Victory Capital Holdings Inc - Class A (VCTR) Exchange: NASDAQ

Data as of May 2, 2025

$56.28 ($0.40) 0.72%

Victory Capital Holdings Inc - Class A - Daily Information
Click for more stock information on Victory Capital Holdings Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $56.08
Previous Close $56.28
High $57.12
Low $55.83
Adjusted Open $56.08
Previous Adjusted Close $56.28
Adjusted High $57.12
Adjusted Low $55.83

About Victory Capital Holdings Inc - Class A (VCTR)

Victory Capital Holdings Inc. is an independent investment management company that focuses on delivering an enhanced and complete view to investors by helping them reach their desired outcomes over time. Founded in 2001 and headquartered in Cleveland, Ohio, the company offers access to an array of asset management solutions, including multi-boutique solutions. It provides tailored, innovative services to a broad base of clients, including individuals, corporations, endowments, foundations, government entities and others as well as diversified services to financial intermediaries. Victory Capital operates a diversified platform with multiple investment capabilities under one umbrella, allowing clients to grow their wealth and achieve their financial goals. Victory Capital Holdings Inc. has grown exponentially since its inception. They operate fifteen boutique investment brands, which span the risk/return spectrum, from passive through active and across multiple asset classes including equities, fixed income, alternative strategies, developed markets and emerging markets. By using a multi-boutique platform these asset managers are empowered to focus on what they do best, and provide clients with access to strategies and asset classes from across the globe. Victory Capital has further expanded its international presence by opening offices in London and establishing a new office in Brussels to give clients access to global markets.

Historical Stock Data for Victory Capital Holdings Inc - Class A (VCTR)

Date Open High Low Close Adj.Close Volume
2025-04-17 $56.08 $57.12 $55.83 $56.28 $56.28 218,570
2025-04-16 $56.68 $57.69 $55.16 $55.88 $55.88 248,951
2025-04-15 $57.14 $58.04 $56.66 $57.40 $57.40 437,352
2025-04-14 $56.18 $57.57 $54.67 $55.77 $55.77 288,443
2025-04-11 $53.48 $55.41 $52.65 $55.06 $55.06 285,537
2025-04-10 $55.66 $55.71 $51.64 $54.06 $54.06 403,018
2025-04-09 $50.85 $58.89 $50.78 $57.93 $57.93 400,757
2025-04-08 $53.84 $54.80 $50.50 $51.28 $51.28 482,292
2025-04-07 $47.46 $54.14 $47.00 $51.44 $51.44 669,041
2025-04-04 $51.75 $52.95 $49.43 $51.71 $51.71 446,601
2025-04-03 $57.43 $57.60 $54.82 $54.89 $54.89 233,423
2025-04-02 $59.02 $60.94 $59.02 $60.81 $60.81 222,518
2025-04-01 $57.74 $60.23 $57.11 $60.17 $60.17 310,976
2025-03-31 $56.59 $58.24 $55.55 $57.87 $57.87 358,244
2025-03-28 $59.40 $59.59 $57.20 $57.44 $57.44 276,641
2025-03-27 $60.60 $60.60 $59.19 $59.81 $59.81 206,792
2025-03-26 $62.45 $63.18 $60.34 $60.70 $60.70 221,554
2025-03-25 $62.78 $63.25 $61.63 $62.18 $62.18 230,132
2025-03-24 $61.02 $62.49 $60.87 $62.40 $62.40 189,604
2025-03-21 $59.60 $59.95 $59.06 $59.87 $59.87 678,209
2025-03-20 $60.24 $61.18 $60.20 $60.25 $60.25 199,515
2025-03-19 $59.08 $61.27 $59.08 $61.04 $61.04 293,285
2025-03-18 $58.77 $59.71 $58.50 $58.89 $58.89 195,845
2025-03-17 $58.00 $60.01 $57.76 $59.53 $59.53 294,426
2025-03-14 $57.39 $58.26 $56.94 $57.97 $57.97 285,015
2025-03-13 $57.26 $57.33 $55.71 $56.62 $56.62 253,329
2025-03-12 $57.44 $58.90 $56.33 $57.23 $57.23 440,806
2025-03-11 $56.07 $57.20 $54.87 $56.52 $56.52 538,812
2025-03-10 $57.15 $57.53 $54.84 $55.84 $55.84 443,523
2025-03-07 $57.67 $59.17 $56.55 $58.49 $58.49 338,392
2025-03-06 $58.73 $59.73 $57.60 $57.82 $57.82 376,214
2025-03-05 $59.16 $60.43 $58.59 $60.10 $60.10 419,569
2025-03-04 $61.42 $61.46 $57.56 $59.09 $59.09 377,246
2025-03-03 $64.24 $64.37 $61.84 $62.34 $62.34 345,486
2025-02-28 $63.03 $64.28 $63.00 $64.04 $64.04 288,922
2025-02-27 $63.08 $64.43 $62.95 $63.02 $63.02 235,199
2025-02-26 $63.33 $65.08 $62.53 $63.06 $63.06 371,141
2025-02-25 $64.08 $64.35 $62.65 $63.14 $63.14 317,416
2025-02-24 $65.84 $65.90 $63.89 $63.89 $63.89 203,184
2025-02-21 $67.30 $68.20 $65.28 $65.38 $65.38 214,614
2025-02-20 $67.97 $68.60 $65.30 $66.67 $66.67 235,798
2025-02-19 $68.18 $68.30 $67.50 $67.92 $67.92 276,797
2025-02-18 $69.09 $69.37 $68.05 $68.37 $68.37 227,473
2025-02-14 $69.12 $69.30 $68.59 $69.14 $69.14 195,202
2025-02-13 $68.34 $69.11 $67.76 $68.51 $68.51 197,267
2025-02-12 $67.65 $68.28 $67.06 $67.86 $67.86 238,481
2025-02-11 $69.55 $69.55 $67.51 $68.85 $68.85 218,157
2025-02-10 $71.87 $71.87 $69.36 $69.98 $69.98 442,389
2025-02-07 $65.64 $71.96 $65.64 $70.58 $70.58 492,136
2025-02-06 $66.13 $66.51 $65.06 $65.64 $65.64 356,237
2025-02-05 $65.73 $66.16 $64.94 $65.69 $65.69 267,157
2025-02-04 $64.73 $65.53 $64.01 $65.29 $65.29 232,591
2025-02-03 $64.14 $65.93 $63.43 $65.02 $65.02 327,244
2025-01-31 $66.12 $66.72 $65.45 $66.18 $66.18 219,624
2025-01-30 $66.12 $66.80 $65.29 $66.17 $66.17 182,637
2025-01-29 $65.64 $66.49 $64.77 $65.28 $65.28 263,334
2025-01-28 $63.98 $66.04 $63.80 $66.02 $66.02 184,121
2025-01-27 $65.28 $65.46 $62.74 $63.98 $63.98 318,716
2025-01-24 $66.03 $66.81 $63.91 $66.25 $66.25 327,302
2025-01-23 $67.48 $67.82 $66.09 $66.39 $66.39 539,463
2025-01-22 $67.12 $67.95 $66.62 $67.83 $67.83 476,880
2025-01-21 $67.39 $68.22 $67.04 $67.58 $67.58 227,840
2025-01-17 $66.25 $66.47 $65.66 $66.18 $66.18 186,484
2025-01-16 $64.50 $65.84 $64.47 $65.58 $65.58 315,463
2025-01-15 $64.44 $64.87 $63.86 $64.26 $64.26 277,879
2025-01-14 $62.07 $62.98 $61.41 $62.60 $62.60 174,588
2025-01-13 $61.37 $61.89 $60.38 $61.67 $61.67 248,281
2025-01-10 $62.47 $62.47 $60.75 $61.36 $61.36 254,915
2025-01-08 $60.93 $63.35 $60.83 $63.33 $63.33 285,727
2025-01-07 $62.39 $62.75 $58.77 $60.93 $60.93 715,875
2025-01-06 $66.07 $66.20 $63.22 $63.37 $63.37 232,396
2025-01-03 $66.27 $66.98 $65.24 $66.05 $66.05 240,692
2025-01-02 $65.99 $66.61 $65.10 $65.82 $65.82 218,977
2024-12-31 $66.01 $66.49 $65.32 $65.46 $65.46 199,137
2024-12-30 $65.55 $66.12 $64.44 $65.67 $65.67 168,740
2024-12-27 $66.60 $66.92 $65.72 $66.26 $66.26 195,483
2024-12-26 $65.94 $67.24 $65.56 $67.08 $67.08 234,210
2024-12-24 $65.79 $66.68 $65.37 $66.65 $66.65 119,795
2024-12-23 $64.99 $65.73 $64.53 $65.60 $65.60 297,528
2024-12-20 $62.59 $66.31 $62.44 $65.46 $65.46 990,449
2024-12-19 $62.63 $63.87 $61.73 $62.59 $62.59 605,501
2024-12-18 $64.28 $65.02 $61.04 $61.19 $61.19 388,577
2024-12-17 $64.02 $64.24 $62.92 $63.61 $63.61 544,898
2024-12-16 $64.58 $65.48 $64.21 $64.61 $64.61 315,575
2024-12-13 $66.01 $66.95 $64.13 $64.30 $64.30 389,207
2024-12-12 $66.25 $67.29 $65.90 $65.95 $65.95 261,475
2024-12-11 $65.30 $67.08 $65.10 $66.17 $66.17 604,214
2024-12-10 $65.00 $65.84 $64.58 $65.18 $65.18 270,336
2024-12-09 $67.78 $67.93 $65.01 $65.15 $65.15 280,455
2024-12-06 $68.04 $68.04 $67.02 $67.56 $67.11 348,676
2024-12-05 $67.30 $67.98 $67.21 $67.28 $66.83 373,073
2024-12-04 $69.90 $70.07 $65.87 $67.40 $66.95 829,486
2024-12-03 $69.03 $70.12 $68.87 $69.30 $68.84 459,274
2024-12-02 $70.28 $70.68 $68.71 $69.61 $69.14 841,647
2024-11-29 $72.33 $72.58 $68.94 $69.48 $69.01 632,832
2024-11-27 $72.81 $73.42 $71.13 $72.03 $71.55 371,857
2024-11-26 $70.46 $72.33 $70.34 $72.24 $71.76 529,830
2024-11-25 $69.59 $72.08 $69.18 $71.07 $70.59 736,477
2024-11-22 $68.61 $69.12 $67.99 $68.36 $67.90 1,158,380
2024-11-21 $66.98 $69.00 $66.81 $68.50 $68.04 414,023
2024-11-20 $65.78 $66.56 $64.81 $66.27 $65.83 391,403
2024-11-19 $63.50 $66.28 $63.50 $66.22 $65.78 471,487
2024-11-18 $63.54 $65.31 $63.29 $64.35 $63.92 498,365
2024-11-15 $63.54 $63.71 $62.38 $63.20 $63.20 636,282
2024-11-14 $63.90 $64.23 $63.09 $63.51 $63.51 545,952
2024-11-13 $65.07 $65.52 $63.02 $63.37 $63.37 648,904
2024-11-12 $68.95 $69.26 $64.44 $64.74 $64.74 826,453
2024-11-11 $68.50 $70.56 $67.87 $70.21 $70.21 533,050
2024-11-08 $67.58 $68.00 $62.64 $66.12 $66.12 363,953
2024-11-07 $64.33 $64.72 $63.11 $63.51 $63.51 343,983
2024-11-06 $67.20 $67.28 $64.36 $64.77 $64.77 640,523
2024-11-05 $59.18 $61.03 $58.69 $60.89 $60.89 282,137
2024-11-04 $59.82 $60.44 $58.99 $59.31 $59.31 271,195
2024-11-01 $60.33 $60.73 $59.49 $60.12 $60.12 178,136
2024-10-31 $61.70 $61.70 $59.91 $59.93 $59.93 292,655
2024-10-30 $61.11 $61.97 $61.01 $61.70 $61.70 248,090
2024-10-29 $60.04 $61.22 $60.01 $61.21 $61.21 218,951
2024-10-28 $59.37 $61.10 $59.01 $60.58 $60.58 242,984
2024-10-25 $59.87 $60.10 $58.44 $59.06 $59.06 138,176
2024-10-24 $58.19 $59.51 $58.01 $59.29 $59.29 201,523
2024-10-23 $60.01 $60.21 $56.92 $58.00 $58.00 567,260
2024-10-22 $60.43 $60.67 $60.11 $60.38 $60.38 127,348
2024-10-21 $61.26 $61.44 $60.43 $60.51 $60.51 125,517
2024-10-18 $61.33 $61.68 $60.65 $61.22 $61.22 234,838
2024-10-17 $60.40 $60.77 $60.17 $60.55 $60.55 155,415
2024-10-16 $60.85 $60.85 $60.05 $60.31 $60.31 221,107
2024-10-15 $58.64 $60.30 $58.38 $59.58 $59.58 237,588
2024-10-14 $58.31 $59.05 $58.30 $58.58 $58.58 166,511
2024-10-11 $57.71 $58.58 $57.71 $58.23 $58.23 165,164
2024-10-10 $56.44 $57.34 $56.30 $57.30 $57.30 155,864
2024-10-09 $56.89 $58.08 $56.89 $57.48 $57.48 197,327
2024-10-08 $56.71 $57.62 $56.41 $57.00 $57.00 290,330
2024-10-07 $57.20 $57.58 $56.25 $56.61 $56.61 309,984
2024-10-04 $57.18 $58.02 $56.63 $57.58 $57.58 361,971
2024-10-03 $55.53 $56.79 $55.33 $56.26 $56.26 193,931
2024-10-02 $54.53 $56.91 $54.21 $55.68 $55.68 443,875
2024-10-01 $55.12 $55.12 $54.06 $54.76 $54.76 179,501
2024-09-30 $55.09 $55.58 $54.37 $55.40 $55.40 186,871
2024-09-27 $55.85 $56.58 $55.22 $55.50 $55.50 265,580
2024-09-26 $55.02 $56.34 $54.88 $55.36 $55.36 366,376
2024-09-25 $54.76 $55.03 $54.24 $54.57 $54.57 162,702
2024-09-24 $55.24 $55.47 $54.59 $54.85 $54.85 237,393
2024-09-23 $55.58 $56.29 $55.22 $55.41 $55.41 394,996
2024-09-20 $55.25 $55.80 $54.72 $55.15 $55.15 1,366,646
2024-09-19 $55.21 $55.64 $54.17 $55.29 $55.29 329,015
2024-09-18 $55.02 $55.67 $53.93 $53.96 $53.96 310,883
2024-09-17 $53.66 $55.56 $53.34 $54.90 $54.90 503,703
2024-09-16 $52.01 $53.96 $52.01 $53.39 $53.39 420,152
2024-09-13 $52.19 $52.58 $51.63 $51.96 $51.96 288,897
2024-09-12 $51.28 $51.90 $50.98 $51.51 $51.51 263,409
2024-09-11 $50.92 $51.15 $49.75 $50.43 $50.43 412,348
2024-09-10 $51.71 $51.76 $50.38 $51.36 $51.36 209,852
2024-09-09 $51.51 $53.20 $51.51 $52.07 $51.66 251,639
2024-09-06 $51.96 $52.45 $50.88 $51.18 $50.77 161,873
2024-09-05 $52.93 $53.10 $51.73 $51.91 $51.50 228,043
2024-09-04 $52.52 $53.79 $52.34 $52.68 $52.26 255,890
2024-09-03 $53.96 $54.37 $52.58 $52.84 $52.42 214,254
2024-08-30 $53.70 $54.74 $53.48 $54.57 $54.14 246,210
2024-08-29 $53.44 $53.85 $52.96 $53.36 $52.94 197,461
2024-08-28 $54.54 $54.55 $52.71 $52.93 $52.51 339,102
2024-08-27 $53.79 $55.01 $53.78 $54.66 $54.23 202,996
2024-08-26 $54.83 $55.16 $54.29 $54.56 $54.13 192,703
2024-08-23 $53.23 $54.75 $52.99 $54.69 $54.26 306,217
2024-08-22 $52.89 $53.21 $52.43 $52.86 $52.44 146,720
2024-08-21 $52.78 $52.91 $51.78 $52.80 $52.38 175,199
2024-08-20 $52.45 $52.56 $51.58 $52.42 $52.00 267,071
2024-08-19 $53.10 $53.63 $51.86 $52.60 $52.18 620,957
2024-08-16 $51.43 $52.75 $51.43 $52.73 $52.31 657,196
2024-08-15 $50.42 $51.62 $50.07 $51.47 $51.06 231,516
2024-08-14 $49.65 $49.68 $48.86 $49.43 $49.04 183,387
2024-08-13 $48.02 $49.48 $47.93 $49.39 $49.00 301,963
2024-08-12 $48.87 $49.40 $46.90 $47.67 $47.29 260,803
2024-08-09 $48.00 $49.27 $47.79 $49.00 $49.00 488,252
2024-08-08 $46.46 $47.20 $45.78 $47.03 $47.03 388,971
2024-08-07 $46.46 $46.97 $45.14 $45.29 $45.29 362,356
2024-08-06 $45.64 $46.61 $45.34 $45.38 $45.38 363,445
2024-08-05 $45.14 $46.08 $43.82 $45.44 $45.44 459,490
2024-08-02 $48.22 $49.09 $47.06 $47.21 $47.21 252,301
2024-08-01 $52.35 $52.98 $50.00 $50.19 $50.19 361,469
2024-07-31 $52.81 $53.48 $52.27 $52.39 $52.39 607,434
2024-07-30 $52.77 $53.10 $52.09 $52.29 $52.29 261,645
2024-07-29 $53.50 $53.77 $52.07 $52.36 $52.36 247,140
2024-07-26 $53.36 $54.07 $53.14 $53.45 $53.45 295,368
2024-07-25 $52.52 $53.24 $52.10 $52.67 $52.67 692,509
2024-07-24 $53.52 $54.05 $52.20 $52.41 $52.41 376,634
2024-07-23 $52.39 $53.91 $52.38 $53.77 $53.77 287,387
2024-07-22 $51.77 $52.78 $51.77 $52.75 $52.75 325,985
2024-07-19 $52.00 $52.16 $51.35 $51.58 $51.58 176,747
2024-07-18 $52.09 $53.30 $51.53 $51.91 $51.91 196,783
2024-07-17 $52.48 $53.20 $51.42 $52.39 $52.39 443,204
2024-07-16 $52.67 $53.13 $52.00 $53.04 $53.04 523,023
