 $22.47 $22.78 $19.90 210,955
2020-02-24 $22.93 $23.54 $22.62 $23.37 $20.42 242,151
2020-02-21 $23.54 $23.57 $22.97 $23.37 $20.42 192,125
2020-02-20 $24.12 $24.18 $23.05 $23.56 $20.58 248,615
2020-02-19 $24.28 $24.35 $23.98 $24.14 $21.09 177,453
2020-02-18 $24.48 $24.97 $24.32 $24.36 $21.28 114,994
2020-02-14 $24.60 $24.75 $24.33 $24.64 $21.53 113,845
2020-02-13 $24.82 $24.98 $24.46 $24.71 $21.59 118,702
2020-02-12 $25.06 $25.18 $24.89 $24.93 $21.78 91,384
2020-02-11 $24.93 $25.21 $24.85 $24.97 $21.81 108,236
2020-02-10 $25.26 $25.26 $24.84 $24.93 $21.78 92,551
2020-02-07 $25.50 $25.67 $25.25 $25.29 $22.09 230,552
2020-02-06 $25.50 $25.81 $25.46 $25.53 $22.30 133,428
2020-02-05 $24.55 $25.65 $24.55 $25.50 $22.28 168,809
2020-02-04 $24.41 $24.61 $24.35 $24.50 $21.40 136,443
2020-02-03 $24.48 $24.73 $23.98 $24.28 $21.21 224,802
2020-01-31 $24.68 $24.79 $24.31 $24.34 $21.26 126,635
2020-01-30 $24.50 $25.11 $24.50 $24.89 $21.74 152,859
2020-01-29 $25.27 $25.62 $24.65 $24.76 $21.63 145,603
2020-01-28 $25.44 $25.67 $25.20 $25.35 $22.15 185,305
2020-01-27 $25.60 $25.89 $25.33 $25.37 $22.16 121,653
2020-01-24 $26.08 $26.14 $25.77 $25.88 $22.61 145,186
2020-01-23 $25.82 $26.14 $25.44 $26.11 $22.81 212,865
2020-01-22 $26.26 $26.44 $25.97 $26.07 $22.77 203,738
2020-01-21 $26.00 $26.60 $25.96 $26.26 $22.94 311,566
2020-01-17 $26.50 $26.53 $25.91 $26.01 $22.72 247,137
2020-01-16 $26.45 $26.94 $26.45 $26.50 $23.15 174,866
2020-01-15 $25.76 $26.36 $25.74 $26.28 $22.96 176,917
2020-01-14 $25.53 $25.78 $25.15 $25.65 $22.41 241,963
2020-01-13 $25.66 $25.78 $25.24 $25.71 $22.46 193,048
2020-01-10 $26.21 $26.33 $25.48 $25.66 $22.42 186,832
2020-01-09 $26.31 $26.67 $26.15 $26.34 $23.01 461,148
2020-01-08 $26.53 $26.60 $26.10 $26.15 $22.84 368,097
2020-01-07 $26.96 $27.00 $26.54 $26.55 $23.19 138,332
2020-01-06 $27.25 $27.35 $26.96 $27.19 $23.75 134,476
2020-01-03 $27.34 $27.70 $27.16 $27.58 $24.09 198,379
2020-01-02 $28.04 $28.11 $27.39 $27.57 $24.09 236,445
2019-12-31 $27.83 $28.12 $27.82 $27.99 $24.45 170,808
2019-12-30 $28.08 $28.26 $27.86 $27.88 $24.36 121,212
2019-12-27 $28.33 $28.41 $28.00 $28.03 $24.49 134,099
2019-12-26 $28.82 $28.85 $28.30 $28.37 $24.78 131,132
2019-12-24 $29.38 $29.38 $28.70 $28.82 $25.18 91,902
2019-12-23 $29.49 $29.66 $29.18 $29.27 $25.57 203,136
2019-12-20 $29.55 $29.82 $29.26 $29.38 $25.67 1,022,536
2019-12-19 $29.35 $29.52 $29.20 $29.35 $25.64 266,082
2019-12-18 $29.58 $29.66 $29.38 $29.47 $25.75 199,120
2019-12-17 $28.68 $29.69 $28.58 $29.48 $25.75 350,642
2019-12-16 $28.17 $28.95 $27.95 $28.62 $25.00 522,973
2019-12-13 $28.32 $28.43 $27.57 $27.86 $24.34 388,496
2019-12-12 $28.83 $29.14 $28.31 $28.37 $24.78 306,639
2019-12-11 $28.91 $29.05 $28.68 $29.02 $25.10 151,603
2019-12-10 $28.88 $29.13 $28.69 $28.91 $25.00 160,329
2019-12-09 $28.75 $28.96 $28.68 $28.85 $24.95 196,804
2019-12-06 $28.27 $29.04 $28.13 $28.83 $24.93 213,601
2019-12-05 $28.65 $28.71 $28.15 $28.18 $24.37 231,654
2019-12-04 $28.36 $28.84 $28.33 $28.52 $24.66 238,807
2019-12-03 $28.42 $28.79 $28.02 $28.32 $24.49 191,050
2019-12-02 $29.16 $29.21 $28.54 $28.72 $24.84 174,955
2019-11-29 $29.21 $29.33 $29.03 $29.10 $25.16 108,375
2019-11-27 $29.20 $29.60 $28.85 $29.31 $25.35 223,085
2019-11-26 $29.50 $29.68 $29.19 $29.30 $25.34 187,643
2019-11-25 $29.34 $29.69 $29.18 $29.41 $25.43 250,350
2019-11-22 $28.98 $29.42 $28.56 $29.17 $25.23 180,239
2019-11-21 $29.28 $29.28 $28.58 $28.97 $25.05 255,222
2019-11-20 $29.26 $29.65 $29.06 $29.20 $25.25 178,504
2019-11-19 $29.73 $29.97 $29.23 $29.43 $25.45 179,158
2019-11-18 $29.65 $29.94 $29.42 $29.75 $25.73 172,971
2019-11-15 $30.14 $30.18 $29.12 $29.91 $25.87 261,825
2019-11-14 $30.13 $30.46 $29.99 $30.10 $26.03 157,391
2019-11-13 $30.25 $30.67 $30.01 $30.34 $26.24 145,101
2019-11-12 $30.59 $30.79 $30.18 $30.46 $26.34 286,309
2019-11-11 $29.96 $30.68 $29.96 $30.40 $26.29 168,586
2019-11-08 $29.60 $30.22 $29.46 $30.16 $26.08 242,075
2019-11-07 $29.30 $29.84 $29.22 $29.83 $25.80 263,821
2019-11-06 $27.99 $29.32 $27.65 $29.27 $25.31 277,739
2019-11-05 $27.80 $28.47 $27.29 $27.57 $23.84 269,555
2019-11-04 $27.15 $27.71 $26.61 $27.56 $23.83 369,478
2019-11-01 $27.24 $28.17 $26.95 $27.82 $24.06 229,163
2019-10-31 $29.79 $29.94 $25.00 $27.11 $23.44 583,970
2019-10-30 $29.24 $29.64 $28.90 $29.61 $25.61 124,590
2019-10-29 $29.08 $29.28 $28.83 $29.26 $25.30 119,585
2019-10-28 $28.86 $29.28 $28.86 $29.06 $25.13 107,234
2019-10-25 $28.71 $29.19 $28.71 $28.91 $25.00 99,158
2019-10-24 $28.92 $28.93 $28.60 $28.82 $24.92 104,252
2019-10-23 $28.89 $28.93 $28.58 $28.92 $25.01 63,194
2019-10-22 $28.93 $29.00 $28.71 $28.92 $25.01 106,803
2019-10-21 $29.24 $29.55 $29.10 $29.12 $25.18 114,336
2019-10-18 $28.55 $29.00 $28.23 $28.95 $25.03 112,954
2019-10-17 $28.62 $28.82 $28.27 $28.76 $24.87 161,252
2019-10-16 $28.23 $28.54 $27.80 $28.46 $24.61 137,093
2019-10-15 $28.36 $28.48 $27.91 $28.36 $24.52 211,715
2019-10-14 $28.35 $28.50 $27.56 $28.26 $24.44 184,999
2019-10-11 $28.85 $28.99 $28.41 $28.46 $24.61 252,607
2019-10-10 $28.58 $28.83 $28.41 $28.44 $24.59 94,994
2019-10-09 $28.98 $29.00 $28.43 $28.51 $24.65 144,764
2019-10-08 $28.84 $28.86 $28.41 $28.82 $24.92 161,110
2019-10-07 $29.12 $29.25 $28.81 $29.02 $25.10 458,385
2019-10-04 $28.72 $29.11 $28.26 $29.08 $25.15 112,976
2019-10-03 $28.65 $29.05 $28.54 $28.78 $24.89 210,339
2019-10-02 $29.30 $29.37 $28.29 $28.80 $24.91 170,564
2019-10-01 $30.16 $30.36 $29.08 $29.41 $25.43 316,073
2019-09-30 $29.74 $30.14 $29.70 $29.99 $25.93 282,968
2019-09-27 $29.30 $29.90 $29.10 $29.58 $25.58 243,859
2019-09-26 $28.92 $29.37 $28.60 $29.33 $25.36 206,191
2019-09-25 $29.79 $29.94 $28.80 $28.93 $25.02 193,834
2019-09-24 $28.55 $29.97 $28.55 $29.84 $25.80 454,200
2019-09-23 $28.20 $28.84 $28.06 $28.60 $24.73 139,724
2019-09-20 $28.23 $28.67 $28.01 $28.40 $24.56 471,423
2019-09-19 $28.39 $29.21 $28.14 $28.30 $24.47 242,453
2019-09-18 $28.75 $29.01 $28.21 $28.49 $24.64 223,965
2019-09-17 $28.83 $28.92 $28.43 $28.80 $24.91 130,457
2019-09-16 $28.59 $29.12 $28.51 $28.91 $25.00 268,007
2019-09-13 $28.80 $29.17 $28.18 $28.79 $24.90 197,438
2019-09-12 $28.83 $29.01 $28.44 $28.75 $24.86 172,230
2019-09-11 $28.00 $29.17 $27.78 $28.99 $25.07 292,595
2019-09-10 $27.72 $28.07 $27.44 $28.05 $24.26 146,548
2019-09-09 $27.12 $27.74 $27.05 $27.68 $23.94 280,924
2019-09-06 $26.54 $27.30 $26.40 $26.97 $23.32 189,057
2019-09-05 $26.52 $27.33 $26.49 $26.57 $22.98 228,265
2019-09-04 $26.44 $26.60 $26.19 $26.30 $22.74 244,919
2019-09-03 $25.35 $26.51 $25.30 $26.29 $22.73 604,533
2019-08-30 $24.23 $25.10 $23.57 $25.00 $21.62 622,577
2019-08-29 $24.17 $24.56 $23.90 $24.20 $20.93 654,976
2019-08-28 $25.58 $25.58 $23.95 $24.08 $20.82 517,160
2019-08-27 $26.53 $26.53 $25.50 $25.66 $22.19 267,515
2019-08-26 $26.31 $26.51 $26.10 $26.37 $22.80 199,146
2019-08-23 $26.66 $27.03 $26.18 $26.26 $22.71 228,927
2019-08-22 $27.55 $27.80 $26.74 $26.74 $23.12 178,929
2019-08-21 $27.39 $27.50 $27.11 $27.46 $23.75 247,590
2019-08-20 $27.83 $27.97 $27.16 $27.18 $23.50 203,410
2019-08-19 $28.07 $28.47 $26.56 $27.95 $24.17 226,046
2019-08-16 $27.09 $27.90 $27.09 $27.82 $24.06 162,719
2019-08-15 $26.89 $27.41 $26.56 $27.03 $23.37 177,972
2019-08-14 $27.05 $27.24 $26.67 $26.85 $23.22 275,281
2019-08-13 $26.90 $28.04 $26.90 $27.44 $23.73 180,079
2019-08-12 $27.67 $27.69 $26.80 $27.17 $23.50 511,212
2019-08-09 $28.00 $28.79 $27.75 $27.85 $24.08 465,858
2019-08-08 $27.38 $28.31 $27.30 $28.00 $24.21 309,750
2019-08-07 $26.64 $27.38 $26.15 $27.20 $23.52 309,804
2019-08-06 $26.61 $27.05 $26.50 $26.79 $23.17 331,162
2019-08-05 $26.25 $26.95 $26.01 $26.47 $22.89 520,070
