Vestas Wind Systems AS (VWDRY) Exchange: PINK

  1. Profile
  2. Vestas Wind Systems AS (VWDRY)

Data as of Aug. 22, 2025

$5.44 ($-0.20) -3.55%

Vestas Wind Systems AS - Daily Information
Click for more stock information on Vestas Wind Systems AS.
Daily Information Data
Date Aug. 22, 2025
Open $5.48
Previous Close $5.44
High $5.49
Low $5.44
Adjusted Open $5.48
Previous Adjusted Close $5.44
Adjusted High $5.49
Adjusted Low $5.44
Invest in Vestas Wind Systems AS (VWDRY)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Vestas Wind Systems AS

Employee Position
Henrik Andersen President & Group Chief Executive Officer
Tommy Rahbek Nielsen Chief Operating Officer
Marika Fredriksson Chief Financial Officer & Executive Vice President
Anders Nielsen Chief Technology Officer & EVP-Power Solutions
Thomas Alsbjerg Group Senior VP & Head-Global Development
Christian Venderby Chief Service Officer & Executive Vice President
Pia Kirk Jensen Director
Kim Hvid Thomsen Director
Michael Abildgaard Lisbjerg Director
Sussie Dvinge Agerbo Director
Juan Araluce Martinez de Azagra Chief Sales Officer & Executive Vice President
Mathias Dalsten Senior Director-Investor Relations
Bert Åke Stefan Nordberg Chairman
Karl-Henrik Sundström Independent Director
Anders Erik Runevad Independent Director
Lars Olof Josefsson Deputy Chairman
Helle Thorning-Schmidt Independent Director
Eva Merete Søfelde Berneke Independent Director
Bruce Harvey Grant Independent Director
Historical Stock Data for Vestas Wind Systems AS (VWDRY)
Date Open High Low Close Adj.Close Volume
2025-07-11 $5.48 $5.49 $5.44 $5.44 $5.44 292,013
2025-07-10 $5.61 $5.64 $5.59 $5.64 $5.64 96,430
2025-07-09 $5.58 $5.63 $5.54 $5.58 $5.58 166,521
2025-07-08 $5.45 $5.51 $5.44 $5.47 $5.47 194,740
2025-07-07 $5.68 $5.68 $5.60 $5.63 $5.63 152,370
2025-07-03 $5.67 $5.86 $5.67 $5.84 $5.84 164,862
2025-07-02 $5.45 $5.53 $5.43 $5.49 $5.49 1,112,738
2025-07-01 $4.93 $5.04 $4.92 $4.99 $4.99 1,292,363
2025-06-30 $4.98 $5.02 $4.90 $4.98 $4.98 381,811
2025-06-27 $5.43 $5.43 $5.30 $5.32 $5.32 126,515
2025-06-26 $5.49 $5.54 $5.46 $5.52 $5.52 275,861
2025-06-25 $5.40 $5.42 $5.35 $5.38 $5.38 420,513
2025-06-24 $5.30 $5.38 $5.30 $5.37 $5.37 177,220
2025-06-23 $5.14 $5.22 $5.07 $5.21 $5.21 293,840
2025-06-20 $5.35 $5.36 $5.25 $5.25 $5.25 119,952
2025-06-18 $5.37 $5.43 $5.36 $5.37 $5.37 238,888
2025-06-17 $5.56 $5.59 $5.48 $5.50 $5.50 192,435
2025-06-16 $5.70 $5.77 $5.69 $5.70 $5.70 283,087
2025-06-13 $5.54 $5.62 $5.50 $5.58 $5.58 159,570
2025-06-12 $5.65 $5.69 $5.64 $5.68 $5.68 257,961
2025-06-11 $5.65 $5.68 $5.62 $5.63 $5.63 83,135
2025-06-10 $5.60 $5.63 $5.56 $5.58 $5.58 132,378
2025-06-09 $5.34 $5.60 $5.34 $5.52 $5.52 152,634
2025-06-06 $5.42 $5.52 $5.42 $5.45 $5.45 110,026
2025-06-05 $5.31 $5.42 $5.31 $5.35 $5.35 148,292
2025-06-04 $5.30 $5.39 $5.30 $5.36 $5.36 149,387
2025-06-03 $5.08 $5.17 $5.04 $5.16 $5.16 232,359
2025-06-02 $5.24 $5.25 $5.18 $5.20 $5.20 276,721
2025-05-30 $4.95 $5.33 $4.95 $5.25 $5.25 182,468
2025-05-29 $5.33 $5.33 $5.21 $5.21 $5.21 168,105
2025-05-28 $5.18 $5.20 $5.13 $5.19 $5.19 167,893
2025-05-27 $5.17 $5.19 $5.08 $5.13 $5.13 202,186
2025-05-23 $5.04 $5.13 $5.04 $5.11 $5.11 68,575
2025-05-22 $5.10 $5.10 $5.00 $5.07 $5.07 196,351
2025-05-21 $5.41 $5.44 $5.35 $5.36 $5.36 169,525
2025-05-20 $5.61 $5.65 $5.54 $5.54 $5.54 195,322
2025-05-19 $5.27 $5.33 $5.24 $5.31 $5.31 283,270
2025-05-16 $5.51 $5.51 $5.43 $5.51 $5.51 147,212
2025-05-15 $5.52 $5.61 $5.51 $5.60 $5.60 1,220,991
2025-05-14 $5.57 $5.59 $5.48 $5.56 $5.56 231,130
2025-05-13 $5.61 $5.62 $5.50 $5.58 $5.58 694,083
2025-05-12 $5.12 $5.23 $5.05 $5.11 $5.11 330,794
2025-05-09 $4.74 $4.93 $4.74 $4.90 $4.90 346,467
2025-05-08 $4.59 $4.68 $4.57 $4.65 $4.65 192,197
2025-05-07 $4.59 $4.64 $4.52 $4.61 $4.61 217,753
2025-05-06 $4.76 $4.88 $4.76 $4.81 $4.81 262,386
2025-05-05 $4.49 $4.49 $4.39 $4.39 $4.39 468,388
2025-05-02 $4.42 $4.48 $4.41 $4.43 $4.43 532,319
2025-05-01 $4.38 $4.38 $4.30 $4.32 $4.32 361,240
2025-04-30 $4.27 $4.40 $4.27 $4.36 $4.36 427,525
2025-04-29 $4.35 $4.37 $4.26 $4.31 $4.31 305,599
2025-04-28 $4.41 $4.46 $4.40 $4.46 $4.46 310,189
2025-04-25 $4.33 $4.40 $4.27 $4.39 $4.39 375,641
2025-04-24 $4.32 $4.35 $4.30 $4.35 $4.35 319,322
2025-04-23 $4.43 $4.46 $4.30 $4.30 $4.30 536,477
2025-04-22 $4.36 $4.44 $4.23 $4.41 $4.41 585,631
2025-04-21 $4.24 $4.49 $4.24 $4.38 $4.38 415,646
2025-04-17 $4.50 $4.50 $4.03 $4.37 $4.37 382,729
2025-04-16 $4.43 $4.45 $4.33 $4.33 $4.33 255,181
2025-04-15 $4.52 $4.55 $4.44 $4.49 $4.49 599,109
2025-04-14 $4.39 $4.56 $4.39 $4.48 $4.48 642,169
2025-04-11 $4.22 $4.41 $4.22 $4.39 $4.39 873,883
2025-04-10 $4.33 $4.33 $4.02 $4.09 $4.09 858,138
2025-04-09 $4.08 $4.40 $4.01 $4.21 $4.18 1,533,518
