Volkswagen AG (VWAPY) Exchange: PINK

  1. Overview
  2. Volkswagen AG (VWAPY)

Data as of May 6, 2024

$12.90 ($0.03) 0.23%

Volkswagen AG - Daily Information
Click for more stock information on Volkswagen AG.
Daily Information Data
Date May 6, 2024
Open $12.82
Previous Close $12.90
High $12.95
Low $12.78
Adjusted Open $12.82
Previous Adjusted Close $12.90
Adjusted High $12.95
Adjusted Low $12.78

About Volkswagen AG (VWAPY)

Volkswagen AG ADR Repstg Pref Shs

Invest in Volkswagen AG (VWAPY)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Volkswagen AG (VWAPY)

Date Open High Low Close Adj.Close Volume
2024-04-22 $12.82 $12.95 $12.78 $12.90 $12.90 108,769
2024-04-19 $12.89 $12.91 $12.80 $12.87 $12.87 77,369
2024-04-18 $12.92 $12.98 $12.84 $12.88 $12.88 100,743
2024-04-17 $12.86 $12.89 $12.78 $12.87 $12.87 208,079
2024-04-16 $12.83 $12.83 $12.71 $12.74 $12.74 205,126
2024-04-15 $13.26 $13.31 $12.97 $12.99 $12.99 145,175
2024-04-12 $13.21 $13.21 $13.03 $13.08 $13.08 67,076
2024-04-11 $13.22 $13.24 $13.05 $13.23 $13.23 84,147
2024-04-10 $13.34 $13.35 $13.24 $13.26 $13.26 254,882
2024-04-09 $13.56 $13.58 $13.46 $13.53 $13.53 258,015
2024-04-08 $13.76 $13.80 $13.62 $13.64 $13.64 127,517
2024-04-05 $13.57 $13.67 $13.51 $13.63 $13.63 181,007
2024-04-04 $13.89 $13.92 $13.62 $13.63 $13.63 181,007
2024-04-03 $13.47 $13.57 $13.44 $13.51 $13.51 222,969
2024-04-02 $13.20 $13.21 $13.13 $13.15 $13.15 146,738
2024-04-01 $13.51 $13.51 $12.84 $13.15 $13.15 146,738
2024-03-28 $13.13 $13.22 $13.13 $13.22 $13.22 102,603
2024-03-27 $13.07 $13.17 $13.06 $13.17 $13.17 65,796
2024-03-26 $13.01 $13.14 $13.00 $13.07 $13.07 257,028
2024-03-25 $12.76 $12.90 $12.76 $12.90 $12.90 226,770
2024-03-22 $12.66 $12.74 $12.65 $12.72 $12.72 67,351
2024-03-21 $12.72 $12.79 $12.72 $12.76 $12.76 176,433
2024-03-20 $12.60 $12.87 $12.59 $12.87 $12.87 146,216
2024-03-19 $12.67 $12.72 $12.65 $12.69 $12.69 178,092
2024-03-18 $12.46 $12.53 $12.43 $12.49 $12.49 422,009
2024-03-15 $12.37 $12.45 $12.32 $12.39 $12.39 102,279
2024-03-14 $12.37 $12.39 $12.18 $12.25 $12.25 211,401
2024-03-13 $12.70 $12.70 $12.41 $12.50 $12.50 380,505
2024-03-12 $12.87 $13.19 $12.85 $13.16 $13.16 230,596
2024-03-11 $12.74 $12.79 $12.70 $12.76 $12.76 123,545
2024-03-08 $12.77 $12.80 $12.63 $12.66 $12.66 97,893
2024-03-07 $12.64 $12.72 $12.62 $12.72 $12.72 148,536
2024-03-06 $12.81 $12.82 $12.65 $12.66 $12.66 171,335
2024-03-05 $12.81 $12.95 $12.80 $12.87 $12.87 303,489
2024-03-04 $13.08 $13.11 $13.02 $13.04 $13.04 399,317
2024-03-01 $12.83 $12.95 $12.80 $12.94 $12.94 246,606
2024-02-29 $13.53 $13.58 $13.45 $13.54 $13.54 82,262
2024-02-28 $13.51 $13.61 $13.50 $13.58 $13.58 140,023
2024-02-27 $13.39 $13.44 $13.37 $13.41 $13.41 176,602
2024-02-26 $13.26 $13.33 $13.26 $13.30 $13.30 145,245
2024-02-23 $13.32 $13.39 $13.29 $13.36 $13.36 102,467
2024-02-22 $13.25 $13.30 $13.18 $13.23 $13.23 271,690
2024-02-21 $12.85 $12.96 $12.82 $12.93 $12.93 146,142
2024-02-20 $12.82 $12.85 $12.68 $12.73 $12.73 183,852
2024-02-16 $12.87 $12.89 $12.81 $12.81 $12.81 96,575
2024-02-15 $12.70 $12.85 $12.70 $12.83 $12.83 66,362
2024-02-14 $12.63 $12.63 $12.51 $12.63 $12.63 218,126
2024-02-13 $12.73 $12.73 $12.59 $12.62 $12.62 130,399
2024-02-12 $12.78 $12.87 $12.76 $12.86 $12.86 387,234
2024-02-09 $12.80 $12.83 $12.73 $12.76 $12.76 140,078
2024-02-08 $12.67 $12.77 $12.65 $12.76 $12.76 136,024
2024-02-07 $12.79 $12.81 $12.62 $12.68 $12.68 126,747
2024-02-06 $12.52 $12.67 $12.50 $12.66 $12.66 141,477
2024-02-05 $12.73 $12.78 $12.66 $12.76 $12.76 179,747
2024-02-02 $12.97 $12.97 $12.86 $12.91 $12.91 153,833
2024-02-01 $12.86 $12.91 $12.76 $12.87 $12.87 81,773
2024-01-31 $12.92 $13.05 $12.82 $12.82 $12.82 138,550
2024-01-30 $12.58 $12.61 $12.52 $12.60 $12.60 163,179
2024-01-29 $12.42 $12.57 $12.37 $12.57 $12.57 195,779
2024-01-26 $12.48 $12.52 $12.43 $12.46 $12.46 154,172
2024-01-25 $12.34 $12.40 $12.25 $12.40 $12.40 98,830
2024-01-24 $12.68 $12.70 $12.54 $12.54 $12.54 115,203
2024-01-23 $12.36 $12.45 $12.23 $12.32 $12.32 170,776
2024-01-22 $11.65 $11.72 $11.65 $11.70 $11.70 190,272
2024-01-19 $11.59 $11.68 $11.53 $11.66 $11.66 243,969
2024-01-18 $11.78 $11.81 $11.66 $11.75 $11.75 226,052
2024-01-17 $11.74 $11.80 $11.66 $11.76 $11.76 169,975
2024-01-16 $12.01 $12.10 $11.96 $12.03 $12.03 119,148
2024-01-12 $12.26 $12.29 $12.18 $12.20 $12.20 204,304
2024-01-11 $12.55 $12.55 $12.33 $12.44 $12.44 160,293
2024-01-10 $12.34 $12.44 $12.34 $12.39 $12.39 65,528
2024-01-09 $12.30 $12.35 $12.28 $12.34 $12.34 134,836
2024-01-08 $12.33 $12.49 $12.30 $12.48 $12.48 115,004
2024-01-05 $12.29 $12.47 $12.27 $12.34 $12.34 230,122
2024-01-04 $12.28 $12.33 $12.22 $12.23 $12.23 149,166
2024-01-03 $12.10 $12.10 $11.99 $12.04 $12.04 262,997
2024-01-02 $12.29 $12.40 $12.26 $12.28 $12.28 128,776
2023-12-29 $12.17 $12.36 $12.17 $12.27 $12.27 159,727
2023-12-28 $12.37 $12.41 $12.33 $12.33 $12.33 313,728
2023-12-27 $12.38 $12.50 $12.38 $12.48 $12.48 302,657
2023-12-26 $12.31 $12.43 $12.30 $12.40 $12.40 92,153
2023-12-22 $12.41 $12.45 $12.29 $12.34 $12.34 259,369
2023-12-21 $12.26 $12.37 $12.25 $12.37 $12.37 115,673
2023-12-20 $12.42 $12.46 $12.26 $12.26 $12.26 280,465
2023-12-19 $12.45 $12.52 $12.44 $12.52 $12.52 155,993
2023-12-18 $12.48 $12.52 $12.44 $12.48 $12.48 261,403
2023-12-15 $12.59 $12.65 $12.54 $12.58 $12.58 139,943
2023-12-14 $12.60 $12.72 $12.53 $12.70 $12.70 179,960
2023-12-13 $12.43 $12.50 $12.24 $12.50 $12.50 267,689
2023-12-12 $12.41 $12.44 $12.34 $12.36 $12.36 134,298
2023-12-11 $12.32 $12.42 $12.32 $12.40 $12.40 473,942
2023-12-08 $12.24 $12.37 $12.24 $12.33 $12.33 153,664
2023-12-07 $12.18 $12.25 $12.11 $12.20 $12.20 216,981
2023-12-06 $12.21 $12.32 $12.14 $12.20 $12.20 317,436
2023-12-05 $11.59 $11.68 $11.58 $11.65 $11.65 143,310
2023-12-04 $11.54 $11.65 $11.53 $11.64 $11.64 182,938
2023-12-01 $11.48 $11.64 $11.43 $11.63 $11.63 136,795
2023-11-30 $11.62 $11.62 $11.52 $11.57 $11.57 127,345
2023-11-29 $11.60 $11.72 $11.60 $11.65 $11.65 225,149
2023-11-28 $11.44 $11.52 $11.39 $11.47 $11.47 117,876
2023-11-27 $11.49 $11.58 $11.47 $11.55 $11.55 125,065
2023-11-24 $11.59 $11.67 $11.59 $11.67 $11.67 53,464
2023-11-22 $11.58 $11.63 $11.54 $11.60 $11.60 114,956
2023-11-21 $11.72 $11.72 $11.60 $11.60 $11.60 229,839
2023-11-20 $11.84 $11.89 $11.80 $11.87 $11.87 126,184
2023-11-17 $11.85 $11.85 $11.75 $11.85 $11.85 288,830
2023-11-16 $11.80 $11.85 $11.68 $11.71 $11.71 82,724
2023-11-15 $11.82 $11.96 $11.82 $11.86 $11.86 117,578
2023-11-14 $11.53 $11.73 $11.53 $11.70 $11.70 261,179
2023-11-13 $11.09 $11.22 $11.05 $11.18 $11.18 335,376
2023-11-10 $11.01 $11.10 $10.96 $11.10 $11.10 113,188
2023-11-09 $11.22 $11.24 $11.06 $11.08 $11.08 175,202
2023-11-08 $11.17 $11.20 $11.08 $11.11 $11.11 237,625
2023-11-07 $11.07 $11.11 $11.03 $11.10 $11.10 358,638
2023-11-06 $11.22 $11.26 $11.17 $11.26 $11.26 248,236
2023-11-03 $11.25 $11.35 $11.19 $11.22 $11.22 190,599
2023-11-02 $10.82 $10.97 $10.82 $10.95 $10.95 190,809
2023-11-01 $10.45 $10.57 $10.44 $10.54 $10.54 171,679
2023-10-31 $10.51 $10.57 $10.44 $10.53 $10.53 454,102
2023-10-30 $10.51 $10.54 $10.43 $10.51 $10.51 331,751
2023-10-27 $10.51 $10.54 $10.37 $10.42 $10.42 320,740
2023-10-26 $10.50 $10.55 $10.42 $10.44 $10.44 406,302
2023-10-25 $10.57 $10.67 $10.51 $10.59 $10.59 485,103
2023-10-24 $10.75 $10.80 $10.70 $10.75 $10.75 681,234
2023-10-23 $10.63 $10.87 $10.61 $10.80 $10.80 655,353
2023-10-20 $10.91 $10.97 $10.75 $10.78 $10.78 482,872
2023-10-19 $11.09 $11.16 $11.02 $11.06 $11.06 567,274
2023-10-18 $11.35 $11.38 $11.21 $11.23 $11.23 483,882
2023-10-17 $11.32 $11.47 $11.29 $11.44 $11.44 1,463,007
2023-10-16 $11.36 $11.44 $11.36 $11.43 $11.43 183,859
2023-10-13 $11.35 $11.35 $11.21 $11.23 $11.23 287,245
2023-10-12 $11.52 $11.53 $11.31 $11.34 $11.34 106,077
2023-10-11 $11.60 $11.65 $11.50 $11.60 $11.60 84,573
2023-10-10 $11.39 $11.48 $11.37 $11.39 $11.39 332,026
2023-10-09 $11.10 $11.21 $11.07 $11.19 $11.19 204,234
2023-10-06 $11.13 $11.35 $11.05 $11.33 $11.33 230,555
2023-10-05 $11.21 $11.24 $11.14 $11.24 $11.24 192,788
2023-10-04 $11.22 $11.33 $11.17 $11.33 $11.33 195,781
2023-10-03 $11.24 $11.25 $11.13 $11.17 $11.17 350,656
2023-10-02 $11.43 $11.45 $11.30 $11.33 $11.33 247,395
2023-09-29 $11.53 $11.55 $11.41 $11.46 $11.46 3,377,806
2023-09-28 $11.34 $11.48 $11.31 $11.45 $11.45 422,624
2023-09-27 $11.44 $11.46 $11.33 $11.41 $11.41 1,230,408
2023-09-26 $11.64 $11.74 $11.54 $11.55 $11.55 417,835
2023-09-25 $11.89 $11.96 $11.87 $11.95 $11.95 192,811
2023-09-22 $12.00 $12.16 $11.99 $12.08 $12.08 208,856
2023-09-21 $11.85 $11.90 $11.78 $11.80 $11.80 97,721
2023-09-20 $11.95 $12.00 $11.80 $11.80 $11.80 120,170
2023-09-19 $11.71 $11.73 $11.65 $11.70 $11.70 380,492
2023-09-18 $11.47 $11.47 $11.37 $11.40 $11.40 161,405
2023-09-15 $11.64 $11.70 $11.61 $11.63 $11.63 151,921
2023-09-14 $11.50 $11.59 $11.45 $11.59 $11.59 146,301
2023-09-13 $11.70 $11.74 $11.61 $11.64 $11.64 138,323
2023-09-12 $11.61 $11.72 $11.61 $11.66 $11.66 376,652
2023-09-11 $11.54 $11.61 $11.54 $11.60 $11.60 279,321
2023-09-08 $11.32 $11.45 $11.32 $11.39 $11.39 159,197
2023-09-07 $11.32 $11.33 $11.26 $11.28 $11.28 539,430
2023-09-06 $11.51 $11.53 $11.45 $11.47 $11.47 773,152
2023-09-05 $11.59 $11.61 $11.52 $11.56 $11.56 313,235
2023-09-01 $11.75 $11.76 $11.60 $11.65 $11.65 1,193,371
2023-08-31 $12.26 $12.28 $12.19 $12.23 $12.23 234,781
2023-08-30 $12.38 $12.41 $12.32 $12.34 $12.34 189,989
2023-08-29 $12.14 $12.41 $12.14 $12.41 $12.41 201,468
2023-08-28 $12.12 $12.21 $12.09 $12.18 $12.18 197,741
2023-08-25 $12.04 $12.13 $11.95 $12.12 $12.12 183,713
2023-08-24 $12.11 $12.19 $12.05 $12.05 $12.05 203,049
2023-08-23 $12.23 $12.32 $12.23 $12.32 $12.32 2,025,332
2023-08-22 $12.44 $12.44 $12.30 $12.31 $12.31 1,644,363