2019-08-02 $24.99 $26.73 $24.97 $26.49 $22.91 382,938
2019-08-01 $24.91 $26.02 $24.91 $25.05 $21.66 275,761
2019-07-31 $25.15 $25.48 $24.79 $24.81 $21.45 250,419
2019-07-30 $24.94 $25.37 $24.89 $25.14 $21.74 162,716
2019-07-29 $25.35 $25.61 $25.00 $25.08 $21.69 151,324
2019-07-26 $25.37 $25.61 $25.32 $25.50 $22.05 159,235
2019-07-25 $26.30 $26.35 $25.16 $25.29 $21.87 266,295
2019-07-24 $25.81 $26.44 $25.81 $26.31 $22.75 204,053
2019-07-23 $25.54 $26.15 $25.54 $25.87 $22.37 240,358
2019-07-22 $25.60 $25.76 $25.29 $25.53 $22.08 184,055
2019-07-19 $26.50 $26.73 $25.58 $25.60 $22.14 393,705
2019-07-18 $26.95 $27.07 $26.47 $26.55 $22.96 196,754
2019-07-17 $27.24 $27.55 $26.80 $26.94 $23.30 242,245
2019-07-16 $27.46 $27.79 $27.22 $27.41 $23.70 233,813
2019-07-15 $28.30 $28.45 $27.22 $27.48 $23.76 249,076
2019-07-12 $28.72 $28.72 $27.94 $28.27 $24.45 234,866
2019-07-11 $28.73 $28.87 $28.17 $28.34 $24.51 145,325
2019-07-10 $28.70 $29.02 $28.57 $28.75 $24.86 190,038
2019-07-09 $28.63 $28.87 $28.57 $28.62 $24.75 132,461
2019-07-08 $28.93 $29.33 $28.49 $28.75 $24.86 142,716
2019-07-05 $28.55 $28.97 $28.34 $28.96 $25.04 102,261
2019-07-03 $28.81 $28.98 $28.33 $28.57 $24.71 115,801
2019-07-02 $28.98 $29.35 $28.48 $28.82 $24.92 213,062
2019-07-01 $28.09 $28.95 $28.09 $28.91 $24.86 219,891
2019-06-28 $27.54 $28.29 $27.54 $27.90 $23.99 950,631
2019-06-27 $27.68 $27.68 $27.22 $27.48 $23.63 233,852
2019-06-26 $28.02 $28.29 $27.35 $27.36 $23.53 142,842
2019-06-25 $27.86 $28.38 $27.86 $28.01 $24.09 152,616
2019-06-24 $27.97 $28.25 $27.82 $27.90 $23.99 150,065
2019-06-21 $28.05 $28.29 $27.85 $27.87 $23.97 317,374
2019-06-20 $28.01 $28.52 $27.81 $28.21 $24.26 138,185
2019-06-19 $27.85 $28.21 $27.54 $27.74 $23.86 197,362
2019-06-18 $28.50 $28.82 $27.81 $27.89 $23.99 220,154
2019-06-17 $29.08 $29.19 $28.51 $28.53 $24.54 152,120
2019-06-14 $29.25 $29.39 $28.78 $28.95 $24.90 142,913
2019-06-13 $29.10 $29.49 $28.89 $29.30 $25.20 195,984
2019-06-12 $28.96 $29.24 $28.80 $29.01 $24.95 70,184
2019-06-11 $29.55 $29.73 $28.71 $28.79 $24.76 126,620
2019-06-10 $28.92 $29.53 $28.79 $29.50 $25.37 168,174
2019-06-07 $29.34 $29.61 $28.91 $28.92 $24.87 119,856
2019-06-06 $29.67 $29.69 $28.91 $29.25 $25.15 154,162
2019-06-05 $29.07 $29.63 $28.76 $29.54 $25.40 165,898
2019-06-04 $28.76 $29.07 $28.63 $29.05 $24.98 233,190
2019-06-03 $28.73 $29.47 $28.24 $28.59 $24.59 357,011
2019-05-31 $28.13 $29.06 $28.00 $29.04 $24.97 277,986
2019-05-30 $28.57 $28.83 $28.27 $28.35 $24.38 125,775
2019-05-29 $28.54 $28.93 $28.26 $28.58 $24.58 315,623
2019-05-28 $28.18 $28.69 $28.13 $28.35 $24.38 154,096
2019-05-24 $27.95 $28.31 $27.79 $28.26 $24.30 248,121
2019-05-23 $27.99 $28.15 $27.53 $27.82 $23.92 274,614
2019-05-22 $28.40 $28.40 $28.04 $28.11 $24.17 135,376
2019-05-21 $28.41 $28.58 $28.36 $28.46 $24.48 182,965
2019-05-20 $28.28 $28.68 $28.10 $28.33 $24.36 186,044
2019-05-17 $28.78 $29.03 $28.41 $28.41 $24.43 264,697
2019-05-16 $29.36 $29.58 $28.97 $28.98 $24.92 396,986
2019-05-15 $28.89 $29.38 $28.68 $29.35 $25.24 194,464
2019-05-14 $29.19 $29.43 $29.04 $29.09 $25.02 135,825
2019-05-13 $29.35 $29.51 $28.80 $29.11 $25.03 213,902
2019-05-10 $29.28 $29.82 $29.06 $29.77 $25.60 176,037
2019-05-09 $29.61 $29.77 $29.24 $29.27 $25.17 171,418
2019-05-08 $30.17 $30.17 $29.72 $29.80 $25.63 151,057
2019-05-07 $30.03 $30.97 $29.99 $30.16 $25.94 246,821
2019-05-06 $29.35 $30.03 $29.24 $29.90 $25.71 193,464
2019-05-03 $29.55 $30.08 $29.55 $29.75 $25.58 226,936
2019-05-02 $29.80 $29.98 $29.28 $29.48 $25.35 221,550
2019-05-01 $29.79 $30.24 $29.68 $29.96 $25.63 463,636
2019-04-30 $29.76 $30.08 $29.55 $29.79 $25.48 267,098
2019-04-29 $29.52 $30.13 $29.52 $29.68 $25.39 211,663
2019-04-26 $29.85 $30.02 $29.38 $29.51 $25.24 250,778
2019-04-25 $32.46 $32.46 $29.92 $30.00 $25.66 554,440
2019-04-24 $30.00 $30.32 $29.34 $29.90 $25.57 430,054
2019-04-23 $29.25 $30.08 $29.25 $30.00 $25.66 221,661
2019-04-22 $29.75 $29.83 $29.06 $29.21 $24.98 181,044
2019-04-18 $29.84 $30.18 $29.45 $29.75 $25.45 289,168
2019-04-17 $29.63 $29.89 $29.27 $29.76 $25.46 233,868
2019-04-16 $29.42 $29.97 $29.42 $29.62 $25.34 219,627
2019-04-15 $29.48 $29.63 $28.92 $29.19 $24.97 361,611
2019-04-12 $30.69 $30.88 $29.42 $29.48 $25.22 341,295
2019-04-11 $30.92 $31.03 $30.39 $30.54 $26.12 273,431
2019-04-10 $30.20 $30.90 $30.20 $30.86 $26.40 219,831
2019-04-09 $30.46 $30.56 $29.86 $30.12 $25.76 316,014
2019-04-08 $30.69 $30.69 $29.70 $30.48 $26.07 285,966
2019-04-05 $31.22 $31.51 $30.43 $31.04 $26.55 529,475
2019-04-04 $31.85 $32.09 $31.59 $31.75 $27.16 142,624
2019-04-03 $32.07 $32.07 $31.48 $31.81 $27.21 165,953
2019-04-02 $31.95 $32.15 $31.38 $31.90 $27.29 196,982
2019-04-01 $31.27 $32.10 $31.08 $31.99 $27.36 247,679
2019-03-29 $31.40 $31.69 $30.73 $31.00 $26.52 302,362
2019-03-28 $31.50 $31.50 $30.97 $31.40 $26.86 119,389
2019-03-27 $30.78 $31.47 $30.58 $31.37 $26.83 176,743
2019-03-26 $30.75 $31.04 $30.48 $30.89 $26.42 158,846
2019-03-25 $30.71 $31.08 $30.43 $30.61 $26.18 248,924
2019-03-22 $31.25 $31.40 $30.50 $30.66 $26.22 243,966
2019-03-21 $31.07 $31.77 $30.97 $31.33 $26.80 212,240
2019-03-20 $31.79 $31.79 $30.96 $31.06 $26.57 233,441
2019-03-19 $32.36 $32.36 $31.69 $31.71 $27.12 268,734
2019-03-18 $31.70 $32.19 $31.68 $32.15 $27.50 375,311
2019-03-15 $31.64 $32.37 $31.49 $31.53 $26.97 417,685
2019-03-14 $31.13 $31.90 $31.00 $31.64 $27.06 274,968
2019-03-13 $31.38 $31.52 $30.99 $31.08 $26.58 288,145
2019-03-12 $31.41 $31.94 $31.30 $31.36 $26.82 408,405
2019-03-11 $31.49 $31.63 $31.14 $31.41 $26.87 338,029
2019-03-08 $31.10 $31.81 $30.96 $31.34 $26.81 399,898
2019-03-07 $31.50 $32.05 $31.18 $31.21 $26.56 302,980
2019-03-06 $31.50 $32.12 $31.10 $31.14 $26.50 408,716
2019-03-05 $31.60 $31.71 $30.83 $31.51 $26.82 345,930
2019-03-04 $32.78 $32.85 $31.28 $31.29 $26.63 658,101
2019-03-01 $35.12 $35.31 $30.30 $32.80 $27.91 1,155,972
2019-02-28 $38.93 $39.17 $38.43 $39.04 $33.22 107,657
2019-02-27 $39.52 $39.63 $38.68 $38.75 $32.98 83,708
2019-02-26 $39.62 $39.83 $39.16 $39.49 $33.61 76,440
2019-02-25 $40.62 $40.82 $39.66 $39.70 $33.78 119,419
2019-02-22 $40.20 $40.49 $39.76 $40.49 $34.46 76,272
2019-02-21 $40.85 $40.92 $39.73 $40.05 $34.08 124,931
2019-02-20 $39.87 $40.91 $39.60 $40.89 $34.80 248,312
2019-02-19 $39.07 $39.95 $38.80 $39.72 $33.80 148,685
2019-02-15 $38.68 $39.33 $38.48 $39.04 $33.22 210,424
2019-02-14 $38.69 $38.83 $38.28 $38.31 $32.60 142,410
2019-02-13 $38.81 $39.15 $38.62 $38.78 $33.00 171,974
2019-02-12 $38.85 $39.20 $38.41 $38.63 $32.87 103,597
2019-02-11 $38.34 $38.69 $37.86 $38.65 $32.89 73,614
2019-02-08 $38.02 $38.42 $37.75 $38.18 $32.49 77,104
2019-02-07 $37.75 $38.45 $37.58 $38.02 $32.36 125,674
2019-02-06 $37.45 $37.94 $37.22 $37.91 $32.26 171,596
2019-02-05 $37.71 $37.71 $37.10 $37.40 $31.83 172,156
2019-02-04 $37.50 $37.75 $37.30 $37.69 $32.07 113,650
2019-02-01 $37.80 $37.90 $36.88 $37.36 $31.79 145,260
2019-01-31 $37.72 $38.10 $37.28 $37.72 $32.10 202,183
2019-01-30 $37.71 $38.00 $37.45 $37.77 $32.14 95,841
2019-01-29 $37.47 $37.88 $37.11 $37.41 $31.84 97,246
2019-01-28 $37.66 $37.74 $36.92 $37.44 $31.86 126,030
2019-01-25 $37.83 $38.33 $37.46 $37.87 $32.23 77,011
2019-01-24 $38.09 $38.14 $37.45 $37.56 $31.96 85,052
2019-01-23 $37.13 $38.06 $37.13 $37.96 $32.30 185,597
2019-01-22 $38.00 $38.33 $36.77 $36.99 $31.48 163,784
2019-01-18 $38.33 $38.35 $37.77 $38.00 $32.34 151,891
2019-01-17 $37.85 $38.38 $37.54 $38.05 $32.38 222,510
2019-01-16 $37.80 $38.22 $37.59 $37.99 $32.33 83,732
2019-01-15 $37.94 $37.95 $37.24 $37.71 $32.09 100,362
2019-01-14 $37.65 $38.26 $37.38 $37.93 $32.28 100,050
2019-01-11 $38.17 $38.59 $37.42 $37.73 $32.11 147,803