2025-04-08 $4.33 $4.33 $4.04 $4.04 $4.01 1,207,468
2025-04-07 $4.10 $4.31 $3.96 $4.01 $3.99 1,147,411
2025-04-04 $4.36 $4.40 $4.11 $4.18 $4.18 408,400
2025-04-03 $4.67 $4.80 $4.67 $4.70 $4.70 210,177
2025-04-02 $4.48 $4.60 $4.48 $4.60 $4.60 240,169
2025-04-01 $4.58 $4.60 $4.53 $4.55 $4.55 409,625
2025-03-31 $4.59 $4.60 $4.47 $4.59 $4.59 1,129,578
2025-03-28 $4.78 $4.81 $4.73 $4.76 $4.76 415,337
2025-03-27 $4.81 $4.93 $4.80 $4.87 $4.87 622,961
2025-03-26 $4.91 $4.96 $4.88 $4.90 $4.90 315,292
2025-03-25 $5.01 $5.04 $4.97 $5.03 $5.03 212,307
2025-03-24 $5.04 $5.07 $4.95 $4.96 $4.96 196,379
2025-03-21 $5.25 $5.27 $5.19 $5.21 $5.21 149,848
2025-03-20 $5.42 $5.45 $5.33 $5.35 $5.35 130,792
2025-03-19 $5.53 $5.61 $5.52 $5.61 $5.61 298,483
2025-03-18 $5.58 $5.64 $5.51 $5.62 $5.62 202,014
2025-03-17 $5.30 $5.41 $5.30 $5.41 $5.41 383,681
2025-03-14 $5.32 $5.33 $5.17 $5.23 $5.23 453,091
2025-03-13 $4.95 $5.05 $4.94 $5.02 $5.02 189,347
2025-03-12 $5.02 $5.06 $4.94 $4.99 $4.99 210,527
2025-03-11 $5.29 $5.32 $5.21 $5.24 $5.24 386,737
2025-03-10 $5.01 $5.16 $5.00 $5.12 $5.12 305,246
2025-03-07 $4.99 $5.06 $4.97 $5.06 $5.06 193,534
2025-03-06 $5.15 $5.18 $5.08 $5.11 $5.11 230,471
2025-03-05 $4.88 $4.98 $4.87 $4.96 $4.96 274,799
2025-03-04 $4.49 $4.68 $4.49 $4.62 $4.62 583,722
2025-03-03 $4.61 $4.62 $4.46 $4.50 $4.50 262,832
2025-02-28 $4.65 $4.69 $4.60 $4.64 $4.64 343,975
2025-02-27 $4.74 $4.77 $4.68 $4.69 $4.69 214,713
2025-02-26 $4.79 $4.86 $4.78 $4.80 $4.80 223,840
2025-02-25 $4.74 $4.79 $4.71 $4.78 $4.78 336,182
2025-02-24 $4.59 $4.62 $4.52 $4.58 $4.58 406,144
2025-02-21 $4.60 $4.60 $4.50 $4.51 $4.51 236,558
2025-02-20 $4.52 $4.58 $4.47 $4.55 $4.55 337,380
2025-02-19 $4.44 $4.51 $4.41 $4.47 $4.47 241,298
2025-02-18 $4.54 $4.60 $4.54 $4.56 $4.56 349,599
2025-02-14 $4.62 $4.63 $4.58 $4.61 $4.61 195,880
2025-02-13 $4.63 $4.66 $4.57 $4.64 $4.64 415,899
2025-02-12 $4.58 $4.68 $4.56 $4.64 $4.64 363,297
2025-02-11 $4.76 $4.76 $4.70 $4.74 $4.74 136,902
2025-02-10 $4.66 $4.73 $4.64 $4.73 $4.73 287,207
2025-02-07 $4.93 $4.95 $4.80 $4.82 $4.82 267,649
2025-02-06 $4.88 $4.93 $4.87 $4.92 $4.92 319,908
2025-02-05 $4.89 $5.08 $4.88 $5.01 $5.01 704,618
2025-02-04 $4.51 $4.67 $4.51 $4.60 $4.60 515,185
2025-02-03 $4.30 $4.45 $4.29 $4.45 $4.45 476,174
2025-01-31 $4.56 $4.58 $4.50 $4.53 $4.53 232,235
2025-01-30 $4.63 $4.70 $4.62 $4.67 $4.67 304,630
2025-01-29 $4.45 $4.52 $4.45 $4.52 $4.52 370,973
2025-01-28 $4.53 $4.53 $4.28 $4.35 $4.35 374,950
2025-01-27 $4.41 $4.46 $4.40 $4.43 $4.43 336,323
2025-01-24 $4.50 $4.52 $4.46 $4.49 $4.49 451,058
2025-01-23 $4.33 $4.46 $4.30 $4.44 $4.44 717,448
2025-01-22 $4.28 $4.29 $4.25 $4.25 $4.25 677,607
2025-01-21 $4.35 $4.61 $4.30 $4.50 $4.50 815,384
2025-01-17 $4.32 $4.38 $4.32 $4.35 $4.35 279,447
2025-01-16 $4.37 $4.39 $4.31 $4.36 $4.36 1,594,241
2025-01-15 $4.57 $4.58 $4.48 $4.54 $4.54 377,117
2025-01-14 $4.30 $4.34 $4.28 $4.32 $4.32 848,786
2025-01-13 $4.30 $4.36 $4.28 $4.35 $4.35 504,382
2025-01-10 $4.26 $4.26 $4.19 $4.26 $4.26 554,733
2025-01-08 $4.45 $4.47 $4.39 $4.43 $4.43 506,826
2025-01-07 $4.80 $4.86 $4.70 $4.73 $4.73 1,441,207
2025-01-06 $4.77 $4.83 $4.76 $4.81 $4.81 929,748
2025-01-03 $4.80 $4.86 $4.79 $4.86 $4.86 498,631
2025-01-02 $4.77 $4.79 $4.72 $4.76 $4.76 451,154
2024-12-31 $4.48 $4.57 $4.44 $4.53 $4.53 488,933
2024-12-30 $4.54 $4.56 $4.49 $4.56 $4.56 768,681
2024-12-27 $4.58 $4.60 $4.53 $4.57 $4.57 364,545
2024-12-26 $4.56 $4.65 $4.51 $4.63 $4.63 393,086
2024-12-24 $4.45 $4.65 $4.45 $4.62 $4.62 139,322
2024-12-23 $4.51 $4.60 $4.51 $4.60 $4.60 1,064,167
2024-12-20 $4.33 $4.39 $4.31 $4.37 $4.37 970,506
2024-12-19 $4.43 $4.47 $4.42 $4.42 $4.42 1,345,373
2024-12-18 $4.53 $4.58 $4.41 $4.43 $4.43 816,799
2024-12-17 $4.33 $4.42 $4.33 $4.39 $4.39 885,773
2024-12-16 $4.38 $4.46 $4.37 $4.44 $4.44 1,586,124
2024-12-13 $4.46 $4.48 $4.41 $4.44 $4.44 550,228
2024-12-12 $4.50 $4.52 $4.43 $4.43 $4.43 614,325
2024-12-11 $4.58 $4.60 $4.53 $4.60 $4.60 652,757
2024-12-10 $4.71 $4.72 $4.67 $4.70 $4.70 625,783
2024-12-09 $4.73 $4.79 $4.73 $4.75 $4.75 587,038
2024-12-06 $4.56 $4.58 $4.53 $4.57 $4.57 493,992
2024-12-05 $4.52 $4.56 $4.50 $4.54 $4.54 627,295
2024-12-04 $4.60 $4.60 $4.45 $4.48 $4.48 1,144,249
2024-12-03 $5.04 $5.07 $4.97 $5.01 $5.01 779,366
2024-12-02 $5.16 $5.18 $5.08 $5.13 $5.13 736,261
2024-11-29 $5.08 $5.15 $5.07 $5.14 $5.14 189,123
2024-11-27 $4.82 $4.88 $4.82 $4.86 $4.86 437,423
2024-11-26 $4.72 $4.74 $4.62 $4.65 $4.65 531,600
2024-11-25 $4.79 $4.85 $4.75 $4.79 $4.79 2,217,755
2024-11-22 $4.52 $4.59 $4.51 $4.58 $4.58 1,218,299
2024-11-21 $4.60 $4.63 $4.57 $4.62 $4.62 730,847
2024-11-20 $4.65 $4.73 $4.64 $4.73 $4.73 392,673
2024-11-19 $4.62 $4.65 $4.60 $4.64 $4.64 899,747