2023-08-21 $12.42 $12.45 $12.36 $12.45 $12.45 1,597,071
2023-08-18 $12.27 $12.43 $12.25 $12.39 $12.39 480,702
2023-08-17 $12.47 $12.48 $12.35 $12.35 $12.35 373,972
2023-08-16 $12.54 $12.56 $12.42 $12.44 $12.44 483,282
2023-08-15 $12.67 $12.67 $12.55 $12.55 $12.55 165,262
2023-08-14 $12.64 $12.75 $12.62 $12.69 $12.69 205,259
2023-08-11 $12.79 $12.83 $12.76 $12.76 $12.76 362,336
2023-08-10 $12.96 $13.03 $12.79 $12.81 $12.81 143,797
2023-08-09 $12.84 $12.91 $12.76 $12.79 $12.79 242,492
2023-08-08 $12.66 $12.78 $12.62 $12.77 $12.77 176,322
2023-08-07 $12.98 $13.01 $12.90 $13.01 $13.01 284,902
2023-08-04 $12.97 $13.07 $12.90 $12.92 $12.92 139,131
2023-08-03 $12.87 $13.03 $12.87 $12.96 $12.96 139,343
2023-08-02 $13.00 $13.03 $12.92 $12.94 $12.94 132,834
2023-08-01 $13.19 $13.23 $13.06 $13.13 $13.13 173,538
2023-07-31 $13.29 $13.31 $13.19 $13.23 $13.23 268,231
2023-07-28 $13.22 $13.38 $13.20 $13.29 $13.29 148,673
2023-07-27 $13.25 $13.29 $13.12 $13.12 $13.12 234,247
2023-07-26 $13.44 $13.76 $13.43 $13.63 $13.63 97,017
2023-07-25 $13.81 $13.83 $13.75 $13.80 $13.80 100,203
2023-07-24 $13.79 $13.90 $13.76 $13.85 $13.85 186,377
2023-07-21 $13.83 $13.85 $13.77 $13.81 $13.81 192,279
2023-07-20 $13.85 $13.87 $13.68 $13.69 $13.69 82,361
2023-07-19 $13.78 $13.81 $13.75 $13.80 $13.80 60,786
2023-07-18 $13.72 $13.76 $13.68 $13.74 $13.74 182,792
2023-07-17 $13.69 $13.71 $13.57 $13.69 $13.69 256,153
2023-07-14 $13.72 $13.83 $13.70 $13.76 $13.76 106,898
2023-07-13 $13.88 $13.91 $13.82 $13.88 $13.88 108,464
2023-07-12 $13.55 $13.71 $13.55 $13.67 $13.67 125,512
2023-07-11 $13.35 $13.49 $13.35 $13.49 $13.49 403,790
2023-07-10 $13.26 $13.37 $13.26 $13.36 $13.36 497,863
2023-07-07 $13.18 $13.40 $13.18 $13.35 $13.35 368,285
2023-07-06 $13.15 $13.18 $13.03 $13.17 $13.17 166,423
2023-07-05 $13.29 $13.37 $13.24 $13.34 $13.34 127,192
2023-07-03 $13.41 $13.50 $13.41 $13.47 $13.47 148,124
2023-06-30 $13.41 $13.44 $13.34 $13.41 $13.41 213,495
2023-06-29 $13.27 $13.34 $13.25 $13.28 $13.28 156,858
2023-06-28 $13.26 $13.29 $13.20 $13.22 $13.22 156,570
2023-06-27 $13.10 $13.25 $13.07 $13.23 $13.23 201,632
2023-06-26 $13.30 $13.39 $13.30 $13.31 $13.31 156,948
2023-06-23 $13.21 $13.31 $13.19 $13.28 $13.28 308,558
2023-06-22 $13.42 $13.45 $13.36 $13.41 $13.41 174,224
2023-06-21 $13.67 $13.75 $13.60 $13.62 $13.62 248,598
2023-06-20 $13.75 $13.76 $13.66 $13.73 $13.73 73,759
2023-06-16 $14.12 $14.12 $14.01 $14.03 $14.03 105,891
2023-06-15 $14.04 $14.23 $14.04 $14.21 $14.21 249,745
2023-06-14 $14.26 $14.30 $14.07 $14.14 $14.14 257,469
2023-06-13 $14.01 $14.10 $14.01 $14.06 $14.06 196,164
2023-06-12 $13.85 $13.92 $13.82 $13.90 $13.90 159,916
2023-06-09 $13.55 $13.57 $13.51 $13.55 $13.55 125,492
2023-06-08 $13.50 $13.58 $13.47 $13.55 $13.55 245,172
2023-06-07 $13.25 $13.31 $13.21 $13.24 $13.24 172,997
2023-06-06 $13.09 $13.24 $13.09 $13.23 $13.23 142,299
2023-06-05 $13.01 $13.08 $12.96 $13.03 $13.03 146,461
2023-06-02 $12.95 $13.03 $12.94 $12.95 $12.95 293,029
2023-06-01 $12.57 $12.72 $12.55 $12.67 $12.67 319,560
2023-05-31 $12.51 $12.51 $12.30 $12.45 $12.45 351,402
2023-05-30 $12.85 $12.90 $12.64 $12.65 $12.65 131,696
2023-05-26 $12.75 $12.86 $12.72 $12.80 $12.80 197,380
2023-05-25 $12.66 $12.69 $12.60 $12.64 $12.64 273,759
2023-05-24 $12.82 $12.90 $12.73 $12.75 $12.75 154,851
2023-05-23 $12.91 $13.00 $12.88 $12.90 $12.90 209,953
2023-05-22 $12.93 $13.00 $12.92 $12.97 $12.97 236,350
2023-05-19 $13.03 $13.08 $12.93 $12.97 $12.97 189,904
2023-05-18 $12.87 $12.95 $12.81 $12.95 $12.95 511,379
2023-05-17 $12.57 $12.71 $12.55 $12.70 $12.70 198,659
2023-05-16 $12.66 $12.68 $12.59 $12.59 $12.59 318,926
2023-05-15 $12.92 $12.94 $12.85 $12.90 $12.90 724,036
2023-05-12 $13.07 $13.07 $12.85 $12.90 $12.90 230,958
2023-05-11 $13.04 $13.09 $12.91 $13.04 $13.04 290,406
2023-05-10 $13.90 $13.95 $13.79 $13.91 $12.97 182,784
2023-05-09 $13.74 $13.83 $13.72 $13.81 $12.88 115,237
2023-05-08 $14.03 $14.07 $13.93 $13.97 $13.03 182,465
2023-05-05 $13.89 $14.03 $13.86 $13.99 $13.05 193,932
2023-05-04 $13.71 $13.79 $13.59 $13.74 $12.82 262,636
2023-05-03 $13.57 $13.80 $13.57 $13.62 $13.62 201,828
2023-05-02 $13.64 $13.67 $13.44 $13.59 $13.59 163,077
2023-05-01 $13.62 $13.70 $13.55 $13.63 $13.63 136,949
2023-04-28 $13.45 $13.64 $13.45 $13.62 $13.62 705,348
2023-04-27 $13.46 $13.49 $13.36 $13.49 $13.49 499,716
2023-04-26 $13.41 $13.41 $13.26 $13.30 $13.30 207,255
2023-04-25 $13.33 $13.33 $13.10 $13.10 $13.10 169,974
2023-04-24 $13.40 $13.50 $13.37 $13.43 $13.43 623,134
2023-04-21 $13.28 $13.38 $13.21 $13.37 $13.37 192,075
2023-04-20 $13.24 $13.50 $13.22 $13.40 $13.40 370,008
2023-04-19 $13.60 $13.73 $13.58 $13.72 $13.72 316,263
2023-04-18 $13.85 $13.87 $13.80 $13.85 $13.85 189,919
2023-04-17 $13.80 $13.85 $13.75 $13.85 $13.85 263,234
2023-04-14 $14.03 $14.09 $13.94 $13.98 $13.98 170,102
2023-04-13 $13.89 $13.94 $13.84 $13.92 $13.92 262,132
2023-04-12 $13.83 $13.83 $13.72 $13.72 $13.72 174,669
2023-04-11 $13.63 $13.70 $13.61 $13.68 $13.68 207,469
2023-04-10 $13.01 $13.55 $13.01 $13.54 $13.54 148,327
2023-04-06 $13.35 $13.52 $13.33 $13.48 $13.48 206,496
2023-04-05 $13.54 $13.56 $13.40 $13.49 $13.49 274,944
2023-04-04 $13.79 $13.82 $13.66 $13.71 $13.71 194,035
2023-04-03 $13.67 $13.74 $13.65 $13.74 $13.74 260,969
2023-03-31 $13.57 $13.62 $13.56 $13.60 $13.60 268,340
2023-03-30 $13.57 $13.60 $13.51 $13.56 $13.56 146,149
2023-03-29 $13.19 $13.30 $13.16 $13.29 $13.29 319,910
2023-03-28 $13.07 $13.19 $13.06 $13.18 $13.18 399,089
2023-03-27 $13.05 $13.06 $12.98 $13.03 $13.03 123,507
2023-03-24 $12.63 $12.83 $12.62 $12.81 $12.81 337,788
2023-03-23 $13.23 $13.34 $13.02 $13.10 $13.10 190,748
2023-03-22 $13.32 $13.49 $13.25 $13.26 $13.26 391,971
2023-03-21 $13.25 $13.32 $13.19 $13.29 $13.29 613,043
2023-03-20 $12.74 $12.90 $12.71 $12.87 $12.87 191,558
2023-03-17 $12.73 $12.85 $12.60 $12.80 $12.80 375,545
2023-03-16 $12.76 $13.07 $12.74 $13.07 $13.07 244,146
2023-03-15 $12.92 $13.20 $12.90 $13.14 $13.14 330,819
2023-03-14 $13.73 $13.77 $13.60 $13.77 $13.77 286,483
2023-03-13 $13.86 $14.04 $13.79 $14.00 $14.00 248,572
2023-03-10 $14.29 $14.40 $14.15 $14.17 $14.17 145,754
2023-03-09 $14.48 $14.55 $14.31 $14.34 $14.34 176,059
2023-03-08 $14.74 $14.85 $14.68 $14.73 $14.73 382,556
2023-03-07 $14.78 $14.82 $14.55 $14.55 $14.55 194,793
2023-03-06 $14.93 $14.94 $14.81 $14.85 $14.85 198,190
2023-03-03 $14.85 $15.10 $14.74 $15.00 $15.00 495,148
2023-03-02 $13.45 $13.62 $13.43 $13.61 $13.61 188,201
2023-03-01 $13.81 $13.84 $13.61 $13.66 $13.66 150,010
2023-02-28 $13.62 $13.71 $13.61 $13.62 $13.62 182,710
2023-02-27 $13.66 $13.74 $13.65 $13.73 $13.73 155,768
2023-02-24 $13.57 $13.58 $13.41 $13.49 $13.49 154,942
2023-02-23 $14.03 $14.03 $13.87 $13.96 $13.96 286,438
2023-02-22 $13.89 $13.98 $13.85 $13.89 $13.89 188,044
2023-02-21 $13.89 $13.99 $13.86 $13.88 $13.88 224,342
2023-02-17 $13.94 $14.02 $13.88 $14.02 $14.02 146,247
2023-02-16 $13.82 $13.98 $13.80 $13.89 $13.89 252,883
2023-02-15 $13.90 $13.99 $13.87 $13.97 $13.97 94,700
2023-02-14 $13.85 $14.05 $13.82 $14.01 $14.01 344,929
2023-02-13 $13.68 $13.77 $13.65 $13.73 $13.73 128,812
2023-02-10 $13.75 $13.75 $13.61 $13.68 $13.68 141,221
2023-02-09 $14.01 $14.04 $13.83 $13.85 $13.85 176,649
2023-02-08 $13.90 $13.93 $13.76 $13.83 $13.83 147,964
2023-02-07 $14.00 $14.11 $13.77 $13.88 $13.88 395,133
2023-02-06 $13.95 $13.97 $13.81 $13.94 $13.94 119,825
2023-02-03 $14.28 $14.37 $14.13 $14.15 $14.15 160,513
2023-02-02 $14.41 $14.59 $14.30 $14.50 $14.50 290,348
2023-02-01 $13.87 $14.23 $13.85 $14.18 $14.18 213,344
2023-01-31 $13.60 $13.82 $13.58 $13.82 $13.82 186,375
2023-01-30 $13.62 $13.69 $13.58 $13.60 $13.60 289,833
2023-01-27 $13.65 $13.76 $13.60 $13.65 $13.65 178,530
2023-01-26 $13.57 $13.60 $13.45 $13.59 $13.59 87,601
2023-01-25 $13.38 $13.55 $13.34 $13.54 $13.54 187,321
2023-01-24 $13.37 $13.46 $13.28 $13.43 $13.43 210,715
2023-01-23 $13.46 $13.62 $13.44 $13.58 $13.58 191,796
2023-01-20 $13.30 $13.50 $13.26 $13.50 $13.50 109,803
2023-01-19 $13.24 $13.39 $13.22 $13.36 $13.36 198,847
2023-01-18 $13.62 $13.64 $13.44 $13.47 $13.47 251,024
2023-01-17 $13.43 $13.58 $13.41 $13.49 $13.49 832,384
2023-01-13 $13.38 $13.58 $13.37 $13.58 $13.58 177,338
2023-01-12 $13.82 $14.00 $13.74 $13.97 $13.97 212,812
2023-01-11 $13.75 $13.78 $13.65 $13.78 $13.78 224,667
2023-01-10 $13.64 $13.70 $13.58 $13.70 $13.70 198,207
2023-01-09 $13.66 $13.77 $13.65 $13.67 $13.67 304,123
2023-01-06 $13.25 $13.65 $13.21 $13.65 $13.65 137,043
2023-01-05 $13.47 $13.48 $13.33 $13.35 $13.35 186,482
2023-01-04 $13.23 $13.34 $13.18 $13.28 $13.28 530,111
2023-01-03 $12.91 $12.97 $12.77 $12.88 $12.88 257,974
2022-12-30 $12.40 $12.45 $12.30 $12.38 $12.38 459,962
2022-12-29 $12.31 $12.42 $12.29 $12.35 $12.35 571,242
2022-12-28 $12.23 $12.26 $12.11 $12.15 $12.15 529,175
2022-12-27 $12.30 $12.33 $12.25 $12.31 $12.31 690,080
2022-12-23 $12.23 $12.37 $12.20 $12.23 $12.23 284,510
2022-12-22 $12.14 $12.18 $11.94 $12.18 $12.18 487,657
2022-12-21 $12.71 $12.74 $12.62 $12.67 $12.67 447,047
2022-12-20 $12.73 $12.81 $12.60 $12.64 $12.64 402,891
2022-12-19 $13.08 $13.13 $12.87 $12.94 $12.94 367,287
2022-12-16 $14.25 $14.78 $14.15 $14.58 $12.72 568,630
2022-12-15 $14.26 $14.39 $14.11 $14.22 $12.40 348,352
2022-12-14 $14.58 $14.72 $14.50 $14.65 $12.78 873,531
2022-12-13 $14.85 $14.88 $14.47 $14.55 $12.69 355,304
2022-12-12 $14.32 $14.38 $14.21 $14.38 $12.54 263,791
2022-12-09 $14.38 $14.50 $14.37 $14.40 $12.56 195,904
2022-12-08 $14.36 $14.45 $14.29 $14.44 $12.59 308,279
2022-12-07 $14.46 $14.56 $14.40 $14.47 $12.62 265,718
2022-12-06 $14.68 $14.72 $14.46 $14.53 $12.67 387,674
2022-12-05 $14.85 $14.88 $14.68 $14.76 $12.87 349,776
2022-12-02 $14.50 $14.69 $14.50 $14.61 $12.74 259,129