2019-01-10 $38.36 $38.58 $37.86 $38.51 $32.77 112,014
2019-01-09 $38.17 $38.59 $37.96 $38.44 $32.71 272,217
2019-01-08 $37.36 $38.03 $37.12 $37.81 $32.18 190,401
2019-01-07 $37.56 $38.38 $36.95 $36.99 $31.48 179,052
2019-01-04 $37.20 $37.90 $37.12 $37.49 $31.90 195,819
2019-01-03 $37.12 $37.64 $36.67 $36.77 $31.29 186,916
2019-01-02 $37.38 $37.97 $36.72 $37.45 $31.87 201,771
2018-12-31 $38.23 $38.39 $37.54 $37.92 $32.27 124,773
2018-12-28 $38.20 $39.29 $37.95 $38.09 $32.41 203,229
2018-12-27 $37.50 $38.26 $37.04 $38.14 $32.46 162,928
2018-12-26 $36.00 $38.10 $35.90 $38.06 $32.39 223,642
2018-12-24 $36.55 $37.13 $36.03 $36.03 $30.66 170,124
2018-12-21 $37.69 $38.39 $36.90 $36.96 $31.45 771,092
2018-12-20 $39.11 $39.30 $37.55 $37.81 $32.18 204,227
2018-12-19 $38.69 $40.05 $38.36 $39.28 $33.43 341,846
2018-12-18 $38.34 $39.37 $38.34 $38.61 $32.86 265,073
2018-12-17 $39.56 $39.69 $38.11 $38.31 $32.60 300,833
2018-12-14 $40.64 $41.17 $39.51 $39.61 $33.71 232,804
2018-12-13 $40.39 $41.34 $40.39 $40.95 $34.85 418,801
2018-12-12 $40.43 $40.43 $39.30 $39.74 $33.82 343,984
2018-12-11 $40.74 $40.74 $39.44 $39.81 $33.88 299,463
2018-12-10 $41.22 $41.63 $40.04 $40.53 $34.49 208,559
2018-12-07 $42.45 $43.24 $41.40 $41.41 $35.24 122,607
2018-12-06 $41.58 $42.87 $41.28 $42.50 $36.17 247,406
2018-12-04 $44.11 $44.49 $41.95 $42.06 $35.79 177,766
2018-12-03 $44.24 $44.39 $42.31 $44.25 $37.66 201,075
2018-11-30 $43.92 $44.50 $43.67 $43.89 $37.35 158,792
2018-11-29 $43.72 $44.34 $43.65 $43.92 $37.38 87,251
2018-11-28 $42.93 $43.91 $42.13 $43.79 $37.27 116,801
2018-11-27 $43.34 $44.21 $42.68 $42.76 $36.39 250,065
2018-11-26 $44.11 $44.35 $42.90 $43.35 $36.89 178,170
2018-11-23 $43.76 $44.42 $43.65 $44.07 $37.25 42,532
2018-11-21 $43.64 $44.67 $43.25 $44.00 $37.20 90,880
2018-11-20 $44.56 $44.78 $43.40 $43.47 $36.75 131,210
2018-11-19 $44.97 $45.16 $44.38 $44.97 $38.02 163,239
2018-11-16 $43.88 $44.88 $43.64 $44.78 $37.85 263,422
2018-11-15 $44.10 $44.38 $43.48 $44.05 $37.24 187,367
2018-11-14 $44.93 $45.00 $43.64 $44.16 $37.33 162,191
2018-11-13 $45.20 $45.53 $44.39 $44.74 $37.82 167,200
2018-11-12 $45.01 $45.71 $43.63 $45.06 $38.09 231,921
2018-11-09 $45.10 $45.64 $44.64 $44.96 $38.01 146,295
2018-11-08 $44.65 $45.63 $44.49 $45.10 $38.13 175,522
2018-11-07 $44.24 $44.92 $43.26 $44.60 $37.70 288,742
2018-11-06 $43.05 $44.14 $42.60 $44.11 $37.29 279,663
2018-11-05 $43.20 $44.45 $42.74 $43.03 $36.38 261,862
2018-11-02 $41.93 $43.79 $41.93 $43.20 $36.52 275,342
2018-11-01 $42.00 $43.24 $41.50 $41.72 $35.27 568,956
2018-10-31 $43.34 $43.45 $41.48 $41.98 $35.49 702,133
2018-10-30 $43.21 $44.00 $38.70 $43.34 $36.64 1,016,968
2018-10-29 $47.63 $48.46 $47.32 $47.55 $40.20 283,572
2018-10-26 $46.28 $47.48 $45.88 $47.25 $39.94 160,718
2018-10-25 $44.91 $46.71 $44.62 $46.49 $39.30 234,961
2018-10-24 $47.18 $47.23 $44.48 $44.60 $37.70 296,306
2018-10-23 $47.22 $47.58 $46.65 $47.28 $39.97 221,366
2018-10-22 $47.28 $48.41 $47.21 $47.75 $40.37 207,260
2018-10-19 $46.55 $47.81 $46.55 $47.00 $39.73 339,995
2018-10-18 $46.22 $47.50 $45.74 $46.68 $39.46 232,788
2018-10-17 $46.07 $46.49 $45.14 $46.42 $39.24 148,912
2018-10-16 $45.80 $46.17 $44.79 $45.95 $38.84 166,695
2018-10-15 $45.12 $46.17 $44.76 $45.44 $38.41 247,530
2018-10-12 $45.81 $46.43 $44.52 $45.12 $38.14 344,966
2018-10-11 $45.93 $47.42 $45.15 $45.35 $38.34 352,976
2018-10-10 $47.70 $47.79 $45.64 $46.49 $39.30 509,807
2018-10-09 $47.46 $48.59 $46.75 $48.43 $40.94 358,658
2018-10-08 $47.37 $47.97 $47.18 $47.57 $40.21 220,553
2018-10-05 $47.20 $47.60 $46.85 $47.17 $39.87 273,649
2018-10-04 $48.10 $48.46 $46.83 $47.17 $39.87 188,444
2018-10-03 $47.55 $48.33 $47.20 $48.05 $40.62 171,188
2018-10-02 $48.30 $48.30 $46.72 $47.37 $40.04 226,403
2018-10-01 $48.81 $49.11 $47.70 $47.91 $40.50 224,629
2018-09-28 $48.60 $49.05 $48.00 $48.55 $41.04 291,275
2018-09-27 $49.60 $49.70 $48.05 $48.80 $41.25 235,844
2018-09-26 $49.25 $50.50 $49.15 $49.60 $41.93 314,487
2018-09-25 $48.40 $49.38 $48.35 $49.15 $41.55 289,599
2018-09-24 $47.70 $48.00 $47.15 $47.90 $40.49 202,349
2018-09-21 $46.85 $48.20 $46.85 $47.70 $40.32 529,509
2018-09-20 $45.70 $46.60 $45.43 $46.60 $39.39 244,584
2018-09-19 $46.00 $46.40 $45.15 $45.50 $38.46 272,234
2018-09-18 $45.30 $46.50 $45.15 $45.95 $38.84 282,180
2018-09-17 $45.60 $46.20 $44.85 $45.25 $38.25 215,505
2018-09-14 $45.20 $45.70 $45.20 $45.45 $38.42 188,651
2018-09-13 $44.60 $45.50 $44.60 $45.30 $38.29 144,251
2018-09-12 $45.05 $45.75 $44.20 $44.50 $37.62 265,521
2018-09-11 $44.15 $45.10 $43.70 $45.00 $38.04 220,445
2018-09-10 $46.15 $46.15 $44.10 $44.60 $37.70 327,809
2018-09-07 $45.60 $46.26 $45.55 $46.15 $39.01 234,468
2018-09-06 $45.30 $45.70 $45.30 $45.55 $38.51 139,743
2018-09-05 $45.10 $45.40 $44.88 $45.25 $38.25 258,211
2018-09-04 $44.50 $45.15 $44.30 $45.05 $38.08 168,548
2018-08-31 $43.75 $44.65 $43.30 $44.60 $37.70 231,144
2018-08-30 $44.10 $44.15 $43.25 $43.80 $37.03 207,495
2018-08-29 $44.55 $44.60 $43.70 $44.10 $37.28 179,777
2018-08-28 $45.05 $45.60 $44.35 $44.55 $37.66 173,587
2018-08-27 $45.50 $45.90 $44.75 $44.85 $37.91 139,361
2018-08-24 $45.25 $45.45 $44.60 $45.40 $38.38 194,833
2018-08-23 $45.20 $45.45 $44.95 $45.20 $38.21 113,678
2018-08-22 $45.10 $45.10 $44.40 $45.05 $38.08 197,982
2018-08-21 $44.50 $45.42 $44.30 $45.00 $38.04 266,395
2018-08-20 $44.55 $45.05 $44.35 $44.65 $37.74 153,384
2018-08-17 $45.05 $45.15 $44.45 $44.55 $37.66 243,482
2018-08-16 $45.40 $45.45 $45.05 $45.15 $38.17 187,090
2018-08-15 $45.45 $45.65 $45.00 $45.30 $38.29 238,994
2018-08-14 $45.45 $45.75 $45.20 $45.45 $38.42 251,504
2018-08-13 $45.35 $45.85 $44.90 $45.30 $38.29 197,874
2018-08-10 $44.55 $45.50 $44.55 $45.25 $38.25 107,266
2018-08-09 $44.50 $45.00 $44.25 $44.85 $37.91 91,277
2018-08-08 $44.00 $44.40 $43.50 $44.35 $37.49 196,468
2018-08-07 $44.45 $44.75 $43.75 $43.90 $37.11 411,242
2018-08-06 $44.70 $44.90 $43.90 $44.50 $37.62 354,661
2018-08-03 $45.35 $45.40 $44.05 $44.70 $37.79 165,955
2018-08-02 $43.90 $45.90 $43.15 $45.30 $38.29 473,787
2018-08-01 $44.40 $44.70 $43.50 $44.20 $37.36 283,706
2018-07-31 $44.60 $45.78 $44.20 $44.40 $37.53 501,097
2018-07-30 $42.00 $44.70 $41.98 $44.35 $37.49 387,890
2018-07-27 $41.50 $42.65 $40.20 $42.10 $35.59 367,922
2018-07-26 $38.80 $43.45 $38.60 $42.05 $35.55 549,876
2018-07-25 $37.85 $38.10 $37.40 $38.05 $32.17 143,673
2018-07-24 $38.35 $38.40 $37.55 $37.75 $31.91 194,744
2018-07-23 $37.65 $38.20 $37.25 $38.05 $32.17 166,130
2018-07-20 $37.60 $37.90 $37.30 $37.65 $31.83 115,261
2018-07-19 $37.15 $38.00 $36.95 $37.60 $31.78 237,990
2018-07-18 $37.05 $37.30 $36.70 $37.15 $31.40 101,720
2018-07-17 $36.55 $37.20 $36.55 $37.05 $31.32 157,138
2018-07-16 $36.70 $36.90 $36.40 $36.50 $30.86 127,669
2018-07-13 $36.00 $36.95 $35.93 $36.65 $30.98 126,823
2018-07-12 $36.30 $36.30 $35.40 $36.05 $30.47 212,103
2018-07-11 $35.30 $36.30 $35.05 $36.10 $30.52 155,345
2018-07-10 $36.00 $36.10 $35.20 $35.45 $29.97 194,659
2018-07-09 $35.75 $36.38 $35.75 $35.85 $30.31 153,640
2018-07-06 $35.65 $36.00 $35.35 $35.65 $30.14 111,997
2018-07-05 $36.10 $36.15 $35.20 $35.70 $30.18 188,278
2018-07-03 $36.00 $36.40 $35.73 $35.90 $30.35 91,361
2018-07-02 $34.85 $36.00 $34.85 $35.95 $30.39 139,526
2018-06-29 $35.15 $35.80 $34.75 $35.10 $29.67 231,520
2018-06-28 $34.70 $35.35 $34.60 $35.05 $29.49 142,369
2018-06-27 $35.50 $35.50 $34.60 $34.70 $29.20 199,662
2018-06-26 $34.95 $35.50 $34.75 $35.40 $29.79 151,780
2018-06-25 $35.35 $35.35 $34.67 $34.90 $29.37 124,465
2018-06-22 $35.10 $35.45 $34.85 $35.35 $29.75 391,867
2018-06-21 $35.00 $35.10 $34.65 $34.80 $29.28 142,219
2018-06-20 $35.10 $35.45 $34.75 $35.05 $29.49 189,904