2024-11-18 $4.69 $4.73 $4.67 $4.71 $4.71 993,046
2024-11-15 $4.92 $4.93 $4.85 $4.86 $4.86 819,435
2024-11-14 $4.67 $4.72 $4.64 $4.69 $4.69 875,558
2024-11-13 $4.67 $4.69 $4.61 $4.68 $4.68 820,774
2024-11-12 $4.74 $4.76 $4.63 $4.67 $4.67 1,054,175
2024-11-11 $4.91 $4.92 $4.81 $4.85 $4.85 844,301
2024-11-08 $5.08 $5.09 $4.93 $4.97 $4.97 662,775
2024-11-07 $5.20 $5.22 $5.09 $5.14 $5.14 873,234
2024-11-06 $5.04 $5.50 $4.95 $5.03 $5.03 1,159,427
2024-11-05 $5.80 $5.86 $5.74 $5.81 $5.81 577,193
2024-11-04 $6.57 $6.61 $6.50 $6.51 $6.51 516,204
2024-11-01 $6.46 $6.47 $6.33 $6.34 $6.34 235,547
2024-10-31 $6.25 $6.25 $6.19 $6.22 $6.22 459,884
2024-10-30 $6.23 $6.31 $6.19 $6.21 $6.21 364,515
2024-10-29 $6.17 $6.17 $6.12 $6.13 $6.13 325,267
2024-10-28 $6.26 $6.36 $6.25 $6.35 $6.35 316,478
2024-10-25 $6.31 $6.37 $6.25 $6.28 $6.28 523,214
2024-10-24 $6.27 $6.30 $6.23 $6.25 $6.25 555,144
2024-10-23 $6.10 $6.16 $6.06 $6.09 $6.09 662,238
2024-10-22 $6.20 $6.25 $6.18 $6.23 $6.23 426,667
2024-10-21 $6.27 $6.29 $6.19 $6.22 $6.22 360,397
2024-10-18 $6.25 $6.28 $6.23 $6.28 $6.28 434,374
2024-10-17 $6.31 $6.35 $6.25 $6.28 $6.28 1,049,293
2024-10-16 $6.11 $6.18 $6.11 $6.13 $6.13 558,774
2024-10-15 $6.11 $6.11 $5.99 $6.01 $6.01 451,598
2024-10-14 $6.43 $6.46 $6.36 $6.40 $6.40 499,611
2024-10-11 $6.59 $6.62 $6.56 $6.58 $6.58 610,628
2024-10-10 $6.70 $6.70 $6.60 $6.61 $6.61 458,158
2024-10-09 $6.80 $6.92 $6.80 $6.87 $6.87 376,995
2024-10-08 $6.89 $6.89 $6.75 $6.76 $6.76 228,577
2024-10-07 $6.80 $6.94 $6.80 $6.88 $6.88 377,680
2024-10-04 $6.83 $6.86 $6.81 $6.86 $6.86 244,620
2024-10-03 $6.79 $6.83 $6.75 $6.78 $6.78 179,892
2024-10-02 $6.79 $6.91 $6.72 $6.87 $6.87 210,304
2024-10-01 $7.05 $7.05 $6.86 $6.96 $6.96 491,022
2024-09-30 $7.28 $7.33 $7.26 $7.32 $7.32 198,584
2024-09-27 $7.50 $7.50 $7.38 $7.42 $7.42 104,501
2024-09-26 $7.57 $7.63 $7.48 $7.52 $7.52 392,032
2024-09-25 $7.72 $7.72 $7.56 $7.56 $7.56 137,929
2024-09-24 $7.98 $8.00 $7.70 $7.75 $7.75 196,639
2024-09-23 $7.86 $7.87 $7.82 $7.87 $7.87 222,826
2024-09-20 $7.96 $7.96 $7.83 $7.86 $7.86 148,173
2024-09-19 $8.09 $8.13 $8.02 $8.10 $8.10 94,644
2024-09-18 $8.05 $8.25 $8.04 $8.10 $8.10 119,989
2024-09-17 $8.01 $8.07 $7.99 $8.03 $8.03 155,665
2024-09-16 $7.88 $7.91 $7.84 $7.90 $7.90 204,552
2024-09-13 $7.85 $8.00 $7.85 $7.96 $7.96 154,308
2024-09-12 $7.62 $7.68 $7.59 $7.68 $7.68 188,249
2024-09-11 $7.61 $7.71 $7.55 $7.70 $7.70 311,801
2024-09-10 $7.35 $7.35 $7.26 $7.33 $7.33 373,635
2024-09-09 $7.29 $7.36 $7.28 $7.32 $7.32 513,013
2024-09-06 $7.36 $7.39 $7.20 $7.20 $7.20 179,662
2024-09-05 $7.59 $7.63 $7.50 $7.52 $7.52 413,929
2024-09-04 $7.44 $7.55 $7.44 $7.51 $7.51 316,995
2024-09-03 $7.58 $7.59 $7.42 $7.42 $7.42 130,476
2024-08-30 $7.58 $7.63 $7.56 $7.60 $7.60 181,129
2024-08-29 $7.55 $7.59 $7.50 $7.54 $7.54 220,404
2024-08-28 $7.52 $7.52 $7.43 $7.46 $7.46 144,882
2024-08-27 $7.57 $7.62 $7.54 $7.62 $7.62 138,665
2024-08-26 $7.62 $7.66 $7.58 $7.61 $7.61 145,428
2024-08-23 $7.59 $7.74 $7.59 $7.73 $7.73 150,793
2024-08-22 $7.63 $7.63 $7.53 $7.53 $7.53 190,128
2024-08-21 $7.63 $7.66 $7.58 $7.63 $7.63 275,756
2024-08-20 $7.73 $7.76 $7.67 $7.71 $7.71 207,506
2024-08-19 $7.90 $7.95 $7.90 $7.92 $7.92 192,641
2024-08-16 $7.81 $7.84 $7.75 $7.83 $7.83 110,628
2024-08-15 $7.81 $7.87 $7.76 $7.86 $7.86 151,507
2024-08-14 $7.78 $7.78 $7.55 $7.57 $7.57 157,666
2024-08-13 $7.64 $7.82 $7.62 $7.82 $7.82 285,324
2024-08-12 $7.63 $7.65 $7.35 $7.39 $7.39 386,897
2024-08-09 $8.02 $8.10 $7.98 $8.10 $8.10 181,755
2024-08-08 $7.99 $8.07 $7.96 $8.07 $8.07 203,081
2024-08-07 $8.15 $8.21 $8.06 $8.07 $8.07 251,286
2024-08-06 $7.73 $7.88 $7.73 $7.80 $7.80 455,513
2024-08-05 $7.63 $7.72 $7.55 $7.62 $7.62 188,820
2024-08-02 $8.03 $8.13 $7.98 $8.06 $8.06 193,085
2024-08-01 $8.23 $8.30 $8.03 $8.09 $8.09 111,134
2024-07-31 $8.23 $8.25 $8.16 $8.21 $8.21 181,142
2024-07-30 $8.04 $8.05 $7.96 $8.00 $8.00 228,295
2024-07-29 $7.89 $8.00 $7.89 $7.98 $7.98 340,073
2024-07-26 $7.77 $7.84 $7.75 $7.82 $7.82 218,738
2024-07-25 $7.74 $7.83 $7.69 $7.75 $7.75 305,148
2024-07-24 $7.66 $7.75 $7.66 $7.69 $7.69 214,870
2024-07-23 $7.61 $7.66 $7.61 $7.61 $7.61 242,318
2024-07-22 $7.71 $7.76 $7.67 $7.74 $7.74 325,872
2024-07-19 $7.61 $7.69 $7.57 $7.64 $7.64 213,846
2024-07-18 $7.43 $7.51 $7.34 $7.35 $7.35 283,405
2024-07-17 $7.44 $7.49 $7.35 $7.37 $7.37 145,898
2024-07-16 $7.44 $7.55 $7.43 $7.54 $7.54 343,290
2024-07-15 $7.74 $7.74 $7.57 $7.59 $7.59 194,203
2024-07-12 $8.12 $8.17 $8.11 $8.12 $8.12 230,799
2024-07-11 $7.94 $7.97 $7.89 $7.90 $7.90 174,294
2024-07-10 $7.78 $7.87 $7.75 $7.86 $7.86 179,981
2024-07-09 $7.78 $7.78 $7.67 $7.72 $7.72 182,903
2024-07-08 $7.87 $7.88 $7.78 $7.80 $7.80 241,336
2024-07-05 $7.84 $7.89 $7.80 $7.87 $7.87 262,801