2022-12-01 $14.61 $14.68 $14.48 $14.65 $12.78 187,341
2022-11-30 $14.47 $14.75 $14.25 $14.71 $12.83 519,263
2022-11-29 $14.12 $14.29 $14.07 $14.25 $12.43 267,503
2022-11-28 $14.08 $14.10 $13.90 $13.93 $12.15 250,182
2022-11-25 $14.05 $14.23 $14.04 $14.16 $12.35 174,264
2022-11-23 $14.11 $14.28 $14.07 $14.27 $12.45 225,894
2022-11-22 $14.25 $14.41 $14.23 $14.41 $12.57 179,595
2022-11-21 $14.32 $14.32 $14.22 $14.29 $12.46 248,003
2022-11-18 $14.57 $14.66 $14.44 $14.62 $12.75 435,939
2022-11-17 $14.16 $14.45 $14.15 $14.45 $12.60 472,505
2022-11-16 $14.21 $14.33 $14.13 $14.28 $12.45 434,819
2022-11-15 $14.90 $14.95 $14.36 $14.63 $12.76 683,651
2022-11-14 $14.81 $14.90 $14.65 $14.66 $12.79 307,823
2022-11-11 $14.70 $14.87 $14.61 $14.83 $12.93 348,148
2022-11-10 $13.89 $14.17 $13.86 $14.17 $12.36 296,498
2022-11-09 $13.49 $13.57 $13.36 $13.37 $11.66 298,274
2022-11-08 $13.72 $13.73 $13.54 $13.63 $11.89 197,434
2022-11-07 $13.63 $13.69 $13.55 $13.64 $11.90 308,643
2022-11-04 $13.12 $13.29 $13.03 $13.23 $11.54 338,814
2022-11-03 $12.36 $12.50 $12.33 $12.42 $10.83 465,109
2022-11-02 $12.93 $13.14 $12.67 $12.67 $11.05 582,836
2022-11-01 $13.12 $13.13 $12.85 $13.04 $11.37 364,388
2022-10-31 $12.67 $12.83 $12.60 $12.77 $11.14 631,023
2022-10-28 $12.56 $12.84 $12.53 $12.83 $11.19 412,706
2022-10-27 $13.07 $13.18 $12.90 $12.90 $11.25 218,934
2022-10-26 $12.97 $13.19 $12.94 $13.10 $11.42 198,345
2022-10-25 $12.70 $13.05 $12.70 $13.03 $11.36 252,164
2022-10-24 $12.83 $12.94 $12.70 $12.90 $11.25 1,434,286
2022-10-21 $12.47 $12.88 $12.43 $12.88 $11.23 798,839
2022-10-20 $12.75 $12.89 $12.55 $12.60 $10.99 354,117
2022-10-19 $12.68 $12.73 $12.56 $12.67 $11.05 319,996
2022-10-18 $13.06 $13.08 $12.76 $12.86 $11.22 268,858
2022-10-17 $12.59 $12.64 $12.49 $12.53 $10.93 393,411
2022-10-14 $12.23 $12.27 $11.95 $11.96 $10.43 526,994
2022-10-13 $11.72 $12.31 $11.65 $12.25 $12.25 461,888
2022-10-12 $11.86 $11.97 $11.77 $11.89 $11.89 424,638
2022-10-11 $11.87 $12.06 $11.76 $11.84 $11.84 653,215
2022-10-10 $12.29 $12.29 $11.93 $12.06 $12.06 493,618
2022-10-07 $12.78 $12.84 $12.53 $12.60 $12.60 605,253
2022-10-06 $12.93 $13.00 $12.83 $12.91 $12.91 353,177
2022-10-05 $12.48 $12.93 $12.40 $12.82 $12.82 836,653
2022-10-04 $12.77 $13.13 $12.77 $13.02 $13.02 630,455
2022-10-03 $12.25 $12.45 $12.12 $12.44 $12.44 693,722
2022-09-30 $12.31 $12.46 $12.16 $12.18 $12.18 639,312
2022-09-29 $12.55 $12.73 $12.30 $12.55 $12.55 3,397,009
2022-09-28 $12.97 $13.66 $12.94 $13.65 $13.65 365,962
2022-09-27 $13.25 $13.30 $12.89 $13.07 $13.07 761,185
2022-09-26 $13.34 $13.49 $13.19 $13.25 $13.25 560,891
2022-09-23 $13.90 $13.92 $13.50 $13.60 $13.60 516,947
2022-09-22 $14.59 $14.65 $14.37 $14.55 $14.55 309,608
2022-09-21 $14.59 $14.76 $14.32 $14.32 $14.32 1,410,093
2022-09-20 $14.77 $14.77 $14.45 $14.57 $14.57 537,123
2022-09-19 $14.36 $14.85 $14.34 $14.83 $14.83 816,359
2022-09-16 $14.48 $14.71 $14.47 $14.70 $14.70 699,323
2022-09-15 $14.71 $15.00 $14.70 $14.87 $14.87 659,159
2022-09-14 $14.88 $15.09 $14.80 $15.09 $15.09 662,398
2022-09-13 $15.02 $15.17 $14.70 $14.72 $14.72 1,173,278
2022-09-12 $15.29 $15.60 $15.23 $15.46 $15.46 2,307,375
2022-09-09 $14.67 $14.79 $14.60 $14.79 $14.79 466,834
2022-09-08 $14.37 $14.60 $14.26 $14.55 $14.55 324,504
2022-09-07 $14.64 $14.98 $14.60 $14.97 $14.97 487,349
2022-09-06 $14.66 $14.77 $14.52 $14.64 $14.64 379,306
2022-09-02 $14.64 $14.91 $14.18 $14.26 $14.26 382,972
2022-09-01 $14.06 $14.09 $13.83 $14.00 $14.00 409,602
2022-08-31 $14.35 $14.41 $14.17 $14.20 $14.20 593,189
2022-08-30 $14.71 $14.77 $14.40 $14.59 $14.59 482,780
2022-08-29 $14.17 $14.40 $14.15 $14.24 $14.24 330,048
2022-08-26 $14.61 $14.63 $13.90 $13.91 $13.91 399,554
2022-08-25 $13.98 $14.19 $13.95 $14.19 $14.19 431,888
2022-08-24 $13.91 $14.08 $13.89 $14.03 $14.03 174,773
2022-08-23 $14.00 $14.21 $14.00 $14.04 $14.04 366,166
2022-08-22 $13.88 $13.90 $13.69 $13.72 $13.72 978,983
2022-08-19 $14.72 $14.77 $14.54 $14.60 $14.60 180,706
2022-08-18 $14.93 $15.07 $14.83 $14.98 $14.98 124,129
2022-08-17 $14.96 $15.08 $14.88 $14.98 $14.98 625,429
2022-08-16 $15.18 $15.36 $15.15 $15.32 $15.32 135,581
2022-08-15 $15.09 $15.26 $15.06 $15.19 $15.19 122,082
2022-08-12 $15.15 $15.29 $15.05 $15.28 $15.28 335,368
2022-08-11 $15.15 $15.21 $15.03 $15.10 $15.10 364,493
2022-08-10 $14.99 $15.13 $14.93 $15.01 $15.01 196,593
2022-08-09 $14.69 $14.69 $14.54 $14.55 $14.55 374,127
2022-08-08 $14.73 $14.83 $14.71 $14.73 $14.73 197,030
2022-08-05 $14.55 $14.69 $14.50 $14.63 $14.63 1,959,823
2022-08-04 $14.75 $14.80 $14.60 $14.75 $14.75 5,674,171
2022-08-03 $14.42 $14.72 $14.37 $14.70 $14.70 3,290,979
2022-08-02 $14.35 $14.47 $14.26 $14.30 $14.30 3,742,098
2022-08-01 $14.01 $14.34 $14.01 $14.32 $14.32 7,681,696
2022-07-29 $13.80 $14.04 $13.75 $14.02 $14.02 4,369,239
2022-07-28 $13.66 $13.86 $13.55 $13.83 $13.83 150,358
2022-07-27 $13.20 $13.46 $13.12 $13.40 $13.40 110,804
2022-07-26 $13.19 $13.27 $13.07 $13.13 $13.13 353,486
2022-07-25 $13.62 $13.62 $13.31 $13.48 $13.48 223,784
2022-07-22 $13.78 $13.81 $13.41 $13.55 $13.55 173,562
2022-07-21 $13.74 $13.89 $13.70 $13.86 $13.86 92,382
2022-07-20 $14.06 $14.26 $14.01 $14.09 $14.09 274,215
2022-07-19 $14.16 $14.58 $14.14 $14.44 $14.44 338,112
2022-07-18 $13.84 $13.91 $13.61 $13.61 $13.61 514,430
2022-07-15 $13.24 $13.36 $13.10 $13.27 $13.27 973,764
2022-07-14 $12.61 $12.72 $12.40 $12.63 $12.63 1,082,440
2022-07-13 $12.71 $13.00 $12.67 $12.96 $12.96 279,006
2022-07-12 $12.90 $13.13 $12.90 $12.95 $12.95 211,313
2022-07-11 $13.22 $13.23 $12.99 $13.00 $13.00 159,373
2022-07-08 $13.48 $13.68 $13.33 $13.57 $13.57 154,192
2022-07-07 $12.81 $12.91 $12.70 $12.90 $12.90 568,450
2022-07-06 $12.34 $12.40 $12.17 $12.29 $12.29 579,139
2022-07-05 $12.46 $12.57 $12.31 $12.56 $12.56 2,313,884
2022-07-01 $13.18 $13.42 $13.10 $13.40 $13.40 1,816,652
2022-06-30 $13.03 $13.39 $12.93 $13.25 $13.25 5,167,811
2022-06-29 $14.26 $14.26 $13.95 $13.98 $13.98 1,099,546
2022-06-28 $14.77 $14.95 $14.56 $14.60 $14.60 487,947
2022-06-27 $14.86 $14.86 $14.43 $14.52 $14.52 669,194
2022-06-24 $14.40 $14.77 $14.37 $14.77 $14.77 126,082
2022-06-23 $14.95 $14.95 $14.48 $14.67 $14.67 155,218
2022-06-22 $15.09 $15.33 $15.06 $15.19 $15.19 160,137
2022-06-21 $15.28 $15.46 $15.25 $15.33 $15.33 208,401
2022-06-17 $14.74 $14.93 $14.67 $14.85 $14.85 187,080
2022-06-16 $14.92 $15.08 $14.84 $14.94 $14.94 124,613
2022-06-15 $15.24 $15.52 $15.09 $15.40 $15.40 151,538
2022-06-14 $15.11 $15.15 $14.80 $14.93 $14.93 325,494
2022-06-13 $15.21 $15.27 $14.96 $15.04 $15.04 267,853
2022-06-10 $16.08 $16.12 $15.85 $16.01 $16.01 146,232
2022-06-09 $16.60 $16.75 $16.51 $16.52 $16.52 77,767
2022-06-08 $16.98 $17.10 $16.92 $16.96 $16.96 62,866
2022-06-07 $16.66 $16.91 $16.63 $16.90 $16.90 77,400
2022-06-06 $16.92 $17.00 $16.80 $16.84 $16.84 158,665
2022-06-03 $16.89 $16.90 $16.71 $16.80 $16.80 93,610
2022-06-02 $17.01 $17.18 $16.94 $17.18 $17.18 140,186
2022-06-01 $17.04 $17.07 $16.72 $16.77 $16.77 158,674
2022-05-31 $16.49 $16.70 $16.36 $16.63 $16.63 245,174
2022-05-27 $16.23 $16.33 $16.12 $16.31 $16.31 436,076
2022-05-26 $15.89 $16.24 $15.87 $16.23 $16.23 97,812
2022-05-25 $15.42 $15.98 $15.42 $15.89 $15.89 620,957
2022-05-24 $15.73 $15.77 $15.47 $15.66 $15.66 134,106
2022-05-23 $15.76 $15.83 $15.67 $15.70 $15.70 755,239
2022-05-20 $15.59 $15.68 $15.15 $15.35 $15.35 1,083,094
2022-05-19 $15.14 $15.47 $15.02 $15.28 $15.28 134,865
2022-05-18 $15.34 $15.45 $15.01 $15.03 $15.03 106,458
2022-05-17 $15.50 $15.50 $15.20 $15.41 $15.41 188,031
2022-05-16 $14.95 $15.21 $14.86 $15.05 $15.05 145,105
2022-05-13 $14.70 $15.09 $14.70 $14.98 $14.98 266,619
2022-05-12 $15.01 $15.51 $15.00 $15.15 $14.36 235,865
2022-05-11 $15.53 $15.63 $15.08 $15.20 $14.41 253,000
2022-05-10 $15.30 $15.31 $14.98 $15.13 $14.34 265,889
2022-05-09 $15.11 $15.26 $14.94 $15.11 $14.32 286,846
2022-05-06 $15.38 $15.50 $15.20 $15.40 $14.60 606,068
2022-05-05 $15.80 $15.81 $15.30 $15.50 $14.69 317,728
2022-05-04 $15.67 $16.10 $15.53 $16.05 $15.21 245,397
2022-05-03 $15.65 $15.84 $15.65 $15.75 $14.92 134,564
2022-05-02 $15.40 $15.54 $15.26 $15.52 $14.71 186,929
2022-04-29 $15.63 $15.73 $15.39 $15.43 $14.62 80,164
2022-04-28 $15.55 $15.65 $15.29 $15.62 $14.80 162,780
2022-04-27 $15.31 $15.48 $15.10 $15.27 $14.47 207,966
2022-04-26 $15.82 $15.84 $15.32 $15.32 $14.52 194,207
2022-04-25 $16.08 $16.19 $15.83 $16.16 $15.32 188,062
2022-04-22 $16.72 $16.75 $16.27 $16.28 $15.43 414,691
2022-04-21 $17.13 $17.18 $16.60 $16.61 $15.74 184,874
2022-04-20 $16.87 $16.91 $16.66 $16.83 $15.95 108,873
2022-04-19 $16.36 $16.58 $16.34 $16.55 $15.69 268,780
2022-04-18 $16.45 $16.45 $15.80 $15.95 $15.11 286,032
2022-04-14 $16.03 $16.07 $15.90 $16.04 $15.20 279,640
2022-04-13 $16.12 $16.50 $16.12 $16.39 $15.53 316,591
2022-04-12 $16.41 $16.48 $16.02 $16.12 $15.28 368,317
2022-04-11 $16.39 $16.55 $16.30 $16.33 $15.47 188,609
2022-04-08 $16.41 $16.63 $16.38 $16.53 $15.67 220,949
2022-04-07 $16.48 $16.57 $16.25 $16.42 $15.56 123,729
2022-04-06 $16.53 $16.62 $16.41 $16.61 $15.74 196,448
2022-04-05 $17.23 $17.28 $16.95 $16.97 $16.08 214,685
2022-04-04 $17.49 $17.59 $17.36 $17.47 $16.56 194,679
2022-04-01 $17.47 $17.50 $17.23 $17.43 $16.52 263,028
2022-03-31 $17.45 $17.52 $17.15 $17.15 $16.26 110,297
2022-03-30 $17.67 $17.80 $17.58 $17.62 $16.70 328,424
2022-03-29 $17.91 $18.01 $17.48 $17.65 $16.73 349,541
2022-03-28 $16.75 $16.79 $16.56 $16.78 $15.90 150,690
2022-03-25 $16.61 $16.69 $16.50 $16.64 $15.77 82,090
2022-03-24 $16.60 $16.81 $16.52 $16.74 $15.87 101,334
2022-03-23 $16.69 $16.85 $16.62 $16.68 $15.81 219,678
2022-03-22 $17.11 $17.19 $17.01 $17.10 $16.21 193,879
2022-03-21 $17.02 $17.07 $16.78 $16.91 $16.03 103,891
2022-03-18 $16.66 $17.12 $16.60 $17.08 $16.19 120,246