2018-06-19 $35.00 $35.20 $34.70 $35.15 $29.58 184,908
2018-06-18 $35.25 $35.25 $34.75 $35.05 $29.49 134,015
2018-06-15 $35.25 $35.50 $34.95 $35.30 $29.71 271,809
2018-06-14 $35.85 $35.90 $35.30 $35.45 $29.83 250,959
2018-06-13 $35.75 $35.95 $35.30 $35.75 $30.08 182,722
2018-06-12 $36.30 $36.50 $35.40 $35.65 $30.00 167,807
2018-06-11 $36.55 $36.76 $36.00 $36.20 $30.46 150,609
2018-06-08 $36.20 $36.70 $36.05 $36.50 $30.72 114,289
2018-06-07 $36.35 $36.35 $35.65 $36.10 $30.38 94,144
2018-06-06 $36.30 $36.85 $36.10 $36.15 $30.42 153,461
2018-06-05 $36.40 $36.60 $35.65 $36.20 $30.46 147,338
2018-06-04 $35.75 $36.35 $35.60 $36.25 $30.50 160,643
2018-06-01 $35.95 $36.05 $35.40 $35.60 $29.96 120,051
2018-05-31 $36.20 $36.20 $35.35 $35.65 $30.00 170,720
2018-05-30 $35.45 $36.85 $35.05 $36.25 $30.50 364,700
2018-05-29 $35.60 $35.60 $34.45 $35.10 $29.54 272,591
2018-05-25 $35.85 $36.00 $35.50 $35.85 $30.17 233,100
2018-05-24 $35.55 $36.10 $35.40 $35.80 $30.13 247,624
2018-05-23 $35.40 $35.55 $35.10 $35.50 $29.87 126,878
2018-05-22 $35.50 $35.80 $35.35 $35.35 $29.75 106,045
2018-05-21 $35.20 $35.60 $34.95 $35.50 $29.87 113,271
2018-05-18 $35.50 $35.50 $34.95 $34.95 $29.41 171,776
2018-05-17 $35.35 $35.65 $35.10 $35.35 $29.75 352,364
2018-05-16 $34.50 $35.60 $34.30 $35.15 $29.58 284,290
2018-05-15 $34.30 $34.55 $34.10 $34.30 $28.86 170,383
2018-05-14 $34.75 $34.85 $34.20 $34.25 $28.82 213,592
2018-05-11 $34.40 $35.00 $34.10 $34.65 $29.16 240,597
2018-05-10 $33.80 $34.50 $33.60 $34.40 $28.95 160,730
2018-05-09 $33.50 $33.95 $33.20 $33.70 $28.36 191,723
2018-05-08 $33.25 $33.65 $32.95 $33.35 $28.06 221,088
2018-05-07 $33.30 $33.80 $33.05 $33.25 $27.98 171,271
2018-05-04 $32.30 $33.40 $32.10 $33.10 $27.85 203,929
2018-05-03 $32.85 $32.85 $31.70 $32.35 $27.22 220,421
2018-05-02 $33.05 $33.15 $32.45 $32.90 $27.69 193,116
2018-05-01 $32.65 $33.20 $32.35 $33.10 $27.85 350,453
2018-04-30 $33.40 $33.40 $32.40 $32.45 $27.31 186,337
2018-04-27 $32.25 $33.40 $32.18 $33.10 $27.85 259,519
2018-04-26 $33.50 $33.70 $31.65 $32.15 $27.05 259,105
2018-04-25 $32.55 $33.95 $32.45 $33.60 $28.15 226,164
2018-04-24 $32.50 $32.95 $32.30 $32.75 $27.44 126,014
2018-04-23 $32.65 $32.75 $32.15 $32.45 $27.19 126,137
2018-04-20 $32.30 $32.65 $32.15 $32.55 $27.27 167,549
2018-04-19 $32.60 $32.90 $32.20 $32.40 $27.15 182,785
2018-04-18 $32.60 $32.95 $32.40 $32.70 $27.40 212,896
2018-04-17 $32.45 $32.80 $32.20 $32.60 $27.31 180,920
2018-04-16 $31.25 $32.30 $31.10 $32.15 $26.94 220,659
2018-04-13 $31.60 $31.60 $30.85 $31.05 $26.02 107,043
2018-04-12 $31.55 $31.85 $31.45 $31.60 $26.48 85,799
2018-04-11 $30.90 $31.50 $30.75 $31.50 $26.39 380,578
2018-04-10 $31.35 $31.35 $30.75 $31.10 $26.06 413,171
2018-04-09 $31.25 $31.40 $30.50 $30.85 $25.85 178,705
2018-04-06 $31.35 $31.60 $30.90 $31.05 $26.02 212,262
2018-04-05 $32.55 $32.55 $31.43 $31.50 $26.39 253,670
2018-04-04 $31.50 $32.45 $31.26 $32.25 $27.02 224,951
2018-04-03 $31.10 $32.00 $31.00 $31.75 $26.60 188,275
2018-04-02 $31.85 $32.05 $30.70 $31.00 $25.97 131,055
2018-03-29 $31.85 $32.10 $31.55 $31.90 $26.73 276,366
2018-03-28 $31.60 $32.15 $31.50 $31.70 $26.56 168,854
2018-03-27 $32.00 $32.20 $31.50 $31.65 $26.52 107,650
2018-03-26 $31.75 $32.05 $31.35 $31.85 $26.69 135,385
2018-03-23 $31.65 $32.10 $31.45 $31.50 $26.39 167,761
2018-03-22 $31.95 $32.45 $31.60 $31.60 $26.48 118,840
2018-03-21 $32.65 $32.90 $32.20 $32.25 $27.02 103,577
2018-03-20 $32.80 $33.10 $32.65 $32.70 $27.40 123,183
2018-03-19 $32.50 $32.80 $32.10 $32.80 $27.48 156,639
2018-03-16 $32.40 $32.95 $32.05 $32.50 $27.23 465,986
2018-03-15 $32.35 $32.58 $32.10 $32.30 $27.06 325,221
2018-03-14 $32.95 $32.95 $32.30 $32.30 $27.06 223,145
2018-03-13 $32.75 $33.20 $32.60 $32.75 $27.44 150,058
2018-03-12 $32.60 $32.80 $32.35 $32.75 $27.44 163,380
2018-03-09 $32.50 $32.75 $32.00 $32.70 $27.40 160,136
2018-03-08 $31.75 $32.40 $31.60 $32.35 $27.10 279,534
2018-03-07 $30.50 $31.75 $30.50 $31.70 $26.56 247,302
2018-03-06 $30.25 $30.90 $29.95 $30.80 $25.81 253,132
2018-03-05 $29.30 $30.40 $29.30 $30.20 $25.30 319,031
2018-03-02 $29.00 $29.60 $28.90 $29.30 $24.55 197,145
2018-03-01 $29.25 $29.45 $28.70 $29.30 $24.55 271,499
2018-02-28 $30.65 $31.00 $29.30 $29.30 $24.55 250,443
2018-02-27 $30.50 $30.90 $30.05 $30.70 $25.72 320,314
2018-02-26 $30.30 $30.85 $29.90 $30.75 $25.65 220,983
2018-02-23 $31.05 $31.15 $30.00 $30.10 $25.11 219,762
2018-02-22 $31.20 $31.80 $30.80 $30.85 $25.73 276,937
2018-02-21 $28.95 $31.15 $28.85 $31.10 $25.94 680,436
2018-02-20 $29.05 $29.09 $28.25 $28.75 $23.98 145,535
2018-02-16 $28.85 $29.40 $28.85 $29.10 $24.27 132,092
2018-02-15 $29.00 $29.15 $28.70 $28.95 $24.15 106,540
2018-02-14 $28.55 $29.00 $28.45 $28.90 $24.10 145,203
2018-02-13 $27.90 $28.65 $27.75 $28.60 $23.85 196,221
2018-02-12 $29.70 $29.85 $27.75 $27.90 $23.27 394,479
2018-02-09 $29.25 $30.00 $28.70 $29.65 $24.73 491,388
2018-02-08 $29.50 $29.50 $28.85 $29.10 $24.27 312,273
2018-02-07 $29.55 $29.70 $29.10 $29.50 $24.60 266,802
2018-02-06 $28.20 $30.00 $28.05 $29.65 $24.73 553,775
2018-02-05 $28.90 $29.20 $28.60 $28.70 $23.94 374,343
2018-02-02 $29.20 $29.55 $28.90 $29.20 $24.35 172,149
2018-02-01 $29.35 $29.50 $29.10 $29.35 $24.48 149,124
2018-01-31 $29.65 $29.90 $29.35 $29.40 $24.52 165,002
2018-01-30 $29.50 $29.80 $29.50 $29.65 $24.73 165,001
2018-01-29 $29.50 $29.80 $29.25 $29.75 $24.81 167,259
2018-01-26 $29.50 $29.68 $29.25 $29.55 $24.65 158,590
2018-01-25 $29.40 $29.55 $29.15 $29.50 $24.60 186,572
2018-01-24 $29.85 $30.40 $29.20 $29.40 $24.52 276,642
2018-01-23 $29.80 $29.85 $29.50 $29.60 $24.69 247,428
2018-01-22 $30.00 $30.40 $29.51 $30.00 $25.02 219,507
2018-01-19 $29.65 $30.00 $29.50 $29.85 $24.90 206,184
2018-01-18 $30.35 $30.45 $29.50 $29.75 $24.81 362,334
2018-01-17 $28.85 $30.35 $28.55 $30.20 $25.19 1,811,608
2018-01-16 $28.45 $29.10 $28.35 $28.85 $24.06 301,625
2018-01-12 $28.60 $29.45 $28.40 $28.60 $23.85 293,531
2018-01-11 $28.00 $28.75 $27.85 $28.70 $23.94 545,868
2018-01-10 $27.95 $28.25 $27.75 $27.95 $23.31 126,958
2018-01-09 $27.85 $28.30 $27.85 $27.95 $23.31 162,065
2018-01-08 $28.65 $28.65 $27.45 $27.75 $23.15 339,212
2018-01-05 $27.60 $28.70 $27.35 $28.65 $23.90 302,348
2018-01-04 $27.20 $27.90 $27.13 $27.60 $23.02 202,300
2018-01-03 $27.20 $27.30 $26.75 $27.10 $22.60 228,688
2018-01-02 $27.35 $27.40 $26.96 $27.30 $22.77 203,642
2017-12-29 $27.25 $27.60 $27.10 $27.35 $22.81 162,604
2017-12-28 $27.25 $27.50 $27.05 $27.25 $22.73 160,023
2017-12-27 $27.05 $27.40 $26.91 $27.10 $22.60 167,257
2017-12-26 $26.30 $27.05 $26.30 $26.95 $22.48 168,477
2017-12-22 $26.45 $26.60 $26.30 $26.30 $21.94 124,126
2017-12-21 $25.80 $26.28 $25.70 $26.20 $21.85 193,878
2017-12-20 $26.00 $26.05 $25.65 $25.75 $21.48 213,396
2017-12-19 $26.35 $26.45 $25.60 $25.75 $21.48 319,209
2017-12-18 $26.20 $26.55 $26.00 $26.35 $21.98 230,379
2017-12-15 $25.50 $26.35 $25.50 $26.10 $21.77 553,253
2017-12-14 $26.20 $26.20 $25.30 $25.35 $21.14 287,783
2017-12-13 $26.05 $26.30 $25.90 $26.15 $21.81 176,961
2017-12-12 $25.90 $26.20 $25.65 $26.10 $21.77 161,029
2017-12-11 $25.95 $26.00 $25.43 $25.80 $21.52 160,646
2017-12-08 $25.90 $26.00 $25.55 $25.95 $21.64 103,454
2017-12-07 $26.05 $26.05 $25.55 $25.70 $21.44 179,922
2017-12-06 $26.25 $26.50 $26.00 $26.10 $21.77 173,899
2017-12-05 $26.60 $26.60 $26.01 $26.25 $21.89 190,954
2017-12-04 $26.65 $27.05 $26.40 $26.40 $22.02 200,363
2017-12-01 $26.40 $26.45 $25.38 $26.30 $21.94 155,569
2017-11-30 $26.90 $26.90 $26.33 $26.40 $22.02 212,211
2017-11-29 $26.65 $27.25 $26.50 $26.80 $22.35 203,811
2017-11-28 $26.15 $26.63 $26.00 $26.50 $22.10 207,606
2017-11-27 $26.20 $26.45 $26.05 $26.20 $21.85 135,198