2024-07-15 $51.13 $52.62 $51.13 $52.16 $52.16 328,963
2024-07-12 $50.73 $51.45 $50.61 $50.99 $50.99 281,478
2024-07-11 $48.80 $50.70 $48.58 $50.22 $50.22 430,555
2024-07-10 $47.27 $48.30 $46.93 $48.00 $48.00 383,597
2024-07-09 $46.99 $48.12 $46.70 $47.30 $47.30 447,346
2024-07-08 $47.81 $48.20 $47.00 $47.14 $47.14 360,407
2024-07-05 $48.71 $48.98 $47.51 $47.53 $47.53 224,307
2024-07-03 $48.01 $48.68 $47.54 $48.44 $48.44 119,515
2024-07-02 $47.67 $48.39 $47.67 $48.01 $48.01 280,088
2024-07-01 $47.77 $48.43 $47.53 $47.57 $47.57 402,942
2024-06-28 $49.33 $49.99 $46.59 $47.73 $47.73 2,703,835
2024-06-27 $48.74 $49.34 $48.65 $49.05 $49.05 324,585
2024-06-26 $48.42 $48.81 $48.19 $48.60 $48.60 311,035
2024-06-25 $48.81 $49.27 $48.26 $48.74 $48.74 396,777
2024-06-24 $48.58 $49.48 $48.30 $48.80 $48.80 402,474
2024-06-21 $48.23 $48.52 $47.64 $48.39 $48.39 477,053
2024-06-20 $48.39 $48.82 $47.83 $48.26 $48.26 391,911
2024-06-18 $48.15 $48.87 $47.84 $48.51 $48.51 203,463
2024-06-17 $48.07 $48.15 $46.69 $48.03 $48.03 429,806
2024-06-14 $48.44 $48.46 $47.70 $47.94 $47.94 315,707
2024-06-13 $49.27 $49.68 $48.67 $48.82 $48.82 443,368
2024-06-12 $49.32 $50.43 $49.30 $49.84 $49.84 422,775
2024-06-11 $48.44 $48.86 $47.83 $48.39 $48.39 469,008
2024-06-10 $49.10 $49.36 $48.74 $48.76 $48.76 369,310
2024-06-07 $49.02 $49.99 $48.80 $49.64 $49.64 312,759
2024-06-06 $50.72 $51.14 $49.21 $49.47 $49.47 465,746
2024-06-05 $51.22 $51.38 $50.28 $50.89 $50.89 435,719
2024-06-04 $51.23 $51.59 $50.54 $50.79 $50.79 427,416
2024-06-03 $52.47 $52.47 $51.13 $51.70 $51.70 336,356
2024-05-31 $52.46 $52.74 $51.64 $52.03 $52.03 432,632
2024-05-30 $51.78 $52.38 $51.57 $52.27 $52.27 336,205
2024-05-29 $52.05 $52.68 $51.40 $51.78 $51.78 317,050
2024-05-28 $54.58 $54.94 $52.47 $52.57 $52.57 369,941
2024-05-24 $53.35 $54.17 $53.23 $54.15 $54.15 307,996
2024-05-23 $52.90 $54.06 $52.57 $52.93 $52.93 502,166
2024-05-22 $52.86 $52.90 $52.03 $52.61 $52.61 359,175
2024-05-21 $52.34 $52.90 $51.98 $52.80 $52.80 524,113
2024-05-20 $51.53 $52.80 $51.27 $52.25 $52.25 289,822
2024-05-17 $52.04 $52.04 $51.20 $51.69 $51.69 250,654
2024-05-16 $52.24 $52.58 $51.50 $52.05 $52.05 353,787
2024-05-15 $51.49 $52.15 $51.33 $52.14 $52.14 318,137
2024-05-14 $51.08 $51.46 $49.78 $51.45 $51.45 451,615
2024-05-13 $49.00 $51.38 $48.70 $50.85 $50.85 757,143
2024-05-10 $50.94 $50.94 $45.85 $48.69 $48.69 918,185
2024-05-09 $52.35 $52.65 $52.19 $52.25 $52.25 429,384
2024-05-08 $52.00 $52.78 $51.71 $52.11 $52.11 459,753
2024-05-07 $52.63 $52.67 $52.05 $52.16 $52.16 610,024
2024-05-06 $52.47 $52.73 $52.04 $52.20 $52.20 390,569
2024-05-03 $51.90 $52.76 $51.72 $52.19 $52.19 491,927
2024-05-02 $50.99 $51.58 $50.32 $51.39 $51.39 424,271
2024-05-01 $50.48 $51.51 $50.42 $50.45 $50.45 468,561
2024-04-30 $51.07 $51.35 $50.84 $50.86 $50.86 342,984
2024-04-29 $51.67 $51.91 $51.09 $51.36 $51.36 695,990
2024-04-26 $50.22 $51.67 $50.21 $51.58 $51.58 542,163
2024-04-25 $49.84 $50.37 $49.39 $50.15 $50.15 448,846
2024-04-24 $50.69 $50.97 $48.64 $50.02 $50.02 867,943
2024-04-23 $49.06 $50.89 $49.06 $50.64 $50.64 777,132
2024-04-22 $47.75 $49.16 $47.50 $48.93 $48.93 651,133
2024-04-19 $46.11 $47.85 $45.98 $47.47 $47.47 812,152
2024-04-18 $44.65 $45.91 $44.45 $45.90 $45.90 764,523
2024-04-17 $44.97 $45.38 $43.91 $44.66 $44.66 877,643
2024-04-16 $42.71 $44.78 $42.10 $44.62 $44.62 1,398,066
2024-04-15 $43.13 $43.48 $42.34 $42.58 $42.58 317,847
2024-04-12 $43.56 $43.74 $42.70 $42.95 $42.95 263,720
2024-04-11 $43.57 $43.90 $43.20 $43.81 $43.81 357,700
2024-04-10 $43.04 $43.74 $43.03 $43.58 $43.58 343,940
2024-04-09 $44.14 $44.14 $43.08 $43.78 $43.78 332,840
2024-04-08 $43.30 $44.03 $43.14 $43.83 $43.83 419,177
2024-04-05 $42.40 $43.26 $42.27 $43.05 $43.05 308,570
2024-04-04 $43.00 $43.31 $42.23 $42.45 $42.45 406,057
2024-04-03 $41.81 $42.99 $41.58 $42.71 $42.71 522,492
2024-04-02 $41.34 $42.30 $41.30 $41.93 $41.93 297,116
2024-04-01 $42.57 $42.57 $41.58 $41.64 $41.64 346,293
2024-03-28 $42.38 $42.63 $42.15 $42.43 $42.43 350,323
2024-03-27 $42.15 $42.50 $42.02 $42.41 $42.41 170,531
2024-03-26 $41.98 $42.14 $41.77 $41.83 $41.83 317,637
2024-03-25 $41.51 $42.00 $41.49 $41.71 $41.71 200,521
2024-03-22 $41.88 $42.07 $41.42 $41.52 $41.52 227,932
2024-03-21 $41.68 $42.14 $41.55 $41.67 $41.67 362,420
2024-03-20 $41.04 $41.53 $40.79 $41.35 $41.35 365,661
2024-03-19 $40.29 $40.95 $39.98 $40.87 $40.87 443,006
2024-03-18 $40.08 $40.53 $39.91 $40.35 $40.35 375,163
2024-03-15 $39.42 $40.40 $39.38 $40.16 $40.16 658,257
2024-03-14 $39.91 $40.22 $39.31 $39.67 $39.67 459,913
2024-03-13 $39.80 $40.36 $39.68 $40.10 $40.10 364,145
2024-03-12 $40.03 $40.90 $39.60 $39.91 $39.91 430,564
2024-03-11 $39.69 $39.81 $39.26 $39.57 $39.57 313,603
2024-03-08 $39.70 $40.15 $39.51 $39.69 $39.69 387,063
2024-03-07 $39.21 $39.87 $39.09 $39.67 $39.67 316,517
2024-03-06 $39.17 $39.35 $38.74 $39.08 $39.08 266,962
2024-03-05 $38.70 $39.32 $38.70 $39.01 $39.01 192,839
2024-03-04 $38.50 $39.18 $38.50 $38.93 $38.93 288,130
2024-03-01 $38.33 $38.57 $38.12 $38.55 $38.55 189,359
2024-02-29 $38.26 $38.43 $37.82 $38.43 $38.43 260,623
2024-02-28 $38.07 $38.41 $37.72 $37.90 $37.90 233,978
2024-02-27 $38.10 $38.18 $37.82 $38.10 $38.10 211,581
2024-02-26 $37.74 $38.19 $37.69 $38.00 $38.00 286,208
2024-02-23 $37.67 $38.10 $37.53 $38.00 $38.00 309,383
2024-02-22 $36.90 $37.59 $36.82 $37.47 $37.47 335,660
2024-02-21 $36.40 $36.92 $36.02 $36.91 $36.91 206,918
2024-02-20 $36.28 $36.82 $36.15 $36.65 $36.65 172,481
2024-02-16 $36.53 $36.93 $36.17 $36.65 $36.65 366,072
2024-02-15 $36.15 $36.80 $36.14 $36.53 $36.53 325,536
2024-02-14 $35.15 $36.02 $34.99 $35.94 $35.94 444,279
2024-02-13 $36.35 $36.35 $34.49 $34.90 $34.90 393,029
2024-02-12 $36.94 $37.20 $36.29 $37.00 $37.00 550,424
2024-02-09 $35.27 $37.68 $34.90 $36.77 $36.77 787,643
2024-02-08 $34.94 $35.27 $34.73 $34.90 $34.90 397,238
2024-02-07 $34.47 $35.19 $34.07 $35.10 $35.10 345,976
2024-02-06 $34.38 $34.70 $34.30 $34.31 $34.31 343,040
2024-02-05 $34.19 $34.72 $33.91 $34.50 $34.50 394,494
2024-02-02 $33.98 $34.52 $33.87 $34.33 $34.33 291,607
2024-02-01 $33.83 $34.33 $33.39 $34.33 $34.33 310,880
2024-01-31 $34.53 $34.73 $33.69 $33.73 $33.73 225,688
2024-01-30 $34.29 $34.78 $34.29 $34.70 $34.70 203,897
2024-01-29 $34.45 $34.59 $34.28 $34.49 $34.49 216,035
2024-01-26 $34.51 $34.75 $34.35 $34.59 $34.59 183,843
2024-01-25 $34.44 $34.58 $34.17 $34.31 $34.31 283,573
2024-01-24 $34.70 $34.86 $34.16 $34.20 $34.20 188,673
2024-01-23 $35.37 $35.40 $34.26 $34.27 $34.27 284,808
2024-01-22 $35.45 $35.49 $35.13 $35.20 $35.20 393,542
2024-01-19 $34.72 $34.97 $34.11 $34.96 $34.96 211,694
2024-01-18 $34.17 $34.43 $33.86 $34.36 $34.36 368,874
2024-01-17 $33.54 $34.05 $33.54 $34.00 $34.00 340,591
2024-01-16 $33.50 $33.86 $33.40 $33.85 $33.85 375,927
2024-01-12 $34.16 $34.46 $33.56 $33.93 $33.93 374,681
2024-01-11 $33.23 $33.77 $33.00 $33.74 $33.74 571,564
2024-01-10 $32.78 $33.13 $32.55 $32.99 $32.99 342,989
2024-01-09 $33.34 $33.50 $32.74 $32.78 $32.78 373,020
2024-01-08 $33.13 $33.91 $33.09 $33.75 $33.75 402,661
2024-01-05 $33.21 $33.54 $33.07 $33.23 $33.23 708,061
2024-01-04 $33.15 $33.84 $33.08 $33.55 $33.55 375,694
2024-01-03 $33.74 $34.01 $33.00 $33.21 $33.21 337,591
2024-01-02 $34.30 $34.38 $33.66 $33.74 $33.74 444,701
2023-12-29 $35.00 $35.16 $34.43 $34.44 $34.44 228,583
2023-12-28 $34.82 $35.18 $34.82 $35.04 $35.04 158,679
2023-12-27 $34.79 $35.11 $34.49 $34.95 $34.95 217,020
2023-12-26 $34.36 $34.96 $34.15 $34.67 $34.67 253,198
2023-12-22 $34.35 $34.55 $34.12 $34.32 $34.32 207,860
2023-12-21 $34.28 $34.36 $33.52 $34.20 $34.20 895,590
2023-12-20 $34.84 $34.98 $34.04 $34.06 $34.06 570,061
2023-12-19 $34.25 $35.21 $34.01 $35.00 $35.00 679,438
2023-12-18 $34.65 $34.81 $34.07 $34.13 $34.13 328,963
2023-12-15 $34.68 $35.13 $34.31 $34.36 $34.36 675,155
2023-12-14 $33.62 $34.76 $33.30 $34.71 $34.71 752,500
2023-12-13 $32.90 $33.24 $32.41 $33.17 $33.17 649,003
2023-12-12 $33.56 $33.68 $33.40 $33.49 $33.49 264,618
2023-12-11 $32.81 $33.42 $32.81 $33.25 $33.25 672,826
2023-12-08 $32.54 $33.04 $32.54 $32.85 $32.85 319,381
2023-12-07 $32.69 $33.09 $32.55 $32.82 $32.50 493,679
2023-12-06 $33.19 $33.54 $32.68 $32.70 $32.38 531,728
2023-12-05 $33.00 $33.74 $32.85 $33.15 $32.83 648,656
2023-12-04 $32.48 $32.86 $32.06 $32.77 $32.45 642,334
2023-12-01 $31.94 $32.60 $31.71 $32.53 $32.53 544,896
2023-11-30 $31.85 $32.35 $31.74 $32.15 $32.15 741,420
2023-11-29 $31.93 $32.04 $31.55 $31.61 $31.61 633,954
2023-11-28 $31.34 $32.21 $31.18 $31.69 $31.69 657,937
2023-11-27 $32.00 $32.27 $31.24 $31.31 $31.31 829,718
2023-11-24 $32.98 $33.05 $32.16 $32.25 $32.25 334,124
2023-11-22 $32.87 $33.08 $32.69 $33.07 $33.07 285,207
2023-11-21 $32.59 $32.98 $32.48 $32.63 $32.63 406,032
2023-11-20 $32.38 $32.76 $32.20 $32.66 $32.66 281,848
2023-11-17 $32.03 $32.56 $31.92 $32.40 $32.40 324,205
2023-11-16 $32.26 $32.46 $31.81 $31.81 $31.81 294,205
2023-11-15 $31.73 $32.47 $31.49 $32.35 $32.35 526,789
2023-11-14 $31.48 $31.87 $31.38 $31.77 $31.77 461,084
2023-11-13 $30.65 $30.98 $30.61 $30.74 $30.74 340,086
2023-11-10 $30.17 $31.18 $30.12 $30.84 $30.84 447,859
2023-11-09 $30.70 $31.25 $30.13 $30.26 $30.26 909,800
2023-11-08 $31.05 $31.10 $30.05 $30.65 $30.65 862,570
2023-11-07 $31.68 $32.05 $31.61 $31.71 $31.71 180,142
2023-11-06 $32.71 $32.75 $30.76 $31.89 $31.89 226,517
2023-11-03 $33.04 $33.93 $31.90 $32.80 $32.80 486,679
2023-11-02 $30.46 $30.96 $29.50 $30.96 $30.96 221,622
2023-11-01 $29.56 $30.15 $29.42 $30.13 $30.13 196,768
2023-10-31 $29.45 $29.63 $29.25 $29.46 $29.46 161,666
2023-10-30 $29.46 $29.66 $29.18 $29.45 $29.45 177,392
2023-10-27 $29.81 $29.81 $29.14 $29.31 $29.31 163,289
2023-10-26 $28.95 $29.89 $28.95 $29.72 $29.72 291,933
2023-10-25 $28.88 $29.13 $28.66 $28.87 $28.87 203,580
2023-10-24 $28.92 $29.29 $28.86 $29.11 $29.11 259,271
2023-10-23 $29.01 $29.55 $28.79 $28.85 $28.85 238,984
2023-10-20 $29.44 $29.46 $29.04 $29.19 $29.19 218,008
2023-10-19 $29.60 $29.88 $29.10 $29.34 $29.34 218,449
2023-10-18 $30.35 $30.35 $29.59 $29.63 $29.63 234,217
2023-10-17 $30.66 $30.91 $30.49 $30.50 $30.50 312,271
2023-10-16 $31.03 $31.66 $30.75 $30.78 $30.78 229,998
2023-10-13 $30.95 $31.15 $30.65 $30.74 $30.74 176,512
2023-10-12 $31.40 $31.40 $30.58 $30.78 $30.78 167,966
2023-10-11 $31.85 $32.26 $31.22 $31.45 $31.45 429,675
2023-10-10 $32.40 $32.62 $31.79 $31.82 $31.82 152,971
2023-10-09 $31.65 $32.38 $31.59 $32.31 $32.31 224,622
2023-10-06 $32.36 $32.68 $31.88 $31.96 $31.96 206,269
2023-10-05 $32.29 $32.83 $32.05 $32.65 $32.65 181,387
2023-10-04 $32.14 $32.31 $31.77 $32.25 $32.25 229,046
2023-10-03 $32.81 $32.81 $31.91 $32.07 $32.07 471,206
2023-10-02 $33.09 $33.18 $32.66 $33.03 $33.03 268,323
2023-09-29 $34.03 $34.18 $33.26 $33.34 $33.34 303,867
2023-09-28 $33.54 $34.08 $33.54 $33.86 $33.86 229,142
2023-09-27 $33.38 $33.98 $33.33 $33.49 $33.49 344,137
2023-09-26 $33.69 $33.85 $33.28 $33.33 $33.33 187,032
2023-09-25 $33.50 $34.07 $33.50 $33.84 $33.84 182,146
2023-09-22 $33.45 $33.89 $33.39 $33.73 $33.73 263,226
2023-09-21 $33.26 $34.20 $32.87 $33.43 $33.43 319,065
2023-09-20 $33.50 $34.02 $33.21 $33.22 $33.22 213,330
2023-09-19 $33.42 $33.80 $33.29 $33.46 $33.46 186,255
2023-09-18 $33.06 $33.61 $32.91 $33.38 $33.38 162,336
2023-09-15 $33.51 $33.67 $33.11 $33.14 $33.14 856,422
2023-09-14 $33.84 $33.99 $32.88 $33.59 $33.59 280,641
2023-09-13 $34.22 $34.26 $33.72 $33.84 $33.84 179,187
2023-09-12 $33.85 $34.46 $33.85 $34.22 $34.22 161,843
2023-09-11 $33.67 $34.02 $33.59 $33.83 $33.83 231,697
2023-09-08 $33.09 $33.64 $32.95 $33.56 $33.56 222,602
2023-09-07 $33.26 $33.57 $32.91 $33.30 $32.99 308,593
2023-09-06 $33.27 $33.62 $33.09 $33.44 $33.12 283,358
2023-09-05 $34.33 $34.85 $32.99 $33.18 $32.87 608,716
2023-09-01 $34.65 $34.97 $34.17 $34.29 $34.29 298,107
2023-08-31 $34.41 $34.65 $34.29 $34.42 $34.42 320,514
2023-08-30 $33.81 $34.47 $33.81 $34.25 $34.25 191,907
2023-08-29 $33.63 $34.06 $33.62 $33.91 $33.91 170,289
2023-08-28 $33.47 $33.71 $33.47 $33.66 $33.66 216,713
2023-08-25 $33.25 $33.57 $32.99 $33.31 $33.31 171,426
2023-08-24 $32.96 $33.48 $32.76 $33.21 $33.21 205,597
2023-08-23 $32.62 $33.18 $32.47 $33.14 $33.14 175,424
2023-08-22 $33.44 $33.52 $32.52 $32.56 $32.56 149,579
2023-08-21 $33.40 $33.69 $33.12 $33.27 $33.27 315,956
2023-08-18 $33.02 $33.61 $33.02 $33.38 $33.38 185,349
2023-08-17 $33.37 $33.66 $33.27 $33.31 $33.31 257,788
2023-08-16 $33.53 $33.93 $33.27 $33.28 $33.28 260,234