2022-03-17 $16.86 $17.36 $16.81 $17.22 $16.32 150,239
2022-03-16 $16.87 $17.29 $16.83 $17.23 $16.33 198,057
2022-03-15 $16.41 $16.68 $16.16 $16.51 $15.64 360,796
2022-03-14 $16.48 $16.65 $16.15 $16.32 $15.47 151,461
2022-03-11 $16.11 $16.18 $15.62 $15.87 $15.04 128,409
2022-03-10 $15.73 $15.97 $15.62 $15.84 $15.01 364,299
2022-03-09 $16.61 $16.87 $16.33 $16.57 $15.71 434,030
2022-03-08 $14.87 $15.56 $14.46 $15.00 $14.22 644,059
2022-03-07 $15.43 $15.50 $14.38 $14.42 $13.67 1,311,076
2022-03-04 $15.98 $16.02 $15.56 $15.75 $14.92 2,092,332
2022-03-03 $17.65 $17.65 $17.01 $17.08 $16.19 2,609,985
2022-03-02 $17.66 $17.96 $17.60 $17.76 $16.83 849,092
2022-03-01 $18.87 $18.93 $18.04 $18.24 $17.28 1,228,186
2022-02-28 $19.53 $20.02 $19.46 $19.65 $18.62 254,584
2022-02-25 $20.68 $20.93 $20.53 $20.93 $19.84 236,983
2022-02-24 $19.44 $20.38 $19.41 $20.25 $19.19 329,271
2022-02-23 $21.64 $21.67 $20.93 $21.00 $19.90 511,199
2022-02-22 $21.71 $21.74 $21.00 $21.26 $20.15 268,384
2022-02-18 $20.47 $20.47 $20.21 $20.32 $19.26 123,441
2022-02-17 $20.95 $21.01 $20.67 $20.77 $19.69 393,489
2022-02-16 $21.04 $21.27 $20.97 $21.24 $20.13 374,377
2022-02-15 $21.20 $21.40 $21.20 $21.35 $20.24 178,316
2022-02-14 $20.54 $20.67 $20.41 $20.58 $19.51 150,922
2022-02-11 $21.41 $21.54 $20.80 $20.85 $19.76 377,979
2022-02-10 $21.14 $21.62 $21.14 $21.19 $20.08 97,416
2022-02-09 $21.49 $21.55 $21.32 $21.48 $20.36 350,851
2022-02-08 $19.89 $20.24 $19.88 $20.19 $19.13 112,662
2022-02-07 $20.27 $20.31 $20.01 $20.06 $19.01 112,857
2022-02-04 $19.99 $20.36 $19.87 $20.23 $19.17 80,715
2022-02-03 $20.71 $20.84 $20.61 $20.63 $19.55 80,893
2022-02-02 $20.99 $21.00 $20.70 $20.88 $19.79 118,793
2022-02-01 $20.92 $20.96 $20.76 $20.91 $19.82 102,564
2022-01-31 $20.34 $20.67 $20.25 $20.67 $19.59 150,503
2022-01-28 $20.48 $20.62 $20.30 $20.62 $19.54 187,383
2022-01-27 $20.86 $20.89 $20.49 $20.57 $19.50 338,684
2022-01-26 $20.73 $20.76 $20.21 $20.41 $19.34 191,917
2022-01-25 $19.94 $20.32 $19.71 $20.14 $19.09 224,709
2022-01-24 $20.04 $20.43 $19.67 $20.39 $19.33 259,846
2022-01-21 $21.04 $21.27 $20.91 $21.01 $19.91 202,180
2022-01-20 $21.50 $21.67 $21.24 $21.29 $20.18 211,889
2022-01-19 $22.06 $22.06 $21.62 $21.66 $20.53 146,546
2022-01-18 $21.74 $21.78 $21.50 $21.51 $20.39 211,199
2022-01-14 $21.96 $22.16 $21.89 $22.15 $20.99 239,752
2022-01-13 $21.72 $21.87 $21.51 $21.51 $20.39 132,932
2022-01-12 $21.60 $21.66 $21.41 $21.58 $20.45 81,068
2022-01-11 $21.18 $21.46 $21.08 $21.43 $20.31 146,936
2022-01-10 $21.34 $21.44 $21.12 $21.39 $20.27 365,052
2022-01-07 $21.15 $21.33 $21.10 $21.30 $20.19 130,741
2022-01-06 $21.48 $21.53 $21.27 $21.38 $20.26 292,112
2022-01-05 $21.48 $21.63 $21.15 $21.15 $20.05 137,863
2022-01-04 $21.11 $21.22 $21.00 $21.10 $20.00 220,716
2022-01-03 $20.46 $20.62 $20.37 $20.50 $19.43 325,404
2021-12-31 $20.32 $20.32 $19.96 $20.08 $19.03 325,433
2021-12-30 $19.96 $20.17 $19.96 $20.01 $18.97 82,692
2021-12-29 $20.06 $20.09 $19.96 $20.08 $19.03 168,750
2021-12-28 $20.15 $20.25 $20.15 $20.16 $19.11 196,857
2021-12-27 $19.99 $20.20 $19.99 $20.10 $19.05 287,995
2021-12-23 $19.98 $20.12 $19.96 $20.06 $19.01 188,636
2021-12-22 $19.69 $19.91 $19.63 $19.88 $18.84 86,968
2021-12-21 $19.65 $19.70 $19.55 $19.70 $18.67 134,950
2021-12-20 $19.54 $19.61 $19.34 $19.52 $18.50 152,760
2021-12-17 $19.90 $19.90 $19.66 $19.70 $18.67 239,989
2021-12-16 $20.68 $20.72 $20.50 $20.52 $19.45 91,522
2021-12-15 $20.43 $20.48 $20.15 $20.48 $19.41 132,078
2021-12-14 $20.58 $20.76 $20.36 $20.49 $19.42 160,038
2021-12-13 $20.75 $20.83 $20.50 $20.51 $19.43 245,034
2021-12-10 $20.58 $20.59 $20.36 $20.55 $19.48 320,155
2021-12-09 $20.74 $20.74 $20.47 $20.55 $19.48 259,644
2021-12-08 $20.80 $20.98 $20.72 $20.97 $19.88 157,487
2021-12-07 $19.41 $20.82 $19.35 $20.73 $19.64 450,857
2021-12-06 $18.83 $19.31 $18.76 $19.18 $18.18 196,978
2021-12-03 $18.76 $18.78 $18.48 $18.65 $17.68 196,408
2021-12-02 $18.85 $18.94 $18.76 $18.91 $17.92 306,307
2021-12-01 $19.18 $19.18 $18.53 $18.53 $17.56 241,260
2021-11-30 $18.55 $18.56 $18.10 $18.30 $17.35 294,386
2021-11-29 $18.78 $18.82 $18.44 $18.60 $17.63 358,033
2021-11-26 $18.67 $18.67 $18.36 $18.50 $17.53 1,566,130
2021-11-24 $19.12 $19.31 $19.08 $19.24 $18.24 1,278,547
2021-11-23 $19.94 $20.08 $19.88 $19.99 $18.95 144,458
2021-11-22 $19.99 $20.18 $19.95 $20.06 $19.01 296,605
2021-11-19 $20.32 $20.47 $20.24 $20.27 $19.21 217,208
2021-11-18 $21.01 $21.03 $20.75 $20.88 $19.79 820,848
2021-11-17 $21.10 $21.19 $21.03 $21.07 $19.97 643,328
2021-11-16 $21.34 $21.40 $21.12 $21.14 $20.04 192,113
2021-11-15 $21.55 $21.55 $21.21 $21.37 $20.25 179,876
2021-11-12 $21.43 $21.58 $21.38 $21.47 $20.35 107,354
2021-11-11 $21.18 $21.29 $21.07 $21.26 $20.15 110,252
2021-11-10 $21.35 $21.41 $21.15 $21.17 $20.07 153,244
2021-11-09 $21.70 $21.70 $21.38 $21.50 $20.38 141,933
2021-11-08 $21.80 $21.86 $21.65 $21.83 $20.69 380,663
2021-11-05 $22.31 $22.37 $22.09 $22.29 $21.13 130,879
2021-11-04 $21.75 $21.85 $21.50 $21.70 $20.57 132,970
2021-11-03 $21.56 $21.70 $21.30 $21.70 $20.56 191,839
2021-11-02 $22.47 $22.47 $22.27 $22.36 $21.19 104,264
2021-11-01 $22.38 $22.62 $22.37 $22.62 $21.44 122,718
2021-10-29 $22.35 $22.45 $22.18 $22.44 $21.27 133,153
2021-10-28 $22.60 $23.00 $22.59 $23.00 $21.80 141,996
2021-10-27 $23.61 $23.83 $23.53 $23.63 $22.40 79,397
2021-10-26 $24.04 $24.06 $23.75 $23.84 $22.60 259,221
2021-10-25 $23.74 $23.83 $23.57 $23.83 $22.58 101,062
2021-10-22 $22.76 $22.91 $22.71 $22.84 $21.65 240,106
2021-10-21 $22.43 $22.58 $22.25 $22.37 $21.20 190,364
2021-10-20 $21.27 $21.74 $21.23 $21.71 $20.57 249,725
2021-10-19 $22.35 $22.36 $22.05 $22.09 $20.94 216,368
2021-10-18 $22.26 $22.36 $22.15 $22.34 $21.17 195,287
2021-10-15 $22.96 $23.08 $22.90 $22.97 $21.77 251,167
2021-10-14 $22.80 $22.80 $22.67 $22.75 $21.56 85,788
2021-10-13 $22.57 $22.60 $22.32 $22.42 $21.25 73,992
2021-10-12 $21.61 $21.73 $21.55 $21.68 $20.54 80,463
2021-10-11 $22.00 $22.07 $21.91 $21.93 $20.78 63,738
2021-10-08 $21.90 $22.00 $21.75 $21.95 $20.80 771,322
2021-10-07 $22.11 $22.15 $21.91 $21.91 $20.77 709,093
2021-10-06 $21.53 $21.71 $21.44 $21.68 $20.55 112,486
2021-10-05 $22.00 $22.26 $21.96 $22.16 $21.00 296,360
2021-10-04 $22.23 $22.31 $22.04 $22.21 $21.05 108,214
2021-10-01 $22.52 $22.63 $22.37 $22.60 $21.42 83,975
2021-09-30 $22.36 $22.61 $22.24 $22.60 $21.42 132,522
2021-09-29 $22.74 $22.81 $22.60 $22.64 $21.46 74,611
2021-09-28 $22.55 $22.59 $22.06 $22.26 $21.10 111,848
2021-09-27 $22.22 $22.45 $22.20 $22.36 $21.19 114,154
2021-09-24 $22.25 $22.25 $22.10 $22.22 $21.06 78,156
2021-09-23 $22.13 $22.32 $22.13 $22.20 $21.04 75,557
2021-09-22 $21.86 $22.01 $21.80 $21.82 $20.68 130,279
2021-09-21 $21.54 $21.62 $21.35 $21.40 $20.28 153,428
2021-09-20 $21.19 $21.30 $21.00 $21.18 $20.07 168,259
2021-09-17 $22.55 $22.55 $21.99 $22.22 $21.06 110,093
2021-09-16 $22.89 $22.90 $22.67 $22.85 $21.66 91,744
2021-09-15 $23.23 $23.31 $23.03 $23.28 $22.07 139,172
2021-09-14 $23.37 $23.37 $23.13 $23.14 $21.93 114,121
2021-09-13 $23.15 $23.18 $23.10 $23.18 $21.97 74,544
2021-09-10 $23.15 $23.15 $22.91 $22.91 $21.71 66,919
2021-09-09 $23.00 $23.25 $22.97 $23.09 $21.89 80,091
2021-09-08 $23.09 $23.12 $22.78 $22.90 $21.71 112,432
2021-09-07 $23.72 $23.78 $23.59 $23.63 $22.40 78,755
2021-09-03 $23.97 $24.02 $23.87 $23.95 $22.70 121,249
2021-09-02 $24.00 $24.08 $23.90 $23.93 $22.68 142,069
2021-09-01 $23.73 $23.93 $23.67 $23.85 $22.61 142,960
2021-08-31 $23.65 $23.73 $23.51 $23.68 $22.44 88,801
2021-08-30 $23.72 $23.75 $23.65 $23.66 $22.43 197,111
2021-08-27 $23.42 $23.69 $23.42 $23.66 $22.43 139,788
2021-08-26 $23.50 $23.66 $23.40 $23.43 $22.21 68,631
2021-08-25 $23.55 $23.58 $23.40 $23.49 $22.26 98,478
2021-08-24 $23.26 $23.43 $23.23 $23.32 $22.10 122,437
2021-08-23 $22.73 $22.91 $22.69 $22.88 $21.68 407,288
2021-08-20 $22.26 $22.64 $22.26 $22.58 $21.40 254,862
2021-08-19 $22.65 $22.85 $22.61 $22.80 $21.61 82,215
2021-08-18 $23.01 $23.24 $22.97 $23.03 $21.83 106,723
2021-08-17 $23.57 $23.57 $23.29 $23.41 $22.18 161,928
2021-08-16 $24.04 $24.06 $23.78 $23.94 $22.69 66,093
2021-08-13 $24.43 $24.51 $24.33 $24.44 $23.16 185,804
2021-08-12 $24.25 $24.52 $24.21 $24.49 $23.21 63,390
2021-08-11 $24.12 $24.18 $24.00 $24.15 $22.89 85,514
2021-08-10 $23.99 $24.13 $23.95 $24.09 $22.84 145,563
2021-08-09 $24.11 $24.12 $23.91 $24.09 $22.83 58,192
2021-08-06 $24.56 $24.56 $24.27 $24.36 $23.09 79,495
2021-08-05 $24.14 $24.38 $24.14 $24.28 $23.01 40,471
2021-08-04 $24.28 $24.34 $24.12 $24.13 $22.87 91,597
2021-08-03 $24.35 $24.43 $24.17 $24.43 $23.16 87,132
2021-08-02 $24.60 $24.67 $24.27 $24.35 $23.08 60,620
2021-07-30 $24.40 $24.58 $24.26 $24.34 $23.07 68,513
2021-07-29 $24.33 $24.62 $24.28 $24.52 $23.24 98,897
2021-07-28 $24.01 $24.25 $23.96 $24.21 $22.94 96,785
2021-07-27 $23.98 $24.08 $23.83 $23.97 $22.72 101,674
2021-07-26 $24.16 $24.57 $24.12 $24.45 $23.17 111,878
2021-07-23 $24.85 $24.85 $24.42 $24.51 $23.23 58,673
2021-07-22 $25.00 $25.00 $24.50 $24.76 $23.10 75,837
2021-07-21 $24.70 $24.97 $24.62 $24.93 $23.26 132,536
2021-07-20 $23.62 $24.16 $23.56 $24.08 $22.47 93,554
2021-07-19 $23.78 $23.86 $23.56 $23.77 $22.18 151,083
2021-07-16 $24.93 $24.94 $24.37 $24.43 $22.80 78,122
2021-07-15 $24.80 $24.88 $24.70 $24.82 $23.16 65,603
2021-07-14 $25.54 $25.55 $25.33 $25.41 $23.71 88,236
2021-07-13 $25.59 $25.64 $25.24 $25.34 $23.65 96,497
2021-07-12 $25.81 $26.09 $25.69 $25.93 $24.20 117,822
2021-07-09 $24.94 $25.25 $24.89 $25.24 $23.55 70,632
2021-07-08 $23.73 $23.83 $23.47 $23.77 $22.18 140,365
2021-07-07 $24.35 $24.41 $24.07 $24.29 $22.67 89,797
2021-07-06 $24.56 $24.57 $23.92 $24.22 $22.60 276,779
2021-07-02 $25.04 $25.12 $24.92 $25.10 $23.42 82,876
2021-07-01 $24.99 $25.10 $24.85 $25.08 $23.40 92,332