2024-07-03 $7.50 $7.83 $7.50 $7.79 $7.79 191,431
2024-07-02 $7.68 $7.72 $7.57 $7.64 $7.64 273,533
2024-07-01 $7.73 $7.84 $7.71 $7.73 $7.73 296,981
2024-06-28 $7.69 $7.78 $7.60 $7.67 $7.67 295,702
2024-06-27 $7.99 $8.02 $7.89 $7.91 $7.91 213,335
2024-06-26 $8.30 $8.35 $8.29 $8.34 $8.34 140,238
2024-06-25 $8.34 $8.38 $8.32 $8.38 $8.38 118,924
2024-06-24 $8.61 $8.63 $8.44 $8.47 $8.47 206,323
2024-06-21 $8.48 $8.48 $8.38 $8.42 $8.42 154,686
2024-06-20 $8.46 $8.55 $8.46 $8.51 $8.51 111,849
2024-06-18 $8.37 $8.43 $8.32 $8.41 $8.41 471,453
2024-06-17 $8.48 $8.48 $8.32 $8.39 $8.39 300,930
2024-06-14 $8.74 $8.78 $8.65 $8.69 $8.69 142,194
2024-06-13 $9.03 $9.03 $8.84 $8.89 $8.89 132,449
2024-06-12 $9.00 $9.04 $8.84 $8.84 $8.84 197,398
2024-06-11 $8.76 $8.83 $8.73 $8.81 $8.81 181,869
2024-06-10 $8.68 $8.93 $8.65 $8.91 $8.91 74,304
2024-06-07 $9.08 $9.10 $8.97 $9.00 $9.00 159,449
2024-06-06 $9.27 $9.33 $9.21 $9.25 $9.25 116,891
2024-06-05 $9.93 $9.93 $9.30 $9.40 $9.40 110,366
2024-06-04 $9.26 $9.31 $9.24 $9.30 $9.30 103,328
2024-06-03 $9.38 $9.43 $9.30 $9.36 $9.36 200,771
2024-05-31 $9.34 $9.40 $9.26 $9.37 $9.37 155,478
2024-05-30 $9.37 $9.41 $9.34 $9.39 $9.39 186,909
2024-05-29 $9.44 $9.44 $9.29 $9.30 $9.30 202,263
2024-05-28 $9.79 $9.84 $9.70 $9.76 $9.76 153,430
2024-05-24 $9.10 $9.17 $9.08 $9.16 $9.16 144,119
2024-05-23 $9.33 $9.33 $9.17 $9.21 $9.21 108,992
2024-05-22 $9.15 $9.26 $9.15 $9.17 $9.17 225,221
2024-05-21 $9.31 $9.36 $9.31 $9.35 $9.35 167,794
2024-05-20 $9.18 $9.30 $9.18 $9.25 $9.25 100,530
2024-05-17 $9.35 $9.35 $9.24 $9.26 $9.26 173,950
2024-05-16 $9.64 $9.69 $9.57 $9.58 $9.58 99,680
2024-05-15 $9.61 $9.63 $9.48 $9.48 $9.48 154,722
2024-05-14 $9.31 $9.43 $9.31 $9.40 $9.40 94,787
2024-05-13 $9.20 $9.28 $9.19 $9.22 $9.22 224,366
2024-05-10 $9.17 $9.22 $9.06 $9.19 $9.19 102,098
2024-05-09 $9.15 $9.23 $9.10 $9.17 $9.17 131,710
2024-05-08 $8.92 $9.15 $8.90 $9.13 $9.13 181,724
2024-05-07 $8.95 $9.00 $8.90 $8.95 $8.95 205,138
2024-05-06 $8.77 $8.77 $8.67 $8.70 $8.70 154,838
2024-05-03 $8.76 $8.81 $8.62 $8.64 $8.64 138,211
2024-05-02 $8.48 $8.61 $8.40 $8.59 $8.59 225,197
2024-05-01 $8.62 $9.07 $8.62 $8.89 $8.89 90,517
2024-04-30 $8.88 $8.98 $8.84 $8.87 $8.87 106,171
2024-04-29 $8.83 $8.88 $8.79 $8.81 $8.81 234,299
2024-04-26 $8.70 $8.80 $8.70 $8.74 $8.74 747,826
2024-04-25 $8.48 $8.55 $8.44 $8.52 $8.52 144,549
2024-04-24 $8.72 $8.72 $8.57 $8.61 $8.61 111,456
2024-04-23 $8.67 $8.85 $8.66 $8.82 $8.82 185,728
2024-04-22 $8.58 $8.70 $8.55 $8.67 $8.67 166,270
2024-04-19 $8.36 $8.40 $8.32 $8.34 $8.34 162,671
2024-04-18 $8.34 $8.40 $8.28 $8.29 $8.29 292,295
2024-04-17 $8.41 $8.42 $8.29 $8.36 $8.36 185,748
2024-04-16 $8.37 $8.43 $8.31 $8.40 $8.40 474,111
2024-04-15 $8.51 $8.52 $8.38 $8.40 $8.40 1,214,200
2024-04-12 $8.55 $8.58 $8.41 $8.41 $8.41 955,118
2024-04-11 $8.76 $8.80 $8.55 $8.66 $8.66 753,298
2024-04-10 $8.68 $8.68 $8.50 $8.54 $8.54 147,130
2024-04-09 $9.09 $9.13 $8.91 $8.93 $8.93 370,832
2024-04-08 $8.82 $8.89 $8.80 $8.83 $8.83 166,717
2024-04-05 $8.66 $8.71 $8.61 $8.70 $8.70 103,792
2024-04-04 $8.83 $8.88 $8.67 $8.72 $8.72 168,092
2024-04-03 $8.74 $8.89 $8.72 $8.89 $8.89 264,428
2024-04-02 $8.98 $8.98 $8.89 $8.93 $8.93 208,409
2024-04-01 $8.95 $9.23 $8.94 $9.23 $9.23 176,049
2024-03-28 $9.16 $9.32 $9.16 $9.23 $9.23 510,673
2024-03-27 $9.27 $9.32 $9.18 $9.32 $9.32 251,087
2024-03-26 $9.65 $9.65 $9.35 $9.42 $9.42 159,441
2024-03-25 $9.63 $9.64 $9.57 $9.58 $9.58 108,982
2024-03-22 $9.64 $9.71 $9.57 $9.66 $9.66 73,562
2024-03-21 $9.61 $9.66 $9.46 $9.50 $9.50 62,613
2024-03-20 $9.30 $9.52 $9.30 $9.50 $9.50 145,490
2024-03-19 $9.31 $9.36 $9.30 $9.32 $9.32 179,210
2024-03-18 $9.23 $9.30 $9.20 $9.22 $9.22 105,812
2024-03-15 $9.10 $9.14 $9.04 $9.09 $9.09 72,464
2024-03-14 $9.48 $9.48 $9.31 $9.38 $9.38 58,830
2024-03-13 $9.37 $9.46 $9.37 $9.38 $9.38 58,716
2024-03-12 $9.47 $9.49 $9.40 $9.48 $9.48 89,238
2024-03-11 $9.41 $9.51 $9.41 $9.51 $9.51 77,412
2024-03-08 $9.54 $9.60 $9.41 $9.45 $9.45 380,721
2024-03-07 $9.49 $9.62 $9.49 $9.60 $9.60 70,054
2024-03-06 $9.43 $9.48 $9.36 $9.46 $9.46 72,792
2024-03-05 $9.45 $9.49 $9.36 $9.39 $9.39 88,953
2024-03-04 $9.45 $9.54 $9.39 $9.51 $9.51 79,260
2024-03-01 $9.46 $9.55 $9.38 $9.55 $9.55 91,482
2024-02-29 $9.32 $9.35 $9.16 $9.24 $9.24 190,719
2024-02-28 $8.99 $9.00 $8.93 $8.93 $8.93 76,507
2024-02-27 $8.76 $8.85 $8.76 $8.81 $8.81 80,305
2024-02-26 $8.58 $8.75 $8.58 $8.70 $8.70 107,841
2024-02-23 $8.54 $8.55 $8.50 $8.53 $8.53 78,479
2024-02-22 $8.85 $8.85 $8.73 $8.75 $8.75 103,699
2024-02-21 $8.78 $8.92 $8.78 $8.87 $8.87 349,265
2024-02-20 $8.79 $8.85 $8.75 $8.79 $8.79 89,515
2024-02-16 $8.97 $9.07 $8.96 $9.00 $9.00 67,792
2024-02-15 $8.98 $9.12 $8.97 $9.11 $9.11 89,367