2017-11-24 $26.35 $26.50 $25.90 $26.25 $21.89 100,606
2017-11-22 $26.70 $26.85 $26.40 $26.60 $21.96 209,467
2017-11-21 $26.45 $27.00 $26.25 $26.75 $22.08 234,304
2017-11-20 $26.00 $26.40 $25.85 $26.35 $21.75 173,040
2017-11-17 $24.80 $26.03 $24.80 $25.95 $21.42 304,868
2017-11-16 $25.20 $25.55 $24.65 $24.75 $20.43 330,009
2017-11-15 $25.00 $25.48 $24.95 $25.25 $20.85 219,657
2017-11-14 $25.40 $25.45 $24.90 $25.00 $20.64 351,271
2017-11-13 $24.95 $25.53 $24.70 $25.40 $20.97 227,067
2017-11-10 $25.25 $25.45 $24.95 $25.25 $20.85 256,209
2017-11-09 $23.40 $25.25 $23.05 $25.25 $20.85 478,719
2017-11-08 $23.20 $23.58 $23.10 $23.40 $19.32 159,687
2017-11-07 $23.40 $24.00 $23.25 $23.40 $19.32 220,828
2017-11-06 $23.30 $23.50 $23.10 $23.30 $19.24 207,646
2017-11-03 $23.40 $23.50 $22.95 $23.30 $19.24 226,293
2017-11-02 $23.70 $23.75 $23.20 $23.40 $19.32 189,613
2017-11-01 $24.05 $24.30 $23.50 $23.65 $19.52 145,983
2017-10-31 $23.95 $24.45 $23.85 $23.85 $19.69 229,531
2017-10-30 $24.35 $24.60 $23.93 $24.05 $19.85 213,991
2017-10-27 $24.45 $24.55 $24.15 $24.50 $20.23 188,732
2017-10-26 $24.10 $24.75 $24.00 $24.55 $20.27 180,617
2017-10-25 $23.95 $24.30 $23.46 $24.00 $19.81 207,093
2017-10-24 $24.15 $24.30 $23.70 $23.85 $19.69 161,194
2017-10-23 $24.10 $24.30 $23.80 $24.10 $19.90 250,256
2017-10-20 $25.00 $25.00 $24.20 $24.20 $19.98 238,727
2017-10-19 $24.60 $24.95 $24.45 $24.70 $20.39 172,010
2017-10-18 $24.50 $25.05 $24.50 $24.75 $20.43 286,264
2017-10-17 $24.60 $24.60 $24.15 $24.40 $20.14 207,726
2017-10-16 $24.25 $24.90 $24.25 $24.40 $20.14 299,632
2017-10-13 $24.20 $24.55 $23.95 $24.25 $20.02 173,181
2017-10-12 $24.00 $24.25 $23.80 $24.20 $19.98 190,561
2017-10-11 $23.50 $24.15 $23.50 $23.95 $19.77 306,512
2017-10-10 $23.40 $23.90 $23.35 $23.65 $19.52 220,599
2017-10-09 $23.20 $23.50 $23.15 $23.40 $19.32 232,293
2017-10-06 $23.30 $23.60 $23.05 $23.20 $19.15 173,458
2017-10-05 $23.15 $23.30 $22.90 $23.25 $19.19 225,610
2017-10-04 $23.40 $23.70 $23.10 $23.15 $19.11 270,113
2017-10-03 $23.75 $23.80 $23.05 $23.40 $19.32 263,450
2017-10-02 $22.90 $23.80 $22.85 $23.80 $19.65 338,589
2017-09-29 $23.00 $23.20 $22.75 $23.00 $18.99 240,606
2017-09-28 $22.60 $23.25 $22.20 $23.10 $19.07 325,420
2017-09-27 $22.10 $22.98 $21.75 $22.65 $18.70 368,287
2017-09-26 $21.60 $22.05 $21.50 $21.80 $18.00 181,049
2017-09-25 $21.10 $22.08 $21.10 $21.70 $17.91 521,383
2017-09-22 $20.40 $21.33 $20.25 $21.25 $17.54 374,030
2017-09-21 $20.60 $20.85 $20.30 $20.40 $16.84 257,951
2017-09-20 $20.60 $20.90 $20.55 $20.65 $17.05 354,572
2017-09-19 $20.40 $20.65 $20.40 $20.65 $17.05 445,034
2017-09-18 $21.15 $21.15 $20.35 $20.40 $16.84 707,928
2017-09-15 $21.00 $21.45 $20.95 $21.25 $17.54 552,535
2017-09-14 $20.90 $21.05 $20.70 $20.95 $17.30 329,632
2017-09-13 $20.45 $21.45 $20.31 $21.00 $17.34 589,535
2017-09-12 $20.00 $20.50 $19.55 $20.40 $16.84 759,763
2017-09-11 $20.35 $20.95 $19.60 $20.05 $16.55 2,294,962
2017-09-08 $15.90 $18.30 $15.08 $17.85 $14.63 3,412,581
2017-09-07 $18.60 $18.60 $15.65 $16.50 $13.53 2,198,827
2017-09-06 $18.05 $19.25 $17.55 $18.65 $15.29 1,463,950
2017-09-05 $20.00 $20.00 $17.50 $18.40 $15.09 1,646,000
2017-09-01 $21.45 $21.98 $21.40 $21.55 $17.67 205,059
2017-08-31 $22.55 $22.55 $21.25 $21.45 $17.59 420,293
2017-08-30 $22.55 $22.75 $22.35 $22.55 $18.49 145,526
2017-08-29 $22.35 $22.75 $22.15 $22.65 $18.57 149,086
2017-08-28 $22.85 $22.85 $22.45 $22.55 $18.49 158,040
2017-08-25 $22.40 $23.00 $22.35 $22.90 $18.77 180,799
2017-08-24 $22.65 $22.70 $22.40 $22.40 $18.36 92,288
2017-08-23 $22.75 $22.95 $22.50 $22.55 $18.49 118,002
2017-08-22 $22.85 $23.00 $22.70 $22.85 $18.73 215,227
2017-08-21 $23.15 $23.30 $22.65 $22.85 $18.73 128,632
2017-08-18 $22.50 $23.35 $22.50 $23.20 $19.02 136,095
2017-08-17 $22.85 $23.15 $22.65 $22.70 $18.61 141,488
2017-08-16 $23.40 $23.65 $22.80 $22.85 $18.73 123,144
2017-08-15 $23.60 $23.75 $23.10 $23.30 $19.10 141,307
2017-08-14 $22.75 $23.65 $22.75 $23.60 $19.35 163,820
2017-08-11 $22.75 $23.55 $22.33 $22.65 $18.57 363,216
2017-08-10 $23.25 $23.35 $22.85 $22.85 $18.73 189,391
2017-08-09 $23.35 $23.60 $23.10 $23.35 $19.14 200,517
2017-08-08 $23.60 $24.05 $23.50 $23.50 $19.27 168,518
2017-08-07 $24.30 $24.40 $23.65 $23.65 $19.39 156,514
2017-08-04 $24.50 $24.65 $24.15 $24.20 $19.84 194,781
2017-08-03 $23.40 $24.75 $23.40 $24.40 $20.00 327,398
2017-08-02 $23.50 $23.70 $22.85 $23.35 $19.14 197,012
2017-08-01 $24.00 $24.25 $23.00 $23.70 $19.43 241,651
2017-07-31 $23.70 $24.00 $23.50 $23.85 $19.55 200,554
2017-07-28 $22.75 $23.75 $22.75 $23.55 $19.31 180,839
2017-07-27 $23.05 $23.35 $22.50 $22.75 $18.65 414,295
2017-07-26 $23.75 $23.90 $22.90 $23.15 $18.98 279,011
2017-07-25 $23.75 $24.05 $23.55 $23.75 $19.47 287,885
2017-07-24 $23.50 $23.75 $23.35 $23.65 $19.39 138,630
2017-07-21 $24.00 $24.00 $23.50 $23.50 $19.27 116,395
2017-07-20 $23.90 $24.00 $23.60 $23.80 $19.51 143,450
2017-07-19 $23.95 $24.25 $23.80 $23.90 $19.59 138,405
2017-07-18 $24.55 $24.65 $23.60 $23.95 $19.64 262,981
2017-07-17 $25.10 $25.15 $24.60 $24.75 $20.29 165,345
2017-07-14 $25.00 $25.25 $24.80 $25.10 $20.58 100,452
2017-07-13 $25.45 $25.50 $24.90 $25.05 $20.54 136,913
2017-07-12 $25.40 $25.70 $25.10 $25.40 $20.82 164,418
2017-07-11 $25.05 $25.23 $24.60 $25.15 $20.62 130,514
2017-07-10 $25.05 $25.30 $24.83 $24.95 $20.46 146,979
2017-07-07 $25.00 $25.25 $24.65 $25.20 $20.66 159,362
2017-07-06 $25.00 $25.30 $24.75 $24.90 $20.41 155,623
2017-07-05 $25.95 $25.95 $24.80 $25.15 $20.62 130,576
2017-07-03 $25.35 $26.40 $25.30 $25.95 $21.27 151,514
2017-06-30 $25.90 $25.95 $25.00 $25.20 $20.66 159,126
2017-06-29 $26.00 $26.05 $25.40 $25.80 $21.15 104,988
2017-06-28 $25.95 $26.25 $25.70 $25.85 $21.19 187,780
2017-06-27 $25.85 $26.03 $25.60 $25.95 $21.27 156,338
2017-06-26 $25.25 $25.80 $25.20 $25.75 $21.11 178,050
2017-06-23 $25.10 $25.40 $24.95 $25.30 $20.74 281,889
2017-06-22 $24.95 $25.20 $24.75 $24.95 $20.46 119,132
2017-06-21 $24.95 $25.20 $24.55 $24.90 $20.41 163,304
2017-06-20 $24.90 $25.25 $24.35 $24.85 $20.37 99,105
2017-06-19 $25.40 $25.50 $24.80 $24.90 $20.41 113,646
2017-06-16 $25.20 $25.30 $24.85 $25.15 $20.62 196,879
2017-06-15 $25.50 $25.75 $25.20 $25.40 $20.82 104,109
2017-06-14 $25.65 $25.90 $25.30 $25.80 $21.15 130,370
2017-06-13 $26.00 $26.05 $25.65 $25.70 $21.07 108,074
2017-06-12 $25.90 $26.25 $25.79 $26.00 $21.32 173,901
2017-06-09 $25.70 $26.50 $25.60 $25.90 $21.12 218,041
2017-06-08 $24.85 $25.65 $24.50 $25.60 $20.88 159,032
2017-06-07 $24.75 $25.00 $24.58 $24.75 $20.18 131,341
2017-06-06 $24.35 $24.98 $24.30 $24.80 $20.22 135,159
2017-06-05 $25.00 $25.10 $24.50 $24.55 $20.02 148,296
2017-06-02 $25.05 $25.55 $24.90 $25.10 $20.47 142,994
2017-06-01 $24.75 $25.20 $24.60 $25.10 $20.47 164,383
2017-05-31 $24.10 $24.80 $23.90 $24.65 $20.10 223,761
2017-05-30 $24.80 $24.90 $24.00 $24.10 $19.65 163,380
2017-05-26 $24.80 $24.88 $24.60 $24.80 $20.22 243,059
2017-05-25 $24.70 $25.00 $24.60 $24.90 $20.30 168,594
2017-05-24 $25.00 $25.00 $24.50 $24.65 $20.10 136,054
2017-05-23 $24.70 $25.00 $24.40 $24.90 $20.30 126,379
2017-05-22 $24.45 $24.80 $24.45 $24.70 $20.14 1,079
2017-05-19 $24.60 $24.90 $24.40 $24.50 $19.98 1,580
2017-05-18 $24.30 $24.90 $24.10 $24.55 $20.02 151,041
2017-05-17 $24.00 $24.55 $24.00 $24.30 $19.82 194,583
2017-05-16 $24.85 $24.97 $24.25 $24.45 $19.94 143,812
2017-05-15 $24.40 $25.00 $24.40 $24.80 $20.22 138,006
2017-05-12 $24.75 $24.75 $24.35 $24.40 $19.90 118,902
2017-05-11 $24.80 $25.00 $24.25 $24.85 $20.26 183,400
2017-05-10 $24.60 $25.03 $24.60 $24.85 $20.26 143,381
2017-05-09 $24.95 $25.10 $24.55 $24.75 $20.18 133,372
2017-05-08 $25.15 $25.35 $24.80 $24.90 $20.30 99,577