2021-06-30 $25.00 $25.22 $24.89 $25.04 $23.37 112,212
2021-06-29 $25.72 $25.84 $25.54 $25.65 $23.93 61,146
2021-06-28 $25.60 $25.62 $25.40 $25.53 $23.82 242,208
2021-06-25 $25.85 $25.85 $25.70 $25.76 $24.03 70,864
2021-06-24 $26.25 $26.32 $26.06 $26.10 $24.35 96,174
2021-06-23 $26.32 $26.34 $26.00 $26.06 $24.32 103,980
2021-06-22 $26.45 $26.76 $26.33 $26.71 $24.92 253,482
2021-06-21 $26.44 $27.04 $26.44 $27.03 $25.22 84,078
2021-06-18 $25.85 $26.08 $25.79 $25.90 $24.17 133,631
2021-06-17 $26.87 $26.90 $26.52 $26.68 $24.90 68,303
2021-06-16 $26.68 $27.09 $26.65 $26.84 $25.04 108,889
2021-06-15 $27.54 $27.59 $27.25 $27.35 $25.52 96,146
2021-06-14 $28.00 $28.02 $27.86 $27.97 $26.10 132,568
2021-06-11 $28.25 $28.32 $28.11 $28.23 $26.34 63,672
2021-06-10 $28.00 $28.15 $27.93 $28.03 $26.16 62,867
2021-06-09 $28.35 $28.35 $28.01 $28.08 $26.20 58,334
2021-06-08 $28.62 $28.63 $28.34 $28.52 $26.61 89,083
2021-06-07 $29.13 $29.22 $28.93 $29.09 $27.14 64,161
2021-06-04 $29.10 $29.21 $29.03 $29.19 $27.24 85,660
2021-06-03 $29.13 $29.21 $28.98 $29.20 $27.25 75,408
2021-06-02 $29.38 $29.46 $29.17 $29.18 $27.23 182,134
2021-06-01 $28.61 $28.82 $28.58 $28.73 $26.81 178,145
2021-05-28 $27.46 $27.62 $27.40 $27.44 $25.61 167,939
2021-05-27 $27.21 $27.55 $27.10 $27.50 $25.66 203,946
2021-05-26 $26.71 $27.04 $26.68 $26.98 $25.17 171,994
2021-05-25 $27.00 $27.27 $26.85 $27.01 $25.20 127,919
2021-05-24 $26.42 $26.69 $25.70 $26.63 $24.85 78,000
2021-05-21 $26.32 $26.39 $26.20 $26.33 $24.56 105,413
2021-05-20 $26.22 $26.37 $26.08 $26.33 $24.57 98,779
2021-05-19 $25.69 $25.95 $25.57 $25.83 $24.10 68,122
2021-05-18 $26.02 $26.31 $25.91 $26.24 $24.49 392,464
2021-05-17 $25.61 $25.94 $25.58 $25.94 $24.21 94,411
2021-05-14 $25.60 $25.72 $25.40 $25.65 $23.93 265,672
2021-05-13 $24.78 $25.05 $24.65 $24.86 $23.20 203,084
2021-05-12 $24.98 $25.04 $24.54 $24.63 $22.98 185,429
2021-05-11 $25.20 $25.52 $25.16 $25.32 $23.63 138,737
2021-05-10 $25.67 $25.75 $25.45 $25.45 $23.75 65,493
2021-05-07 $25.33 $25.66 $25.29 $25.66 $23.94 140,922
2021-05-06 $25.65 $25.87 $25.20 $25.56 $23.85 1,656,133
2021-05-05 $25.87 $26.16 $25.68 $25.90 $24.17 1,242,050
2021-05-04 $25.76 $25.81 $25.12 $25.41 $23.71 295,166
2021-05-03 $26.62 $26.64 $26.38 $26.59 $24.81 50,618
2021-04-30 $26.30 $26.30 $25.90 $25.97 $24.23 96,287
2021-04-29 $26.61 $26.66 $25.95 $26.24 $24.49 208,777
2021-04-28 $27.15 $27.29 $27.02 $27.12 $25.31 79,707
2021-04-27 $27.08 $27.38 $27.01 $27.32 $25.49 94,134
2021-04-26 $27.28 $27.45 $27.20 $27.42 $25.58 72,603
2021-04-23 $27.50 $27.78 $27.44 $27.66 $25.81 78,387
2021-04-22 $27.73 $27.80 $27.35 $27.48 $25.64 79,547
2021-04-21 $26.81 $27.62 $26.70 $27.60 $25.75 155,472
2021-04-20 $28.84 $28.87 $28.13 $28.19 $26.31 166,271
2021-04-19 $29.15 $29.19 $28.77 $28.93 $27.00 132,882
2021-04-16 $29.30 $29.40 $29.14 $29.34 $27.38 157,958
2021-04-15 $28.24 $28.53 $28.17 $28.50 $26.59 85,779
2021-04-14 $27.70 $28.04 $27.68 $27.83 $25.97 252,497
2021-04-13 $28.14 $28.14 $27.66 $27.75 $25.89 138,157
2021-04-12 $28.12 $28.13 $27.90 $27.94 $26.07 105,825
2021-04-09 $28.34 $28.34 $28.12 $28.29 $26.40 80,559
2021-04-08 $28.41 $28.52 $28.05 $28.36 $26.46 241,417
2021-04-07 $28.80 $28.85 $28.51 $28.57 $26.66 102,415
2021-04-06 $29.09 $29.36 $29.07 $29.16 $27.21 580,864
2021-04-05 $29.84 $29.85 $28.26 $29.25 $27.29 139,143
2021-04-01 $28.10 $28.46 $27.99 $28.43 $26.53 478,509
2021-03-31 $27.84 $28.26 $27.60 $28.03 $26.16 399,277
2021-03-30 $27.86 $28.36 $27.73 $28.30 $26.41 764,482
2021-03-29 $27.06 $27.43 $27.00 $27.43 $25.60 400,999
2021-03-26 $27.17 $27.30 $26.28 $26.64 $24.85 466,036
2021-03-25 $25.87 $26.95 $25.84 $26.88 $25.08 811,155
2021-03-24 $26.20 $26.31 $25.60 $25.72 $24.00 688,982
2021-03-23 $27.22 $27.24 $26.51 $26.63 $24.85 429,767
2021-03-22 $28.14 $28.60 $27.93 $28.54 $26.63 504,340
2021-03-19 $26.85 $26.91 $26.30 $26.78 $24.99 343,572
2021-03-18 $28.08 $28.15 $25.56 $25.95 $24.21 469,638
2021-03-17 $26.44 $28.96 $26.18 $28.35 $26.45 2,025,220
2021-03-16 $24.87 $25.35 $24.60 $24.73 $23.08 370,123
2021-03-15 $23.39 $23.56 $23.13 $23.56 $21.98 218,414
2021-03-12 $22.49 $22.89 $22.47 $22.89 $21.36 131,895
2021-03-11 $23.03 $23.13 $22.90 $23.10 $21.56 180,931
2021-03-10 $23.02 $23.74 $22.91 $23.49 $21.92 381,314
2021-03-09 $22.79 $23.03 $22.62 $23.02 $21.48 339,883
2021-03-08 $22.87 $23.26 $22.83 $23.20 $21.65 75,032
2021-03-05 $23.28 $23.33 $22.91 $23.28 $21.72 126,209
2021-03-04 $22.75 $22.87 $22.40 $22.56 $21.05 63,762
2021-03-03 $22.23 $22.40 $21.95 $22.36 $20.86 71,305
2021-03-02 $21.36 $21.42 $21.24 $21.37 $19.94 174,179
2021-03-01 $20.94 $21.21 $20.90 $21.16 $19.75 38,151
2021-02-26 $21.14 $21.20 $20.87 $20.91 $19.51 58,917
2021-02-25 $21.12 $21.16 $20.47 $21.08 $19.67 76,533
2021-02-24 $20.79 $21.08 $20.77 $21.08 $19.67 76,533
2021-02-23 $20.83 $20.87 $20.64 $20.87 $19.47 109,664
2021-02-22 $20.93 $21.24 $20.93 $21.10 $19.69 91,099
2021-02-19 $20.72 $20.81 $20.58 $20.60 $19.22 108,724
2021-02-18 $20.26 $20.46 $20.16 $20.41 $19.05 125,799
2021-02-17 $19.45 $19.55 $19.31 $19.54 $18.23 76,421
2021-02-16 $19.67 $19.80 $19.62 $19.72 $18.40 61,095
2021-02-12 $19.38 $19.70 $19.38 $19.68 $18.36 188,199
2021-02-11 $19.94 $19.98 $19.75 $19.90 $18.57 95,396
2021-02-10 $19.89 $19.91 $19.48 $19.83 $18.50 94,864
2021-02-09 $19.70 $19.86 $19.62 $19.83 $18.50 94,864
2021-02-08 $19.69 $19.79 $19.61 $19.74 $18.42 69,938
2021-02-05 $19.66 $19.66 $19.43 $19.54 $18.23 83,426
2021-02-04 $19.73 $19.84 $19.62 $19.62 $18.31 41,545
2021-02-03 $19.77 $20.09 $19.75 $19.97 $18.63 47,259
2021-02-02 $19.52 $19.62 $19.43 $19.61 $18.30 138,018
2021-02-01 $18.84 $18.97 $18.78 $18.97 $17.70 129,800
2021-01-29 $19.10 $19.21 $18.80 $19.05 $17.77 408,914
2021-01-28 $19.14 $19.43 $19.14 $19.33 $18.04 77,416
2021-01-27 $19.31 $19.43 $19.11 $19.22 $17.93 91,186
2021-01-26 $19.80 $19.85 $19.73 $19.79 $18.46 219,876
2021-01-25 $19.44 $19.48 $19.15 $19.36 $18.06 182,730
2021-01-22 $20.25 $20.25 $20.02 $20.10 $18.76 75,983
2021-01-21 $19.63 $19.74 $19.47 $19.74 $18.42 70,572
2021-01-20 $18.92 $19.13 $18.82 $19.12 $17.84 55,779
2021-01-19 $18.49 $18.61 $18.41 $18.56 $17.32 74,249
2021-01-15 $18.41 $18.42 $18.19 $18.29 $17.07 92,638
2021-01-14 $18.22 $18.50 $18.20 $18.40 $17.17 442,376
2021-01-13 $17.68 $17.68 $17.55 $17.56 $16.39 79,548
2021-01-12 $17.30 $17.77 $17.28 $17.77 $16.58 56,549
2021-01-11 $17.39 $17.65 $17.38 $17.60 $16.42 102,724
2021-01-08 $17.83 $17.96 $17.74 $17.96 $16.76 78,855
2021-01-07 $18.29 $18.30 $18.06 $18.22 $17.00 70,202
2021-01-06 $17.83 $18.15 $17.83 $18.06 $16.85 55,960
2021-01-05 $17.94 $18.23 $17.94 $18.20 $16.98 36,196
2021-01-04 $18.41 $18.54 $17.95 $18.11 $16.90 246,129
2020-12-31 $18.90 $18.90 $18.39 $18.62 $17.37 59,190
2020-12-30 $18.85 $18.85 $18.58 $18.66 $17.41 315,129
2020-12-29 $18.61 $18.65 $18.40 $18.51 $17.27 61,353
2020-12-28 $18.69 $18.84 $18.58 $18.65 $17.40 88,865
2020-12-24 $19.04 $19.19 $18.55 $18.58 $17.34 36,141
2020-12-23 $18.54 $18.59 $18.48 $18.56 $17.32 97,384
2020-12-22 $18.19 $18.19 $18.00 $18.04 $16.83 261,539
2020-12-21 $18.03 $18.47 $18.01 $18.32 $17.09 117,520
2020-12-18 $18.55 $18.76 $18.49 $18.74 $17.48 35,301
2020-12-17 $18.91 $18.99 $18.84 $18.92 $17.65 80,524
2020-12-16 $18.97 $19.02 $18.81 $18.91 $17.65 56,041
2020-12-15 $17.98 $18.33 $17.97 $18.30 $17.08 240,174
2020-12-14 $17.13 $17.13 $16.87 $16.87 $15.74 112,253
2020-12-11 $17.09 $17.10 $16.84 $16.95 $15.82 89,762
2020-12-10 $17.35 $17.55 $17.35 $17.54 $16.37 68,033
2020-12-09 $17.80 $17.87 $17.62 $17.74 $16.55 59,874
2020-12-08 $17.28 $17.45 $17.24 $17.42 $16.26 62,382
2020-12-07 $17.37 $17.52 $17.29 $17.42 $16.25 62,461
2020-12-04 $17.53 $17.62 $17.44 $17.57 $16.40 72,458
2020-12-03 $17.73 $17.73 $17.60 $17.61 $16.43 160,782
2020-12-02 $17.57 $17.74 $17.52 $17.71 $16.53 31,670
2020-12-01 $17.55 $17.77 $17.55 $17.76 $16.57 48,876
2020-11-30 $17.09 $17.12 $16.81 $16.89 $15.76 108,422
2020-11-27 $17.35 $17.43 $17.31 $17.38 $16.22 43,025
2020-11-25 $18.04 $18.15 $17.96 $18.11 $16.90 31,266
2020-11-24 $18.20 $18.55 $18.15 $18.54 $17.30 89,502
2020-11-23 $17.80 $17.91 $17.68 $17.83 $16.64 66,281
2020-11-20 $17.95 $18.04 $17.93 $17.96 $16.76 53,361
2020-11-19 $18.06 $18.19 $18.01 $18.17 $16.96 156,081
2020-11-18 $18.13 $18.33 $18.09 $18.12 $16.90 249,130
2020-11-17 $18.24 $18.25 $18.16 $18.22 $17.00 78,038
2020-11-16 $18.14 $18.16 $17.92 $18.15 $16.93 48,106
2020-11-13 $17.76 $17.82 $17.58 $17.77 $16.58 48,853
2020-11-12 $17.56 $17.76 $17.50 $17.55 $16.38 26,328
2020-11-11 $17.54 $17.68 $17.50 $17.59 $16.41 85,515
2020-11-10 $17.40 $17.74 $17.40 $17.56 $16.38 160,229
2020-11-09 $17.08 $17.11 $16.64 $16.64 $15.52 134,913
2020-11-06 $15.81 $15.89 $15.75 $15.76 $14.71 126,508
2020-11-05 $15.84 $16.05 $15.84 $15.94 $14.87 54,893
2020-11-04 $15.44 $15.52 $15.27 $15.27 $14.25 246,965
2020-11-03 $15.34 $15.56 $15.33 $15.56 $14.52 77,745
2020-11-02 $14.83 $14.93 $14.67 $14.78 $13.79 66,383
2020-10-30 $14.70 $14.75 $14.40 $14.61 $13.63 60,600
2020-10-29 $14.95 $15.09 $14.74 $14.85 $13.86 92,519
2020-10-28 $14.62 $14.78 $14.51 $14.58 $13.61 73,320
2020-10-27 $15.74 $15.77 $15.41 $15.48 $14.44 73,151
2020-10-26 $16.12 $16.12 $15.81 $15.97 $14.90 76,012
2020-10-23 $16.49 $16.49 $16.31 $16.45 $15.35 1,209,251
2020-10-22 $16.23 $16.33 $16.15 $16.22 $15.14 75,074
2020-10-21 $16.37 $16.46 $16.18 $16.21 $15.12 29,624
2020-10-20 $16.31 $16.49 $16.27 $16.38 $15.28 45,145
2020-10-19 $16.29 $16.43 $16.15 $16.20 $15.11 678,916
2020-10-16 $16.08 $16.28 $16.04 $16.15 $15.07 45,353
2020-10-15 $15.50 $15.82 $15.48 $15.82 $14.76 65,588
2020-10-14 $16.31 $16.38 $16.18 $16.22 $15.13 36,076
2020-10-13 $16.19 $16.27 $16.11 $16.23 $15.14 27,926
2020-10-12 $16.40 $16.48 $16.38 $16.44 $15.34 28,418