2024-02-14 $8.98 $9.08 $8.96 $9.06 $9.06 107,372
2024-02-13 $9.07 $9.07 $8.90 $8.94 $8.94 83,099
2024-02-12 $9.25 $9.33 $9.22 $9.29 $9.29 79,422
2024-02-09 $9.26 $9.31 $9.16 $9.27 $9.27 86,736
2024-02-08 $9.50 $9.50 $9.35 $9.40 $9.40 71,514
2024-02-07 $9.49 $9.65 $9.48 $9.61 $9.61 89,734
2024-02-06 $8.97 $9.06 $8.95 $8.99 $8.99 283,036
2024-02-05 $9.06 $9.07 $8.86 $8.96 $8.96 157,910
2024-02-02 $9.29 $9.33 $9.24 $9.27 $9.27 46,501
2024-02-01 $9.44 $9.46 $9.28 $9.35 $9.35 83,650
2024-01-31 $9.49 $9.60 $9.28 $9.31 $9.31 97,255
2024-01-30 $9.39 $9.45 $9.36 $9.38 $9.38 154,336
2024-01-29 $9.50 $9.57 $9.44 $9.55 $9.55 73,192
2024-01-26 $9.56 $9.61 $9.52 $9.54 $9.54 45,078
2024-01-25 $9.47 $9.51 $9.39 $9.51 $9.51 150,616
2024-01-24 $9.63 $9.67 $9.42 $9.44 $9.44 176,270
2024-01-23 $9.51 $9.51 $9.30 $9.35 $9.35 129,883
2024-01-22 $9.17 $9.41 $9.17 $9.30 $9.30 110,238
2024-01-19 $9.08 $9.22 $9.07 $9.21 $9.21 109,875
2024-01-18 $9.14 $9.24 $9.10 $9.23 $9.23 115,271
2024-01-17 $9.07 $9.12 $9.01 $9.11 $9.11 233,562
2024-01-16 $9.33 $9.46 $9.30 $9.38 $9.38 239,185
2024-01-12 $9.75 $9.81 $9.71 $9.75 $9.75 46,666
2024-01-11 $9.93 $9.97 $9.72 $9.87 $9.87 89,184
2024-01-10 $9.88 $9.93 $9.84 $9.91 $9.91 53,725
2024-01-09 $9.99 $10.09 $9.95 $10.06 $10.06 81,492
2024-01-08 $9.92 $9.97 $9.86 $9.97 $9.97 73,565
2024-01-05 $9.82 $10.00 $9.82 $9.89 $9.89 57,475
2024-01-04 $9.75 $9.95 $9.72 $9.86 $9.86 128,888
2024-01-03 $9.82 $9.90 $9.75 $9.85 $9.85 125,077
2024-01-02 $10.23 $10.29 $10.10 $10.16 $10.16 137,184
2023-12-29 $10.55 $10.59 $10.48 $10.49 $10.49 127,773
2023-12-28 $10.58 $10.62 $10.53 $10.55 $10.55 127,018
2023-12-27 $10.42 $10.45 $10.34 $10.44 $10.44 222,383
2023-12-26 $9.85 $9.97 $9.83 $9.97 $9.97 80,087
2023-12-22 $9.75 $9.89 $9.75 $9.86 $9.86 96,264
2023-12-21 $9.75 $9.83 $9.72 $9.83 $9.83 129,522
2023-12-20 $9.42 $9.67 $9.40 $9.51 $9.51 123,193
2023-12-19 $9.44 $9.53 $9.41 $9.45 $9.45 97,432
2023-12-18 $9.42 $9.46 $9.32 $9.39 $9.39 127,854
2023-12-15 $9.41 $9.46 $9.31 $9.36 $9.36 173,315
2023-12-14 $9.49 $9.60 $9.44 $9.50 $9.50 127,173
2023-12-13 $8.80 $9.10 $8.76 $9.09 $9.09 329,552
2023-12-12 $8.68 $8.80 $8.65 $8.76 $8.76 94,307
2023-12-11 $8.87 $8.98 $8.87 $8.92 $8.92 84,170
2023-12-08 $8.90 $9.06 $8.90 $8.99 $8.99 90,442
2023-12-07 $9.03 $9.07 $8.95 $8.99 $8.99 172,983
2023-12-06 $9.09 $9.19 $9.04 $9.09 $9.09 90,805
2023-12-05 $9.00 $9.14 $9.00 $9.07 $9.07 93,960
2023-12-04 $9.01 $9.08 $8.96 $9.02 $9.02 92,699
2023-12-01 $9.07 $9.21 $9.02 $9.21 $9.21 195,030
2023-11-30 $9.14 $9.22 $9.06 $9.16 $9.16 158,311
2023-11-29 $8.88 $8.91 $8.83 $8.85 $8.85 487,897
2023-11-28 $8.57 $8.62 $8.51 $8.54 $8.54 631,322
2023-11-27 $8.56 $8.62 $8.52 $8.60 $8.60 153,497
2023-11-24 $8.29 $8.39 $8.29 $8.39 $8.39 114,711
2023-11-22 $8.51 $8.57 $8.43 $8.53 $8.53 115,059
2023-11-21 $8.74 $8.74 $8.58 $8.59 $8.59 96,551
2023-11-20 $8.70 $8.79 $8.70 $8.78 $8.78 129,420
2023-11-17 $8.58 $8.65 $8.50 $8.65 $8.65 265,557
2023-11-16 $8.40 $8.46 $8.36 $8.37 $8.37 80,978
2023-11-15 $8.39 $8.43 $8.33 $8.35 $8.35 158,561
2023-11-14 $8.31 $8.48 $8.29 $8.48 $8.48 163,267
2023-11-13 $7.95 $8.01 $7.92 $8.00 $8.00 148,102
2023-11-10 $7.93 $8.01 $7.90 $8.01 $8.01 249,212
2023-11-09 $8.02 $8.11 $7.96 $7.96 $7.96 153,942
2023-11-08 $8.14 $8.25 $8.10 $8.25 $8.25 142,742
2023-11-07 $7.47 $7.53 $7.44 $7.46 $7.46 440,456
2023-11-06 $7.74 $7.80 $7.70 $7.73 $7.73 233,941
2023-11-03 $7.72 $7.84 $7.65 $7.68 $7.68 144,376
2023-11-02 $7.39 $7.48 $7.39 $7.48 $7.48 328,370
2023-11-01 $7.17 $7.20 $7.08 $7.14 $7.14 203,590
2023-10-31 $7.14 $7.18 $7.08 $7.14 $7.14 632,325
2023-10-30 $7.01 $7.09 $6.94 $7.08 $7.08 298,003
2023-10-27 $7.26 $7.28 $7.11 $7.13 $7.13 597,292
2023-10-26 $7.30 $7.50 $7.25 $7.43 $7.43 605,430
2023-10-25 $6.91 $6.97 $6.86 $6.88 $6.88 246,171
2023-10-24 $6.96 $7.16 $6.92 $7.13 $7.13 657,425
2023-10-23 $6.64 $6.73 $6.59 $6.65 $6.65 281,183
2023-10-20 $6.68 $6.82 $6.68 $6.72 $6.72 354,729
2023-10-19 $6.60 $6.67 $6.57 $6.60 $6.60 267,031
2023-10-18 $6.69 $6.70 $6.58 $6.61 $6.61 281,114
2023-10-17 $6.70 $6.89 $6.68 $6.85 $6.85 630,232
2023-10-16 $6.86 $6.89 $6.81 $6.89 $6.89 352,265
2023-10-13 $6.78 $6.90 $6.78 $6.90 $6.90 1,838,962
2023-10-12 $7.08 $7.08 $6.87 $6.89 $6.89 1,084,905
2023-10-11 $6.99 $7.03 $6.91 $6.99 $6.99 465,833
2023-10-10 $6.81 $6.94 $6.80 $6.85 $6.85 779,013
2023-10-09 $6.49 $6.60 $6.49 $6.60 $6.60 216,634
2023-10-06 $6.25 $6.52 $6.23 $6.51 $6.51 176,737
2023-10-05 $6.42 $6.43 $6.29 $6.37 $6.37 131,013
2023-10-04 $6.52 $6.52 $6.39 $6.48 $6.48 313,237
2023-10-03 $6.53 $6.53 $6.43 $6.46 $6.46 234,625
2023-10-02 $6.86 $6.88 $6.81 $6.87 $6.87 169,832
2023-09-29 $7.19 $7.19 $7.04 $7.07 $7.07 452,659
2023-09-28 $6.92 $7.00 $6.92 $6.96 $6.96 390,577