2017-05-05 $25.15 $25.20 $24.80 $25.10 $20.47 181,805
2017-05-04 $25.15 $25.40 $24.85 $25.15 $20.51 218,546
2017-05-03 $25.60 $25.70 $24.90 $24.95 $20.35 195,991
2017-05-02 $26.30 $26.35 $25.65 $25.75 $21.00 136,997
2017-05-01 $26.05 $26.35 $25.80 $26.20 $21.36 195,215
2017-04-28 $25.70 $26.60 $25.40 $26.05 $21.24 278,124
2017-04-27 $26.00 $26.10 $25.15 $25.60 $20.88 309,201
2017-04-26 $24.00 $26.55 $24.00 $26.05 $21.24 7,119
2017-04-25 $23.25 $23.45 $23.15 $23.35 $19.04 227,176
2017-04-24 $23.20 $23.40 $22.85 $22.90 $18.67 185,615
2017-04-21 $22.90 $23.00 $22.65 $22.70 $18.51 192,469
2017-04-20 $23.00 $23.10 $22.75 $22.90 $18.67 162,696
2017-04-19 $22.90 $23.30 $22.80 $22.80 $18.59 145,924
2017-04-18 $22.80 $23.05 $22.65 $22.90 $18.67 136,682
2017-04-17 $22.30 $22.95 $22.30 $22.95 $18.71 191,569
2017-04-13 $22.70 $22.80 $22.10 $22.25 $18.14 185,999
2017-04-12 $23.15 $23.15 $22.65 $22.80 $18.59 143,958
2017-04-11 $22.80 $23.20 $22.75 $23.15 $18.88 156,071
2017-04-10 $22.75 $23.00 $22.70 $22.85 $18.63 161,700
2017-04-07 $22.80 $23.05 $22.55 $22.80 $18.59 355,587
2017-04-06 $23.00 $23.20 $22.75 $22.80 $18.59 250,864
2017-04-05 $24.10 $24.13 $22.80 $23.00 $18.76 308,413
2017-04-04 $23.85 $24.30 $23.73 $23.95 $19.53 221,434
2017-04-03 $24.60 $25.20 $23.80 $23.80 $19.41 225,795
2017-03-31 $24.25 $24.65 $24.00 $24.50 $19.98 178,591
2017-03-30 $23.90 $24.45 $23.85 $24.30 $19.82 136,582
2017-03-29 $23.90 $24.00 $23.80 $23.85 $19.45 120,796
2017-03-28 $23.75 $24.10 $23.55 $23.95 $19.53 136,038
2017-03-27 $23.25 $23.90 $23.25 $23.80 $19.41 91,595
2017-03-24 $23.80 $24.01 $23.55 $23.75 $19.37 177,596
2017-03-23 $23.45 $24.00 $23.45 $23.80 $19.41 155,983
2017-03-22 $23.10 $23.60 $23.05 $23.50 $19.16 235,181
2017-03-21 $24.10 $24.10 $23.15 $23.35 $19.04 238,511
2017-03-20 $24.20 $24.45 $24.05 $24.10 $19.65 137,401
2017-03-17 $24.45 $24.50 $23.80 $24.30 $19.82 444,501
2017-03-16 $25.10 $25.40 $24.40 $24.50 $19.98 172,326
2017-03-15 $24.60 $25.25 $24.60 $25.10 $20.47 247,827
2017-03-14 $24.45 $24.80 $24.11 $24.65 $20.10 164,408
2017-03-13 $24.95 $25.20 $24.50 $24.50 $19.98 208,848
2017-03-10 $25.45 $25.75 $24.90 $25.10 $20.47 177,712
2017-03-09 $25.45 $25.80 $25.10 $25.25 $20.59 141,022
2017-03-08 $25.55 $25.85 $25.45 $25.50 $20.79 125,168
2017-03-07 $25.85 $26.05 $25.35 $25.50 $20.79 223,252
2017-03-06 $26.35 $26.35 $25.85 $26.05 $21.24 175,393
2017-03-03 $26.40 $26.60 $26.20 $26.50 $21.61 323,130
2017-03-02 $27.10 $27.20 $26.30 $26.30 $21.45 160,568
2017-03-01 $27.20 $27.38 $26.90 $27.10 $22.10 313,871
2017-02-28 $26.80 $27.10 $26.65 $26.95 $21.98 258,674
2017-02-27 $27.10 $27.30 $26.68 $26.90 $21.94 268,760
2017-02-24 $26.75 $27.30 $26.75 $27.15 $22.14 138,957
2017-02-23 $27.30 $27.40 $26.40 $27.10 $22.10 266,561
2017-02-22 $27.00 $27.65 $26.10 $27.30 $22.26 381,318
2017-02-21 $26.10 $26.40 $26.00 $26.15 $21.32 194,740
2017-02-17 $26.85 $26.85 $25.80 $26.05 $21.24 180,261
2017-02-16 $26.55 $26.90 $26.50 $26.90 $21.94 118,024
2017-02-15 $26.20 $26.75 $26.14 $26.75 $21.81 115,529
2017-02-14 $26.00 $26.40 $26.00 $26.25 $21.29 145,921
2017-02-13 $26.50 $26.75 $25.90 $26.10 $21.17 180,222
2017-02-10 $26.25 $26.55 $26.10 $26.40 $21.42 171,835
2017-02-09 $25.20 $26.15 $25.20 $25.90 $21.01 209,702
2017-02-08 $25.80 $25.90 $25.05 $25.25 $20.48 348,423
2017-02-07 $26.80 $26.95 $25.95 $25.95 $21.05 244,111
2017-02-06 $27.00 $27.20 $26.55 $26.80 $21.74 108,182
2017-02-03 $27.15 $27.25 $26.55 $27.00 $21.90 278,360
2017-02-02 $26.45 $26.90 $26.40 $26.75 $21.70 122,288
2017-02-01 $26.55 $27.05 $26.50 $26.65 $21.62 150,003
2017-01-31 $26.20 $26.40 $25.90 $26.15 $21.21 190,256
2017-01-30 $26.85 $26.85 $26.15 $26.35 $21.38 178,558
2017-01-27 $27.25 $27.25 $26.80 $26.95 $21.86 101,797
2017-01-26 $27.60 $27.60 $27.00 $27.15 $22.02 237,494
2017-01-25 $27.30 $27.85 $27.30 $27.50 $22.31 202,421
2017-01-24 $26.80 $27.25 $26.60 $27.05 $21.94 169,120
2017-01-23 $27.00 $27.25 $26.66 $26.80 $21.74 166,121
2017-01-20 $27.15 $27.45 $27.10 $27.20 $22.06 172,803
2017-01-19 $27.70 $27.90 $27.05 $27.15 $22.02 119,571
2017-01-18 $27.00 $27.75 $26.90 $27.70 $22.47 178,937
2017-01-17 $27.65 $27.65 $26.90 $26.95 $21.86 166,431
2017-01-13 $27.65 $28.00 $27.60 $27.65 $22.43 149,991
2017-01-12 $27.80 $27.88 $27.20 $27.50 $22.31 181,901
2017-01-11 $28.40 $28.40 $27.75 $28.00 $22.71 257,682
2017-01-10 $27.80 $28.35 $27.35 $28.25 $22.92 307,278
2017-01-09 $27.55 $28.05 $27.20 $27.60 $22.39 277,218
2017-01-06 $27.75 $28.05 $27.50 $27.75 $22.51 230,045
2017-01-05 $29.05 $29.05 $27.65 $27.75 $22.51 388,131
2017-01-04 $28.95 $29.20 $28.75 $29.10 $23.61 499,726
2017-01-03 $28.55 $28.86 $28.35 $28.75 $23.32 346,294
2016-12-30 $28.30 $28.60 $28.11 $28.40 $23.04 231,878
2016-12-29 $28.05 $28.40 $27.90 $28.30 $22.96 192,238
2016-12-28 $28.20 $28.25 $27.70 $28.00 $22.71 301,800
2016-12-27 $28.40 $28.50 $27.93 $28.10 $22.79 471,308
2016-12-23 $28.30 $28.45 $28.10 $28.40 $23.04 207,706
2016-12-22 $28.50 $28.55 $28.00 $28.25 $22.92 353,413
2016-12-21 $28.10 $28.60 $28.05 $28.50 $23.12 355,164
2016-12-20 $27.60 $28.25 $27.50 $28.25 $22.92 273,501
2016-12-19 $26.90 $27.60 $26.85 $27.55 $22.35 212,490
2016-12-16 $26.65 $26.90 $26.25 $26.70 $21.66 474,201
2016-12-15 $25.90 $26.65 $25.85 $26.45 $21.46 402,184
2016-12-14 $25.75 $26.20 $25.60 $25.95 $21.05 213,221
2016-12-13 $26.00 $26.10 $25.48 $25.70 $20.85 165,390
2016-12-12 $25.65 $25.95 $25.40 $25.85 $20.97 235,410
2016-12-09 $25.75 $25.80 $25.60 $25.70 $20.85 321,060
2016-12-08 $25.75 $25.80 $25.50 $25.75 $20.89 366,550
2016-12-07 $25.30 $25.73 $25.25 $25.65 $20.81 323,020
2016-12-06 $24.90 $25.35 $24.80 $25.30 $20.52 307,641
2016-12-05 $24.30 $25.23 $24.25 $24.80 $20.12 279,798
2016-12-02 $24.40 $24.70 $24.10 $24.15 $19.59 151,160
2016-12-01 $24.10 $24.50 $23.85 $24.50 $19.87 264,036
2016-11-30 $24.65 $24.85 $23.80 $24.00 $19.47 279,139
2016-11-29 $24.70 $25.05 $24.57 $24.65 $20.00 235,972
2016-11-28 $25.00 $25.25 $24.80 $24.95 $20.02 346,488
2016-11-25 $25.40 $25.40 $24.85 $25.15 $20.18 200,146
2016-11-23 $25.25 $25.55 $24.90 $25.40 $20.38 436,415
2016-11-22 $24.45 $25.30 $24.40 $25.25 $20.26 310,467
2016-11-21 $24.60 $24.60 $23.70 $24.35 $19.54 283,987
2016-11-18 $23.70 $24.55 $23.55 $24.45 $19.62 450,943
2016-11-17 $23.00 $23.88 $22.90 $23.70 $19.02 331,782
2016-11-16 $22.55 $23.00 $22.40 $22.85 $18.34 340,945
2016-11-15 $22.65 $22.65 $22.00 $22.55 $18.09 388,671
2016-11-14 $22.80 $23.10 $22.45 $22.80 $18.30 380,438
2016-11-11 $22.00 $22.60 $21.75 $22.45 $18.01 495,545
2016-11-10 $21.00 $22.15 $21.00 $22.00 $17.65 436,799
2016-11-09 $19.15 $20.80 $19.00 $20.70 $16.61 473,285
2016-11-08 $19.30 $19.60 $18.90 $19.55 $15.69 623,491
2016-11-07 $19.95 $20.10 $19.35 $19.40 $15.57 438,354
2016-11-04 $19.85 $20.60 $19.60 $19.70 $15.81 507,559
2016-11-03 $22.10 $22.10 $19.60 $19.85 $15.93 586,313
2016-11-02 $21.00 $21.10 $20.26 $20.75 $16.65 416,193
2016-11-01 $21.25 $21.35 $20.40 $20.90 $16.77 356,650
2016-10-31 $20.95 $21.35 $20.70 $21.30 $17.09 241,943
2016-10-28 $21.05 $21.20 $20.55 $20.90 $16.77 277,180
2016-10-27 $21.90 $21.90 $20.95 $21.00 $16.85 175,341
2016-10-26 $22.10 $22.25 $21.60 $21.85 $17.53 232,852
2016-10-25 $22.20 $22.25 $21.75 $22.15 $17.77 242,526
2016-10-24 $21.90 $22.50 $21.85 $22.10 $17.73 224,959
2016-10-21 $21.80 $22.05 $21.60 $21.80 $17.49 405,134
2016-10-20 $22.80 $22.80 $21.95 $22.00 $17.65 240,734
2016-10-19 $22.95 $23.20 $22.60 $22.85 $18.34 224,355
2016-10-18 $23.60 $23.85 $22.85 $23.00 $18.46 534,962
2016-10-17 $22.75 $23.60 $22.75 $23.50 $18.86 672,191
2016-10-14 $22.30 $22.85 $22.15 $22.80 $18.30 271,108
2016-10-13 $22.00 $22.65 $21.80 $22.10 $17.73 243,130