2023-08-15 $33.08 $33.61 $33.08 $33.51 $33.51 300,008
2023-08-14 $33.31 $33.65 $32.97 $33.34 $33.34 310,679
2023-08-11 $33.18 $33.49 $33.15 $33.38 $33.38 157,975
2023-08-10 $33.39 $33.70 $33.11 $33.21 $33.21 245,406
2023-08-09 $32.65 $33.39 $32.64 $33.34 $33.34 209,551
2023-08-08 $33.14 $33.20 $32.50 $32.72 $32.72 340,192
2023-08-07 $33.43 $33.74 $32.75 $33.24 $33.24 267,086
2023-08-04 $32.30 $34.23 $32.30 $33.25 $33.25 463,842
2023-08-03 $32.47 $32.70 $32.35 $32.56 $32.56 344,132
2023-08-02 $32.70 $32.90 $32.44 $32.70 $32.70 186,723
2023-08-01 $32.96 $33.24 $32.81 $33.15 $33.15 153,815
2023-07-31 $33.24 $33.47 $33.06 $33.16 $33.16 145,262
2023-07-28 $33.61 $33.61 $33.16 $33.24 $33.24 152,932
2023-07-27 $33.94 $33.94 $33.15 $33.22 $33.22 154,103
2023-07-26 $34.01 $34.19 $33.72 $33.82 $33.82 173,813
2023-07-25 $34.18 $34.54 $33.81 $34.04 $34.04 670,791
2023-07-24 $34.16 $34.46 $33.80 $34.19 $34.19 221,126
2023-07-21 $34.56 $34.58 $34.02 $34.03 $34.03 250,056
2023-07-20 $34.40 $34.54 $34.08 $34.34 $34.34 233,465
2023-07-19 $34.35 $34.83 $34.18 $34.63 $34.63 277,305
2023-07-18 $33.44 $34.49 $33.44 $34.35 $34.35 435,184
2023-07-17 $33.47 $33.64 $33.25 $33.31 $33.31 268,726
2023-07-14 $33.73 $33.77 $33.34 $33.66 $33.66 338,925
2023-07-13 $33.50 $33.69 $33.31 $33.63 $33.63 417,377
2023-07-12 $33.45 $33.83 $33.25 $33.50 $33.50 499,786
2023-07-11 $33.07 $33.34 $32.86 $33.18 $33.18 359,075
2023-07-10 $32.35 $33.07 $32.11 $32.94 $32.94 377,367
2023-07-07 $31.62 $32.14 $31.49 $31.73 $31.73 184,300
2023-07-06 $31.39 $31.57 $31.17 $31.52 $31.52 250,758
2023-07-05 $32.27 $32.27 $31.56 $31.57 $31.57 213,229
2023-07-03 $31.58 $32.36 $31.58 $32.32 $32.32 140,703
2023-06-30 $31.98 $31.99 $31.48 $31.54 $31.54 488,303
2023-06-29 $31.65 $31.84 $31.35 $31.75 $31.75 371,400
2023-06-28 $31.32 $31.82 $31.03 $31.45 $31.45 339,033
2023-06-27 $30.87 $31.36 $30.68 $31.20 $31.20 237,442
2023-06-26 $30.51 $31.11 $30.51 $30.87 $30.87 213,167
2023-06-23 $31.06 $31.31 $30.61 $30.66 $30.66 2,053,507
2023-06-22 $31.71 $31.71 $31.11 $31.32 $31.32 327,740
2023-06-21 $32.02 $32.19 $31.60 $31.72 $31.72 372,702
2023-06-20 $31.23 $32.30 $31.23 $32.19 $32.19 630,689
2023-06-16 $32.33 $32.49 $31.33 $31.68 $31.68 495,296
2023-06-15 $31.94 $32.48 $31.71 $32.18 $32.18 520,273
2023-06-14 $33.01 $33.22 $32.03 $32.11 $32.11 651,349
2023-06-13 $32.46 $33.07 $32.39 $32.84 $32.84 436,736
2023-06-12 $32.38 $32.68 $32.19 $32.38 $32.38 307,268
2023-06-09 $32.81 $33.01 $32.27 $32.45 $32.45 322,538
2023-06-08 $33.53 $33.85 $33.28 $33.40 $33.40 369,495
2023-06-07 $32.83 $33.71 $32.40 $33.59 $33.59 442,441
2023-06-06 $32.00 $32.82 $31.84 $32.65 $32.65 495,792
2023-06-05 $32.21 $32.39 $31.69 $32.09 $32.09 350,465
2023-06-02 $31.70 $32.50 $31.56 $32.43 $32.43 411,367
2023-06-01 $31.13 $31.51 $30.82 $31.36 $31.36 418,433
2023-05-31 $31.19 $31.44 $30.93 $30.97 $30.97 365,295
2023-05-30 $31.35 $31.47 $30.80 $31.32 $31.32 307,874
2023-05-26 $30.65 $31.39 $30.52 $31.07 $31.07 252,781
2023-05-25 $30.73 $31.16 $30.08 $30.58 $30.58 306,897
2023-05-24 $30.43 $30.99 $30.43 $30.84 $30.84 298,277
2023-05-23 $32.12 $32.22 $30.35 $30.63 $30.63 753,961
2023-05-22 $32.68 $32.88 $32.36 $32.62 $32.62 347,021
2023-05-19 $32.70 $32.82 $32.26 $32.53 $32.53 300,986
2023-05-18 $32.35 $32.80 $32.23 $32.46 $32.46 352,254
2023-05-17 $31.58 $32.55 $31.58 $32.38 $32.38 334,722
2023-05-16 $31.06 $31.58 $30.91 $31.47 $31.47 271,668
2023-05-15 $30.26 $31.28 $30.07 $31.09 $31.09 307,149
2023-05-12 $30.60 $30.80 $29.97 $30.06 $30.06 223,562
2023-05-11 $30.10 $30.50 $29.87 $30.40 $30.40 257,776
2023-05-10 $30.88 $30.88 $30.16 $30.27 $30.27 188,715
2023-05-09 $30.25 $30.86 $30.10 $30.44 $30.44 230,808
2023-05-08 $30.27 $30.60 $29.47 $30.34 $30.34 244,118
2023-05-05 $29.00 $30.02 $28.81 $29.95 $29.95 318,353
2023-05-04 $29.41 $29.43 $27.73 $28.64 $28.64 292,919
2023-05-03 $29.63 $30.27 $29.59 $29.71 $29.71 216,213
2023-05-02 $30.24 $30.24 $29.06 $29.40 $29.40 279,462
2023-05-01 $30.61 $31.24 $30.18 $30.42 $30.42 222,666
2023-04-28 $30.28 $30.66 $30.24 $30.54 $30.54 249,501
2023-04-27 $29.76 $30.34 $29.26 $30.32 $30.32 192,025
2023-04-26 $29.89 $30.07 $29.51 $29.63 $29.63 248,817
2023-04-25 $30.24 $30.47 $29.85 $29.93 $29.93 138,705
2023-04-24 $30.50 $30.73 $30.20 $30.47 $30.47 204,550
2023-04-21 $30.19 $30.50 $30.01 $30.44 $30.44 174,206
2023-04-20 $30.13 $30.26 $29.85 $30.22 $30.22 152,115
2023-04-19 $30.07 $30.40 $30.02 $30.31 $30.31 222,648
2023-04-18 $30.08 $30.15 $29.80 $30.12 $30.12 220,026
2023-04-17 $29.37 $29.93 $29.36 $29.90 $29.90 222,752
2023-04-14 $29.77 $30.31 $29.33 $29.50 $29.50 271,932
2023-04-13 $29.12 $29.60 $28.78 $29.47 $29.47 254,656
2023-04-12 $29.83 $29.96 $28.87 $28.88 $28.88 230,581
2023-04-11 $29.47 $29.72 $29.14 $29.45 $29.45 268,105
2023-04-10 $28.78 $29.75 $28.78 $29.30 $29.30 239,183
2023-04-06 $29.45 $29.64 $28.78 $28.81 $28.81 420,284
2023-04-05 $29.26 $29.40 $28.84 $29.38 $29.38 419,463
2023-04-04 $29.43 $29.67 $28.89 $29.36 $29.36 411,824
2023-04-03 $29.19 $29.74 $29.06 $29.33 $29.33 340,144
2023-03-31 $29.00 $29.38 $28.79 $29.27 $29.27 601,171
2023-03-30 $29.00 $29.14 $28.66 $28.82 $28.82 283,214
2023-03-29 $29.30 $29.35 $28.42 $28.75 $28.75 502,977
2023-03-28 $29.54 $29.68 $28.95 $29.22 $29.22 422,153
2023-03-27 $30.41 $30.79 $29.55 $29.71 $29.71 591,490
2023-03-24 $29.16 $29.24 $28.43 $29.21 $29.21 436,539
2023-03-23 $30.21 $30.47 $29.16 $29.47 $29.47 386,553
2023-03-22 $30.85 $31.09 $30.07 $30.09 $30.09 339,399
2023-03-21 $30.30 $30.94 $30.20 $30.85 $30.85 396,746
2023-03-20 $29.97 $30.08 $29.44 $29.61 $29.61 344,121
2023-03-17 $29.89 $30.05 $29.38 $29.65 $29.65 539,643
2023-03-16 $29.32 $30.39 $29.11 $30.23 $30.23 243,388
2023-03-15 $29.51 $30.00 $29.27 $29.74 $29.74 365,389
2023-03-14 $30.22 $30.27 $29.45 $29.52 $29.52 419,586
2023-03-13 $29.31 $29.77 $28.71 $29.13 $29.13 509,811
2023-03-10 $31.16 $31.25 $29.82 $29.90 $29.90 553,123
2023-03-09 $32.27 $32.31 $31.29 $31.34 $31.34 331,212
2023-03-08 $32.50 $32.93 $32.14 $32.58 $32.58 408,383
2023-03-07 $32.60 $32.75 $32.35 $32.50 $32.50 376,379
2023-03-06 $32.73 $33.00 $32.43 $32.61 $32.61 403,181
2023-03-03 $32.67 $32.67 $32.23 $32.56 $32.56 555,073
2023-03-02 $33.07 $33.07 $31.91 $32.51 $32.51 640,224
2023-03-01 $33.74 $33.99 $33.33 $33.53 $33.53 243,726
2023-02-28 $33.15 $34.01 $33.02 $33.96 $33.96 479,396
2023-02-27 $33.41 $33.51 $32.86 $33.15 $33.15 317,170
2023-02-24 $33.00 $33.15 $32.76 $33.14 $33.14 199,149
2023-02-23 $32.94 $33.32 $32.66 $33.30 $33.30 210,580
2023-02-22 $32.61 $32.87 $32.17 $32.81 $32.81 300,589
2023-02-21 $33.04 $33.50 $31.94 $32.48 $32.48 330,885
2023-02-17 $33.05 $33.53 $32.51 $33.53 $33.53 321,525
2023-02-16 $32.55 $33.22 $32.48 $33.18 $33.18 232,556
2023-02-15 $32.37 $32.98 $31.79 $32.97 $32.97 262,610
2023-02-14 $31.92 $32.35 $31.24 $32.34 $32.34 344,541
2023-02-13 $30.30 $31.99 $30.25 $31.92 $31.92 707,047
2023-02-10 $29.98 $30.63 $29.48 $30.05 $30.05 549,532
2023-02-09 $31.11 $31.11 $30.11 $30.21 $30.21 353,927
2023-02-08 $31.03 $31.43 $30.76 $30.90 $30.90 221,781
2023-02-07 $30.39 $31.08 $30.03 $31.06 $31.06 229,027
2023-02-06 $31.24 $31.24 $30.40 $30.41 $30.41 285,076
2023-02-03 $30.39 $31.58 $30.23 $31.48 $31.48 217,146
2023-02-02 $30.60 $31.19 $30.54 $30.76 $30.76 484,657
2023-02-01 $29.55 $30.42 $29.31 $30.34 $30.34 369,966
2023-01-31 $29.53 $29.65 $29.30 $29.64 $29.64 217,333
2023-01-30 $29.23 $29.67 $29.23 $29.43 $29.43 174,966
2023-01-27 $29.65 $29.73 $29.21 $29.40 $29.40 165,299
2023-01-26 $29.54 $29.87 $29.06 $29.61 $29.61 201,084
2023-01-25 $29.04 $29.37 $28.75 $29.27 $29.27 226,218
2023-01-24 $29.48 $29.58 $29.22 $29.24 $29.24 162,348
2023-01-23 $29.66 $29.94 $29.09 $29.50 $29.50 450,757
2023-01-20 $28.88 $29.56 $28.29 $29.51 $29.51 183,887
2023-01-19 $28.97 $29.00 $28.41 $28.66 $28.66 222,772
2023-01-18 $29.26 $29.46 $29.02 $29.04 $29.04 150,368
2023-01-17 $29.39 $29.54 $29.04 $29.08 $29.08 103,666
2023-01-13 $29.17 $29.36 $29.01 $29.30 $29.30 108,188
2023-01-12 $30.19 $30.19 $29.41 $29.49 $29.49 137,666
2023-01-11 $29.28 $29.96 $29.27 $29.89 $29.89 325,612
2023-01-10 $28.61 $29.12 $27.63 $29.06 $29.06 268,930
2023-01-09 $27.87 $28.50 $27.67 $28.48 $28.48 293,960
2023-01-06 $27.40 $27.73 $27.27 $27.60 $27.60 353,287
2023-01-05 $27.29 $27.62 $26.83 $27.04 $27.04 175,719
2023-01-04 $27.23 $27.50 $27.05 $27.44 $27.44 211,886
2023-01-03 $27.14 $27.49 $26.80 $27.04 $27.04 162,748
2022-12-30 $26.89 $27.04 $26.54 $26.83 $26.83 255,097
2022-12-29 $26.88 $27.22 $26.78 $27.13 $27.13 168,792
2022-12-28 $27.34 $27.54 $26.62 $26.64 $26.64 184,020
2022-12-27 $27.33 $27.58 $27.01 $27.19 $27.19 180,222
2022-12-23 $26.99 $27.27 $26.65 $27.20 $27.20 249,924
2022-12-22 $27.35 $27.35 $26.36 $26.94 $26.94 113,900
2022-12-21 $27.16 $27.64 $27.16 $27.49 $27.49 201,733
2022-12-20 $26.69 $27.18 $26.43 $27.16 $27.16 303,145
2022-12-19 $26.70 $27.38 $26.14 $26.39 $26.39 141,745
2022-12-16 $26.98 $27.20 $26.67 $26.95 $26.95 298,042
2022-12-15 $26.87 $27.42 $26.46 $27.15 $27.15 353,460
2022-12-14 $27.49 $27.70 $26.98 $27.14 $27.14 374,284
2022-12-13 $28.54 $28.59 $27.18 $27.58 $27.58 719,256
2022-12-12 $27.77 $27.77 $27.51 $27.69 $27.69 329,892
2022-12-09 $27.53 $27.70 $27.17 $27.58 $27.58 222,780
2022-12-08 $27.66 $27.97 $27.29 $27.57 $27.57 295,212
2022-12-07 $28.45 $28.45 $27.39 $27.56 $27.31 405,555
2022-12-06 $29.18 $29.41 $28.28 $28.42 $28.16 306,692
2022-12-05 $29.87 $30.00 $29.39 $29.44 $29.18 254,654
2022-12-02 $28.87 $29.91 $28.80 $29.83 $29.56 202,604
2022-12-01 $29.15 $29.55 $28.82 $29.31 $29.31 482,417
2022-11-30 $28.49 $29.04 $28.18 $29.00 $29.00 401,095
2022-11-29 $28.00 $28.73 $27.33 $28.66 $28.66 480,691
2022-11-28 $28.67 $28.98 $27.86 $28.00 $28.00 495,787
2022-11-25 $30.00 $30.06 $28.59 $28.87 $28.87 472,300
2022-11-23 $30.74 $31.44 $28.80 $30.63 $30.63 189,077
2022-11-22 $31.80 $31.95 $31.42 $31.82 $31.82 185,430
2022-11-21 $31.42 $31.61 $31.29 $31.56 $31.56 197,751
2022-11-18 $32.03 $32.15 $31.32 $31.45 $31.45 244,485
2022-11-17 $31.13 $31.87 $30.80 $31.63 $31.63 256,823
2022-11-16 $31.54 $32.30 $31.40 $31.69 $31.69 188,127
2022-11-15 $31.78 $32.68 $31.75 $31.84 $31.84 351,821
2022-11-14 $32.02 $32.64 $31.68 $31.68 $31.68 258,932
2022-11-11 $32.06 $32.42 $31.68 $32.26 $32.26 346,465
2022-11-10 $29.95 $31.91 $29.88 $31.84 $31.84 354,698
2022-11-09 $29.27 $29.71 $28.72 $28.74 $28.74 244,051
2022-11-08 $29.45 $29.90 $28.77 $29.30 $29.30 285,573
2022-11-07 $28.83 $29.99 $28.76 $29.42 $29.42 247,176
2022-11-04 $28.76 $29.49 $28.13 $28.65 $28.65 295,941
2022-11-03 $28.00 $28.31 $27.66 $28.00 $28.00 145,938
2022-11-02 $29.20 $29.26 $28.30 $28.44 $28.44 122,167
2022-11-01 $29.23 $29.45 $28.93 $29.20 $29.20 154,844
2022-10-31 $28.95 $29.26 $28.79 $28.92 $28.92 155,304
2022-10-28 $28.39 $29.30 $27.95 $29.22 $29.22 167,407
2022-10-27 $28.81 $28.92 $28.07 $28.33 $28.33 312,054
2022-10-26 $28.17 $28.63 $27.80 $28.42 $28.42 214,438
2022-10-25 $27.61 $28.13 $27.55 $28.10 $28.10 216,160
2022-10-24 $26.79 $27.62 $26.61 $27.59 $27.59 194,530
2022-10-21 $25.60 $26.74 $25.34 $26.67 $26.67 161,640
2022-10-20 $26.55 $26.55 $25.15 $25.45 $25.45 162,803
2022-10-19 $26.43 $26.95 $26.17 $26.55 $26.55 253,920
2022-10-18 $27.02 $27.02 $26.27 $26.60 $26.60 147,660
2022-10-17 $26.75 $27.01 $26.18 $26.38 $26.38 162,607
2022-10-14 $26.90 $27.02 $26.11 $26.22 $26.22 252,674
2022-10-13 $25.24 $26.75 $24.78 $26.57 $26.57 230,571
2022-10-12 $25.07 $25.78 $24.51 $25.54 $25.54 221,657
2022-10-11 $25.57 $25.63 $24.74 $24.99 $24.99 200,319
2022-10-10 $25.60 $25.78 $25.33 $25.60 $25.60 123,049
2022-10-07 $25.63 $25.70 $25.21 $25.49 $25.49 287,382
2022-10-06 $25.79 $26.23 $25.45 $25.89 $25.89 200,663
2022-10-05 $25.25 $26.75 $24.80 $26.05 $26.05 616,911
2022-10-04 $25.57 $25.88 $25.20 $25.61 $25.61 207,596
2022-10-03 $23.75 $25.03 $23.33 $24.73 $24.73 374,022
2022-09-30 $23.15 $23.59 $22.78 $23.31 $23.31 348,618
2022-09-29 $23.70 $23.70 $22.97 $23.15 $23.15 171,252
2022-09-28 $23.89 $24.23 $23.74 $24.06 $24.06 271,924
2022-09-27 $24.62 $24.97 $23.55 $23.64 $23.64 134,511
2022-09-26 $24.57 $24.94 $24.19 $24.32 $24.32 78,569
2022-09-23 $24.94 $25.07 $24.14 $24.57 $24.57 92,751
2022-09-22 $26.27 $26.40 $25.28 $25.36 $25.36 136,281
2022-09-21 $26.69 $26.88 $26.29 $26.32 $26.32 151,044
2022-09-20 $27.36 $27.61 $26.17 $26.42 $26.42 202,833
2022-09-19 $26.76 $27.79 $26.24 $27.72 $27.72 273,920
2022-09-16 $27.23 $27.37 $26.99 $27.16 $27.16 573,990