2023-09-27 $6.79 $6.89 $6.78 $6.81 $6.81 248,161
2023-09-26 $6.87 $6.91 $6.73 $6.74 $6.74 305,891
2023-09-25 $7.14 $7.21 $7.14 $7.20 $7.20 189,937
2023-09-22 $7.27 $7.34 $7.25 $7.26 $7.26 131,039
2023-09-21 $7.37 $7.41 $7.32 $7.32 $7.32 122,256
2023-09-20 $7.58 $7.60 $7.43 $7.45 $7.45 242,667
2023-09-19 $7.47 $7.52 $7.42 $7.45 $7.45 259,951
2023-09-18 $7.41 $7.46 $7.36 $7.38 $7.38 231,298
2023-09-15 $7.34 $7.43 $7.34 $7.40 $7.40 206,858
2023-09-14 $7.42 $7.53 $7.42 $7.53 $7.53 216,501
2023-09-13 $7.11 $7.34 $7.10 $7.30 $7.30 376,916
2023-09-12 $6.82 $6.88 $6.76 $6.82 $6.82 249,099
2023-09-11 $6.89 $6.95 $6.83 $6.95 $6.95 263,533
2023-09-08 $6.99 $7.02 $6.92 $6.94 $6.94 190,414
2023-09-07 $7.12 $7.15 $7.05 $7.13 $7.13 216,690
2023-09-06 $7.25 $7.38 $7.22 $7.34 $7.34 240,801
2023-09-05 $7.56 $7.57 $7.42 $7.45 $7.45 245,535
2023-09-01 $7.99 $7.99 $7.90 $7.92 $7.92 248,680
2023-08-31 $7.69 $7.72 $7.60 $7.64 $7.64 122,036
2023-08-30 $7.80 $7.80 $7.71 $7.76 $7.76 126,593
2023-08-29 $8.04 $8.24 $8.03 $8.21 $8.21 191,538
2023-08-28 $7.95 $8.01 $7.95 $7.99 $7.99 161,059
2023-08-25 $7.90 $7.97 $7.86 $7.94 $7.94 132,465
2023-08-24 $7.95 $7.96 $7.87 $7.87 $7.87 120,588
2023-08-23 $7.80 $7.84 $7.77 $7.80 $7.80 298,998
2023-08-22 $7.61 $7.67 $7.59 $7.60 $7.60 386,117
2023-08-21 $7.45 $7.50 $7.40 $7.50 $7.50 190,560
2023-08-18 $7.52 $7.57 $7.48 $7.56 $7.56 143,949
2023-08-17 $7.76 $7.77 $7.58 $7.58 $7.58 247,475
2023-08-16 $7.96 $8.00 $7.85 $7.85 $7.85 303,291
2023-08-15 $7.97 $7.98 $7.87 $7.89 $7.89 205,270
2023-08-14 $8.02 $8.09 $7.98 $8.07 $8.07 184,994
2023-08-11 $8.11 $8.17 $8.11 $8.13 $8.13 159,086
2023-08-10 $8.07 $8.30 $8.04 $8.16 $8.16 199,143
2023-08-09 $8.77 $8.84 $8.54 $8.59 $8.59 127,772
2023-08-08 $8.65 $8.80 $8.64 $8.76 $8.76 130,953
2023-08-07 $8.61 $8.71 $8.57 $8.68 $8.68 83,421
2023-08-04 $8.77 $8.84 $8.69 $8.70 $8.70 127,415
2023-08-03 $8.65 $8.76 $8.61 $8.74 $8.74 136,012
2023-08-02 $8.66 $8.72 $8.63 $8.67 $8.67 76,279
2023-08-01 $8.85 $8.85 $8.77 $8.79 $8.79 100,200
2023-07-31 $8.93 $8.96 $8.85 $8.87 $8.87 117,062
2023-07-28 $8.83 $8.86 $8.77 $8.81 $8.81 189,562
2023-07-27 $9.17 $9.20 $8.86 $8.86 $8.86 1,233,979
2023-07-26 $9.35 $9.47 $9.35 $9.43 $9.43 101,521
2023-07-25 $9.37 $9.44 $9.34 $9.40 $9.40 100,593
2023-07-24 $9.31 $9.34 $9.30 $9.31 $9.31 79,034
2023-07-21 $9.22 $9.29 $9.19 $9.24 $9.24 48,428
2023-07-20 $9.38 $9.38 $9.19 $9.20 $9.20 70,595
2023-07-19 $9.42 $9.44 $9.32 $9.34 $9.34 71,753
2023-07-18 $9.22 $9.30 $9.21 $9.26 $9.26 99,791
2023-07-17 $9.09 $9.19 $9.07 $9.16 $9.16 95,501
2023-07-14 $9.16 $9.16 $9.04 $9.06 $9.06 71,970
2023-07-13 $9.27 $9.36 $9.27 $9.35 $9.35 104,935
2023-07-12 $9.04 $9.18 $9.04 $9.14 $9.14 107,789
2023-07-11 $8.80 $8.84 $8.75 $8.84 $8.84 182,542
2023-07-10 $8.58 $8.64 $8.58 $8.63 $8.63 155,834
2023-07-07 $8.51 $8.67 $8.50 $8.62 $8.62 114,878
2023-07-06 $8.60 $8.60 $8.48 $8.52 $8.52 145,825
2023-07-05 $8.74 $8.74 $8.59 $8.62 $8.62 325,323
2023-07-03 $8.65 $8.81 $8.65 $8.80 $8.80 2,505,651
2023-06-30 $8.86 $8.88 $8.78 $8.80 $8.80 1,595,660
2023-06-29 $8.71 $8.71 $8.66 $8.69 $8.69 432,650
2023-06-28 $8.76 $8.81 $8.72 $8.74 $8.74 493,355
2023-06-27 $8.68 $8.73 $8.60 $8.66 $8.66 3,358,070
2023-06-26 $8.74 $8.77 $8.58 $8.59 $8.59 1,358,649
2023-06-23 $8.82 $8.82 $8.68 $8.71 $8.71 635,321
2023-06-22 $9.34 $9.42 $9.17 $9.17 $9.17 535,121
2023-06-21 $9.12 $9.20 $9.08 $9.17 $9.17 91,627
2023-06-20 $9.22 $9.31 $9.19 $9.28 $9.28 110,740
2023-06-16 $9.35 $9.41 $9.34 $9.37 $9.37 57,167
2023-06-15 $9.14 $9.32 $9.10 $9.31 $9.31 176,677
2023-06-14 $9.46 $9.48 $9.23 $9.37 $9.37 251,619
2023-06-13 $9.27 $9.36 $9.25 $9.32 $9.32 88,911
2023-06-12 $9.42 $9.45 $9.38 $9.43 $9.43 129,820
2023-06-09 $9.56 $9.56 $9.46 $9.48 $9.48 172,353
2023-06-08 $9.63 $9.72 $9.62 $9.71 $9.71 76,890
2023-06-07 $9.86 $9.92 $9.85 $9.88 $9.88 87,167
2023-06-06 $9.70 $9.92 $9.70 $9.90 $9.90 248,635
2023-06-05 $9.74 $9.80 $9.66 $9.70 $9.70 107,313
2023-06-02 $9.75 $9.78 $9.66 $9.77 $9.77 139,771
2023-06-01 $9.56 $9.79 $9.56 $9.76 $9.76 181,618
2023-05-31 $9.43 $9.49 $9.37 $9.48 $9.48 142,632
2023-05-30 $9.72 $9.72 $9.53 $9.57 $9.57 124,487
2023-05-26 $9.62 $9.63 $9.50 $9.54 $9.54 86,282
2023-05-25 $9.75 $9.76 $9.65 $9.71 $9.71 138,954
2023-05-24 $9.51 $9.58 $9.48 $9.55 $9.55 121,887
2023-05-23 $9.70 $9.76 $9.63 $9.64 $9.64 141,318
2023-05-22 $10.04 $10.07 $9.98 $10.06 $10.06 130,010
2023-05-19 $9.98 $10.16 $9.98 $10.15 $10.15 103,712
2023-05-18 $9.86 $10.07 $9.86 $10.06 $10.06 89,409
2023-05-17 $10.00 $10.09 $9.95 $10.09 $10.09 87,325
2023-05-16 $10.18 $10.18 $10.10 $10.11 $10.11 80,733
2023-05-15 $10.13 $10.17 $9.98 $10.01 $10.01 172,965
2023-05-12 $9.65 $10.00 $9.65 $9.87 $9.87 160,626
2023-05-11 $9.50 $9.52 $9.36 $9.42 $9.42 85,407