2020-10-09 $16.34 $16.34 $16.13 $16.21 $15.13 38,614
2020-10-08 $16.30 $16.32 $16.13 $16.20 $15.12 39,827
2020-10-07 $16.29 $16.36 $16.02 $16.28 $15.19 260,624
2020-10-06 $16.29 $16.29 $15.92 $15.93 $14.86 61,304
2020-10-05 $15.69 $15.92 $15.69 $15.92 $14.86 53,445
2020-10-02 $15.24 $15.51 $15.20 $15.51 $14.47 93,400
2020-10-01 $15.84 $15.84 $15.53 $15.73 $14.68 63,002
2020-09-30 $16.18 $16.25 $15.85 $16.13 $14.52 47,572
2020-09-29 $16.14 $16.21 $16.04 $16.12 $14.52 72,923
2020-09-28 $16.01 $16.10 $15.98 $16.07 $14.47 61,501
2020-09-25 $15.37 $15.62 $15.32 $15.58 $14.03 54,762
2020-09-24 $15.87 $16.03 $15.79 $15.92 $14.34 42,777
2020-09-23 $16.07 $16.08 $15.61 $15.63 $14.07 55,476
2020-09-22 $15.92 $16.00 $15.69 $15.83 $14.25 55,580
2020-09-21 $15.96 $15.99 $15.57 $15.85 $14.27 80,749
2020-09-18 $16.96 $16.96 $16.69 $16.81 $15.13 38,061
2020-09-17 $17.20 $17.50 $17.20 $17.50 $15.76 193,083
2020-09-16 $17.36 $17.58 $17.36 $17.43 $15.69 105,404
2020-09-15 $17.70 $17.70 $17.43 $17.47 $15.73 57,838
2020-09-14 $17.69 $17.69 $17.45 $17.48 $15.74 38,439
2020-09-11 $17.64 $17.77 $17.54 $17.70 $15.94 56,991
2020-09-10 $18.00 $18.08 $17.60 $17.66 $15.90 52,952
2020-09-09 $17.78 $17.94 $17.70 $17.90 $16.12 35,382
2020-09-08 $17.62 $17.93 $17.57 $17.62 $15.86 82,264
2020-09-04 $17.09 $17.22 $16.80 $17.09 $15.39 44,905
2020-09-03 $17.09 $17.11 $16.70 $16.79 $15.12 49,779
2020-09-02 $16.63 $16.75 $16.56 $16.74 $15.07 46,163
2020-09-01 $16.52 $16.73 $16.48 $16.59 $14.93 38,307
2020-08-31 $16.74 $16.74 $16.58 $16.64 $14.98 25,415
2020-08-28 $16.58 $16.58 $16.50 $16.56 $14.91 40,237
2020-08-27 $16.70 $16.73 $16.33 $16.49 $14.85 223,189
2020-08-26 $16.29 $16.45 $16.25 $16.44 $14.80 63,487
2020-08-25 $16.14 $16.20 $15.96 $16.14 $14.53 25,745
2020-08-24 $15.90 $16.21 $15.90 $16.14 $14.53 54,360
2020-08-21 $15.93 $16.08 $15.91 $16.04 $14.44 27,065
2020-08-20 $16.01 $16.23 $16.01 $16.16 $14.55 31,906
2020-08-19 $16.54 $16.62 $16.37 $16.37 $14.74 198,593
2020-08-18 $16.57 $16.59 $16.40 $16.46 $14.82 249,548
2020-08-17 $16.47 $16.51 $16.41 $16.45 $14.81 50,686
2020-08-14 $16.26 $16.39 $16.24 $16.27 $14.65 22,722
2020-08-13 $16.40 $16.47 $16.20 $16.28 $14.66 20,305
2020-08-12 $16.71 $16.71 $16.49 $16.55 $14.90 21,076
2020-08-11 $16.34 $16.49 $16.25 $16.25 $14.63 48,517
2020-08-10 $15.56 $15.69 $15.51 $15.66 $14.10 45,396
2020-08-07 $15.63 $15.66 $15.56 $15.62 $14.06 37,674
2020-08-06 $15.86 $16.00 $15.76 $15.94 $14.35 40,724
2020-08-05 $15.87 $16.04 $15.87 $15.88 $14.29 26,839
2020-08-04 $15.58 $15.82 $15.57 $15.80 $14.23 44,044
2020-08-03 $15.28 $15.51 $15.23 $15.38 $13.85 34,361
2020-07-31 $15.01 $15.04 $14.53 $14.67 $13.21 76,592
2020-07-30 $15.18 $15.43 $14.97 $15.42 $13.88 97,771
2020-07-29 $16.08 $16.33 $16.01 $16.27 $14.65 251,643
2020-07-28 $16.56 $16.64 $16.47 $16.49 $14.85 31,183
2020-07-27 $16.53 $16.66 $16.53 $16.62 $14.96 34,546
2020-07-24 $16.43 $16.50 $16.36 $16.43 $14.79 47,239
2020-07-23 $16.82 $16.82 $16.50 $16.55 $14.90 65,822
2020-07-22 $16.59 $16.75 $16.59 $16.74 $15.07 25,014
2020-07-21 $16.78 $16.80 $16.51 $16.53 $14.88 68,496
2020-07-20 $16.34 $16.59 $16.29 $16.55 $14.90 42,474
2020-07-17 $16.62 $16.62 $16.42 $16.51 $14.86 36,887
2020-07-16 $16.05 $16.16 $15.99 $16.11 $14.50 111,567
2020-07-15 $16.28 $16.28 $15.94 $16.08 $14.48 31,993
2020-07-14 $15.44 $15.70 $15.38 $15.69 $14.12 45,108
2020-07-13 $15.85 $15.87 $15.36 $15.36 $13.83 143,460
2020-07-10 $15.61 $15.89 $15.56 $15.84 $14.26 29,020
2020-07-09 $15.56 $15.57 $15.21 $15.33 $13.80 209,030
2020-07-08 $15.29 $15.46 $15.27 $15.43 $13.89 54,513
2020-07-07 $15.60 $15.63 $15.33 $15.36 $13.83 60,527
2020-07-06 $15.67 $15.74 $15.49 $15.66 $14.10 42,023
2020-07-02 $15.50 $15.64 $15.28 $15.33 $13.81 29,471
2020-07-01 $14.94 $15.12 $14.87 $15.05 $13.55 31,602
2020-06-30 $14.88 $15.24 $14.88 $15.24 $13.72 40,655
2020-06-29 $15.01 $15.19 $14.94 $15.08 $13.58 48,148
2020-06-26 $15.13 $15.13 $14.80 $14.91 $13.42 647,207
2020-06-25 $14.83 $15.11 $14.70 $15.09 $13.58 206,882
2020-06-24 $14.84 $14.84 $14.46 $14.56 $13.11 71,652
2020-06-23 $15.38 $15.42 $15.20 $15.20 $13.68 56,485
2020-06-22 $14.62 $14.75 $14.48 $14.69 $13.23 50,371
2020-06-19 $14.74 $14.75 $14.35 $14.48 $13.04 109,669
2020-06-18 $14.70 $14.90 $14.69 $14.83 $13.35 214,966
2020-06-17 $15.24 $15.24 $14.81 $14.91 $13.42 466,253
2020-06-16 $15.42 $15.59 $15.00 $15.22 $13.70 53,097
2020-06-15 $14.94 $15.65 $14.94 $15.55 $14.00 188,063
2020-06-12 $15.23 $15.36 $14.83 $15.07 $13.57 75,793
2020-06-11 $15.09 $15.33 $14.65 $14.69 $13.23 107,045
2020-06-10 $16.26 $16.40 $16.08 $16.23 $14.61 86,588
2020-06-09 $16.48 $16.60 $16.31 $16.35 $14.72 172,367
2020-06-08 $17.14 $17.16 $16.66 $17.08 $15.38 92,363
2020-06-05 $16.86 $16.91 $16.68 $16.72 $15.05 380,558
2020-06-04 $15.74 $16.13 $15.60 $16.01 $14.41 607,651
2020-06-03 $15.94 $16.19 $15.94 $16.14 $14.53 49,819
2020-06-02 $15.59 $15.75 $15.53 $15.66 $14.10 84,151
2020-06-01 $14.93 $15.25 $14.91 $15.24 $13.72 127,671
2020-05-29 $14.66 $14.81 $14.55 $14.77 $13.29 234,448
2020-05-28 $15.09 $15.30 $14.99 $15.03 $13.53 112,721
2020-05-27 $15.58 $15.58 $15.21 $15.52 $13.98 342,555
2020-05-26 $14.96 $15.09 $14.92 $14.92 $13.43 398,937
2020-05-22 $14.56 $14.56 $14.36 $14.49 $13.04 70,290
2020-05-21 $14.59 $14.73 $14.41 $14.44 $13.00 141,731
2020-05-20 $14.44 $14.72 $14.41 $14.51 $13.07 168,781
2020-05-19 $14.28 $14.46 $14.10 $14.20 $12.78 127,251
2020-05-18 $14.11 $14.42 $13.93 $14.34 $12.91 217,881
2020-05-15 $12.90 $13.13 $12.90 $13.10 $11.79 65,681
2020-05-14 $12.13 $12.66 $11.95 $12.65 $11.39 148,074
2020-05-13 $13.24 $13.24 $12.74 $12.81 $11.53 84,070
2020-05-12 $13.80 $13.84 $13.55 $13.58 $12.23 163,363
2020-05-11 $13.69 $13.85 $13.61 $13.85 $12.47 169,976
2020-05-08 $13.87 $14.03 $13.86 $13.95 $12.56 64,554
2020-05-07 $13.64 $13.78 $13.61 $13.68 $12.32 181,807
2020-05-06 $13.71 $13.75 $13.52 $13.52 $12.17 47,480
2020-05-05 $13.63 $13.75 $13.59 $13.61 $12.25 194,994
2020-05-04 $13.12 $13.41 $13.12 $13.29 $11.97 164,046
2020-05-01 $14.00 $14.23 $13.47 $13.50 $12.16 71,903
2020-04-30 $13.87 $14.08 $13.69 $13.92 $12.53 129,578
2020-04-29 $14.46 $14.49 $14.25 $14.36 $12.93 83,092
2020-04-28 $13.90 $13.93 $13.48 $13.59 $12.23 85,448
2020-04-27 $13.07 $13.38 $13.05 $13.34 $12.01 135,298
2020-04-24 $12.84 $12.85 $12.59 $12.84 $11.56 80,321
2020-04-23 $12.80 $13.20 $12.73 $12.81 $11.53 273,550
2020-04-22 $12.87 $12.92 $12.71 $12.92 $11.63 53,672
2020-04-21 $12.66 $12.82 $12.58 $12.72 $11.45 128,624
2020-04-20 $13.34 $13.59 $13.27 $13.35 $12.02 206,139
2020-04-17 $13.33 $13.65 $13.22 $13.65 $12.29 210,785
2020-04-16 $12.77 $12.78 $12.57 $12.71 $11.44 225,687
2020-04-15 $12.76 $12.81 $12.55 $12.60 $11.34 114,557
2020-04-14 $13.68 $13.87 $13.34 $13.58 $12.23 311,423
2020-04-13 $13.54 $13.77 $12.92 $13.29 $11.97 155,034
2020-04-09 $13.31 $13.71 $13.23 $13.44 $12.10 155,537
2020-04-08 $12.92 $12.93 $12.67 $12.80 $11.53 131,479
2020-04-07 $12.82 $12.89 $12.39 $12.50 $11.25 231,735
2020-04-06 $11.63 $12.31 $11.63 $12.30 $11.07 327,928
2020-04-03 $10.71 $10.72 $10.52 $10.68 $9.62 167,555
2020-04-02 $10.58 $10.92 $10.55 $10.76 $9.69 222,647
2020-04-01 $10.94 $10.96 $10.60 $10.62 $9.56 171,652
2020-03-31 $11.40 $11.73 $11.36 $11.48 $10.34 168,478
2020-03-30 $11.39 $11.69 $11.21 $11.59 $10.43 290,181
2020-03-27 $11.57 $11.91 $11.46 $11.65 $10.49 193,929
2020-03-26 $12.17 $12.63 $12.10 $12.53 $11.28 178,742
2020-03-25 $12.02 $12.52 $11.69 $12.38 $11.14 140,721
2020-03-24 $11.25 $11.93 $11.14 $11.78 $10.61 227,538
2020-03-23 $9.95 $10.10 $9.60 $9.96 $8.97 311,370
2020-03-20 $9.96 $10.27 $9.64 $9.65 $8.68 253,780
2020-03-19 $8.70 $9.54 $8.56 $9.34 $8.41 284,664
2020-03-18 $9.50 $9.92 $9.11 $9.33 $8.40 236,379
2020-03-17 $11.07 $11.22 $10.56 $10.84 $9.76 346,299
2020-03-16 $10.64 $11.23 $10.35 $10.35 $9.32 264,023
2020-03-13 $13.35 $13.35 $11.89 $12.94 $11.65 339,813
2020-03-12 $13.35 $13.36 $11.99 $12.53 $11.28 553,693
2020-03-11 $15.20 $15.28 $14.47 $14.72 $13.25 113,727
2020-03-10 $15.51 $15.51 $14.83 $15.50 $13.95 128,007
2020-03-09 $15.05 $15.42 $14.56 $14.65 $13.19 116,588
2020-03-06 $16.47 $16.75 $16.45 $16.71 $15.04 115,494
2020-03-05 $16.64 $16.87 $16.50 $16.63 $14.97 80,854
2020-03-04 $17.08 $17.44 $17.02 $17.35 $15.62 127,924
2020-03-03 $17.13 $17.39 $16.67 $16.82 $15.14 173,959
2020-03-02 $16.85 $17.00 $16.47 $16.97 $15.28 90,572
2020-02-28 $15.62 $16.60 $15.62 $16.43 $14.79 362,174
2020-02-27 $16.09 $16.52 $15.99 $15.99 $14.40 264,168
2020-02-26 $16.96 $16.97 $16.55 $16.63 $14.97 89,539
2020-02-25 $16.90 $16.90 $16.54 $16.59 $14.94 121,218
2020-02-24 $16.90 $17.06 $16.88 $16.88 $15.20 116,761
2020-02-21 $18.21 $18.24 $17.88 $17.92 $16.13 66,998
2020-02-20 $18.42 $18.43 $18.21 $18.29 $16.47 33,887
2020-02-19 $18.36 $18.39 $18.28 $18.34 $16.51 41,840
2020-02-18 $18.24 $18.35 $18.22 $18.26 $16.44 51,998
2020-02-14 $18.56 $18.56 $18.39 $18.42 $16.58 39,058
2020-02-13 $18.65 $18.70 $18.53 $18.66 $16.80 35,259
2020-02-12 $18.80 $18.86 $18.72 $18.81 $16.94 47,186
2020-02-11 $18.21 $18.26 $18.17 $18.24 $16.42 63,631
2020-02-10 $17.88 $17.94 $17.82 $17.93 $16.14 55,103
2020-02-07 $18.07 $18.25 $18.07 $18.14 $16.33 29,430
2020-02-06 $18.77 $18.77 $18.64 $18.66 $16.80 48,028
2020-02-05 $18.82 $18.83 $18.59 $18.75 $16.88 35,993
2020-02-04 $18.43 $18.46 $18.35 $18.42 $16.58 61,719
2020-02-03 $17.82 $17.99 $17.82 $17.88 $16.10 74,492
2020-01-31 $18.00 $18.00 $17.85 $17.87 $16.09 82,207
2020-01-30 $18.11 $18.24 $18.00 $18.21 $16.39 67,030
2020-01-29 $18.91 $18.91 $18.60 $18.63 $16.77 50,709
2020-01-28 $18.78 $18.99 $18.76 $18.97 $17.08 64,558
2020-01-27 $18.77 $18.96 $18.74 $18.85 $16.97 56,358
2020-01-24 $19.63 $19.63 $19.39 $19.44 $17.50 67,102
2020-01-23 $19.57 $19.64 $19.44 $19.60 $17.64 66,024