2022-09-15 $27.36 $27.95 $27.32 $27.43 $27.43 221,976
2022-09-14 $27.22 $27.78 $27.21 $27.47 $27.47 223,174
2022-09-13 $28.11 $28.24 $27.02 $27.14 $27.14 215,804
2022-09-12 $28.35 $28.82 $28.22 $28.81 $28.81 195,407
2022-09-09 $27.59 $28.25 $27.55 $28.17 $28.17 180,977
2022-09-08 $27.03 $27.97 $26.84 $27.74 $27.50 167,628
2022-09-07 $26.59 $27.52 $26.59 $27.31 $27.31 171,574
2022-09-06 $26.77 $26.88 $26.39 $26.68 $26.68 192,798
2022-09-02 $26.94 $27.13 $26.48 $26.66 $26.66 124,415
2022-09-01 $26.62 $26.79 $26.26 $26.71 $26.71 172,784
2022-08-31 $27.42 $27.52 $26.78 $26.78 $26.78 128,654
2022-08-30 $27.46 $27.47 $26.90 $27.15 $27.15 122,198
2022-08-29 $27.06 $27.62 $26.77 $27.21 $27.21 105,791
2022-08-26 $28.41 $28.49 $27.35 $27.36 $27.36 124,752
2022-08-25 $28.50 $28.84 $28.22 $28.51 $28.51 98,776
2022-08-24 $28.35 $29.58 $28.01 $28.23 $28.23 138,289
2022-08-23 $28.08 $28.67 $27.97 $28.17 $28.17 170,522
2022-08-22 $28.03 $28.26 $27.86 $28.00 $28.00 132,281
2022-08-19 $29.03 $29.18 $28.22 $28.39 $28.39 188,231
2022-08-18 $29.11 $29.55 $29.00 $29.21 $29.21 155,667
2022-08-17 $29.52 $29.52 $29.09 $29.25 $29.25 190,345
2022-08-16 $30.04 $30.18 $29.32 $29.93 $29.93 191,322
2022-08-15 $29.98 $30.55 $29.89 $30.25 $30.25 212,126
2022-08-12 $29.53 $30.07 $29.31 $30.02 $30.02 172,596
2022-08-11 $28.76 $29.55 $28.69 $29.53 $29.53 229,687
2022-08-10 $28.01 $28.56 $28.01 $28.37 $28.37 125,088
2022-08-09 $27.70 $27.76 $27.11 $27.56 $27.56 132,887
2022-08-08 $28.00 $28.60 $27.28 $27.58 $27.58 146,564
2022-08-05 $27.67 $28.30 $26.92 $27.82 $27.82 280,242
2022-08-04 $27.98 $28.88 $27.83 $28.67 $28.67 203,617
2022-08-03 $27.87 $28.11 $27.46 $27.88 $27.88 145,549
2022-08-02 $27.80 $28.03 $27.43 $27.81 $27.81 141,719
2022-08-01 $27.60 $28.29 $27.16 $28.02 $28.02 151,636
2022-07-29 $27.05 $27.87 $26.55 $27.67 $27.67 105,561
2022-07-28 $26.46 $27.01 $25.29 $26.90 $26.90 118,229
2022-07-27 $25.76 $26.38 $25.76 $26.30 $26.30 179,687
2022-07-26 $25.29 $25.83 $25.27 $25.78 $25.78 146,381
2022-07-25 $25.17 $25.67 $24.82 $25.37 $25.37 122,762
2022-07-22 $25.35 $25.48 $24.20 $25.09 $25.09 107,955
2022-07-21 $25.00 $25.34 $24.01 $25.14 $25.14 199,195
2022-07-20 $24.75 $25.12 $24.30 $25.00 $25.00 155,920
2022-07-19 $23.89 $24.65 $23.62 $24.63 $24.63 146,819
2022-07-18 $23.85 $24.28 $23.37 $23.72 $23.72 170,155
2022-07-15 $23.19 $23.55 $22.67 $23.43 $23.43 295,007
2022-07-14 $22.62 $22.75 $22.22 $22.69 $22.69 432,308
2022-07-13 $23.50 $23.51 $22.81 $23.05 $23.05 351,882
2022-07-12 $23.67 $24.24 $23.43 $23.74 $23.74 297,200
2022-07-11 $24.44 $24.44 $23.36 $23.60 $23.60 345,297
2022-07-08 $25.36 $25.37 $24.46 $24.71 $24.71 361,897
2022-07-07 $24.86 $25.60 $24.86 $25.36 $25.36 223,323
2022-07-06 $25.03 $25.26 $24.45 $24.70 $24.70 160,885
2022-07-05 $24.35 $25.12 $23.75 $25.12 $25.12 261,592
2022-07-01 $23.88 $24.83 $23.72 $24.79 $24.79 197,974
2022-06-30 $23.79 $24.30 $23.33 $24.10 $24.10 308,381
2022-06-29 $25.98 $26.90 $24.17 $24.29 $24.29 401,256
2022-06-28 $27.02 $27.39 $26.04 $26.60 $26.60 198,488
2022-06-27 $26.51 $26.80 $26.42 $26.69 $26.69 286,358
2022-06-24 $26.09 $26.80 $25.74 $26.40 $26.40 3,013,652
2022-06-23 $25.87 $26.50 $25.64 $25.85 $25.85 233,425
2022-06-22 $25.29 $26.04 $24.91 $25.76 $25.76 226,066
2022-06-21 $25.90 $26.09 $25.56 $25.77 $25.77 257,261
2022-06-17 $25.32 $25.98 $25.25 $25.54 $25.54 467,302
2022-06-16 $24.93 $25.37 $24.72 $24.97 $24.97 357,462
2022-06-15 $25.23 $26.19 $24.03 $25.75 $25.75 329,437
2022-06-14 $24.20 $25.33 $23.89 $24.96 $24.96 289,641
2022-06-13 $25.20 $25.61 $24.09 $24.15 $24.15 295,393
2022-06-10 $25.81 $26.53 $25.75 $25.80 $25.80 309,146
2022-06-09 $26.42 $26.71 $26.08 $26.39 $26.39 242,939
2022-06-08 $27.20 $27.30 $26.63 $26.86 $26.61 311,840
2022-06-07 $27.43 $27.86 $26.74 $27.35 $27.09 346,371
2022-06-06 $29.01 $29.01 $27.55 $27.59 $27.33 293,222
2022-06-03 $28.77 $29.03 $28.43 $28.70 $28.43 217,844
2022-06-02 $28.07 $28.99 $27.97 $28.98 $28.71 164,390
2022-06-01 $28.46 $29.20 $27.71 $28.16 $27.90 246,413
2022-05-31 $28.20 $28.54 $27.60 $28.28 $28.01 236,555
2022-05-27 $27.73 $28.27 $27.11 $28.25 $27.98 197,544
2022-05-26 $26.93 $27.90 $26.93 $27.60 $27.34 173,453
2022-05-25 $26.01 $26.99 $25.94 $26.93 $26.68 202,840
2022-05-24 $26.48 $26.48 $25.31 $26.03 $25.79 203,293
2022-05-23 $26.99 $27.01 $26.35 $26.64 $26.39 366,827
2022-05-20 $26.54 $26.67 $25.73 $26.35 $26.10 164,322
2022-05-19 $26.05 $26.56 $25.65 $26.01 $25.77 226,493
2022-05-18 $27.03 $27.23 $26.12 $26.29 $26.04 321,056
2022-05-17 $27.16 $27.75 $26.76 $27.39 $27.13 370,775
2022-05-16 $25.73 $26.90 $25.50 $26.41 $26.16 375,745
2022-05-13 $25.90 $26.51 $25.61 $25.95 $25.71 263,370
2022-05-12 $24.76 $25.74 $23.36 $25.69 $25.45 291,938
2022-05-11 $25.40 $25.86 $25.01 $25.09 $24.85 233,301
2022-05-10 $26.12 $26.32 $25.06 $25.50 $25.26 355,629
2022-05-09 $26.09 $26.36 $25.22 $25.70 $25.46 280,792
2022-05-06 $27.09 $28.00 $25.49 $26.56 $26.31 524,366
2022-05-05 $28.02 $28.02 $26.32 $26.62 $26.37 386,071
2022-05-04 $27.96 $28.38 $27.01 $28.37 $28.10 243,633
2022-05-03 $27.89 $28.25 $27.55 $27.87 $27.61 188,027
2022-05-02 $27.22 $28.24 $26.81 $27.82 $27.56 222,163
2022-04-29 $27.51 $28.18 $26.91 $26.99 $26.74 290,470
2022-04-28 $27.62 $27.98 $26.84 $27.79 $27.53 188,768
2022-04-27 $27.07 $27.64 $27.05 $27.15 $26.90 188,273
2022-04-26 $27.94 $28.07 $27.00 $27.07 $26.82 284,121
2022-04-25 $27.81 $28.42 $26.99 $28.33 $28.06 387,216
2022-04-22 $28.53 $28.64 $27.51 $27.55 $27.29 225,884
2022-04-21 $29.68 $30.22 $28.40 $28.63 $28.36 249,679
2022-04-20 $29.06 $29.62 $28.94 $29.42 $29.14 327,683
2022-04-19 $27.22 $29.03 $27.22 $28.99 $28.72 247,398
2022-04-18 $27.17 $27.43 $27.01 $27.24 $26.98 159,961
2022-04-14 $27.35 $28.06 $27.33 $27.35 $27.09 297,116
2022-04-13 $26.43 $27.35 $26.18 $27.34 $27.08 358,139
2022-04-12 $26.56 $27.41 $26.40 $26.54 $26.29 322,054
2022-04-11 $27.07 $27.47 $26.74 $26.79 $26.54 270,226
2022-04-08 $27.47 $27.66 $26.89 $26.96 $26.71 380,711
2022-04-07 $27.75 $28.51 $26.90 $27.60 $27.34 388,137
2022-04-06 $28.09 $28.45 $27.71 $27.87 $27.61 261,065
2022-04-05 $28.64 $28.96 $28.21 $28.60 $28.33 250,200
2022-04-04 $29.07 $29.07 $28.48 $28.75 $28.48 329,550
2022-04-01 $29.19 $29.34 $28.84 $29.15 $28.88 324,597
2022-03-31 $29.71 $30.10 $28.86 $28.87 $28.60 368,812
2022-03-30 $29.90 $30.20 $29.32 $29.69 $29.41 362,399
2022-03-29 $29.98 $30.69 $29.66 $30.00 $29.72 320,534
2022-03-28 $30.15 $30.27 $29.07 $29.51 $29.23 332,094
2022-03-25 $30.52 $30.52 $29.91 $30.04 $29.76 188,211
2022-03-24 $30.40 $30.60 $29.67 $30.40 $30.11 391,528
2022-03-23 $31.87 $32.12 $30.01 $30.28 $30.00 452,784
2022-03-22 $31.40 $32.44 $31.40 $32.16 $31.86 512,327
2022-03-21 $31.90 $32.18 $30.72 $31.16 $30.87 643,489
2022-03-18 $33.58 $33.99 $32.11 $32.23 $31.93 1,063,207
2022-03-17 $33.96 $34.48 $33.40 $34.00 $33.68 365,965
2022-03-16 $32.42 $34.07 $32.42 $34.07 $33.75 479,504
2022-03-15 $31.96 $32.60 $31.91 $32.17 $31.87 174,995
2022-03-14 $31.56 $32.29 $31.37 $31.75 $31.45 182,287
2022-03-11 $31.48 $32.82 $31.24 $31.37 $31.08 359,474
2022-03-10 $30.32 $31.48 $29.95 $31.25 $30.96 246,015
2022-03-09 $29.69 $32.26 $29.69 $30.97 $30.68 281,906
2022-03-08 $29.39 $30.53 $28.67 $29.27 $28.76 385,125
2022-03-07 $31.55 $32.10 $29.21 $29.33 $28.82 450,929
2022-03-04 $32.74 $32.74 $31.13 $31.38 $30.84 254,263
2022-03-03 $34.13 $34.18 $32.84 $33.13 $32.56 183,330
2022-03-02 $32.50 $34.05 $32.50 $33.94 $33.35 115,661
2022-03-01 $33.05 $33.53 $31.63 $32.41 $31.85 209,249
2022-02-28 $32.87 $33.55 $31.41 $33.17 $32.60 160,095
2022-02-25 $32.29 $33.23 $32.03 $33.17 $32.60 167,857
2022-02-24 $31.07 $32.03 $30.61 $31.96 $31.41 276,268
2022-02-23 $32.91 $32.91 $31.88 $31.99 $31.44 225,985
2022-02-22 $33.18 $33.61 $32.37 $32.53 $31.97 271,206
2022-02-18 $33.69 $36.19 $33.38 $33.55 $32.97 145,613
2022-02-17 $34.62 $34.63 $33.63 $33.74 $33.16 167,816
2022-02-16 $34.44 $35.20 $33.85 $35.00 $34.39 190,902
2022-02-15 $33.76 $34.61 $33.72 $34.30 $33.71 276,146
2022-02-14 $34.34 $34.34 $33.01 $33.48 $32.90 174,113
2022-02-11 $36.68 $36.90 $34.33 $34.47 $33.87 210,652
2022-02-10 $35.30 $36.19 $35.06 $35.13 $34.52 286,594
2022-02-09 $35.00 $35.79 $35.00 $35.55 $34.93 138,517
2022-02-08 $34.31 $34.90 $34.05 $34.69 $34.09 151,194
2022-02-07 $33.92 $34.49 $33.59 $34.36 $33.76 139,898
2022-02-04 $32.72 $34.10 $32.60 $33.79 $33.20 167,109
2022-02-03 $33.08 $33.77 $32.78 $32.83 $32.26 92,001
2022-02-02 $33.64 $33.82 $32.96 $33.50 $32.92 103,359
2022-02-01 $32.85 $33.50 $32.59 $33.39 $32.81 114,918
2022-01-31 $31.78 $32.81 $31.78 $32.67 $32.10 93,357
2022-01-28 $31.24 $31.83 $30.92 $31.83 $31.28 160,492
2022-01-27 $31.44 $32.27 $31.04 $31.19 $30.65 173,241
2022-01-26 $30.94 $31.91 $30.91 $31.11 $30.57 247,314
2022-01-25 $30.75 $31.37 $30.09 $30.59 $30.06 300,712
2022-01-24 $31.00 $31.05 $29.36 $31.01 $30.47 241,033
2022-01-21 $32.19 $32.41 $31.23 $31.36 $30.82 211,467
2022-01-20 $32.59 $33.22 $32.40 $32.45 $31.89 142,983
2022-01-19 $32.85 $32.99 $32.18 $32.43 $31.87 107,558
2022-01-18 $33.50 $34.01 $32.48 $32.74 $32.17 274,479
2022-01-14 $34.32 $34.59 $33.20 $33.53 $32.95 124,594
2022-01-13 $35.40 $35.66 $34.40 $34.59 $33.99 240,975
2022-01-12 $34.95 $35.62 $34.57 $35.31 $34.70 158,702
2022-01-11 $33.80 $35.07 $33.47 $34.68 $34.08 267,173
2022-01-10 $34.26 $34.55 $33.00 $33.74 $33.16 174,764
2022-01-07 $34.11 $34.35 $33.47 $34.23 $33.64 215,570
2022-01-06 $35.18 $35.68 $33.69 $33.98 $33.39 246,876
2022-01-05 $36.71 $37.27 $35.08 $35.17 $34.56 173,031
2022-01-04 $36.47 $37.10 $35.99 $36.18 $35.55 291,629
2022-01-03 $36.78 $37.35 $36.00 $36.24 $35.61 111,025
2021-12-31 $36.42 $36.76 $36.30 $36.53 $35.90 70,466
2021-12-30 $36.57 $36.89 $36.40 $36.42 $35.79 75,915
2021-12-29 $36.83 $37.20 $36.44 $36.68 $36.04 65,181
2021-12-28 $36.86 $37.31 $36.70 $36.96 $36.32 122,251
2021-12-27 $36.76 $37.25 $36.63 $36.92 $36.28 71,108
2021-12-23 $35.91 $36.94 $35.91 $36.71 $36.07 139,332
2021-12-22 $34.52 $35.98 $34.21 $35.85 $35.23 138,831
2021-12-21 $34.68 $35.10 $34.25 $34.34 $33.75 172,748
2021-12-20 $34.41 $34.52 $33.30 $33.83 $33.24 167,282
2021-12-17 $33.95 $35.14 $33.46 $34.71 $34.11 185,259
2021-12-16 $35.19 $35.49 $34.00 $34.03 $33.44 159,513
2021-12-15 $34.26 $34.97 $33.81 $34.82 $34.22 200,397
2021-12-14 $33.77 $34.78 $33.11 $34.41 $33.81 339,138
2021-12-13 $34.44 $34.77 $33.86 $33.89 $33.30 91,036
2021-12-10 $34.85 $35.24 $34.34 $34.54 $33.94 95,877
2021-12-09 $35.64 $35.89 $34.51 $34.63 $34.03 124,203
2021-12-08 $35.28 $36.21 $35.13 $35.91 $35.12 109,542
2021-12-07 $34.80 $35.91 $34.40 $35.19 $34.41 170,730
2021-12-06 $35.00 $35.22 $33.81 $34.39 $33.63 275,998
2021-12-03 $36.41 $36.41 $34.80 $34.91 $34.14 197,119
2021-12-02 $36.01 $36.56 $35.67 $36.26 $35.46 169,282
2021-12-01 $35.28 $36.50 $35.22 $35.75 $34.96 531,401
2021-11-30 $35.15 $35.29 $34.06 $35.06 $34.28 435,309
2021-11-29 $34.21 $35.15 $34.15 $35.15 $34.37 228,907
2021-11-26 $34.37 $34.78 $33.37 $34.00 $33.25 69,179
2021-11-24 $35.40 $35.64 $34.96 $35.13 $34.35 96,023
2021-11-23 $34.75 $35.61 $34.58 $35.19 $34.41 283,202
2021-11-22 $34.21 $35.52 $33.91 $34.24 $33.48 283,489
2021-11-19 $33.00 $34.00 $32.01 $33.84 $33.09 511,269
2021-11-18 $33.21 $34.05 $32.93 $33.00 $32.27 1,549,461
2021-11-17 $36.63 $37.00 $34.31 $36.10 $35.30 483,637
2021-11-16 $39.19 $39.97 $39.11 $39.50 $38.63 25,366
2021-11-15 $39.64 $39.64 $38.75 $39.32 $38.45 40,517
2021-11-12 $40.17 $40.17 $39.13 $39.26 $38.39 63,405
2021-11-11 $40.57 $42.45 $39.62 $40.00 $39.12 90,384
2021-11-10 $42.10 $42.20 $40.17 $40.18 $39.29 80,327
2021-11-09 $41.32 $42.47 $41.08 $41.88 $40.95 79,459
2021-11-08 $42.50 $42.60 $41.60 $41.84 $40.91 77,046
2021-11-05 $38.12 $43.09 $37.75 $42.37 $41.43 180,642
2021-11-04 $38.05 $38.66 $37.45 $37.95 $37.11 68,861
2021-11-03 $37.56 $38.44 $37.25 $37.92 $37.08 54,678
2021-11-02 $38.10 $38.25 $36.55 $37.50 $36.67 96,415
2021-11-01 $38.21 $39.30 $37.78 $37.89 $37.05 114,661
2021-10-29 $37.41 $38.23 $37.02 $37.90 $37.06 93,563
2021-10-28 $37.07 $37.74 $37.07 $37.32 $36.49 38,654
2021-10-27 $37.28 $37.84 $36.73 $37.02 $36.20 58,741
2021-10-26 $37.49 $37.72 $36.95 $37.39 $36.56 32,757
2021-10-25 $37.10 $37.85 $36.97 $37.30 $36.48 53,276
2021-10-22 $36.63 $37.29 $36.43 $36.95 $36.13 36,485
2021-10-21 $36.80 $37.36 $36.45 $36.61 $35.80 62,976
2021-10-20 $36.44 $37.11 $36.09 $36.74 $35.93 79,627
2021-10-19 $36.38 $36.47 $35.67 $36.16 $35.36 35,530