2023-05-10 $9.75 $9.88 $9.74 $9.87 $9.87 88,931
2023-05-09 $9.48 $9.54 $9.47 $9.49 $9.49 77,748
2023-05-08 $9.50 $9.52 $9.45 $9.47 $9.47 138,423
2023-05-05 $9.22 $9.46 $9.22 $9.45 $9.45 76,857
2023-05-04 $9.17 $9.34 $9.17 $9.28 $9.28 126,993
2023-05-03 $9.10 $9.18 $9.08 $9.11 $9.11 54,517
2023-05-02 $9.10 $9.16 $9.04 $9.15 $9.15 148,636
2023-05-01 $9.21 $9.22 $9.05 $9.07 $9.07 96,404
2023-04-28 $9.09 $9.19 $9.08 $9.17 $9.17 61,164
2023-04-27 $9.07 $9.19 $9.03 $9.16 $9.16 260,011
2023-04-26 $8.90 $8.91 $8.77 $8.78 $8.78 89,928
2023-04-25 $9.11 $9.11 $8.95 $8.97 $8.97 74,298
2023-04-24 $9.27 $9.30 $9.24 $9.26 $9.26 194,779
2023-04-21 $9.15 $9.23 $9.10 $9.18 $9.18 103,461
2023-04-20 $8.97 $9.16 $8.94 $9.11 $9.11 85,093
2023-04-19 $9.30 $9.44 $9.30 $9.44 $9.44 48,128
2023-04-18 $9.48 $9.52 $9.43 $9.50 $9.50 158,014
2023-04-17 $9.33 $9.40 $9.32 $9.39 $9.39 183,858
2023-04-14 $9.54 $9.58 $9.49 $9.52 $9.52 78,986
2023-04-13 $9.47 $9.57 $9.38 $9.57 $9.57 104,344
2023-04-12 $9.57 $9.65 $9.54 $9.58 $9.58 80,193
2023-04-11 $9.34 $9.42 $9.33 $9.42 $9.42 122,978
2023-04-10 $9.26 $9.62 $9.26 $9.59 $9.59 84,470
2023-04-06 $9.55 $9.64 $9.50 $9.62 $9.62 76,623
2023-04-05 $9.53 $9.60 $9.49 $9.58 $9.58 91,141
2023-04-04 $9.70 $9.72 $9.55 $9.56 $9.56 84,832
2023-04-03 $9.78 $9.90 $9.76 $9.82 $9.82 129,633
2023-03-31 $9.60 $9.69 $9.56 $9.61 $9.61 154,361
2023-03-30 $9.62 $9.63 $9.56 $9.60 $9.60 162,483
2023-03-29 $8.97 $9.11 $8.95 $9.09 $9.09 101,424
2023-03-28 $8.93 $9.07 $8.86 $9.02 $9.02 107,240
2023-03-27 $9.12 $9.19 $9.03 $9.07 $9.07 173,456
2023-03-24 $9.01 $9.06 $8.86 $9.04 $9.04 102,160
2023-03-23 $9.44 $9.53 $9.27 $9.31 $9.31 89,664
2023-03-22 $9.40 $9.58 $9.37 $9.39 $9.39 114,361
2023-03-21 $9.68 $9.70 $9.46 $9.51 $9.51 100,180
2023-03-20 $9.23 $9.37 $9.23 $9.30 $9.30 129,163
2023-03-17 $9.13 $9.15 $8.94 $8.98 $8.98 234,943
2023-03-16 $9.10 $9.39 $9.06 $9.37 $9.37 244,686
2023-03-15 $9.38 $9.48 $9.15 $9.25 $9.25 107,553
2023-03-14 $10.13 $10.16 $9.92 $10.00 $10.00 152,842
2023-03-13 $9.30 $9.63 $9.24 $9.55 $9.55 69,709
2023-03-10 $9.89 $9.89 $9.60 $9.65 $9.65 123,361
2023-03-09 $9.84 $10.00 $9.81 $9.81 $9.81 529,188
2023-03-08 $9.56 $9.68 $9.56 $9.65 $9.65 94,015
2023-03-07 $9.76 $9.76 $9.50 $9.55 $9.55 94,983
2023-03-06 $9.81 $9.87 $9.78 $9.79 $9.79 120,536
2023-03-03 $9.62 $9.70 $9.59 $9.68 $9.68 107,102
2023-03-02 $9.73 $9.75 $9.60 $9.66 $9.66 73,269
2023-03-01 $9.84 $9.98 $9.81 $9.87 $9.87 122,600
2023-02-28 $9.44 $9.54 $9.42 $9.43 $9.43 129,760
2023-02-27 $9.33 $9.37 $9.30 $9.32 $9.32 152,072
2023-02-24 $9.40 $9.40 $9.27 $9.34 $9.34 86,859
2023-02-23 $9.46 $9.60 $9.41 $9.49 $9.49 100,208
2023-02-22 $9.33 $9.42 $9.28 $9.29 $9.29 728,051
2023-02-21 $9.71 $9.71 $9.57 $9.57 $9.57 2,346,967
2023-02-17 $9.72 $9.80 $9.69 $9.77 $9.77 1,578,973
2023-02-16 $9.71 $9.86 $9.67 $9.71 $9.71 574,747
2023-02-15 $9.85 $9.95 $9.83 $9.95 $9.95 66,278
2023-02-14 $9.93 $10.07 $9.89 $9.98 $9.98 285,150
2023-02-13 $10.03 $10.14 $10.02 $10.11 $10.11 121,512
2023-02-10 $10.17 $10.19 $10.10 $10.17 $10.17 86,331
2023-02-09 $10.26 $10.35 $10.21 $10.25 $10.25 214,197
2023-02-08 $10.10 $10.16 $9.89 $9.94 $9.94 115,316
2023-02-07 $9.65 $9.66 $9.45 $9.64 $9.64 98,214
2023-02-06 $9.60 $9.66 $9.53 $9.59 $9.59 88,890
2023-02-03 $9.62 $9.81 $9.59 $9.66 $9.66 85,280
2023-02-02 $9.98 $10.00 $9.89 $9.94 $9.94 95,342
2023-02-01 $9.66 $9.83 $9.54 $9.81 $9.81 138,113
2023-01-31 $9.57 $9.71 $9.54 $9.69 $9.69 98,522
2023-01-30 $9.35 $9.42 $9.34 $9.35 $9.35 207,636
2023-01-27 $9.28 $9.36 $9.20 $9.30 $9.30 203,145
2023-01-26 $9.62 $9.65 $9.49 $9.63 $9.63 87,251
2023-01-25 $9.61 $9.65 $9.53 $9.65 $9.65 128,616
2023-01-24 $9.81 $9.83 $9.76 $9.80 $9.80 170,441
2023-01-23 $9.76 $9.87 $9.75 $9.83 $9.83 863,684
2023-01-20 $9.67 $9.84 $9.67 $9.84 $9.84 578,674
2023-01-19 $9.81 $9.81 $9.64 $9.73 $9.73 540,605
2023-01-18 $10.27 $10.36 $10.02 $10.03 $10.03 152,312
2023-01-17 $10.24 $10.38 $10.22 $10.26 $10.26 209,846
2023-01-13 $10.34 $10.47 $10.25 $10.36 $10.36 3,071,557
2023-01-12 $10.26 $10.43 $10.14 $10.39 $10.39 818,230
2023-01-11 $9.92 $10.19 $9.90 $10.19 $10.19 183,431
2023-01-10 $9.54 $9.61 $9.45 $9.55 $9.55 157,914
2023-01-09 $9.76 $9.82 $9.63 $9.63 $9.63 194,678
2023-01-06 $9.27 $9.58 $9.18 $9.53 $9.53 192,338
2023-01-05 $9.16 $9.19 $9.10 $9.16 $9.16 121,610
2023-01-04 $9.42 $9.42 $9.01 $9.10 $9.10 158,296
2023-01-03 $9.36 $9.50 $9.32 $9.44 $9.44 235,822
2022-12-30 $9.67 $9.71 $9.58 $9.60 $9.60 148,445
2022-12-29 $9.65 $9.74 $9.64 $9.68 $9.68 161,987
2022-12-28 $9.48 $9.50 $9.37 $9.44 $9.44 140,617
2022-12-27 $9.58 $9.59 $9.50 $9.55 $9.55 184,133
2022-12-23 $9.34 $9.45 $9.26 $9.39 $9.39 230,039
2022-12-22 $9.31 $9.31 $9.19 $9.29 $9.29 189,062