2020-01-22 $19.85 $19.86 $19.75 $19.80 $17.82 31,982
2020-01-21 $20.22 $20.24 $20.01 $20.05 $18.05 48,624
2020-01-17 $20.10 $20.14 $20.05 $20.10 $18.10 41,185
2020-01-16 $19.99 $20.05 $19.96 $20.02 $18.02 36,988
2020-01-15 $20.17 $20.33 $20.16 $20.26 $18.24 45,443
2020-01-14 $20.45 $20.61 $20.45 $20.58 $18.52 204,891
2020-01-13 $20.56 $20.64 $20.54 $20.63 $18.57 292,481
2020-01-10 $20.59 $20.61 $20.47 $20.53 $18.48 144,206
2020-01-09 $20.14 $20.17 $20.08 $20.12 $18.12 48,216
2020-01-08 $19.53 $19.72 $19.50 $19.61 $17.66 68,218
2020-01-07 $19.70 $19.71 $19.54 $19.58 $17.63 59,504
2020-01-06 $19.49 $19.78 $19.49 $19.75 $17.78 31,290
2020-01-03 $19.61 $19.74 $19.59 $19.59 $17.64 31,620
2020-01-02 $19.99 $20.22 $19.97 $20.22 $18.20 42,720
2019-12-31 $19.63 $19.70 $19.44 $19.54 $17.59 26,172
2019-12-30 $19.71 $19.71 $19.45 $19.45 $17.51 18,494
2019-12-27 $19.68 $19.71 $19.61 $19.61 $17.66 41,790
2019-12-26 $19.35 $19.54 $19.35 $19.47 $17.53 15,195
2019-12-24 $19.31 $19.51 $19.31 $19.36 $17.43 15,106
2019-12-23 $19.35 $19.52 $19.35 $19.49 $17.55 69,725
2019-12-20 $19.53 $19.57 $19.49 $19.53 $17.58 33,004
2019-12-19 $19.61 $19.68 $19.50 $19.65 $17.69 26,918
2019-12-18 $19.94 $19.95 $19.89 $19.92 $17.93 23,392
2019-12-17 $20.22 $20.24 $20.10 $20.11 $18.11 39,050
2019-12-16 $20.25 $20.31 $20.24 $20.25 $18.23 78,577
2019-12-13 $20.59 $20.67 $20.32 $20.39 $18.36 26,056
2019-12-12 $19.74 $20.03 $19.74 $20.02 $18.02 44,102
2019-12-11 $19.62 $19.80 $19.62 $19.79 $17.82 24,385
2019-12-10 $19.28 $19.47 $19.26 $19.45 $17.51 42,026
2019-12-09 $19.45 $19.50 $19.37 $19.38 $17.45 30,238
2019-12-06 $19.48 $19.53 $19.43 $19.50 $17.56 58,277
2019-12-05 $19.40 $19.45 $19.36 $19.44 $17.50 52,199
2019-12-04 $19.41 $19.45 $19.35 $19.40 $17.47 26,533
2019-12-03 $19.34 $19.39 $19.10 $19.37 $17.44 35,764
2019-12-02 $19.32 $19.38 $19.27 $19.31 $17.39 33,968
2019-11-29 $19.30 $19.32 $19.27 $19.27 $17.34 13,062
2019-11-27 $19.58 $19.62 $19.50 $19.52 $17.57 32,354
2019-11-26 $19.32 $19.39 $19.31 $19.38 $17.44 29,442
2019-11-25 $19.44 $19.53 $19.42 $19.49 $17.55 55,929
2019-11-22 $19.56 $19.56 $19.47 $19.51 $17.56 42,797
2019-11-21 $19.48 $19.52 $19.37 $19.49 $17.55 36,290
2019-11-20 $19.42 $19.47 $19.28 $19.32 $17.39 56,683
2019-11-19 $19.71 $19.71 $19.56 $19.58 $17.63 224,337
2019-11-18 $19.30 $19.45 $19.23 $19.41 $17.48 49,903
2019-11-15 $20.00 $20.20 $19.99 $20.17 $18.16 42,447
2019-11-14 $19.83 $19.84 $19.72 $19.80 $17.83 25,470
2019-11-13 $19.78 $19.88 $19.78 $19.85 $17.87 22,441
2019-11-12 $20.00 $20.12 $19.99 $20.02 $18.02 21,668
2019-11-11 $19.86 $20.04 $19.85 $20.01 $18.02 33,523
2019-11-08 $20.05 $20.07 $19.90 $20.04 $18.04 33,437
2019-11-07 $20.25 $20.33 $20.10 $20.26 $18.24 57,692
2019-11-06 $19.79 $19.86 $19.73 $19.81 $17.84 42,161
2019-11-05 $19.63 $19.67 $19.57 $19.59 $17.64 109,807
2019-11-04 $19.78 $19.81 $19.69 $19.74 $17.77 42,738
2019-11-01 $19.17 $19.29 $19.14 $19.29 $17.37 83,061
2019-10-31 $19.04 $19.04 $18.93 $19.02 $17.12 41,966
2019-10-30 $19.33 $19.48 $19.25 $19.48 $17.54 57,227
2019-10-29 $19.25 $19.29 $19.16 $19.19 $17.28 636,143
2019-10-28 $19.33 $19.53 $19.33 $19.49 $17.55 774,863
2019-10-25 $19.15 $19.17 $19.03 $19.04 $17.14 54,761
2019-10-24 $19.24 $19.38 $19.17 $19.37 $17.43 62,991
2019-10-23 $19.05 $19.11 $18.98 $19.09 $17.19 35,694
2019-10-22 $18.92 $19.05 $18.84 $18.88 $17.00 34,775
2019-10-21 $19.10 $19.12 $18.98 $19.02 $17.12 41,142
2019-10-18 $18.80 $18.89 $18.75 $18.89 $17.01 65,019
2019-10-17 $18.95 $18.95 $18.54 $18.67 $16.81 46,767
2019-10-16 $18.55 $18.77 $18.43 $18.67 $16.81 71,417
2019-10-15 $17.85 $18.20 $17.85 $18.10 $16.30 77,190
2019-10-14 $17.76 $17.84 $17.75 $17.77 $16.00 22,437
2019-10-11 $17.51 $18.00 $17.51 $17.79 $16.02 78,017
2019-10-10 $16.72 $16.99 $16.72 $16.85 $15.17 33,362
2019-10-09 $16.43 $16.49 $16.38 $16.46 $14.82 28,326
2019-10-08 $16.20 $16.37 $16.18 $16.26 $14.64 48,374
2019-10-07 $16.18 $16.33 $16.18 $16.20 $14.59 79,331
2019-10-04 $16.12 $16.27 $16.12 $16.27 $14.65 50,281
2019-10-03 $16.28 $16.38 $16.17 $16.31 $14.68 30,046
2019-10-02 $16.37 $16.44 $16.21 $16.33 $14.70 30,781
2019-10-01 $16.89 $16.89 $16.63 $16.64 $14.98 27,646
2019-09-30 $16.93 $17.01 $16.90 $17.01 $15.31 40,741
2019-09-27 $16.86 $16.91 $16.74 $16.78 $15.10 34,011
2019-09-26 $16.86 $16.86 $16.73 $16.77 $15.10 55,382
2019-09-25 $16.63 $16.84 $16.63 $16.84 $15.16 56,242
2019-09-24 $16.77 $16.87 $16.67 $16.69 $15.03 87,494
2019-09-23 $17.22 $17.24 $17.11 $17.20 $15.49 54,941
2019-09-20 $17.66 $17.68 $17.46 $17.47 $15.73 22,919
2019-09-19 $17.40 $17.53 $17.39 $17.42 $15.68 64,236
2019-09-18 $17.16 $17.25 $17.09 $17.25 $15.53 27,936
2019-09-17 $17.03 $17.22 $17.02 $17.20 $15.48 22,925
2019-09-16 $17.34 $17.37 $17.29 $17.37 $15.64 168,193
2019-09-13 $17.50 $17.52 $17.39 $17.45 $15.71 44,061
2019-09-12 $17.16 $17.34 $17.15 $17.32 $15.59 53,738
2019-09-11 $17.15 $17.15 $16.96 $17.10 $15.40 22,981
2019-09-10 $17.14 $17.15 $16.98 $17.00 $15.31 46,996
2019-09-09 $16.98 $17.02 $16.93 $16.95 $15.26 61,298
2019-09-06 $16.69 $16.69 $16.40 $16.48 $14.84 45,527
2019-09-05 $16.70 $16.78 $16.58 $16.62 $14.96 62,200
2019-09-04 $16.29 $16.41 $16.23 $16.32 $14.69 80,309
2019-09-03 $15.99 $16.03 $15.91 $16.01 $14.41 58,067
2019-08-30 $16.24 $16.26 $15.98 $15.99 $14.40 38,912
2019-08-29 $16.08 $16.10 $15.93 $16.02 $14.42 50,424
2019-08-28 $15.71 $15.89 $15.71 $15.87 $14.29 48,951
2019-08-27 $16.00 $16.00 $15.79 $15.85 $14.27 84,943
2019-08-26 $15.74 $15.80 $15.68 $15.77 $14.19 47,782
2019-08-23 $15.73 $15.81 $15.55 $15.55 $14.00 495,854
2019-08-22 $15.93 $16.00 $15.75 $15.84 $14.26 65,583
2019-08-21 $15.87 $15.88 $15.73 $15.76 $14.19 74,549
2019-08-20 $15.60 $15.66 $15.54 $15.59 $14.04 88,307
2019-08-19 $15.79 $15.79 $15.66 $15.66 $14.10 59,511
2019-08-16 $15.31 $15.53 $15.31 $15.50 $13.96 107,160
2019-08-15 $15.34 $15.41 $15.18 $15.26 $13.74 135,667
2019-08-14 $15.50 $15.54 $15.42 $15.43 $13.89 101,962
2019-08-13 $15.65 $16.13 $15.65 $15.99 $14.40 82,444
2019-08-12 $15.77 $15.84 $15.63 $15.68 $14.12 72,763
2019-08-09 $15.75 $15.96 $15.70 $15.82 $14.24 59,131
2019-08-08 $16.05 $16.16 $16.04 $16.07 $14.47 79,409
2019-08-07 $15.92 $16.11 $15.86 $16.09 $14.49 56,532
2019-08-06 $16.09 $16.18 $15.94 $16.08 $14.47 449,715
2019-08-05 $15.91 $16.03 $15.84 $15.91 $14.32 84,598
2019-08-02 $16.19 $16.31 $16.08 $16.20 $14.59 54,101
2019-08-01 $16.57 $16.70 $16.16 $16.34 $14.71 77,487
2019-07-31 $16.90 $16.90 $16.44 $16.59 $14.94 46,835
2019-07-30 $16.72 $16.87 $16.72 $16.83 $15.15 82,360
2019-07-29 $16.94 $17.05 $16.91 $17.05 $15.35 27,684
2019-07-26 $17.20 $17.32 $17.18 $17.30 $15.58 43,817
2019-07-25 $17.26 $17.26 $17.05 $17.14 $15.43 52,645
2019-07-24 $17.72 $17.74 $17.62 $17.73 $15.96 40,176
2019-07-23 $17.42 $17.59 $17.40 $17.58 $15.82 45,592
2019-07-22 $16.96 $17.00 $16.90 $16.95 $15.26 30,032
2019-07-19 $16.97 $17.10 $16.88 $16.96 $15.26 37,586
2019-07-18 $17.02 $17.08 $16.94 $17.05 $15.35 53,180
2019-07-17 $17.25 $17.25 $17.08 $17.08 $15.38 37,867
2019-07-16 $17.29 $17.37 $17.26 $17.35 $15.62 42,253
2019-07-15 $17.36 $17.36 $17.28 $17.36 $15.63 462,979
2019-07-12 $17.32 $17.35 $17.18 $17.23 $15.51 73,408
2019-07-11 $17.12 $17.15 $16.99 $17.09 $15.39 78,300
2019-07-10 $17.29 $17.30 $17.09 $17.16 $15.45 78,037
2019-07-09 $17.16 $17.26 $17.15 $17.26 $15.54 39,068
2019-07-08 $17.28 $17.36 $17.23 $17.33 $15.60 112,185
2019-07-05 $17.30 $17.38 $17.21 $17.33 $15.60 104,888
2019-07-03 $17.39 $17.40 $17.24 $17.32 $15.59 1,078,206
2019-07-02 $16.99 $17.07 $16.96 $17.06 $15.36 124,561
2019-07-01 $17.02 $17.02 $16.88 $16.92 $15.23 99,934
2019-06-28 $16.70 $16.84 $16.70 $16.81 $15.13 42,067
2019-06-27 $16.75 $16.79 $16.66 $16.67 $15.01 45,669
2019-06-26 $16.74 $16.77 $16.68 $16.71 $15.04 46,147
2019-06-25 $16.62 $16.62 $16.43 $16.43 $14.79 28,635
2019-06-24 $16.63 $16.70 $16.62 $16.66 $15.00 63,649
2019-06-21 $16.65 $16.68 $16.51 $16.60 $14.95 37,605
2019-06-20 $16.61 $16.63 $16.49 $16.60 $14.95 24,610
2019-06-19 $16.17 $16.34 $16.10 $16.31 $14.68 68,370
2019-06-18 $15.91 $16.08 $15.89 $16.01 $14.41 113,075
2019-06-17 $15.81 $15.82 $15.73 $15.74 $14.17 49,384
2019-06-14 $15.81 $15.83 $15.74 $15.78 $14.21 452,292
2019-06-13 $16.10 $16.13 $15.98 $16.03 $14.43 48,509
2019-06-12 $16.10 $16.11 $15.97 $16.01 $14.41 44,569
2019-06-11 $16.31 $16.32 $16.15 $16.24 $14.62 181,110
2019-06-10 $16.24 $16.25 $16.09 $16.12 $14.51 70,083
2019-06-07 $15.94 $16.14 $15.93 $16.05 $14.45 33,768
2019-06-06 $15.99 $16.12 $15.82 $16.10 $14.50 102,060
2019-06-05 $16.05 $16.05 $15.93 $15.94 $14.35 43,954
2019-06-04 $16.13 $16.23 $16.11 $16.23 $14.61 61,984
2019-06-03 $15.52 $15.78 $15.52 $15.64 $14.08 292,068
2019-05-31 $15.32 $15.53 $15.32 $15.46 $13.92 101,289
2019-05-30 $15.85 $15.94 $15.83 $15.89 $14.31 45,581
2019-05-29 $15.87 $16.00 $15.84 $15.97 $14.37 84,834
2019-05-28 $16.30 $16.31 $16.00 $16.03 $14.43 43,451
2019-05-24 $15.99 $16.02 $15.92 $15.99 $14.40 65,586
2019-05-23 $15.67 $15.86 $15.63 $15.82 $14.24 62,860
2019-05-22 $15.99 $16.04 $15.93 $15.93 $14.34 58,394
2019-05-21 $16.06 $16.20 $16.00 $16.13 $14.52 50,963
2019-05-20 $16.05 $16.17 $16.00 $16.13 $14.52 45,136
2019-05-17 $16.32 $16.41 $16.26 $16.30 $14.68 260,595
2019-05-16 $16.44 $16.58 $16.41 $16.44 $14.80 50,216
2019-05-15 $16.03 $16.84 $15.92 $16.69 $15.02 50,988
2019-05-14 $16.46 $16.93 $16.46 $16.70 $14.72 57,094
2019-05-13 $16.55 $16.90 $16.39 $16.85 $14.85 69,075
2019-05-10 $16.93 $17.17 $16.72 $17.08 $15.06 33,371
2019-05-09 $16.79 $17.22 $16.78 $17.20 $15.17 56,839
2019-05-08 $17.14 $17.35 $17.09 $17.31 $15.26 44,498
2019-05-07 $17.25 $17.25 $17.01 $17.06 $15.04 43,959
2019-05-06 $17.28 $17.75 $17.28 $17.75 $15.65 102,584
2019-05-03 $17.92 $17.97 $17.85 $17.96 $15.83 62,457