2021-10-18 $36.77 $36.93 $36.00 $36.06 $35.26 47,574
2021-10-15 $37.00 $37.28 $36.52 $36.87 $36.05 70,447
2021-10-14 $36.41 $36.99 $36.33 $36.99 $36.17 46,235
2021-10-13 $36.06 $36.41 $35.92 $36.19 $35.39 36,680
2021-10-12 $36.06 $36.52 $35.80 $36.04 $35.24 37,370
2021-10-11 $36.70 $37.07 $35.81 $36.03 $35.23 43,928
2021-10-08 $35.60 $36.84 $35.46 $36.82 $36.01 59,876
2021-10-07 $34.88 $35.86 $34.88 $35.43 $34.65 40,972
2021-10-06 $34.14 $35.23 $34.14 $34.75 $33.98 60,280
2021-10-05 $34.55 $34.98 $34.25 $34.37 $33.61 141,879
2021-10-04 $35.00 $35.46 $34.02 $34.55 $33.79 96,537
2021-10-01 $35.11 $35.35 $34.65 $35.00 $34.23 78,920
2021-09-30 $35.29 $35.47 $34.84 $35.01 $34.24 115,748
2021-09-29 $34.66 $35.31 $34.11 $35.12 $34.34 57,246
2021-09-28 $34.10 $35.02 $34.00 $34.51 $33.75 89,557
2021-09-27 $33.15 $34.29 $33.15 $34.11 $33.36 70,398
2021-09-24 $33.61 $33.84 $33.35 $33.43 $32.69 20,830
2021-09-23 $33.35 $34.67 $33.33 $33.78 $33.03 50,535
2021-09-22 $33.29 $34.11 $32.96 $33.07 $32.34 63,928
2021-09-21 $33.69 $34.42 $33.24 $33.29 $32.55 27,237
2021-09-20 $34.35 $34.77 $33.17 $33.40 $32.66 108,156
2021-09-17 $34.60 $35.09 $34.09 $35.09 $34.31 171,390
2021-09-16 $34.25 $34.88 $34.00 $34.54 $33.78 35,847
2021-09-15 $34.02 $34.83 $33.93 $34.40 $33.64 67,739
2021-09-14 $33.96 $34.16 $33.65 $33.96 $33.21 52,666
2021-09-13 $33.50 $34.20 $33.30 $33.85 $33.10 84,396
2021-09-10 $33.93 $34.47 $33.09 $33.24 $32.50 34,675
2021-09-09 $33.70 $34.20 $33.42 $33.74 $32.99 66,296
2021-09-08 $35.81 $36.02 $33.62 $33.70 $32.81 70,932
2021-09-07 $34.05 $36.11 $33.85 $36.03 $35.08 168,902
2021-09-03 $34.65 $34.78 $33.64 $34.01 $33.11 46,622
2021-09-02 $34.75 $35.03 $34.35 $34.58 $33.67 66,676
2021-09-01 $35.07 $35.19 $34.42 $34.69 $33.77 48,377
2021-08-31 $34.63 $35.08 $34.57 $35.03 $34.10 38,193
2021-08-30 $35.19 $35.19 $34.35 $34.63 $33.71 80,320
2021-08-27 $33.91 $35.04 $33.91 $35.04 $34.11 56,173
2021-08-26 $34.73 $34.93 $33.81 $33.85 $32.95 41,978
2021-08-25 $34.90 $35.13 $34.64 $34.75 $33.83 69,552
2021-08-24 $34.69 $34.90 $33.79 $34.74 $33.82 62,850
2021-08-23 $34.89 $34.91 $34.44 $34.67 $33.75 78,779
2021-08-20 $34.15 $34.81 $34.09 $34.75 $33.83 121,051
2021-08-19 $34.65 $34.77 $33.80 $34.13 $33.23 92,153
2021-08-18 $35.00 $35.34 $34.70 $34.79 $33.87 119,253
2021-08-17 $35.11 $35.27 $34.70 $34.98 $34.05 105,087
2021-08-16 $35.00 $35.30 $34.73 $35.26 $34.33 53,337
2021-08-13 $34.30 $35.18 $33.96 $35.02 $34.09 122,691
2021-08-12 $34.34 $34.45 $33.95 $34.26 $33.35 46,998
2021-08-11 $34.29 $34.49 $34.06 $34.28 $33.37 29,906
2021-08-10 $34.10 $34.28 $33.70 $34.08 $33.18 34,334
2021-08-09 $34.05 $34.64 $33.54 $33.93 $33.03 86,979
2021-08-06 $32.29 $34.39 $30.94 $33.92 $33.02 159,493
2021-08-05 $32.00 $32.77 $32.00 $32.20 $31.35 66,241
2021-08-04 $31.87 $32.01 $31.55 $31.86 $31.02 103,891
2021-08-03 $31.53 $32.13 $30.93 $31.97 $31.12 58,117
2021-08-02 $30.65 $31.78 $30.65 $31.40 $30.57 76,267
2021-07-30 $29.65 $30.49 $29.63 $30.49 $29.68 50,551
2021-07-29 $29.35 $30.49 $29.35 $29.65 $28.87 82,122
2021-07-28 $29.88 $30.14 $29.07 $29.24 $28.47 75,792
2021-07-27 $30.20 $30.33 $29.71 $29.85 $29.06 45,569
2021-07-26 $30.17 $30.88 $30.11 $30.43 $29.63 24,779
2021-07-23 $30.86 $31.05 $30.03 $30.21 $29.41 72,466
2021-07-22 $31.51 $31.74 $30.27 $30.75 $29.94 57,596
2021-07-21 $32.26 $32.35 $31.08 $31.61 $30.77 135,578
2021-07-20 $30.96 $32.59 $30.96 $32.22 $31.37 92,960
2021-07-19 $32.22 $32.55 $30.64 $30.80 $29.99 128,359
2021-07-16 $33.20 $33.32 $32.21 $32.58 $31.72 64,963
2021-07-15 $32.46 $33.21 $32.26 $33.05 $32.18 63,761
2021-07-14 $32.60 $32.93 $32.22 $32.71 $31.84 40,247
2021-07-13 $33.04 $33.07 $32.11 $32.38 $31.52 50,531
2021-07-12 $32.63 $33.36 $32.60 $33.00 $32.13 60,890
2021-07-09 $32.68 $33.15 $32.67 $32.94 $32.07 36,493
2021-07-08 $33.51 $33.51 $32.03 $32.50 $31.64 80,870
2021-07-07 $32.91 $33.22 $32.55 $32.97 $32.10 46,327
2021-07-06 $33.44 $33.44 $32.65 $33.00 $32.13 185,735
2021-07-02 $33.43 $33.43 $32.92 $33.11 $32.23 43,704
2021-07-01 $32.45 $33.20 $32.15 $33.13 $32.25 65,180
2021-06-30 $32.12 $32.71 $32.04 $32.29 $31.44 142,112
2021-06-29 $31.84 $32.34 $31.74 $32.12 $31.27 56,362
2021-06-28 $32.49 $32.80 $31.82 $31.82 $30.98 71,675
2021-06-25 $31.38 $32.75 $31.38 $32.39 $31.53 73,248
2021-06-24 $31.31 $31.53 $31.00 $31.32 $30.49 67,629
2021-06-23 $31.43 $32.10 $31.01 $31.04 $30.22 99,282
2021-06-22 $30.82 $31.48 $30.43 $31.42 $30.59 101,115
2021-06-21 $30.15 $30.86 $30.15 $30.79 $29.98 96,537
2021-06-18 $30.49 $30.92 $29.81 $30.13 $29.33 154,111
2021-06-17 $30.48 $30.99 $30.19 $30.71 $29.90 67,400
2021-06-16 $30.35 $30.47 $29.90 $30.33 $29.53 89,548
2021-06-15 $29.95 $30.48 $29.85 $30.32 $29.52 75,784
2021-06-14 $30.26 $30.30 $29.67 $30.03 $29.24 176,090
2021-06-11 $30.48 $30.57 $29.96 $30.20 $29.40 71,341
2021-06-10 $30.70 $30.83 $30.06 $30.24 $29.44 46,729
2021-06-09 $30.61 $30.99 $30.04 $30.69 $29.88 64,104
2021-06-08 $30.05 $30.89 $29.77 $30.56 $29.64 74,582
2021-06-07 $30.12 $30.35 $29.88 $30.05 $29.14 55,773
2021-06-04 $30.42 $30.66 $29.88 $30.00 $29.09 72,217
2021-06-03 $29.80 $30.47 $29.49 $30.26 $29.35 276,112
2021-06-02 $30.08 $30.28 $29.59 $29.96 $29.05 58,994
2021-06-01 $30.40 $30.50 $29.76 $30.14 $29.23 54,472
2021-05-28 $30.00 $30.34 $29.57 $30.02 $29.11 67,589
2021-05-27 $29.68 $30.11 $29.60 $29.77 $28.87 70,650
2021-05-26 $29.36 $30.00 $29.34 $29.60 $28.70 34,977
2021-05-25 $30.02 $30.20 $29.19 $29.30 $28.41 43,629
2021-05-24 $29.94 $30.29 $29.86 $30.02 $29.11 51,075
2021-05-21 $29.57 $30.19 $29.51 $29.76 $28.86 58,529
2021-05-20 $29.02 $29.79 $28.86 $29.38 $28.49 38,897
2021-05-19 $29.32 $29.54 $28.74 $29.11 $28.23 91,903
2021-05-18 $29.32 $30.04 $29.17 $29.69 $28.79 96,683
2021-05-17 $29.61 $30.16 $29.29 $29.43 $28.54 46,557
2021-05-14 $28.41 $29.71 $28.40 $29.54 $28.65 81,125
2021-05-13 $27.42 $28.35 $27.42 $28.10 $27.25 58,495
2021-05-12 $29.01 $29.01 $27.06 $27.34 $26.51 138,831
2021-05-11 $29.24 $29.78 $28.83 $29.00 $28.12 102,872
2021-05-10 $30.30 $30.75 $29.59 $29.75 $28.85 242,981
2021-05-07 $28.04 $30.00 $28.04 $29.75 $28.85 263,005
2021-05-06 $28.04 $28.35 $27.25 $28.25 $27.40 225,803
2021-05-05 $28.05 $28.33 $27.74 $28.00 $27.15 65,431
2021-05-04 $28.15 $28.27 $27.82 $28.02 $27.17 111,843
2021-05-03 $27.93 $28.51 $27.93 $28.17 $27.32 52,522
2021-04-30 $27.89 $27.91 $27.65 $27.75 $26.91 105,347
2021-04-29 $28.35 $28.43 $27.90 $28.14 $27.29 122,642
2021-04-28 $28.32 $28.39 $27.85 $28.16 $27.31 98,309
2021-04-27 $28.73 $28.86 $27.88 $28.29 $27.43 64,220
2021-04-26 $29.00 $29.07 $28.50 $28.64 $27.77 69,291
2021-04-23 $28.57 $29.07 $28.02 $28.75 $27.88 153,451
2021-04-22 $28.27 $29.65 $27.70 $28.37 $27.51 62,722
2021-04-21 $28.16 $28.77 $26.65 $28.18 $27.33 138,160
2021-04-20 $28.25 $28.62 $27.55 $27.92 $27.08 63,399
2021-04-19 $27.48 $28.71 $27.48 $28.54 $27.68 157,654
2021-04-16 $27.67 $27.69 $27.10 $27.60 $26.77 107,757
2021-04-15 $27.49 $27.81 $27.25 $27.58 $26.75 95,179
2021-04-14 $27.57 $27.86 $27.02 $27.40 $26.57 96,604
2021-04-13 $28.25 $28.75 $27.34 $27.34 $26.51 108,880
2021-04-12 $29.00 $29.29 $28.09 $28.31 $27.45 152,488
2021-04-09 $27.50 $29.14 $27.50 $29.04 $28.16 287,740
2021-04-08 $27.08 $27.16 $26.62 $27.00 $26.18 50,591
2021-04-07 $26.44 $27.35 $26.44 $26.92 $26.11 108,109
2021-04-06 $26.69 $26.88 $26.32 $26.39 $25.59 58,495
2021-04-05 $26.29 $26.91 $26.19 $26.62 $25.82 53,810
2021-04-01 $25.82 $26.30 $25.53 $25.89 $25.11 101,103
2021-03-31 $25.70 $26.12 $25.41 $25.56 $24.79 122,926
2021-03-30 $26.11 $26.13 $25.38 $25.72 $24.94 160,588
2021-03-29 $25.96 $26.25 $25.47 $25.91 $25.13 87,501
2021-03-26 $25.96 $26.34 $25.75 $26.05 $25.26 63,495
2021-03-25 $24.92 $26.04 $24.72 $25.66 $24.88 139,525
2021-03-24 $25.21 $25.55 $24.84 $25.07 $24.31 40,093
2021-03-23 $25.69 $25.71 $24.94 $24.95 $24.20 92,392
2021-03-22 $26.51 $26.62 $25.61 $25.90 $25.12 60,806
2021-03-19 $26.13 $27.00 $25.78 $26.50 $25.70 163,879
2021-03-18 $27.14 $27.22 $26.06 $26.17 $25.38 92,405
2021-03-17 $26.70 $27.03 $26.48 $26.91 $26.10 51,534
2021-03-16 $26.67 $27.10 $26.43 $26.64 $25.83 72,428
2021-03-15 $26.20 $26.94 $25.75 $26.78 $25.97 211,851
2021-03-12 $25.45 $26.19 $25.45 $26.10 $25.31 118,382
2021-03-11 $25.40 $25.78 $25.05 $25.42 $24.65 49,651
2021-03-10 $25.04 $25.53 $25.01 $25.35 $24.58 116,054
2021-03-09 $25.21 $25.49 $24.88 $25.01 $24.25 75,911
2021-03-08 $24.77 $25.42 $24.76 $25.00 $24.16 84,176
2021-03-05 $23.60 $24.65 $23.50 $24.54 $23.71 106,494
2021-03-04 $24.60 $24.69 $23.01 $23.64 $22.84 85,036
2021-03-03 $24.72 $25.15 $24.25 $24.51 $23.68 157,455
2021-03-02 $25.00 $25.02 $24.41 $24.65 $23.82 46,339
2021-03-01 $24.09 $25.28 $24.09 $25.03 $24.19 96,410
2021-02-26 $24.15 $24.15 $23.34 $23.75 $22.95 60,465
2021-02-25 $24.47 $24.87 $23.88 $23.98 $23.17 29,475
2021-02-24 $24.11 $25.00 $24.02 $24.56 $23.73 37,309
2021-02-23 $24.79 $24.79 $23.75 $24.28 $23.46 74,502
2021-02-22 $24.02 $24.91 $24.02 $24.79 $23.95 69,367
2021-02-19 $24.12 $24.42 $23.91 $24.01 $23.20 62,464
2021-02-18 $24.64 $24.64 $24.01 $24.05 $23.24 38,381
2021-02-17 $25.06 $25.44 $24.25 $24.67 $23.84 68,482
2021-02-16 $25.18 $25.27 $24.52 $24.95 $24.11 80,045
2021-02-12 $25.56 $25.73 $24.81 $25.12 $24.27 42,180
2021-02-11 $24.67 $25.83 $24.45 $25.54 $24.68 108,329
2021-02-10 $24.78 $24.90 $24.26 $24.77 $23.93 43,316
2021-02-09 $24.76 $25.22 $24.48 $24.93 $24.09 46,442
2021-02-08 $24.57 $25.19 $24.39 $24.85 $24.01 55,195
2021-02-05 $24.49 $24.83 $24.04 $24.73 $23.90 70,496
2021-02-04 $23.18 $24.66 $22.73 $24.23 $23.41 71,944
2021-02-03 $22.87 $23.85 $22.81 $23.20 $22.42 59,930
2021-02-02 $22.21 $23.45 $21.62 $23.15 $22.37 44,350
2021-02-01 $20.78 $22.48 $15.69 $21.99 $21.25 49,881
2021-01-29 $21.67 $21.99 $21.11 $21.22 $20.50 65,265
2021-01-28 $22.02 $22.02 $21.56 $21.71 $20.98 48,262
2021-01-27 $22.63 $22.71 $21.72 $21.72 $20.99 49,170
2021-01-26 $22.44 $23.00 $22.44 $22.67 $21.91 62,651
2021-01-25 $23.44 $23.76 $22.21 $22.41 $21.65 58,141
2021-01-22 $23.82 $24.04 $23.06 $23.39 $22.60 61,451
2021-01-21 $24.23 $24.74 $23.89 $23.94 $23.13 35,392
2021-01-20 $24.53 $24.53 $23.93 $24.12 $23.31 23,249
2021-01-19 $24.54 $24.64 $24.34 $24.38 $23.56 27,922
2021-01-15 $24.36 $24.97 $24.00 $24.43 $23.61 23,612
2021-01-14 $24.82 $24.88 $24.38 $24.44 $23.62 24,649
2021-01-13 $24.27 $24.92 $24.08 $24.62 $23.79 29,970
2021-01-12 $23.59 $24.29 $23.38 $24.14 $23.33 35,541
2021-01-11 $23.89 $23.89 $23.21 $23.50 $22.71 29,890
2021-01-08 $23.27 $23.98 $23.07 $23.77 $22.97 46,571
2021-01-07 $24.43 $25.39 $23.10 $23.27 $22.49 57,129
2021-01-06 $23.84 $24.63 $23.73 $24.02 $23.21 87,278
2021-01-05 $24.80 $26.04 $23.59 $23.79 $22.99 78,787
2021-01-04 $24.81 $25.33 $24.64 $24.91 $24.07 73,181
2020-12-31 $24.56 $24.96 $24.46 $24.81 $23.97 41,931
2020-12-30 $23.94 $24.84 $23.81 $24.43 $23.61 41,604
2020-12-29 $24.01 $24.23 $23.59 $23.93 $23.12 37,933
2020-12-28 $23.89 $24.42 $23.71 $24.00 $23.19 22,348
2020-12-24 $24.01 $24.38 $23.57 $23.79 $22.99 46,698
2020-12-23 $23.21 $24.36 $23.05 $23.98 $23.17 58,042
2020-12-22 $23.12 $23.22 $22.54 $23.09 $22.31 51,451
2020-12-21 $22.91 $23.19 $22.25 $23.11 $22.33 63,254
2020-12-18 $23.12 $23.30 $21.74 $23.17 $22.39 106,710
2020-12-17 $22.47 $23.32 $22.23 $23.12 $22.34 60,163
2020-12-16 $22.76 $22.87 $21.98 $22.38 $21.63 70,271
2020-12-15 $22.38 $22.80 $21.73 $22.54 $21.78 105,957
2020-12-14 $23.48 $24.10 $22.39 $22.49 $21.73 86,896
2020-12-11 $22.92 $23.47 $22.92 $23.41 $22.62 64,658
2020-12-10 $23.07 $23.25 $22.75 $23.12 $22.34 39,673
2020-12-09 $22.54 $23.26 $22.54 $23.00 $22.22 110,529
2020-12-08 $22.18 $22.88 $22.02 $22.57 $21.74 96,544
2020-12-07 $22.24 $22.34 $21.76 $22.12 $21.31 128,657
2020-12-04 $23.08 $23.25 $21.95 $22.43 $21.61 123,438
2020-12-03 $21.90 $23.54 $21.90 $23.02 $22.18 213,789
2020-12-02 $21.25 $21.89 $21.05 $21.81 $21.01 98,616
2020-12-01 $20.77 $21.68 $20.77 $21.48 $20.69 103,498
2020-11-30 $20.12 $21.02 $20.12 $20.53 $19.78 109,620
2020-11-27 $20.45 $21.00 $20.31 $20.41 $19.66 41,640
2020-11-25 $20.20 $20.47 $19.81 $20.44 $19.69 73,369
2020-11-24 $19.10 $20.55 $19.09 $20.23 $19.49 82,359
2020-11-23 $18.59 $19.37 $18.50 $19.02 $18.32 58,136
2020-11-20 $18.89 $18.90 $18.39 $18.39 $17.72 109,635
2020-11-19 $19.24 $19.38 $18.08 $19.05 $18.35 204,624
2020-11-18 $20.12 $20.20 $20.04 $20.18 $19.44 46,988
2020-11-17 $20.05 $20.08 $19.85 $20.00 $19.27 37,157
2020-11-16 $20.00 $20.20 $19.95 $20.15 $19.41 34,152