2016-10-12 $22.20 $22.45 $21.90 $22.10 $17.73 299,086
2016-10-11 $21.80 $22.35 $21.80 $22.10 $17.73 400,226
2016-10-10 $21.95 $22.90 $21.15 $22.05 $17.69 613,161
2016-10-07 $22.10 $23.50 $21.49 $22.34 $17.93 2,969,181
2016-10-06 $21.74 $21.86 $18.07 $19.51 $15.66 3,992,837
2016-10-05 $22.79 $23.33 $22.19 $22.23 $17.84 591,028
2016-10-04 $23.71 $23.85 $22.27 $22.81 $18.30 686,926
2016-10-03 $25.17 $25.17 $23.72 $24.00 $19.26 449,312
2016-09-30 $25.08 $25.38 $24.94 $25.20 $20.22 193,704
2016-09-29 $25.27 $25.39 $24.96 $25.03 $20.08 205,117
2016-09-28 $24.41 $25.35 $24.25 $25.25 $20.26 365,807
2016-09-27 $24.37 $24.65 $24.21 $24.45 $19.62 213,418
2016-09-26 $24.90 $25.00 $24.41 $24.43 $19.60 163,812
2016-09-23 $25.29 $25.60 $25.01 $25.03 $20.08 195,822
2016-09-22 $24.95 $25.55 $24.95 $25.37 $20.36 259,243
2016-09-21 $24.47 $24.86 $24.31 $24.80 $19.90 264,686
2016-09-20 $24.39 $24.65 $24.23 $24.24 $19.45 242,354
2016-09-19 $24.08 $24.51 $23.98 $24.34 $19.53 166,360
2016-09-16 $24.06 $24.17 $23.80 $24.03 $19.28 232,739
2016-09-15 $23.94 $24.30 $23.77 $24.28 $19.48 221,151
2016-09-14 $24.13 $24.23 $23.89 $24.02 $19.27 252,144
2016-09-13 $24.80 $24.86 $24.09 $24.18 $19.40 253,782
2016-09-12 $24.31 $25.02 $24.26 $25.01 $20.07 268,497
2016-09-09 $25.14 $25.33 $24.31 $24.54 $19.69 337,806
2016-09-08 $25.56 $25.64 $25.07 $25.31 $20.31 205,320
2016-09-07 $24.76 $25.71 $24.49 $25.71 $20.52 394,955
2016-09-06 $24.73 $24.81 $24.38 $24.73 $19.73 251,752
2016-09-02 $24.24 $24.62 $24.08 $24.57 $19.61 306,496
2016-09-01 $24.88 $24.98 $23.86 $24.21 $19.32 464,126
2016-08-31 $24.62 $24.98 $24.50 $24.78 $19.77 259,193
2016-08-30 $24.15 $24.62 $24.15 $24.59 $19.62 232,671
2016-08-29 $23.86 $24.40 $23.83 $24.15 $19.27 254,414
2016-08-26 $23.43 $23.98 $23.42 $23.90 $19.07 278,545
2016-08-25 $22.98 $23.58 $22.98 $23.43 $18.70 224,732
2016-08-24 $22.85 $23.13 $22.77 $22.98 $18.34 239,977
2016-08-23 $22.89 $22.92 $22.78 $22.79 $18.19 239,739
2016-08-22 $22.51 $22.77 $22.28 $22.77 $18.17 209,668
2016-08-19 $22.32 $22.62 $22.30 $22.53 $17.98 193,382
2016-08-18 $22.26 $22.53 $22.19 $22.53 $17.98 228,117
2016-08-17 $21.99 $22.39 $21.95 $22.17 $17.69 237,163
2016-08-16 $21.94 $22.14 $21.76 $22.04 $17.59 223,217
2016-08-15 $22.05 $22.05 $21.84 $21.97 $17.53 197,132
2016-08-12 $21.98 $22.10 $21.81 $21.92 $17.49 168,460
2016-08-11 $21.96 $22.14 $21.93 $22.06 $17.60 209,946
2016-08-10 $21.93 $22.06 $21.80 $21.96 $17.52 184,569
2016-08-09 $21.61 $22.06 $21.50 $21.94 $17.51 294,183
2016-08-08 $21.64 $21.66 $21.15 $21.59 $17.23 385,486
2016-08-05 $21.29 $21.57 $21.12 $21.56 $17.20 344,551
2016-08-04 $21.00 $21.38 $21.00 $21.21 $16.93 244,460
2016-08-03 $21.36 $21.48 $20.95 $21.00 $16.76 241,749
2016-08-02 $21.37 $21.50 $21.11 $21.30 $17.00 231,819
2016-08-01 $21.75 $22.00 $21.40 $21.49 $17.15 209,134
2016-07-29 $21.77 $22.38 $21.48 $21.74 $17.35 541,658
2016-07-28 $20.52 $20.94 $20.50 $20.87 $16.65 225,791
2016-07-27 $20.53 $20.72 $20.43 $20.62 $16.45 282,521
2016-07-26 $20.61 $20.91 $20.44 $20.53 $16.38 169,943
2016-07-25 $21.17 $21.24 $20.61 $20.61 $16.45 329,807
2016-07-22 $20.79 $21.23 $20.60 $21.20 $16.92 252,136
2016-07-21 $20.76 $21.03 $20.71 $20.80 $16.60 312,960
2016-07-20 $20.73 $21.14 $20.66 $20.88 $16.66 206,033
2016-07-19 $20.63 $20.80 $20.41 $20.64 $16.47 254,674
2016-07-18 $20.27 $20.78 $20.21 $20.74 $16.55 338,029
2016-07-15 $20.38 $20.49 $20.24 $20.36 $16.25 322,949
2016-07-14 $20.14 $20.44 $19.99 $20.32 $16.22 208,199
2016-07-13 $19.75 $20.08 $19.60 $20.03 $15.98 341,998
2016-07-12 $19.15 $19.77 $19.06 $19.61 $15.65 463,331
2016-07-11 $18.75 $19.20 $18.72 $18.95 $15.12 304,854
2016-07-08 $18.42 $18.90 $18.41 $18.69 $14.91 288,480
2016-07-07 $18.44 $18.49 $18.07 $18.32 $14.62 248,697
2016-07-06 $18.20 $18.55 $17.93 $18.39 $14.68 301,200
2016-07-05 $18.70 $18.77 $18.14 $18.26 $14.57 287,569
2016-07-01 $18.56 $18.82 $18.47 $18.75 $14.96 302,335
2016-06-30 $18.01 $18.59 $17.97 $18.58 $14.83 354,968
2016-06-29 $17.78 $18.15 $17.67 $18.02 $14.38 415,461
2016-06-28 $17.50 $17.69 $17.36 $17.57 $14.02 420,151
2016-06-27 $17.92 $18.03 $17.31 $17.32 $13.82 387,769
2016-06-24 $18.02 $18.61 $18.00 $18.15 $14.48 639,627
2016-06-23 $18.44 $18.79 $18.40 $18.79 $14.99 177,852
2016-06-22 $18.23 $18.34 $18.00 $18.19 $14.52 236,954
2016-06-21 $18.49 $18.49 $18.11 $18.18 $14.51 178,070
2016-06-20 $18.65 $18.75 $18.39 $18.40 $14.68 251,366
2016-06-17 $18.71 $18.87 $18.28 $18.37 $14.66 337,934
2016-06-16 $18.61 $18.70 $18.31 $18.66 $14.89 308,291
2016-06-15 $19.33 $19.41 $18.72 $18.73 $14.95 192,502
2016-06-14 $18.96 $19.78 $18.96 $19.33 $15.43 425,769
2016-06-13 $18.82 $18.97 $18.47 $18.48 $14.75 255,383
2016-06-10 $19.03 $19.31 $18.93 $19.08 $15.11 223,339
2016-06-09 $19.33 $19.46 $19.07 $19.23 $15.23 225,959
2016-06-08 $19.26 $19.59 $18.94 $19.49 $15.44 271,124
2016-06-07 $19.37 $19.52 $19.16 $19.32 $15.30 316,017
2016-06-06 $19.31 $19.60 $19.30 $19.38 $15.35 178,669
2016-06-03 $19.37 $19.42 $19.13 $19.32 $15.30 161,568
2016-06-02 $19.68 $19.68 $19.33 $19.48 $15.43 188,261
2016-06-01 $19.42 $19.77 $19.20 $19.77 $15.66 245,372
2016-05-31 $19.40 $19.57 $19.29 $19.44 $15.40 230,096
2016-05-27 $19.46 $19.73 $19.24 $19.39 $15.36 317,026
2016-05-26 $19.29 $19.74 $19.21 $19.49 $15.44 260,907
2016-05-25 $19.50 $19.56 $19.09 $19.09 $15.12 243,276
2016-05-24 $19.01 $19.49 $18.82 $19.39 $15.36 328,070
2016-05-23 $19.25 $19.32 $18.66 $18.78 $14.87 290,793
2016-05-20 $18.99 $19.23 $18.84 $19.22 $15.22 294,357
2016-05-19 $19.12 $19.20 $18.76 $18.97 $15.02 230,104
2016-05-18 $18.62 $19.25 $18.54 $19.10 $15.13 394,081
2016-05-17 $19.17 $19.21 $18.63 $18.78 $14.87 484,793
2016-05-16 $18.61 $19.35 $18.50 $19.13 $15.15 395,368
2016-05-13 $18.21 $18.87 $18.14 $18.51 $14.66 316,249
2016-05-12 $18.10 $18.30 $18.02 $18.22 $14.43 275,490
2016-05-11 $18.27 $18.36 $17.87 $17.97 $14.23 228,332
2016-05-10 $18.15 $18.40 $18.03 $18.23 $14.44 257,400
2016-05-09 $17.81 $18.13 $17.58 $18.08 $14.32 234,913
2016-05-06 $17.26 $17.83 $17.23 $17.82 $14.11 327,093
2016-05-05 $17.30 $17.51 $17.05 $17.34 $13.73 818,014
2016-05-04 $17.20 $17.36 $16.83 $17.07 $13.52 294,872
2016-05-03 $17.73 $18.04 $16.91 $17.37 $13.76 511,797
2016-05-02 $17.71 $17.88 $17.44 $17.59 $13.93 402,675
2016-04-29 $17.16 $17.81 $17.10 $17.61 $13.95 390,905
2016-04-28 $16.98 $17.48 $16.87 $17.16 $13.59 285,540
2016-04-27 $17.07 $17.22 $16.80 $17.09 $13.54 271,880
2016-04-26 $16.94 $17.21 $16.72 $17.13 $13.57 245,361
2016-04-25 $16.92 $17.09 $16.75 $16.93 $13.41 184,845
2016-04-22 $16.57 $17.14 $16.52 $17.03 $13.49 335,531
2016-04-21 $17.27 $17.44 $16.57 $16.62 $13.16 337,262
2016-04-20 $16.70 $17.48 $16.60 $17.34 $13.73 395,181
2016-04-19 $16.85 $16.92 $16.64 $16.67 $13.20 287,666
2016-04-18 $16.72 $17.09 $16.61 $16.86 $13.35 321,647
2016-04-15 $16.91 $16.97 $16.79 $16.86 $13.35 147,792
2016-04-14 $17.27 $17.30 $16.89 $16.96 $13.43 213,311
2016-04-13 $16.52 $17.25 $16.52 $17.25 $13.66 343,715
2016-04-12 $16.53 $16.63 $16.32 $16.41 $13.00 269,363
2016-04-11 $16.72 $17.22 $16.46 $16.50 $13.07 403,451
2016-04-08 $16.67 $16.93 $16.45 $16.66 $13.19 275,732
2016-04-07 $16.55 $16.65 $16.40 $16.53 $13.09 389,738
2016-04-06 $16.85 $17.00 $16.63 $16.67 $13.20 274,932
2016-04-05 $17.02 $17.16 $16.82 $16.85 $13.35 377,299
2016-04-04 $17.64 $17.72 $17.16 $17.20 $13.62 396,255
2016-04-01 $17.64 $17.94 $17.39 $17.64 $13.97 385,117
2016-03-31 $17.94 $18.24 $17.69 $17.80 $14.10 398,571
2016-03-30 $18.00 $18.18 $17.75 $17.95 $14.22 337,216
2016-03-29 $17.66 $18.02 $17.27 $17.84 $14.13 377,749
2016-03-28 $17.35 $17.68 $17.35 $17.66 $13.99 358,625
2016-03-24 $18.01 $18.07 $16.95 $17.32 $13.72 636,648