2019-05-02 $18.15 $18.15 $17.81 $17.90 $15.78 159,296
2019-05-01 $17.35 $17.45 $17.16 $17.16 $15.13 41,514
2019-04-30 $17.33 $17.45 $17.20 $17.38 $15.32 33,496
2019-04-29 $17.31 $17.46 $17.29 $17.46 $15.39 66,103
2019-04-26 $17.27 $17.36 $17.24 $17.34 $15.28 21,974
2019-04-25 $17.29 $17.33 $17.19 $17.30 $15.25 66,881
2019-04-24 $17.51 $17.61 $17.40 $17.53 $15.45 36,947
2019-04-23 $17.99 $18.01 $17.87 $17.94 $15.81 36,605
2019-04-22 $18.34 $18.49 $18.33 $18.41 $16.23 20,846
2019-04-18 $18.30 $18.39 $18.21 $18.37 $16.19 93,154
2019-04-17 $18.20 $18.24 $18.13 $18.22 $16.07 42,711
2019-04-16 $17.66 $17.72 $17.59 $17.66 $15.57 109,799
2019-04-15 $17.45 $17.48 $17.39 $17.45 $15.38 627,045
2019-04-12 $17.32 $17.32 $17.18 $17.29 $15.24 33,749
2019-04-11 $16.84 $16.99 $16.84 $16.93 $14.93 48,620
2019-04-10 $16.48 $16.65 $16.47 $16.60 $14.63 78,150
2019-04-09 $16.56 $16.69 $16.55 $16.58 $14.62 34,161
2019-04-08 $16.77 $16.78 $16.70 $16.74 $14.75 41,297
2019-04-05 $16.67 $16.67 $16.06 $16.21 $14.29 70,592
2019-04-04 $16.76 $16.88 $16.71 $16.78 $14.79 63,288
2019-04-03 $16.68 $16.74 $16.58 $16.65 $14.68 44,597
2019-04-02 $16.31 $16.43 $16.25 $16.41 $14.46 83,291
2019-04-01 $16.09 $16.22 $16.09 $16.21 $14.29 85,235
2019-03-29 $15.70 $15.76 $15.65 $15.73 $13.86 58,264
2019-03-28 $15.55 $15.59 $15.43 $15.56 $13.71 62,185
2019-03-27 $15.73 $15.73 $15.47 $15.66 $13.80 60,396
2019-03-26 $15.62 $15.68 $15.55 $15.59 $13.74 73,919
2019-03-25 $15.71 $15.81 $15.66 $15.78 $13.91 46,373
2019-03-22 $15.96 $15.96 $15.61 $15.69 $13.83 69,650
2019-03-21 $16.25 $16.32 $16.18 $16.29 $14.36 58,002
2019-03-20 $16.25 $16.60 $16.25 $16.51 $14.55 29,125
2019-03-19 $16.87 $16.89 $16.43 $16.66 $14.69 144,342
2019-03-18 $16.35 $16.54 $16.33 $16.51 $14.55 80,773
2019-03-15 $16.31 $16.32 $16.12 $16.24 $14.31 348,579
2019-03-14 $16.27 $16.32 $16.10 $16.18 $14.26 44,210
2019-03-13 $16.31 $16.48 $16.25 $16.47 $14.52 41,644
2019-03-12 $16.35 $16.36 $16.10 $16.25 $14.32 32,267
2019-03-11 $16.42 $16.52 $16.35 $16.51 $14.55 40,135
2019-03-08 $16.35 $16.54 $16.35 $16.53 $14.57 42,863
2019-03-07 $16.76 $16.79 $16.59 $16.64 $14.67 34,902
2019-03-06 $17.20 $17.24 $17.09 $17.13 $15.10 44,247
2019-03-05 $17.34 $17.40 $17.20 $17.40 $15.34 79,640
2019-03-04 $17.51 $17.51 $17.29 $17.41 $15.35 25,191
2019-03-01 $17.53 $17.59 $17.46 $17.49 $15.42 37,654
2019-02-28 $17.09 $17.19 $17.07 $17.15 $15.11 24,616
2019-02-27 $17.20 $17.28 $17.09 $17.20 $15.16 40,733
2019-02-26 $17.04 $17.20 $17.02 $17.18 $15.14 86,770
2019-02-25 $17.18 $17.18 $17.03 $17.07 $15.05 107,356
2019-02-22 $16.63 $16.83 $16.46 $16.55 $14.59 66,060
2019-02-21 $16.53 $16.65 $16.46 $16.52 $14.56 38,848
2019-02-20 $16.56 $16.71 $16.53 $16.64 $14.67 54,607
2019-02-19 $15.95 $16.23 $15.95 $16.21 $14.29 65,280
2019-02-15 $16.22 $16.29 $16.17 $16.28 $14.35 142,358
2019-02-14 $16.00 $16.07 $15.91 $15.98 $14.09 76,157
2019-02-13 $16.34 $16.35 $16.14 $16.20 $14.28 50,205
2019-02-12 $16.19 $16.36 $16.19 $16.33 $14.40 705,397
2019-02-11 $15.78 $15.87 $15.76 $15.86 $13.98 25,771
2019-02-08 $15.91 $15.92 $15.72 $15.90 $14.01 53,905
2019-02-07 $16.35 $16.36 $16.09 $16.15 $14.24 84,314
2019-02-06 $16.91 $16.96 $16.85 $16.94 $14.93 363,447
2019-02-05 $16.90 $17.03 $16.85 $16.98 $14.97 661,047
2019-02-04 $16.72 $16.91 $16.72 $16.91 $14.91 549,339
2019-02-01 $17.00 $17.11 $16.97 $17.05 $15.03 52,351
2019-01-31 $16.72 $16.99 $16.70 $16.90 $14.90 93,702
2019-01-30 $16.76 $17.00 $16.68 $16.93 $14.92 64,978
2019-01-29 $16.97 $16.99 $16.74 $16.80 $14.81 46,324
2019-01-28 $17.05 $17.12 $17.01 $17.11 $15.08 181,301
2019-01-25 $17.12 $17.31 $17.12 $17.19 $15.16 99,907
2019-01-24 $16.25 $16.50 $16.22 $16.42 $14.48 128,122
2019-01-23 $16.16 $16.17 $16.05 $16.10 $14.19 72,642
2019-01-22 $16.22 $16.28 $16.12 $16.17 $14.25 209,208
2019-01-18 $16.64 $16.64 $16.46 $16.57 $14.60 99,998
2019-01-17 $16.17 $16.43 $16.15 $16.30 $14.37 153,968
2019-01-16 $16.41 $16.53 $16.41 $16.44 $14.49 37,636
2019-01-15 $16.51 $16.58 $16.45 $16.53 $14.57 68,239
2019-01-14 $16.30 $16.60 $16.30 $16.57 $14.61 168,577
2019-01-11 $16.27 $16.33 $16.19 $16.28 $14.35 148,768
2019-01-10 $16.63 $16.77 $16.57 $16.75 $14.77 290,525
2019-01-09 $16.86 $16.95 $16.72 $16.92 $14.92 63,129
2019-01-08 $16.59 $16.62 $16.30 $16.36 $14.42 70,550
2019-01-07 $16.14 $16.20 $16.03 $16.19 $14.27 140,819
2019-01-04 $15.65 $16.09 $15.64 $16.04 $14.14 70,855
2019-01-03 $15.28 $15.42 $15.25 $15.35 $13.53 92,129
2019-01-02 $15.30 $15.52 $15.30 $15.49 $13.65 130,955
2018-12-31 $15.78 $16.08 $15.66 $15.72 $13.85 154,082
2018-12-28 $15.82 $15.95 $15.78 $15.82 $13.95 127,871
2018-12-27 $15.76 $15.84 $15.49 $15.84 $13.96 115,504
2018-12-26 $15.51 $16.19 $15.43 $16.08 $14.18 105,160
2018-12-24 $16.12 $16.12 $15.57 $15.58 $13.73 89,288
2018-12-21 $16.29 $16.35 $15.96 $16.03 $14.13 87,438
2018-12-20 $16.37 $16.44 $16.16 $16.23 $14.31 250,237
2018-12-19 $16.73 $16.85 $16.27 $16.42 $14.48 94,079
2018-12-18 $16.74 $16.76 $16.53 $16.65 $14.68 127,143
2018-12-17 $16.51 $16.63 $16.31 $16.40 $14.46 123,516
2018-12-14 $16.75 $16.78 $16.55 $16.61 $14.64 79,717
2018-12-13 $17.13 $17.13 $16.87 $16.97 $14.96 130,330
2018-12-12 $16.93 $17.16 $16.93 $17.02 $15.00 76,797
2018-12-11 $16.68 $16.68 $16.35 $16.52 $14.56 108,164
2018-12-10 $16.11 $16.22 $15.86 $16.15 $14.24 185,820
2018-12-07 $16.49 $16.56 $16.12 $16.20 $14.28 91,200
2018-12-06 $16.23 $16.54 $16.06 $16.54 $14.58 225,815
2018-12-04 $17.03 $17.08 $16.42 $16.55 $14.59 1,365,079
2018-12-03 $17.38 $17.44 $17.30 $17.37 $15.31 198,747
2018-11-30 $16.87 $16.99 $16.77 $16.99 $14.98 504,192
2018-11-29 $17.01 $17.22 $17.01 $17.19 $15.15 2,182,151
2018-11-28 $16.81 $17.21 $16.66 $17.21 $15.17 107,584
2018-11-27 $17.36 $17.36 $16.53 $16.68 $14.70 117,341
2018-11-26 $17.41 $17.46 $17.32 $17.45 $15.38 65,353
2018-11-23 $16.94 $17.10 $16.94 $17.07 $15.05 69,752
2018-11-21 $16.90 $17.37 $16.89 $17.27 $15.22 2,065,261
2018-11-20 $16.64 $16.67 $16.39 $16.59 $14.63 233,845
2018-11-19 $16.90 $16.90 $16.64 $16.68 $14.70 100,517
2018-11-16 $16.39 $16.51 $16.21 $16.46 $14.51 31,801
2018-11-15 $16.57 $16.96 $16.47 $16.88 $14.88 79,449
2018-11-14 $17.00 $17.04 $16.66 $16.89 $14.89 65,684
2018-11-13 $16.32 $16.69 $16.32 $16.57 $14.61 64,104
2018-11-12 $16.41 $16.44 $16.23 $16.27 $14.34 48,688
2018-11-09 $16.51 $16.56 $16.40 $16.50 $14.55 125,005
2018-11-08 $17.39 $17.39 $17.06 $17.11 $15.08 50,324
2018-11-07 $17.84 $17.87 $17.74 $17.87 $15.75 120,602
2018-11-06 $17.84 $17.89 $17.73 $17.85 $15.74 2,370,573
2018-11-05 $17.65 $17.92 $17.59 $17.85 $15.74 3,655,750
2018-11-02 $17.90 $17.90 $17.30 $17.69 $15.60 2,598,642
2018-11-01 $17.17 $17.27 $17.06 $17.24 $15.20 20,239
2018-10-31 $17.05 $17.08 $16.79 $16.79 $14.80 9,367
2018-10-30 $16.70 $16.81 $16.49 $16.74 $14.76 25,072
2018-10-29 $16.31 $16.39 $15.96 $16.02 $14.13 17,730
2018-10-26 $15.28 $15.68 $15.24 $15.66 $13.81 26,609
2018-10-25 $15.48 $15.65 $15.41 $15.50 $13.66 19,104
2018-10-24 $15.54 $15.54 $14.97 $14.97 $13.20 45,315
2018-10-23 $16.01 $16.30 $15.89 $16.21 $14.29 44,053
2018-10-22 $16.34 $16.34 $16.23 $16.34 $14.40 14,613
2018-10-19 $16.21 $16.61 $16.20 $16.54 $14.58 14,147
2018-10-18 $16.86 $16.93 $16.40 $16.56 $14.60 50,092
2018-10-17 $16.92 $17.03 $16.74 $16.93 $14.93 23,609
2018-10-16 $17.17 $17.19 $16.99 $17.15 $15.12 26,220
2018-10-15 $16.82 $16.95 $16.64 $16.64 $14.67 26,270
2018-10-12 $16.31 $16.32 $16.01 $16.26 $14.33 30,134
2018-10-11 $16.32 $16.46 $15.96 $16.11 $14.20 30,754
2018-10-10 $16.71 $16.71 $16.17 $16.26 $14.33 54,537
2018-10-09 $16.68 $16.85 $16.64 $16.77 $14.78 18,183
2018-10-08 $16.80 $16.94 $16.70 $16.94 $14.93 15,643
2018-10-05 $17.22 $17.22 $17.05 $17.18 $15.15 14,160
2018-10-04 $17.62 $17.62 $17.36 $17.45 $15.38 19,643
2018-10-03 $17.72 $17.77 $17.62 $17.62 $15.53 25,388
2018-10-02 $17.53 $17.74 $17.52 $17.59 $15.51 39,312
2018-10-01 $17.65 $17.76 $17.56 $17.56 $15.48 7,652
2018-09-28 $17.48 $17.63 $17.45 $17.52 $15.45 11,776
2018-09-27 $17.86 $18.08 $17.76 $17.76 $15.66 22,359
2018-09-26 $17.52 $17.76 $17.52 $17.69 $15.60 6,646
2018-09-25 $17.62 $17.74 $17.60 $17.62 $15.53 25,043
2018-09-24 $17.94 $17.96 $17.88 $17.88 $15.76 19,477
2018-09-21 $18.18 $18.18 $17.96 $18.08 $15.94 14,786
2018-09-20 $18.01 $18.08 $17.86 $17.98 $15.85 107,723
2018-09-19 $17.57 $17.66 $17.55 $17.55 $15.47 7,448
2018-09-18 $17.22 $17.32 $17.10 $17.31 $15.26 12,825
2018-09-17 $16.85 $16.87 $16.75 $16.75 $14.77 18,691
2018-09-14 $16.82 $16.82 $16.65 $16.67 $14.70 10,748
2018-09-13 $16.43 $16.50 $16.40 $16.47 $14.52 9,845
2018-09-12 $15.87 $16.05 $15.84 $16.03 $14.13 6,002
2018-09-11 $15.81 $15.95 $15.81 $15.91 $14.03 3,937
2018-09-10 $15.95 $15.99 $15.85 $15.85 $13.97 12,226
2018-09-07 $15.58 $15.72 $15.53 $15.60 $13.75 7,447
2018-09-06 $15.83 $15.92 $15.69 $15.86 $13.98 11,520
2018-09-05 $15.77 $15.88 $15.74 $15.75 $13.88 33,268
2018-09-04 $15.68 $15.75 $15.64 $15.75 $13.88 7,578
2018-08-31 $16.34 $16.34 $16.15 $16.28 $14.35 12,089
2018-08-30 $16.65 $16.75 $16.59 $16.59 $14.63 4,460
2018-08-29 $16.80 $16.80 $16.71 $16.77 $14.78 5,751
2018-08-28 $16.92 $16.92 $16.73 $16.78 $14.79 7,414
2018-08-27 $16.40 $16.54 $16.40 $16.50 $14.55 14,641
2018-08-24 $15.98 $16.05 $15.88 $16.05 $14.15 22,356
2018-08-23 $16.03 $16.03 $15.87 $15.96 $14.07 23,641
2018-08-22 $15.98 $16.16 $15.83 $16.07 $14.17 7,329
2018-08-21 $16.16 $16.43 $16.16 $16.32 $14.39 6,084
2018-08-20 $15.96 $16.11 $15.90 $16.10 $14.19 10,289
2018-08-17 $15.75 $15.99 $15.75 $15.81 $13.94 4,240
2018-08-16 $15.93 $16.02 $15.83 $15.97 $14.08 14,529
2018-08-15 $15.73 $15.73 $15.73 $15.73 $13.87 3,000

Volkswagen AG (VWAPY) News Headlines

Recent Volkswagen AG (VWAPY) News
Similar Companies to Volkswagen AG (VWAPY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.