2020-11-13 $19.64 $19.92 $19.42 $19.76 $19.04 34,590
2020-11-12 $19.39 $19.72 $19.34 $19.60 $18.88 40,863
2020-11-11 $19.34 $19.45 $19.13 $19.45 $18.74 29,342
2020-11-10 $19.61 $19.64 $19.28 $19.35 $18.64 52,014
2020-11-09 $19.85 $19.85 $19.17 $19.64 $18.92 46,879
2020-11-06 $19.77 $19.78 $18.67 $19.16 $18.46 50,029
2020-11-05 $19.76 $19.87 $19.42 $19.62 $18.90 54,494
2020-11-04 $18.50 $18.93 $18.50 $18.88 $18.19 36,614
2020-11-03 $18.42 $18.81 $18.24 $18.31 $17.64 27,544
2020-11-02 $18.38 $18.38 $18.03 $18.24 $17.57 35,855
2020-10-30 $18.53 $18.53 $18.04 $18.34 $17.67 66,915
2020-10-29 $18.82 $19.22 $18.53 $18.65 $17.97 31,482
2020-10-28 $19.40 $19.53 $18.75 $18.93 $18.24 80,268
2020-10-27 $19.58 $19.87 $19.18 $19.72 $19.00 211,798
2020-10-26 $19.69 $19.79 $19.29 $19.71 $18.99 71,337
2020-10-23 $19.76 $19.90 $19.45 $19.90 $19.17 43,114
2020-10-22 $19.46 $19.79 $19.46 $19.63 $18.91 47,193
2020-10-21 $19.36 $19.80 $19.13 $19.47 $18.76 90,346
2020-10-20 $19.15 $19.44 $19.00 $19.44 $18.73 62,674
2020-10-19 $19.43 $19.58 $19.08 $19.13 $18.43 41,911
2020-10-16 $19.24 $19.50 $19.22 $19.28 $18.57 54,001
2020-10-15 $18.68 $19.16 $18.52 $19.06 $18.36 34,705
2020-10-14 $18.98 $19.45 $18.71 $18.95 $18.26 85,393
2020-10-13 $18.94 $19.06 $18.54 $19.00 $18.30 77,446
2020-10-12 $18.50 $19.15 $18.50 $18.94 $18.25 74,838
2020-10-09 $18.32 $18.64 $18.21 $18.52 $17.84 45,148
2020-10-08 $17.61 $18.49 $17.61 $18.48 $17.80 125,737
2020-10-07 $17.52 $17.86 $17.15 $17.40 $16.76 57,740
2020-10-06 $17.55 $17.86 $17.28 $17.30 $16.67 62,919
2020-10-05 $17.50 $17.86 $17.50 $17.55 $16.91 38,886
2020-10-02 $16.52 $17.43 $16.52 $17.30 $16.67 104,316
2020-10-01 $16.83 $17.01 $16.53 $16.80 $16.18 119,889
2020-09-30 $16.89 $17.00 $16.60 $16.89 $16.27 82,042
2020-09-29 $16.88 $16.91 $16.57 $16.80 $16.18 39,252
2020-09-28 $16.57 $17.21 $16.57 $16.81 $16.19 62,012
2020-09-25 $16.20 $16.64 $16.02 $16.37 $15.77 87,480
2020-09-24 $16.09 $16.60 $16.00 $16.30 $15.70 49,546
2020-09-23 $16.45 $17.04 $16.05 $16.05 $15.46 62,073
2020-09-22 $16.40 $16.56 $16.15 $16.38 $15.78 66,711
2020-09-21 $16.54 $16.57 $16.17 $16.39 $15.79 41,595
2020-09-18 $16.69 $16.98 $16.60 $16.66 $16.05 95,494
2020-09-17 $16.57 $16.77 $16.42 $16.70 $16.09 70,770
2020-09-16 $16.74 $17.10 $16.65 $16.72 $16.11 48,028
2020-09-15 $16.95 $17.24 $16.53 $16.78 $16.17 107,343
2020-09-14 $16.74 $17.31 $16.74 $16.95 $16.33 60,945
2020-09-11 $16.45 $16.78 $16.37 $16.57 $15.96 84,029
2020-09-10 $17.35 $17.43 $16.38 $16.44 $15.84 51,295
2020-09-09 $17.75 $17.75 $17.20 $17.21 $16.58 53,482
2020-09-08 $17.71 $17.76 $17.21 $17.56 $16.86 51,397
2020-09-04 $18.15 $18.17 $17.41 $17.89 $17.17 76,578
2020-09-03 $18.06 $18.28 $17.71 $18.03 $17.31 112,571
2020-09-02 $17.70 $18.26 $17.29 $18.15 $17.42 107,684
2020-09-01 $17.36 $17.70 $17.22 $17.61 $16.91 95,930
2020-08-31 $16.86 $17.46 $16.85 $17.39 $16.69 139,940
2020-08-28 $16.99 $17.01 $16.77 $16.99 $16.31 49,595
2020-08-27 $17.09 $17.11 $16.95 $16.95 $16.27 59,592
2020-08-26 $17.20 $17.33 $17.03 $17.08 $16.40 72,465
2020-08-25 $17.34 $17.45 $17.00 $17.19 $16.50 63,761
2020-08-24 $17.49 $17.56 $17.17 $17.29 $16.60 73,518
2020-08-21 $17.45 $17.53 $16.81 $17.39 $16.69 110,799
2020-08-20 $17.31 $17.60 $16.94 $17.49 $16.79 73,989
2020-08-19 $17.55 $17.69 $17.18 $17.46 $16.76 101,629
2020-08-18 $17.83 $17.86 $17.50 $17.59 $16.89 91,615
2020-08-17 $18.36 $18.45 $17.82 $17.91 $17.19 124,029
2020-08-14 $18.29 $18.71 $18.14 $18.39 $17.65 632,865
2020-08-13 $18.78 $18.82 $17.95 $18.39 $17.65 58,826
2020-08-12 $19.04 $19.05 $18.34 $18.59 $17.85 53,856
2020-08-11 $18.96 $19.19 $18.75 $18.92 $18.16 47,065
2020-08-10 $18.75 $18.98 $18.53 $18.85 $18.10 52,508
2020-08-07 $18.20 $18.90 $18.20 $18.73 $17.98 83,407
2020-08-06 $18.40 $18.91 $18.13 $18.23 $17.50 100,669
2020-08-05 $18.16 $18.50 $17.87 $18.02 $17.30 124,875
2020-08-04 $18.19 $18.24 $17.70 $18.17 $17.44 81,223
2020-08-03 $17.72 $18.29 $17.64 $18.24 $17.51 101,591
2020-07-31 $18.32 $18.32 $17.52 $17.75 $17.04 45,967
2020-07-30 $18.38 $18.53 $18.03 $18.23 $17.50 43,468
2020-07-29 $18.88 $18.96 $18.27 $18.61 $17.87 111,383
2020-07-28 $18.85 $19.15 $18.44 $18.87 $18.12 69,983
2020-07-27 $18.97 $18.98 $18.52 $18.95 $18.19 59,691
2020-07-24 $18.95 $19.19 $18.65 $18.84 $18.09 108,617
2020-07-23 $19.35 $19.35 $18.83 $19.07 $18.31 82,512
2020-07-22 $19.16 $19.44 $18.91 $19.38 $18.60 80,348
2020-07-21 $19.72 $19.92 $19.01 $19.21 $18.44 107,188
2020-07-20 $19.00 $19.48 $18.77 $19.48 $18.70 88,917
2020-07-17 $19.00 $19.07 $18.64 $19.02 $18.26 105,986
2020-07-16 $18.80 $19.17 $18.04 $19.07 $18.31 82,989
2020-07-15 $18.35 $19.06 $18.14 $18.94 $18.18 111,819
2020-07-14 $17.72 $18.66 $17.66 $18.26 $17.53 189,083
2020-07-13 $18.89 $19.10 $17.51 $17.77 $17.06 253,480
2020-07-10 $17.86 $18.75 $17.61 $18.75 $18.00 120,761
2020-07-09 $18.30 $18.44 $17.58 $17.88 $17.16 157,042
2020-07-08 $17.76 $18.16 $17.73 $18.04 $17.32 74,764
2020-07-07 $17.86 $17.96 $17.61 $17.77 $17.06 207,559
2020-07-06 $18.35 $18.35 $17.67 $18.01 $17.29 264,505
2020-07-02 $17.52 $17.86 $17.32 $17.60 $16.90 153,520
2020-07-01 $17.25 $17.60 $17.17 $17.32 $16.63 200,682
2020-06-30 $16.40 $17.41 $16.38 $17.19 $16.50 194,112
2020-06-29 $16.28 $16.54 $16.00 $16.46 $15.80 222,978
2020-06-26 $16.20 $16.28 $15.86 $16.20 $15.55 317,790
2020-06-25 $16.24 $16.50 $15.95 $16.27 $15.62 147,009
2020-06-24 $16.22 $16.48 $15.71 $16.31 $15.66 123,810
2020-06-23 $16.81 $16.99 $16.16 $16.40 $15.74 73,542
2020-06-22 $16.43 $17.02 $16.31 $16.79 $16.12 99,681
2020-06-19 $16.63 $16.63 $15.70 $16.50 $15.84 137,867
2020-06-18 $16.99 $17.04 $16.19 $16.46 $15.80 83,924
2020-06-17 $16.27 $16.94 $16.08 $16.83 $16.16 124,719
2020-06-16 $16.54 $16.82 $15.67 $16.12 $15.48 275,536
2020-06-15 $15.67 $16.20 $15.06 $15.91 $15.27 135,391
2020-06-12 $15.74 $16.43 $15.64 $15.81 $15.18 76,358
2020-06-11 $17.70 $17.70 $15.18 $15.33 $14.72 172,957
2020-06-10 $19.03 $19.44 $17.67 $18.08 $17.36 140,139
2020-06-09 $19.05 $19.08 $18.21 $18.93 $18.17 172,665
2020-06-08 $18.17 $19.19 $18.12 $19.05 $18.24 576,052
2020-06-05 $17.75 $18.17 $17.60 $17.91 $17.15 206,549
2020-06-04 $17.75 $17.95 $16.81 $17.47 $16.73 163,830
2020-06-03 $17.33 $18.05 $17.03 $17.73 $16.98 172,367
2020-06-02 $17.06 $17.33 $16.84 $17.18 $16.45 98,087
2020-06-01 $16.68 $17.48 $16.48 $16.91 $16.19 78,627
2020-05-29 $16.66 $16.75 $15.03 $16.71 $16.00 192,415
2020-05-28 $16.95 $17.37 $16.59 $16.59 $15.88 99,363
2020-05-27 $16.78 $16.95 $16.29 $16.78 $16.07 92,910
2020-05-26 $16.32 $16.74 $15.82 $16.42 $15.72 124,181
2020-05-22 $15.56 $15.68 $15.40 $15.59 $14.93 41,905
2020-05-21 $15.25 $15.70 $15.25 $15.62 $14.96 59,207
2020-05-20 $15.71 $15.76 $14.96 $15.28 $14.63 170,565
2020-05-19 $15.63 $15.70 $14.79 $15.46 $14.80 99,793
2020-05-18 $14.35 $15.50 $14.35 $15.46 $14.80 210,506
2020-05-15 $13.56 $14.82 $13.29 $13.97 $13.38 304,826
2020-05-14 $14.05 $14.05 $12.97 $13.67 $13.09 369,751
2020-05-13 $14.94 $15.02 $13.75 $14.14 $13.54 188,427
2020-05-12 $15.25 $15.73 $14.75 $14.98 $14.34 177,528
2020-05-11 $15.42 $16.25 $14.89 $15.21 $14.56 220,019
2020-05-08 $14.97 $15.22 $14.61 $14.88 $14.25 197,968
2020-05-07 $14.99 $15.22 $14.64 $14.73 $14.10 143,271
2020-05-06 $14.57 $14.92 $14.30 $14.76 $14.13 136,943
2020-05-05 $14.61 $14.84 $14.31 $14.37 $13.76 241,607
2020-05-04 $14.75 $14.79 $14.39 $14.62 $14.00 167,543
2020-05-01 $14.94 $14.94 $14.47 $14.91 $14.28 142,227
2020-04-30 $15.19 $15.25 $14.78 $15.09 $14.45 138,556
2020-04-29 $14.97 $15.39 $14.65 $15.33 $14.68 151,280
2020-04-28 $14.69 $14.86 $14.20 $14.63 $14.01 114,008
2020-04-27 $14.68 $14.78 $14.11 $14.63 $14.01 131,746
2020-04-24 $15.05 $15.05 $14.21 $14.63 $14.01 191,268
2020-04-23 $14.68 $15.13 $14.55 $15.01 $14.37 156,335
2020-04-22 $14.27 $14.62 $13.74 $14.60 $13.98 115,239
2020-04-21 $13.71 $14.32 $13.50 $13.95 $13.36 68,200
2020-04-20 $14.22 $14.22 $13.59 $13.97 $13.38 138,013
2020-04-17 $14.75 $14.75 $14.07 $14.41 $13.80 133,019
2020-04-16 $14.03 $14.03 $13.55 $14.03 $13.43 104,500
2020-04-15 $14.11 $14.32 $13.27 $14.06 $13.46 133,014
2020-04-14 $14.36 $14.79 $13.75 $14.62 $14.00 130,785
2020-04-13 $15.03 $15.12 $14.01 $14.29 $13.68 116,154
2020-04-09 $15.60 $15.84 $14.76 $15.03 $14.39 102,938
2020-04-08 $15.36 $15.83 $14.44 $15.32 $14.67 240,654
2020-04-07 $16.00 $17.16 $15.49 $16.30 $15.61 339,430
2020-04-06 $14.57 $16.00 $14.32 $16.00 $15.32 202,050
2020-04-03 $15.46 $15.48 $14.83 $15.01 $14.37 91,599
2020-04-02 $15.75 $16.00 $15.36 $15.51 $14.85 166,253
2020-04-01 $15.66 $16.15 $15.31 $15.77 $15.10 128,404
2020-03-31 $16.19 $16.69 $15.76 $16.36 $15.66 87,425
2020-03-30 $16.18 $16.61 $14.78 $16.37 $15.67 114,970
2020-03-27 $16.09 $16.40 $15.28 $16.18 $15.49 101,938
2020-03-26 $15.73 $16.80 $15.26 $16.50 $15.80 131,853
2020-03-25 $14.99 $15.98 $14.50 $15.65 $14.98 155,351
2020-03-24 $14.52 $14.99 $13.83 $14.70 $14.07 95,539
2020-03-23 $14.25 $15.07 $12.94 $13.94 $13.35 326,926
2020-03-20 $14.07 $14.62 $13.09 $14.43 $13.82 310,644
2020-03-19 $13.53 $14.70 $12.48 $13.95 $13.36 370,078
2020-03-18 $12.47 $15.39 $12.43 $13.63 $13.05 432,889
2020-03-17 $14.42 $14.42 $13.50 $13.66 $13.08 357,425
2020-03-16 $11.04 $14.35 $10.18 $13.46 $12.89 457,664
2020-03-13 $13.55 $14.79 $12.77 $14.79 $14.16 179,918
2020-03-12 $14.03 $14.16 $11.67 $12.93 $12.38 505,821
2020-03-11 $16.57 $17.10 $14.52 $15.20 $14.55 134,977
2020-03-10 $16.08 $17.54 $15.55 $17.28 $16.55 120,728
2020-03-09 $16.62 $16.89 $15.30 $15.50 $14.84 124,289
2020-03-06 $18.57 $18.77 $17.21 $17.98 $17.16 173,927
2020-03-05 $19.69 $20.00 $18.97 $19.08 $18.21 102,487
2020-03-04 $20.55 $21.04 $19.80 $20.24 $19.32 74,941
2020-03-03 $20.19 $20.77 $19.60 $20.37 $19.44 170,446
2020-03-02 $19.69 $20.21 $19.31 $20.07 $19.15 106,552
2020-02-28 $19.43 $19.94 $19.20 $19.77 $18.87 161,823
2020-02-27 $20.78 $21.00 $19.56 $20.37 $19.44 161,502
2020-02-26 $21.18 $21.54 $20.59 $21.37 $20.40 167,698
2020-02-25 $22.25 $22.25 $21.06 $21.20 $20.23 152,950
2020-02-24 $22.20 $22.24 $21.38 $22.07 $21.06 139,257
2020-02-21 $23.00 $23.15 $22.80 $22.96 $21.91 162,497
2020-02-20 $23.01 $23.34 $22.62 $23.07 $22.02 102,756
2020-02-19 $24.12 $24.49 $22.59 $23.05 $21.99 393,920
2020-02-18 $22.57 $24.39 $22.16 $23.54 $22.47 494,583
2020-02-14 $22.51 $22.51 $21.61 $22.15 $21.14 398,334
2020-02-13 $24.09 $24.83 $21.20 $22.30 $21.28 530,650
2020-02-12 $23.10 $23.81 $23.08 $23.16 $22.10 243,858
2020-02-11 $21.75 $23.09 $21.52 $22.70 $21.66 208,592
2020-02-10 $21.97 $22.16 $21.48 $21.65 $20.66 70,155
2020-02-07 $21.64 $22.11 $21.38 $22.01 $21.01 82,119
2020-02-06 $21.33 $21.91 $21.24 $21.71 $20.72 85,333
2020-02-05 $20.90 $21.14 $20.83 $21.09 $20.13 53,196
2020-02-04 $21.14 $21.14 $20.75 $20.79 $19.84 59,175
2020-02-03 $21.04 $21.38 $20.50 $20.74 $19.79 57,058
2020-01-31 $21.15 $21.23 $20.57 $20.86 $19.91 133,256
2020-01-30 $21.22 $21.40 $21.01 $21.22 $20.25 105,981
2020-01-29 $21.59 $21.85 $21.06 $21.33 $20.36 94,571
2020-01-28 $21.39 $21.57 $20.87 $21.48 $20.50 109,401
2020-01-27 $20.96 $21.58 $20.94 $21.27 $20.30 61,430
2020-01-24 $21.84 $21.84 $21.36 $21.65 $20.66 47,671
2020-01-23 $21.92 $22.40 $21.77 $21.84 $20.84 57,559
2020-01-22 $21.40 $22.11 $21.40 $21.99 $20.99 219,681
2020-01-21 $21.27 $21.54 $20.65 $21.40 $20.42 78,916
2020-01-17 $21.82 $22.25 $21.24 $21.35 $20.38 76,168
2020-01-16 $22.07 $22.17 $21.41 $21.82 $20.82 63,649
2020-01-15 $21.96 $22.50 $21.19 $21.77 $20.78 136,686
2020-01-14 $21.63 $22.10 $21.63 $21.96 $20.96 100,035
2020-01-13 $21.29 $21.91 $21.20 $21.61 $20.62 106,513
2020-01-10 $21.29 $21.40 $20.03 $21.22 $20.25 109,223
2020-01-09 $20.27 $21.39 $20.06 $21.28 $20.31 181,041
2020-01-08 $20.65 $20.65 $19.98 $20.37 $19.44 93,429
2020-01-07 $20.80 $20.80 $19.92 $20.60 $19.66 130,462
2020-01-06 $20.83 $20.91 $20.21 $20.65 $19.71 73,707
2020-01-03 $21.06 $21.26 $20.65 $21.13 $20.17 71,750
2020-01-02 $21.22 $21.47 $21.12 $21.35 $20.38 88,644
2019-12-31 $20.93 $21.25 $20.80 $20.97 $20.01 91,255
2019-12-30 $21.10 $21.16 $20.34 $20.79 $19.84 101,059
2019-12-27 $21.32 $21.32 $20.68 $20.91 $19.96 71,334
2019-12-26 $21.39 $21.81 $21.00 $21.21 $20.24 79,780
2019-12-24 $21.82 $21.99 $21.26 $21.31 $20.34 68,680
2019-12-23 $21.08 $21.90 $20.89 $21.72 $20.73 184,803
2019-12-20 $20.82 $21.08 $20.56 $20.96 $20.00 175,659
2019-12-19 $20.63 $21.14 $20.34 $20.99 $20.03 70,496
2019-12-18 $20.33 $20.59 $20.23 $20.55 $19.61 118,439
2019-12-17 $20.50 $21.15 $20.41 $20.47 $19.54 112,203