2016-03-23 $18.27 $18.32 $18.01 $18.17 $14.39 280,465
2016-03-22 $18.68 $18.71 $18.18 $18.25 $14.45 326,992
2016-03-21 $18.78 $19.21 $18.62 $18.82 $14.91 202,564
2016-03-18 $19.53 $19.70 $18.81 $18.95 $15.01 419,947
2016-03-17 $18.95 $19.50 $18.65 $19.41 $15.37 281,648
2016-03-16 $18.46 $19.15 $18.41 $19.13 $15.15 348,888
2016-03-15 $18.10 $18.61 $18.07 $18.58 $14.72 229,241
2016-03-14 $18.55 $18.59 $18.13 $18.30 $14.49 292,352
2016-03-11 $18.27 $18.81 $18.07 $18.65 $14.77 270,794
2016-03-10 $18.85 $18.93 $18.01 $18.12 $14.35 343,741
2016-03-09 $18.47 $18.93 $18.35 $18.85 $14.93 331,467
2016-03-08 $18.48 $19.03 $18.34 $18.45 $14.61 584,841
2016-03-07 $18.52 $18.76 $18.40 $18.71 $14.82 640,648
2016-03-04 $19.14 $19.27 $18.52 $18.59 $14.72 607,999
2016-03-03 $19.86 $20.11 $19.03 $19.14 $15.16 628,497
2016-03-02 $19.70 $19.94 $19.64 $19.91 $15.77 399,228
2016-03-01 $19.63 $19.75 $19.10 $19.68 $15.59 632,507
2016-02-29 $19.68 $19.85 $19.29 $19.52 $15.46 593,694
2016-02-26 $19.42 $19.86 $19.23 $19.86 $15.73 693,640
2016-02-25 $19.81 $20.42 $18.00 $19.36 $15.33 1,217,354
2016-02-24 $18.11 $18.95 $17.89 $18.82 $14.91 554,663
2016-02-23 $18.75 $18.79 $18.01 $18.29 $14.49 485,101
2016-02-22 $18.34 $18.96 $18.32 $18.80 $14.89 375,702
2016-02-19 $18.76 $18.86 $18.05 $18.17 $14.39 490,707
2016-02-18 $17.75 $18.95 $17.70 $18.81 $14.90 395,396
2016-02-17 $17.75 $18.44 $17.57 $17.76 $14.07 375,121
2016-02-16 $16.78 $17.62 $16.63 $17.57 $13.92 312,495
2016-02-12 $16.99 $17.19 $16.54 $16.71 $13.13 400,545
2016-02-11 $16.84 $16.99 $16.33 $16.44 $12.92 399,846
2016-02-10 $16.64 $17.72 $16.53 $17.18 $13.50 794,314
2016-02-09 $16.96 $17.09 $16.11 $16.53 $12.99 722,400
2016-02-08 $16.42 $17.45 $15.86 $17.30 $13.59 422,892
2016-02-05 $17.66 $17.82 $16.47 $16.52 $12.98 630,660
2016-02-04 $17.96 $18.41 $17.35 $17.76 $13.95 475,858
2016-02-03 $18.30 $18.34 $17.53 $18.10 $14.22 391,334
2016-02-02 $18.12 $18.62 $17.88 $18.22 $14.32 330,958
2016-02-01 $18.64 $18.85 $18.18 $18.39 $14.45 523,686
2016-01-29 $17.79 $18.75 $17.60 $18.74 $14.72 607,618
2016-01-28 $17.99 $18.35 $17.61 $17.67 $13.88 433,409
2016-01-27 $18.07 $18.53 $17.50 $17.77 $13.96 431,297
2016-01-26 $18.03 $18.48 $17.89 $18.28 $14.36 304,179
2016-01-25 $18.29 $18.39 $17.74 $17.81 $13.99 279,236
2016-01-22 $18.01 $18.88 $18.00 $18.38 $14.44 422,933
2016-01-21 $17.74 $18.16 $17.34 $17.63 $13.85 365,984
2016-01-20 $17.73 $18.08 $16.20 $17.64 $13.86 908,208
2016-01-19 $18.95 $18.95 $17.76 $18.05 $14.18 559,732
2016-01-15 $17.95 $19.00 $17.92 $18.79 $14.76 509,153
2016-01-14 $18.50 $18.92 $17.78 $18.57 $14.59 438,128
2016-01-13 $19.80 $19.88 $18.06 $18.41 $14.47 610,264
2016-01-12 $20.07 $20.18 $18.92 $19.66 $15.45 638,901
2016-01-11 $20.10 $20.43 $19.60 $19.87 $15.61 303,971
2016-01-08 $20.00 $20.69 $19.80 $20.01 $15.72 661,852
2016-01-07 $20.68 $20.97 $19.65 $19.65 $15.44 916,665
2016-01-06 $21.34 $21.71 $21.12 $21.40 $16.81 689,601
2016-01-05 $22.51 $22.51 $21.38 $21.68 $17.03 642,425
2016-01-04 $22.84 $22.84 $21.71 $22.49 $17.67 864,372
2015-12-31 $23.99 $23.99 $23.00 $23.18 $18.21 541,715
2015-12-30 $24.12 $24.42 $23.95 $24.11 $18.94 572,518
2015-12-29 $23.60 $24.42 $23.51 $24.23 $19.04 461,938
2015-12-28 $24.00 $24.00 $23.14 $23.64 $18.57 433,865
2015-12-24 $23.69 $24.37 $23.50 $24.04 $18.89 372,503
2015-12-23 $22.49 $23.35 $22.43 $23.30 $18.31 708,165
2015-12-22 $21.52 $22.43 $21.36 $22.39 $17.59 606,854
2015-12-21 $20.88 $21.52 $20.60 $21.52 $16.91 907,059
2015-12-18 $20.63 $21.44 $20.50 $20.80 $16.34 1,060,923
2015-12-17 $20.98 $21.32 $20.51 $20.69 $16.26 509,206
2015-12-16 $21.00 $21.51 $20.53 $21.03 $16.52 617,862
2015-12-15 $22.00 $22.11 $20.73 $20.86 $16.39 671,574
2015-12-14 $21.96 $22.35 $21.46 $21.86 $17.18 778,297
2015-12-11 $22.59 $23.21 $21.87 $22.08 $17.35 839,147
2015-12-10 $22.80 $23.19 $22.51 $23.19 $18.22 827,281
2015-12-09 $22.53 $23.40 $22.22 $22.75 $17.88 1,128,281
2015-12-08 $21.35 $23.20 $21.20 $23.13 $18.17 1,202,759
2015-12-07 $21.95 $22.34 $21.42 $21.62 $16.99 1,092,783
2015-12-04 $20.66 $21.84 $20.60 $21.83 $17.15 745,063
2015-12-03 $20.89 $21.08 $20.41 $20.65 $16.23 860,327
2015-12-02 $20.30 $21.26 $20.25 $20.84 $16.37 947,376
2015-12-01 $19.75 $20.60 $19.65 $20.47 $16.08 766,582
2015-11-30 $20.75 $20.75 $19.50 $19.75 $15.52 1,430,581
2015-11-27 $20.90 $21.03 $20.10 $20.23 $15.90 627,950
2015-11-25 $20.39 $21.02 $19.82 $20.88 $16.19 1,164,723
2015-11-24 $21.23 $21.44 $20.01 $20.16 $15.63 2,364,370
2015-11-23 $19.06 $21.50 $18.95 $21.47 $16.65 4,628,618
2015-11-20 $20.20 $20.81 $16.50 $18.47 $14.32 8,870,487
2015-11-19 $23.50 $23.84 $18.84 $19.56 $15.17 5,967,740
2015-11-18 $22.75 $24.50 $22.09 $23.49 $18.21 5,939,363
2015-11-17 $30.06 $31.14 $19.67 $20.69 $16.04 9,220,141
2015-11-16 $30.33 $30.39 $28.33 $29.87 $23.16 927,484
2015-11-13 $30.50 $30.97 $29.67 $30.48 $23.63 498,066
2015-11-12 $31.55 $31.66 $30.50 $30.59 $23.72 399,755
2015-11-11 $32.04 $32.28 $31.25 $31.64 $24.53 382,775
2015-11-10 $31.50 $32.04 $31.50 $31.98 $24.80 497,444
2015-11-09 $32.90 $33.02 $31.32 $31.41 $24.36 655,575
2015-11-06 $32.34 $33.59 $31.36 $33.06 $25.63 690,708
2015-11-05 $31.27 $32.34 $31.24 $32.22 $24.98 374,544
2015-11-04 $32.41 $32.61 $31.22 $31.24 $24.22 591,389
2015-11-03 $32.43 $32.65 $31.70 $32.35 $25.08 532,563
2015-11-02 $31.69 $32.69 $30.50 $32.41 $25.13 1,317,487
2015-10-30 $36.17 $37.49 $31.44 $31.55 $24.46 1,817,445
2015-10-29 $35.81 $36.10 $35.11 $35.31 $27.38 606,893
2015-10-28 $34.20 $35.93 $33.62 $35.84 $27.79 841,502
2015-10-27 $34.87 $34.99 $33.14 $34.08 $26.43 937,031
2015-10-26 $36.28 $36.32 $34.90 $35.07 $27.19 591,130
2015-10-23 $36.25 $36.56 $36.04 $36.32 $28.16 457,351
2015-10-22 $35.04 $36.33 $35.02 $35.77 $27.74 556,348
2015-10-21 $35.89 $36.29 $34.64 $34.71 $26.91 527,932
2015-10-20 $35.01 $35.70 $34.89 $35.56 $27.57 361,698
2015-10-19 $34.70 $35.07 $34.43 $35.02 $27.15 404,644
2015-10-16 $34.50 $35.10 $34.43 $34.75 $26.94 389,248
2015-10-15 $33.73 $34.34 $32.70 $34.30 $26.60 621,694
2015-10-14 $34.00 $34.37 $33.41 $33.74 $26.16 403,200
2015-10-13 $34.58 $35.31 $33.69 $33.95 $26.32 587,796
2015-10-12 $33.50 $35.76 $33.29 $34.58 $26.81 1,087,206
2015-10-09 $33.02 $34.00 $32.57 $33.25 $25.78 565,612
2015-10-08 $32.86 $33.30 $32.50 $32.80 $25.43 493,505
2015-10-07 $31.46 $33.30 $31.31 $33.07 $25.64 708,889
2015-10-06 $31.89 $31.97 $30.90 $31.24 $24.22 716,474
2015-10-05 $30.10 $32.40 $30.01 $31.75 $24.62 1,399,531
2015-10-02 $29.05 $29.54 $28.38 $29.52 $22.89 420,424
2015-10-01 $29.58 $29.67 $28.32 $29.23 $22.66 528,519
2015-09-30 $27.89 $29.99 $27.79 $29.54 $22.91 975,250
2015-09-29 $27.34 $27.62 $26.69 $27.57 $21.38 415,649
2015-09-28 $27.77 $27.98 $27.17 $27.33 $21.19 289,488
2015-09-25 $28.14 $28.45 $27.71 $27.94 $21.66 286,359
2015-09-24 $27.28 $27.92 $27.14 $27.90 $21.63 252,098
2015-09-23 $27.32 $27.66 $27.26 $27.51 $21.33 198,890
2015-09-22 $27.50 $27.81 $27.25 $27.34 $21.20 258,322
2015-09-21 $28.28 $28.50 $27.56 $27.90 $21.63 420,943
2015-09-18 $28.00 $28.75 $27.72 $28.29 $21.84 899,003
2015-09-17 $28.26 $28.96 $27.81 $28.49 $22.00 386,747
2015-09-16 $27.60 $28.43 $27.51 $28.37 $21.90 398,692
2015-09-15 $27.34 $27.82 $27.28 $27.64 $21.34 317,297
2015-09-14 $27.23 $27.72 $27.02 $27.27 $21.05 267,221
2015-09-11 $26.51 $27.37 $26.42 $27.16 $20.97 350,478
2015-09-10 $26.66 $26.86 $26.01 $26.70 $20.61 265,410
2015-09-09 $26.20 $26.96 $26.16 $26.70 $20.61 576,491
2015-09-08 $25.08 $26.04 $24.98 $25.96 $20.04 426,511

Universal Insurance Holdings Inc (UVE) News Headlines

Recent Universal Insurance Holdings Inc (UVE) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.