2019-12-16 $20.65 $20.93 $20.26 $20.61 $19.67 252,158
2019-12-13 $21.10 $21.30 $20.22 $20.70 $19.76 271,664
2019-12-12 $21.58 $22.25 $21.26 $21.78 $20.79 129,111
2019-12-11 $21.45 $21.54 $21.08 $21.50 $20.52 75,004
2019-12-10 $21.09 $21.60 $21.01 $21.33 $20.36 177,394
2019-12-09 $20.38 $21.32 $20.21 $21.00 $20.04 266,772
2019-12-06 $20.29 $20.52 $20.06 $20.28 $19.31 98,706
2019-12-05 $20.15 $20.59 $19.84 $20.01 $19.05 80,426
2019-12-04 $20.56 $20.56 $20.06 $20.13 $19.17 60,404
2019-12-03 $19.71 $20.53 $19.48 $20.27 $19.30 163,783
2019-12-02 $20.79 $20.92 $19.43 $20.15 $19.19 127,269
2019-11-29 $20.44 $20.80 $20.39 $20.60 $19.61 28,376
2019-11-27 $20.42 $20.60 $20.12 $20.51 $19.53 77,035
2019-11-26 $20.85 $20.95 $20.29 $20.53 $19.55 182,288
2019-11-25 $19.91 $20.95 $19.91 $20.77 $19.78 513,707
2019-11-22 $19.23 $19.84 $19.09 $19.76 $18.81 185,117
2019-11-21 $19.07 $19.15 $18.99 $19.10 $18.19 50,938
2019-11-20 $18.97 $19.17 $18.97 $19.00 $18.09 91,564
2019-11-19 $19.03 $19.08 $18.69 $19.03 $18.12 84,669
2019-11-18 $19.09 $19.09 $18.75 $18.99 $18.08 53,793
2019-11-15 $18.73 $19.08 $18.73 $19.02 $18.11 172,526
2019-11-14 $18.35 $18.61 $18.20 $18.58 $17.69 224,934
2019-11-13 $17.91 $18.54 $17.76 $18.19 $17.32 146,217
2019-11-12 $17.26 $18.05 $17.26 $17.98 $17.12 298,343
2019-11-11 $17.73 $17.75 $17.20 $17.34 $16.51 109,583
2019-11-08 $17.98 $18.10 $17.64 $17.66 $16.81 189,553
2019-11-07 $17.76 $18.16 $17.76 $17.96 $17.10 598,900
2019-11-06 $18.00 $18.00 $17.57 $17.76 $16.91 363,919
2019-11-05 $16.25 $17.97 $16.25 $17.42 $16.59 474,383
2019-11-04 $16.00 $16.18 $15.53 $15.72 $14.97 211,394
2019-11-01 $15.78 $16.04 $15.45 $15.86 $15.10 123,540
2019-10-31 $15.55 $15.56 $15.00 $15.56 $14.82 99,040
2019-10-30 $15.99 $16.13 $15.50 $15.59 $14.84 62,512
2019-10-29 $15.57 $16.75 $15.57 $16.00 $15.23 228,094
2019-10-28 $16.07 $16.19 $15.63 $15.65 $14.90 73,166
2019-10-25 $15.67 $16.67 $15.67 $16.00 $15.23 75,695
2019-10-24 $15.97 $15.99 $15.31 $15.75 $15.00 112,043
2019-10-23 $15.57 $15.97 $15.57 $15.93 $15.17 72,352
2019-10-22 $15.77 $16.03 $15.13 $15.57 $14.82 135,582
2019-10-21 $15.71 $15.96 $15.67 $15.79 $15.03 41,460
2019-10-18 $16.00 $16.14 $15.61 $15.62 $14.87 54,404
2019-10-17 $15.52 $16.00 $15.51 $15.96 $15.20 98,256
2019-10-16 $15.43 $15.63 $14.94 $15.36 $14.62 94,027
2019-10-15 $15.26 $15.49 $15.14 $15.43 $14.69 59,065
2019-10-14 $15.06 $15.36 $14.90 $15.19 $14.46 78,466
2019-10-11 $15.06 $15.37 $14.95 $15.12 $14.40 107,733
2019-10-10 $14.47 $14.75 $14.40 $14.70 $14.00 84,743
2019-10-09 $14.82 $14.82 $14.40 $14.46 $13.77 64,556
2019-10-08 $14.82 $15.04 $14.50 $14.60 $13.90 183,898
2019-10-07 $14.41 $15.03 $14.41 $14.82 $14.11 112,630
2019-10-04 $14.50 $14.68 $14.13 $14.55 $13.85 231,975
2019-10-03 $14.85 $14.99 $14.37 $14.52 $13.82 71,520
2019-10-02 $14.57 $14.90 $14.23 $14.86 $14.15 172,386
2019-10-01 $15.31 $15.42 $14.61 $14.81 $14.10 168,756
2019-09-30 $15.82 $15.85 $14.77 $15.38 $14.64 237,454
2019-09-27 $16.28 $16.30 $15.80 $15.86 $15.10 78,911
2019-09-26 $16.34 $16.52 $16.22 $16.24 $15.46 61,563
2019-09-25 $16.41 $16.50 $16.16 $16.34 $15.56 59,096
2019-09-24 $16.98 $17.22 $16.13 $16.35 $15.57 170,493
2019-09-23 $16.96 $17.28 $16.88 $17.00 $16.19 84,112
2019-09-20 $17.09 $17.29 $16.82 $17.00 $16.19 320,049
2019-09-19 $17.18 $17.55 $16.90 $16.98 $16.17 247,548
2019-09-18 $16.09 $17.15 $16.09 $16.97 $16.16 686,663
2019-09-17 $16.41 $16.44 $16.10 $16.13 $15.36 86,006
2019-09-16 $16.52 $16.62 $16.03 $16.40 $15.61 143,566
2019-09-13 $16.67 $17.09 $16.50 $16.71 $15.91 152,956
2019-09-12 $16.91 $16.91 $16.34 $16.54 $15.75 98,517
2019-09-11 $17.13 $17.22 $16.62 $16.85 $16.04 54,101
2019-09-10 $16.96 $17.50 $16.69 $17.22 $16.40 168,652
2019-09-09 $16.92 $17.30 $16.79 $17.02 $16.21 73,985
2019-09-06 $17.07 $17.30 $16.01 $16.95 $16.09 92,028
2019-09-05 $16.30 $17.16 $16.30 $16.93 $16.07 117,127
2019-09-04 $16.04 $16.20 $15.83 $16.12 $15.30 44,707
2019-09-03 $15.79 $16.02 $15.65 $15.88 $15.08 79,348
2019-08-30 $15.73 $16.11 $15.59 $15.97 $15.16 77,965
2019-08-29 $15.49 $16.00 $15.49 $15.69 $14.90 84,843
2019-08-28 $15.15 $15.45 $15.04 $15.19 $14.42 69,387
2019-08-27 $15.69 $15.69 $15.01 $15.20 $14.43 65,183
2019-08-26 $15.53 $15.80 $15.35 $15.60 $14.81 49,499
2019-08-23 $15.88 $16.05 $15.23 $15.32 $14.54 70,260
2019-08-22 $15.96 $16.25 $15.94 $15.99 $15.18 87,725
2019-08-21 $16.09 $16.48 $16.04 $16.06 $15.25 102,954
2019-08-20 $16.08 $16.27 $15.91 $16.02 $15.21 52,723
2019-08-19 $16.22 $16.41 $15.84 $15.97 $15.16 76,966
2019-08-16 $15.44 $16.00 $15.44 $15.82 $15.02 101,334
2019-08-15 $16.02 $16.07 $15.45 $15.45 $14.67 148,637
2019-08-14 $16.27 $16.45 $15.51 $15.98 $15.17 256,054
2019-08-13 $15.22 $16.93 $15.10 $16.93 $16.07 697,935
2019-08-12 $17.34 $17.39 $16.65 $17.29 $16.41 375,210
2019-08-09 $17.40 $17.67 $17.00 $17.23 $16.36 113,880
2019-08-08 $16.54 $18.16 $16.50 $17.40 $16.52 303,071
2019-08-07 $16.18 $16.43 $15.32 $16.30 $15.47 90,207
2019-08-06 $16.40 $16.65 $16.10 $16.27 $15.45 99,740
2019-08-05 $17.03 $17.05 $16.06 $16.27 $15.45 180,264
2019-08-02 $17.80 $17.85 $17.32 $17.57 $16.68 64,194
2019-08-01 $17.86 $18.41 $17.81 $17.85 $16.95 154,793
2019-07-31 $18.42 $18.61 $17.80 $17.87 $16.96 104,745
2019-07-30 $18.57 $18.57 $18.17 $18.35 $17.42 68,835
2019-07-29 $18.86 $19.09 $18.39 $18.58 $17.64 66,034
2019-07-26 $18.88 $19.00 $18.53 $18.84 $17.89 130,562
2019-07-25 $18.93 $19.36 $18.76 $18.94 $17.98 190,383
2019-07-24 $19.00 $19.15 $18.91 $19.00 $18.04 152,016
2019-07-23 $18.48 $19.41 $18.48 $19.00 $18.04 184,645
2019-07-22 $18.00 $18.56 $17.85 $17.99 $17.08 173,802
2019-07-19 $18.27 $18.45 $17.65 $17.94 $17.03 98,688
2019-07-18 $18.52 $18.56 $18.15 $18.25 $17.33 78,466
2019-07-17 $18.71 $19.02 $18.52 $18.54 $17.60 64,339
2019-07-16 $18.81 $19.43 $18.46 $18.72 $17.77 83,235
2019-07-15 $19.44 $19.96 $18.25 $18.78 $17.83 119,897
2019-07-12 $19.05 $19.33 $18.79 $19.25 $18.27 124,033
2019-07-11 $18.81 $19.93 $18.57 $18.84 $17.89 184,886
2019-07-10 $18.71 $18.90 $18.48 $18.77 $17.82 84,486
2019-07-09 $18.10 $18.65 $17.92 $18.46 $17.52 68,228
2019-07-08 $18.47 $18.50 $18.00 $18.03 $17.12 45,384
2019-07-05 $18.33 $18.85 $18.30 $18.54 $17.60 45,367
2019-07-03 $18.65 $19.15 $18.02 $18.20 $17.28 73,727
2019-07-02 $17.79 $19.00 $17.74 $18.50 $17.56 126,701
2019-07-01 $17.47 $17.80 $17.19 $17.64 $16.75 98,612
2019-06-28 $17.40 $17.63 $17.11 $17.18 $16.31 142,212
2019-06-27 $17.11 $17.44 $16.91 $17.40 $16.52 49,695
2019-06-26 $16.84 $17.29 $16.84 $16.95 $16.09 45,665
2019-06-25 $16.47 $16.96 $16.19 $16.78 $15.93 42,685
2019-06-24 $16.90 $17.00 $16.21 $16.30 $15.47 77,161
2019-06-21 $17.10 $17.20 $16.84 $17.00 $16.14 60,350
2019-06-20 $17.06 $17.39 $16.96 $16.97 $16.11 41,310
2019-06-19 $17.16 $17.71 $17.01 $17.10 $16.23 62,656
2019-06-18 $17.25 $17.42 $16.80 $17.15 $16.28 106,601
2019-06-17 $17.39 $17.50 $17.03 $17.15 $16.28 49,636
2019-06-14 $17.19 $17.45 $16.99 $17.20 $16.33 40,832
2019-06-13 $17.22 $17.47 $17.13 $17.26 $16.39 35,300
2019-06-12 $16.99 $17.39 $16.32 $17.16 $16.29 50,568
2019-06-11 $17.12 $17.37 $16.90 $17.03 $16.17 49,511
2019-06-10 $17.15 $17.60 $17.10 $17.13 $16.26 66,275
2019-06-07 $16.98 $17.25 $16.95 $17.15 $16.28 57,881
2019-06-06 $17.05 $17.05 $16.70 $16.92 $16.06 48,137
2019-06-05 $17.01 $17.35 $16.64 $17.05 $16.19 49,985
2019-06-04 $16.59 $16.97 $16.54 $16.90 $16.04 205,944
2019-06-03 $16.42 $16.51 $15.95 $16.06 $15.25 87,211
2019-05-31 $17.42 $17.42 $16.39 $16.43 $15.60 98,378
2019-05-30 $17.72 $17.81 $17.31 $17.64 $16.75 66,910
2019-05-29 $17.64 $17.82 $17.40 $17.68 $16.78 66,323
2019-05-28 $17.64 $18.32 $17.52 $17.69 $16.79 213,537
2019-05-24 $17.89 $17.94 $17.28 $17.61 $16.72 84,855
2019-05-23 $17.80 $17.90 $16.83 $17.85 $16.95 81,479
2019-05-22 $17.98 $18.49 $17.87 $17.94 $17.03 77,428
2019-05-21 $17.92 $18.26 $17.72 $18.10 $17.18 98,583
2019-05-20 $17.85 $18.11 $17.54 $17.76 $16.86 108,358
2019-05-17 $17.05 $18.80 $17.05 $17.95 $17.04 181,253
2019-05-16 $16.78 $17.28 $16.17 $17.07 $16.21 114,128
2019-05-15 $15.42 $16.44 $15.42 $16.24 $15.42 105,681
2019-05-14 $15.37 $15.86 $15.29 $15.55 $14.76 72,724
2019-05-13 $15.75 $16.23 $15.18 $15.35 $14.57 54,142
2019-05-10 $15.88 $16.28 $15.41 $16.02 $15.21 39,229
2019-05-09 $15.76 $16.42 $15.57 $15.97 $15.16 105,052
2019-05-08 $15.86 $16.36 $15.84 $15.92 $15.11 38,208
2019-05-07 $16.33 $16.58 $15.80 $15.90 $15.09 65,871
2019-05-06 $16.16 $16.76 $15.19 $16.50 $15.66 54,900
2019-05-03 $16.46 $16.96 $16.42 $16.42 $15.59 55,737
2019-05-02 $16.40 $16.50 $16.39 $16.41 $15.58 63,181
2019-05-01 $16.50 $16.69 $16.29 $16.44 $15.61 55,207
2019-04-30 $16.82 $17.00 $16.29 $16.49 $15.65 71,962
2019-04-29 $16.13 $16.99 $16.13 $16.54 $15.70 135,836
2019-04-26 $15.75 $16.26 $15.75 $16.10 $15.28 44,166
2019-04-25 $15.98 $16.15 $15.37 $15.75 $14.95 45,454
2019-04-24 $15.36 $16.04 $15.13 $16.00 $15.19 101,714
2019-04-23 $15.24 $15.35 $14.42 $15.20 $14.43 75,833
2019-04-22 $15.05 $15.41 $14.93 $15.24 $14.47 56,077
2019-04-18 $15.34 $15.66 $14.91 $15.04 $14.28 153,759
2019-04-17 $15.81 $15.81 $15.28 $15.37 $14.59 26,773
2019-04-16 $15.32 $15.97 $15.32 $15.76 $14.96 62,726
2019-04-15 $15.14 $15.51 $14.94 $15.34 $14.56 39,227
2019-04-12 $14.98 $15.37 $14.89 $15.15 $14.38 26,455
2019-04-11 $15.18 $15.50 $13.70 $14.89 $14.14 202,193
2019-04-10 $15.84 $16.28 $15.51 $15.76 $14.96 61,498
2019-04-09 $15.82 $16.05 $15.73 $15.81 $15.01 71,237
2019-04-08 $16.32 $16.45 $15.49 $15.89 $15.09 83,328
2019-04-05 $16.01 $16.47 $16.01 $16.24 $15.42 118,643
2019-04-04 $15.96 $16.35 $15.91 $16.05 $15.24 152,092
2019-04-03 $16.01 $16.01 $15.35 $15.84 $15.04 173,254
2019-04-02 $15.59 $16.02 $15.25 $15.80 $15.00 330,494
2019-04-01 $15.03 $15.57 $14.94 $15.45 $14.67 60,034
2019-03-29 $15.05 $15.34 $14.82 $15.02 $14.26 87,876
2019-03-28 $14.60 $14.90 $14.50 $14.90 $14.15 38,289
2019-03-27 $14.79 $15.25 $14.34 $14.56 $13.82 38,421
2019-03-26 $15.13 $15.13 $14.27 $14.55 $13.81 69,089
2019-03-25 $14.62 $14.80 $14.18 $14.68 $13.94 59,718
2019-03-22 $15.31 $15.34 $14.22 $14.76 $14.01 117,629
2019-03-21 $14.75 $15.91 $14.73 $15.30 $14.52 291,484
2019-03-20 $14.59 $14.95 $14.34 $14.83 $14.08 133,187
2019-03-19 $14.25 $14.85 $14.04 $14.56 $13.82 116,686
2019-03-18 $14.38 $14.42 $13.70 $14.10 $13.39 57,614
2019-03-15 $13.68 $14.32 $13.68 $14.18 $13.46 293,607
2019-03-14 $13.14 $13.48 $13.08 $13.35 $12.67 100,804
2019-03-13 $13.22 $13.22 $12.98 $13.13 $12.46 65,140
2019-03-12 $13.30 $13.53 $13.09 $13.19 $12.52 53,630
2019-03-11 $13.06 $13.84 $13.06 $13.30 $12.63 124,118
2019-03-08 $12.28 $13.37 $12.17 $12.88 $12.23 97,673
2019-03-07 $12.65 $12.93 $12.23 $12.41 $11.78 60,801
2019-03-06 $13.01 $13.20 $12.57 $12.69 $12.05 60,411
2019-03-05 $13.01 $13.21 $12.92 $13.00 $12.34 75,577
2019-03-04 $13.09 $13.34 $12.85 $13.01 $12.35 72,481
2019-03-01 $12.90 $13.30 $12.82 $12.96 $12.30 120,689
2019-02-28 $12.83 $12.98 $12.37 $12.59 $11.95 73,745
2019-02-27 $13.02 $13.14 $12.59 $12.87 $12.22 71,725
2019-02-26 $12.86 $13.10 $12.81 $13.05 $12.39 171,519
2019-02-25 $13.13 $13.24 $12.90 $12.95 $12.29 62,921
2019-02-22 $12.49 $13.03 $12.49 $13.00 $12.34 123,181
2019-02-21 $12.68 $12.77 $12.35 $12.37 $11.74 316,106
2019-02-20 $12.64 $12.88 $12.38 $12.70 $12.06 187,774
2019-02-19 $12.15 $12.61 $12.00 $12.38 $11.75 132,234
2019-02-15 $11.95 $12.49 $11.84 $12.28 $11.66 105,598
2019-02-14 $11.51 $12.00 $11.51 $11.85 $11.25 85,199
2019-02-13 $11.48 $11.60 $11.28 $11.56 $10.97 98,256
2019-02-12 $11.34 $11.40 $11.06 $11.25 $10.68 108,694
2019-02-11 $10.79 $11.25 $10.76 $11.13 $10.57 68,648
2019-02-08 $10.70 $11.02 $10.26 $10.84 $10.29 120,656
2019-02-07 $10.89 $11.15 $10.69 $10.69 $10.15 51,462
2019-02-06 $10.68 $11.12 $10.55 $10.81 $10.26 55,923
2019-02-05 $11.47 $11.50 $10.94 $10.95 $10.40 66,418
2019-02-04 $11.14 $11.50 $11.01 $11.45 $10.87 89,183
2019-02-01 $10.81 $11.49 $10.63 $11.03 $10.47 92,067
2019-01-31 $10.57 $10.90 $10.55 $10.90 $10.35 105,082
2019-01-30 $10.61 $10.72 $10.50 $10.58 $10.04 105,287
2019-01-29 $10.68 $10.70 $10.52 $10.65 $10.11 43,738
2019-01-28 $10.49 $10.73 $10.49 $10.60 $10.06 46,846
2019-01-25 $10.53 $10.62 $10.12 $10.52 $9.99 73,605
2019-01-24 $10.79 $10.79 $10.47 $10.53 $10.00 28,917
2019-01-23 $10.82 $10.89 $10.54 $10.71 $10.17 41,095
2019-01-22 $10.92 $11.08 $10.63 $10.86 $10.31 78,740
2019-01-18 $11.00 $11.10 $10.89 $10.97 $10.41 222,063
2019-01-17 $10.65 $11.03 $10.57 $11.01 $10.45 91,962
2019-01-16 $10.68 $10.85 $9.52 $10.71 $10.17 156,265
2019-01-15 $10.91 $10.92 $10.65 $10.75 $10.21 62,283
2019-01-14 $10.96 $11.06 $10.18 $10.88 $10.33 159,787
2019-01-11 $11.10 $11.10 $10.91 $11.03 $10.47 110,957
2019-01-10 $10.91 $11.09 $10.73 $11.00 $10.44 87,689
2019-01-09 $11.01 $11.18 $10.91 $10.97 $10.41 53,190
2019-01-08 $11.10 $11.22 $10.91 $11.01 $10.45 76,754
2019-01-07 $10.80 $11.22 $10.73 $11.00 $10.44 91,571
2019-01-04 $10.63 $10.97 $10.15 $10.86 $10.31 124,664
2019-01-03 $10.43 $10.63 $10.29 $10.49 $9.96 100,957
2019-01-02 $10.07 $10.60 $9.70 $10.48 $9.95 162,238
2018-12-31 $9.26 $10.29 $9.26 $10.22 $9.70 213,917
2018-12-28 $9.12 $9.51 $9.12 $9.30 $8.83 342,861
2018-12-27 $9.05 $9.28 $9.04 $9.13 $8.67 231,864
2018-12-26 $9.00 $9.31 $8.91 $9.19 $8.72 355,191
2018-12-24 $9.02 $9.39 $8.88 $9.01 $8.55 86,040
2018-12-21 $8.96 $9.24 $8.82 $9.05 $8.59 285,477
2018-12-20 $9.03 $9.10 $8.66 $8.85 $8.40 312,395
2018-12-19 $9.28 $9.40 $8.92 $9.01 $8.55 513,359
2018-12-18 $9.68 $9.73 $9.13 $9.37 $8.90 305,215
2018-12-17 $10.08 $10.35 $9.49 $9.65 $9.16 171,649
2018-12-14 $10.65 $10.81 $10.01 $10.07 $9.56 77,756
2018-12-13 $10.90 $11.00 $10.45 $10.64 $10.10 139,497
2018-12-12 $11.30 $12.49 $10.71 $10.97 $10.41 157,641
2018-12-11 $11.42 $11.54 $10.30 $11.29 $10.72 171,090
2018-12-10 $11.02 $11.43 $10.86 $11.30 $10.73 238,373
2018-12-07 $11.16 $11.48 $11.09 $11.16 $10.59 181,596
2018-12-06 $11.50 $11.52 $11.01 $11.08 $10.52 92,853
2018-12-04 $12.13 $12.18 $11.61 $11.62 $11.03 94,252
2018-12-03 $12.32 $12.44 $12.11 $12.13 $11.52 103,800
2018-11-30 $12.17 $12.33 $11.91 $12.25 $11.63 178,762
2018-11-29 $12.19 $12.34 $12.03 $12.08 $11.47 118,714
2018-11-28 $12.20 $12.35 $11.92 $12.28 $11.66 174,601
2018-11-27 $12.32 $12.65 $12.09 $12.27 $11.65 118,715
2018-11-26 $12.08 $12.38 $11.86 $12.32 $11.70 262,192
2018-11-23 $11.93 $12.22 $11.93 $12.14 $11.53 44,853
2018-11-21 $11.70 $12.34 $11.53 $12.00 $11.39 641,429
2018-11-20 $11.98 $11.98 $11.44 $11.59 $11.00 333,162
2018-11-19 $11.88 $12.39 $11.81 $12.07 $11.46 398,267
2018-11-16 $12.03 $12.49 $11.57 $12.00 $11.39 102,770
2018-11-15 $11.81 $12.14 $11.40 $11.99 $11.38 263,134
2018-11-14 $11.80 $12.00 $11.68 $11.78 $11.18 153,181
2018-11-13 $11.83 $12.05 $11.42 $11.77 $11.17 259,246
2018-11-12 $11.27 $12.17 $10.87 $11.85 $11.25 435,678
2018-11-09 $10.11 $11.48 $10.11 $11.18 $10.61 499,228
2018-11-08 $10.04 $10.46 $9.82 $10.30 $9.78 953,108
2018-11-07 $9.40 $10.16 $8.69 $9.78 $9.28 1,214,541
2018-11-06 $7.96 $8.23 $7.94 $8.15 $7.74 40,424
2018-11-05 $7.94 $8.29 $7.89 $7.99 $7.59 70,113
2018-11-02 $8.06 $8.69 $7.68 $7.92 $7.52 78,366
2018-11-01 $7.77 $9.11 $7.77 $8.00 $7.59 126,417
2018-10-31 $7.62 $8.22 $7.54 $7.80 $7.40 196,178
2018-10-30 $7.50 $7.82 $7.45 $7.62 $7.23 168,899
2018-10-29 $7.50 $7.88 $7.39 $7.50 $7.12 109,038
2018-10-26 $7.69 $7.83 $7.27 $7.50 $7.12 149,619
2018-10-25 $7.71 $8.11 $7.56 $7.69 $7.30 81,521
2018-10-24 $7.80 $8.16 $7.68 $7.75 $7.36 155,587
2018-10-23 $7.87 $8.09 $7.80 $7.84 $7.44 50,559
2018-10-22 $8.00 $8.33 $7.89 $7.92 $7.52 56,709
2018-10-19 $8.05 $8.30 $7.87 $8.03 $7.62 52,250
2018-10-18 $8.37 $8.37 $7.95 $8.00 $7.59 35,604
2018-10-17 $8.00 $8.07 $7.94 $7.97 $7.57 46,090
2018-10-16 $7.94 $8.33 $7.84 $8.00 $7.59 194,506
2018-10-15 $7.99 $8.48 $7.85 $7.88 $7.48 76,713
2018-10-12 $8.41 $8.41 $7.80 $7.91 $7.51 223,576
2018-10-11 $8.58 $9.19 $8.19 $8.37 $7.95 272,592
2018-10-10 $8.95 $9.06 $8.61 $8.74 $8.30 99,305
2018-10-09 $8.76 $9.07 $8.76 $8.98 $8.53 38,934
2018-10-08 $8.97 $9.24 $8.76 $8.89 $8.44 93,019
2018-10-05 $8.95 $9.41 $8.95 $9.12 $8.66 32,486
2018-10-04 $9.12 $9.39 $8.85 $8.97 $8.52 72,737
2018-10-03 $9.19 $9.49 $9.00 $9.20 $8.73 30,666
2018-10-02 $9.62 $9.70 $9.22 $9.32 $8.85 60,114
2018-10-01 $9.56 $9.90 $9.54 $9.55 $9.07 32,568
2018-09-28 $9.53 $9.86 $9.50 $9.54 $9.06 72,575
2018-09-27 $9.53 $10.00 $9.35 $9.53 $9.05 62,211
2018-09-26 $9.44 $10.02 $9.29 $9.50 $9.02 246,008
2018-09-25 $10.04 $10.20 $9.45 $9.45 $8.97 124,362
2018-09-24 $9.65 $10.22 $9.18 $9.46 $8.98 489,932
2018-09-21 $8.82 $9.30 $8.82 $9.09 $8.63 65,604
2018-09-20 $9.05 $9.24 $8.27 $8.75 $8.31 114,017
2018-09-19 $9.25 $9.25 $8.87 $9.02 $8.56 152,927
2018-09-18 $9.41 $9.52 $9.13 $9.25 $8.78 34,259
2018-09-17 $9.14 $9.52 $9.14 $9.45 $8.97 43,174
2018-09-14 $9.38 $9.63 $9.20 $9.23 $8.76 73,418
2018-09-13 $9.60 $9.60 $9.29 $9.44 $8.96 71,945
2018-09-12 $9.44 $9.55 $9.25 $9.52 $9.04 81,683
2018-09-11 $9.59 $9.59 $9.38 $9.40 $8.92 26,360
2018-09-10 $9.51 $9.53 $9.26 $9.38 $8.90 40,945
2018-09-07 $9.60 $9.75 $9.38 $9.44 $8.96 56,546
2018-09-06 $9.77 $9.92 $9.60 $9.60 $9.11 41,852
2018-09-05 $9.89 $9.92 $9.58 $9.70 $9.21 48,420
2018-09-04 $9.79 $9.95 $9.52 $9.86 $9.36 52,625
2018-08-31 $9.52 $10.05 $9.52 $9.88 $9.38 76,874
2018-08-30 $9.99 $10.06 $9.50 $9.59 $9.10 64,134
2018-08-29 $9.63 $10.00 $9.62 $9.99 $9.48 42,399
2018-08-28 $9.73 $9.99 $9.63 $9.64 $9.15 102,600
2018-08-27 $9.60 $10.01 $9.52 $9.63 $9.14 192,343
2018-08-24 $9.58 $9.85 $9.45 $9.50 $9.02 65,904
2018-08-23 $9.90 $9.90 $9.45 $9.64 $9.15 467,974
2018-08-22 $9.90 $10.00 $9.61 $9.86 $9.36 64,809
2018-08-21 $10.00 $10.20 $9.87 $9.91 $9.41 85,975
2018-08-20 $9.98 $10.08 $9.95 $10.00 $9.49 75,929
2018-08-17 $10.02 $10.10 $9.90 $9.98 $9.47 132,848
2018-08-16 $9.95 $10.09 $9.85 $9.99 $9.48 83,716
2018-08-15 $9.95 $10.10 $9.90 $9.95 $9.45 67,752
2018-08-14 $10.10 $10.21 $9.85 $10.00 $9.49 168,459
2018-08-13 $10.05 $10.28 $9.88 $10.00 $9.49 210,261
2018-08-10 $9.85 $10.12 $9.60 $10.06 $9.55 62,577
2018-08-09 $9.98 $9.99 $9.73 $9.88 $9.38 47,557
2018-08-08 $9.75 $10.37 $9.65 $9.93 $9.43 202,707
2018-08-07 $10.50 $10.50 $9.65 $9.76 $9.27 75,124
2018-08-06 $10.17 $10.32 $9.86 $10.11 $9.60 102,693
2018-08-03 $9.56 $9.90 $9.25 $9.77 $9.27 104,588
2018-08-02 $9.84 $9.90 $8.91 $9.18 $8.71 443,590
2018-08-01 $10.61 $10.69 $9.82 $9.91 $9.41 185,999
2018-07-31 $10.13 $10.60 $10.01 $10.35 $9.83 49,603
2018-07-30 $10.24 $10.30 $9.98 $10.15 $9.64 101,060
2018-07-27 $10.32 $10.54 $9.99 $10.13 $9.62 102,760
2018-07-26 $10.18 $10.59 $10.11 $10.25 $9.73 99,601
2018-07-25 $10.30 $10.39 $10.07 $10.25 $9.73 64,983
2018-07-24 $10.35 $10.35 $9.98 $10.21 $9.69 19,031
2018-07-23 $10.03 $10.30 $9.68 $10.30 $9.78 37,316
2018-07-20 $10.15 $10.18 $9.97 $10.11 $9.60 48,544
2018-07-19 $10.47 $10.47 $10.05 $10.19 $9.67 34,402
2018-07-18 $10.45 $10.69 $10.10 $10.41 $9.88 49,683
2018-07-17 $10.45 $10.53 $10.08 $10.52 $9.99 36,162
2018-07-16 $10.13 $10.48 $10.13 $10.41 $9.88 57,720
2018-07-13 $9.91 $10.13 $9.91 $10.13 $9.62 20,522
2018-07-12 $10.03 $10.07 $9.65 $9.98 $9.47 34,844
2018-07-11 $10.20 $10.32 $9.88 $9.93 $9.43 15,657
2018-07-10 $10.08 $10.28 $9.20 $10.15 $9.64 41,393
2018-07-09 $10.05 $10.42 $9.94 $10.01 $9.50 61,076
2018-07-06 $10.42 $10.73 $9.94 $10.11 $9.60 52,563
2018-07-05 $10.75 $10.78 $10.21 $10.40 $9.87 20,743
2018-07-03 $10.58 $10.75 $10.24 $10.74 $10.20 5,154
2018-07-02 $10.58 $10.95 $10.22 $10.49 $9.96 51,854
2018-06-29 $10.18 $10.64 $10.11 $10.58 $10.04 73,506
2018-06-28 $10.04 $10.34 $9.95 $10.10 $9.59 24,975
2018-06-27 $10.22 $10.59 $9.90 $10.07 $9.56 63,322
2018-06-26 $10.71 $10.77 $10.12 $10.30 $9.78 210,252
2018-06-25 $10.70 $11.00 $10.52 $10.74 $10.20 76,747
2018-06-22 $10.81 $10.87 $10.62 $10.72 $10.18 105,486
2018-06-21 $10.64 $11.14 $10.64 $10.87 $10.32 121,288
2018-06-20 $10.80 $11.12 $10.32 $10.73 $10.19 164,044
2018-06-19 $10.40 $11.20 $10.28 $10.80 $10.25 155,432
2018-06-18 $10.33 $11.06 $10.20 $10.53 $10.00 152,517
2018-06-15 $10.76 $11.04 $10.13 $10.42 $9.89 188,032
2018-06-14 $10.65 $11.08 $10.65 $10.85 $10.30 123,302
2018-06-13 $11.32 $11.35 $10.55 $10.61 $10.07 135,705
2018-06-12 $11.15 $11.44 $11.00 $11.23 $10.66 62,438
2018-06-11 $11.26 $11.31 $10.78 $11.23 $10.66 202,138
2018-06-08 $11.04 $11.45 $11.04 $11.38 $10.80 60,284
2018-06-07 $11.03 $11.25 $10.90 $11.09 $10.53 74,331
2018-06-06 $11.45 $11.69 $10.85 $11.04 $10.48 93,041
2018-06-05 $11.73 $12.03 $11.07 $11.44 $10.86 93,807
2018-06-04 $11.66 $12.55 $11.66 $11.73 $11.14 87,119
2018-06-01 $11.30 $11.80 $11.22 $11.66 $11.07 112,704
2018-05-31 $11.22 $11.69 $10.91 $11.20 $10.63 71,618
2018-05-30 $10.65 $11.30 $10.65 $11.09 $10.53 123,411
2018-05-29 $10.91 $10.91 $10.64 $10.65 $10.11 24,709
2018-05-25 $10.94 $10.99 $10.76 $10.84 $10.29 11,403
2018-05-24 $10.65 $11.09 $10.65 $11.01 $10.45 72,662
2018-05-23 $10.49 $10.75 $10.49 $10.65 $10.11 126,316
2018-05-22 $10.39 $10.48 $10.05 $10.40 $9.87 162,066
2018-05-21 $10.10 $10.49 $9.72 $10.31 $9.79 102,900
2018-05-18 $10.26 $10.64 $9.96 $10.09 $9.58 268,292
2018-05-17 $10.00 $10.35 $10.00 $10.11 $9.60 71,471
2018-05-16 $10.12 $10.35 $9.85 $10.06 $9.55 220,491
2018-05-15 $10.21 $10.65 $10.05 $10.18 $9.66 41,631
2018-05-14 $10.43 $10.45 $10.08 $10.22 $9.70 104,496
2018-05-11 $10.54 $10.63 $10.36 $10.36 $9.84 145,585
2018-05-10 $10.78 $10.78 $10.21 $10.61 $10.07 82,649
2018-05-09 $10.43 $10.84 $10.43 $10.78 $10.23 137,550
2018-05-08 $10.75 $10.83 $10.00 $10.53 $10.00 314,450
2018-05-07 $11.09 $11.10 $10.66 $10.85 $10.30 24,394
2018-05-04 $10.93 $11.12 $10.81 $11.00 $10.44 11,259
2018-05-03 $10.85 $11.13 $10.69 $10.86 $10.31 108,392
2018-05-02 $10.98 $11.30 $10.76 $10.84 $10.29 39,709
2018-05-01 $10.98 $11.29 $10.72 $11.06 $10.50 56,846
2018-04-30 $10.59 $11.49 $10.53 $11.06 $10.50 50,872
2018-04-27 $10.42 $10.63 $10.22 $10.51 $9.98 104,522
2018-04-26 $10.62 $10.74 $10.05 $10.50 $9.97 45,340
2018-04-25 $10.64 $10.83 $10.30 $10.61 $10.07 251,514
2018-04-24 $10.64 $10.64 $10.36 $10.60 $10.06 356,781
2018-04-23 $10.45 $10.64 $10.39 $10.59 $10.05 32,240
2018-04-20 $10.52 $11.04 $10.46 $10.46 $9.93 76,836
2018-04-19 $10.54 $10.70 $10.50 $10.60 $10.06 24,220
2018-04-18 $10.80 $10.85 $10.50 $10.57 $10.03 99,319
2018-04-17 $10.71 $10.98 $10.55 $10.89 $10.34 72,743
2018-04-16 $10.69 $11.00 $10.39 $10.73 $10.19 70,063
2018-04-13 $10.60 $11.09 $10.45 $10.74 $10.20 58,881
2018-04-12 $10.62 $10.99 $10.39 $10.66 $10.12 60,408
2018-04-11 $10.64 $10.93 $10.53 $10.69 $10.15 58,553
2018-04-10 $10.60 $11.00 $10.57 $10.88 $10.33 96,715
2018-04-09 $10.89 $11.17 $10.52 $10.65 $10.11 146,850
2018-04-06 $11.15 $11.51 $10.76 $10.84 $10.29 119,990
2018-04-05 $11.30 $11.53 $10.85 $11.24 $10.67 124,127
2018-04-04 $11.34 $11.79 $10.66 $11.20 $10.63 130,081
2018-04-03 $12.09 $12.30 $11.43 $11.53 $10.95 210,818
2018-04-02 $12.25 $12.86 $11.67 $11.99 $11.38 204,392
2018-03-29 $12.31 $12.48 $12.16 $12.30 $11.68 48,059
2018-03-28 $12.30 $12.38 $12.10 $12.34 $11.71 88,647
2018-03-27 $12.28 $12.74 $11.81 $12.42 $11.79 91,187
2018-03-26 $12.12 $12.37 $11.66 $12.27 $11.65 87,529
2018-03-23 $11.92 $12.13 $11.81 $11.92 $11.32 33,039
2018-03-22 $11.73 $12.15 $11.65 $12.00 $11.39 57,010
2018-03-21 $11.60 $12.09 $11.60 $11.83 $11.23 94,550
2018-03-20 $11.89 $12.14 $11.20 $11.68 $11.09 159,915
2018-03-19 $11.96 $12.20 $11.70 $11.87 $11.27 61,754
2018-03-16 $12.00 $12.23 $11.85 $11.94 $11.34 459,738
2018-03-15 $12.29 $12.64 $11.90 $12.01 $11.40 66,290
2018-03-14 $12.25 $12.59 $11.91 $12.33 $11.71 212,506
2018-03-13 $12.95 $13.13 $12.42 $12.42 $11.79 160,504
2018-03-12 $12.95 $13.13 $12.61 $12.66 $12.02 117,880
2018-03-09 $13.03 $13.12 $12.68 $13.00 $12.34 194,608
2018-03-08 $12.92 $13.15 $12.90 $13.00 $12.34 100,473
2018-03-07 $12.68 $13.03 $12.61 $13.00 $12.34 169,193
2018-03-06 $12.79 $12.95 $12.58 $12.85 $12.20 75,169
2018-03-05 $13.14 $13.21 $12.60 $12.79 $12.14 153,093
2018-03-02 $12.98 $13.41 $12.85 $13.30 $12.63 138,344
2018-03-01 $12.86 $13.25 $12.50 $13.08 $12.42 381,691
2018-02-28 $12.87 $13.00 $12.73 $12.95 $12.29 101,575
2018-02-27 $13.12 $13.50 $12.65 $13.00 $12.34 170,464
2018-02-26 $12.97 $13.49 $12.82 $13.26 $12.59 395,460
2018-02-23 $12.98 $13.03 $12.76 $13.00 $12.34 87,568
2018-02-22 $12.70 $13.03 $12.58 $13.00 $12.34 189,492
2018-02-21 $12.81 $13.11 $12.55 $12.93 $12.28 171,675
2018-02-20 $12.65 $13.06 $12.51 $12.99 $12.33 107,245
2018-02-16 $12.79 $13.13 $12.65 $13.05 $12.39 224,023
2018-02-15 $13.00 $13.06 $12.42 $13.05 $12.39 348,022
2018-02-14 $12.55 $12.88 $12.20 $12.80 $12.15 257,759
2018-02-13 $12.11 $12.84 $11.92 $12.79 $12.14 309,697
2018-02-12 $12.30 $12.70 $11.88 $12.40 $11.77 307,722
2018-02-09 $12.00 $12.50 $11.03 $12.39 $11.76 1,351,453
2018-02-08 $12.25 $12.48 $11.60 $11.60 $11.01 3,771,761

Victory Capital Holdings Inc - Class A (VCTR) News Headlines

Recent Victory Capital Holdings Inc - Class A (VCTR) 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.