2022-12-21 $9.20 $9.24 $9.12 $9.12 $9.12 158,615
2022-12-20 $9.07 $9.17 $8.99 $9.00 $9.00 191,885
2022-12-19 $9.35 $9.41 $9.22 $9.23 $9.23 242,238
2022-12-16 $9.23 $9.34 $9.10 $9.13 $9.13 126,768
2022-12-15 $9.55 $9.66 $9.46 $9.50 $9.50 147,945
2022-12-14 $9.78 $9.83 $9.64 $9.76 $9.76 142,687
2022-12-13 $9.72 $9.86 $9.64 $9.67 $9.67 232,302
2022-12-12 $9.44 $9.59 $9.43 $9.57 $9.57 173,300
2022-12-09 $9.44 $9.55 $9.40 $9.49 $9.49 465,798
2022-12-08 $8.91 $9.01 $8.87 $8.93 $8.93 436,611
2022-12-07 $8.70 $8.77 $8.62 $8.65 $8.65 192,567
2022-12-06 $8.82 $8.83 $8.64 $8.70 $8.70 280,336
2022-12-05 $8.95 $8.98 $8.75 $8.79 $8.79 190,084
2022-12-02 $8.47 $8.69 $8.46 $8.67 $8.67 132,041
2022-12-01 $8.56 $8.59 $8.40 $8.46 $8.46 248,088
2022-11-30 $8.48 $8.53 $8.22 $8.45 $8.45 834,636
2022-11-29 $8.11 $8.12 $8.01 $8.04 $8.04 1,149,802
2022-11-28 $8.16 $8.20 $7.98 $8.01 $8.01 1,008,766
2022-11-25 $8.24 $8.28 $8.21 $8.24 $8.24 774,820
2022-11-23 $7.96 $8.25 $7.96 $8.18 $8.18 1,215,006
2022-11-22 $7.98 $8.02 $7.91 $7.94 $7.94 1,163,611
2022-11-21 $7.69 $7.80 $7.67 $7.73 $7.73 2,283,425
2022-11-18 $8.00 $8.04 $7.90 $7.90 $7.90 4,450,661
2022-11-17 $7.99 $8.12 $7.95 $8.04 $8.04 1,995,221
2022-11-16 $8.27 $8.28 $7.99 $8.01 $8.01 2,048,228
2022-11-15 $8.42 $8.48 $8.17 $8.24 $8.24 2,021,325
2022-11-14 $8.13 $8.17 $8.02 $8.03 $8.03 2,417,223
2022-11-11 $8.32 $8.45 $8.25 $8.38 $8.38 1,094,620
2022-11-10 $8.08 $8.54 $8.05 $8.41 $8.41 884,873
2022-11-09 $7.46 $7.53 $7.40 $7.40 $7.40 161,020
2022-11-08 $7.40 $7.59 $7.40 $7.50 $7.50 421,044
2022-11-07 $7.08 $7.26 $7.02 $7.25 $7.25 590,580
2022-11-04 $6.88 $6.95 $6.77 $6.89 $6.89 156,138
2022-11-03 $6.94 $7.08 $6.90 $6.91 $6.91 353,057
2022-11-02 $6.82 $7.01 $6.73 $6.75 $6.75 328,114
2022-11-01 $6.63 $6.68 $6.52 $6.59 $6.59 415,901
2022-10-31 $6.51 $6.62 $6.45 $6.50 $6.50 638,511
2022-10-28 $6.60 $6.64 $6.54 $6.64 $6.64 511,240
2022-10-27 $6.69 $6.78 $6.66 $6.66 $6.66 313,599
2022-10-26 $6.56 $6.82 $6.56 $6.74 $6.74 266,160
2022-10-25 $6.13 $6.38 $6.13 $6.36 $6.36 464,008
2022-10-24 $6.27 $6.34 $6.23 $6.32 $6.32 345,652
2022-10-21 $6.04 $6.23 $6.02 $6.23 $6.23 462,858
2022-10-20 $6.14 $6.23 $6.05 $6.10 $6.10 408,132
2022-10-19 $6.26 $6.28 $6.13 $6.24 $6.24 280,955
2022-10-18 $6.42 $6.44 $6.28 $6.31 $6.31 482,570
2022-10-17 $6.12 $6.21 $6.12 $6.18 $6.18 437,549
2022-10-14 $6.20 $6.20 $5.98 $5.99 $5.99 380,331
2022-10-13 $5.72 $6.01 $5.69 $5.97 $5.97 467,976
2022-10-12 $5.77 $5.83 $5.70 $5.77 $5.77 196,959
2022-10-11 $5.78 $5.90 $5.73 $5.77 $5.77 664,807
2022-10-10 $6.04 $6.04 $5.86 $5.90 $5.90 397,397
2022-10-07 $6.10 $6.12 $5.92 $5.94 $5.94 452,376
2022-10-06 $6.24 $6.31 $6.10 $6.10 $6.10 280,133
2022-10-05 $6.25 $6.40 $6.20 $6.35 $6.35 345,559
2022-10-04 $6.49 $6.62 $6.47 $6.59 $6.59 746,476
2022-10-03 $5.92 $6.24 $5.86 $6.18 $6.18 431,418
2022-09-30 $6.03 $6.22 $6.02 $6.09 $6.09 653,640
2022-09-29 $6.18 $6.18 $6.00 $6.05 $6.05 607,660
2022-09-28 $6.36 $6.44 $6.29 $6.42 $6.42 575,788
2022-09-27 $6.45 $6.52 $6.22 $6.26 $6.26 651,973
2022-09-26 $6.32 $6.45 $6.24 $6.29 $6.29 432,299
2022-09-23 $6.47 $6.54 $6.38 $6.46 $6.46 320,295
2022-09-22 $6.66 $6.66 $6.56 $6.58 $6.58 349,073
2022-09-21 $6.86 $6.97 $6.77 $6.79 $6.79 389,894
2022-09-20 $6.64 $6.76 $6.60 $6.69 $6.69 499,065
2022-09-19 $6.97 $7.07 $6.85 $6.94 $6.94 539,050
2022-09-16 $7.12 $7.29 $7.09 $7.26 $7.26 352,264
2022-09-15 $7.54 $7.60 $7.45 $7.49 $7.49 199,915
2022-09-14 $7.66 $7.76 $7.63 $7.73 $7.73 203,576
2022-09-13 $7.89 $7.94 $7.70 $7.75 $7.75 230,032
2022-09-12 $8.30 $8.34 $8.24 $8.30 $8.30 287,052
2022-09-09 $8.15 $8.30 $8.12 $8.17 $8.17 133,325
2022-09-08 $7.82 $8.12 $7.82 $8.07 $8.07 199,914
2022-09-07 $7.76 $7.99 $7.76 $7.98 $7.98 263,370
2022-09-06 $7.94 $7.96 $7.68 $7.71 $7.71 292,399
2022-09-02 $7.96 $8.05 $7.80 $7.80 $7.80 258,805
2022-09-01 $7.88 $7.89 $7.73 $7.82 $7.82 265,362
2022-08-31 $8.37 $8.42 $8.29 $8.29 $8.29 171,180
2022-08-30 $8.39 $8.42 $8.22 $8.32 $8.32 301,741
2022-08-29 $8.25 $8.30 $8.14 $8.18 $8.18 347,008
2022-08-26 $8.57 $8.60 $8.33 $8.35 $8.35 264,698
2022-08-25 $8.56 $8.61 $8.51 $8.59 $8.59 733,250
2022-08-24 $8.26 $8.44 $8.25 $8.41 $8.41 899,197
2022-08-23 $8.28 $8.40 $8.26 $8.31 $8.31 736,325
2022-08-22 $8.28 $8.36 $8.25 $8.31 $8.31 600,718
2022-08-19 $8.68 $8.68 $8.36 $8.45 $8.45 3,921,204
2022-08-18 $8.79 $8.80 $8.57 $8.66 $8.66 1,749,460
2022-08-17 $8.82 $8.91 $8.74 $8.85 $8.85 1,372,664
2022-08-16 $8.59 $8.61 $8.49 $8.55 $8.55 2,858,835
2022-08-15 $8.78 $8.83 $8.61 $8.67 $8.67 2,304,619
2022-08-12 $8.84 $8.90 $8.79 $8.86 $8.86 2,138,606
2022-08-11 $9.17 $9.26 $9.04 $9.06 $9.06 4,179,718
2022-08-10 $9.29 $9.31 $8.93 $8.95 $8.95 3,818,177
2022-08-09 $8.26 $8.31 $8.14 $8.28 $8.28 460,662
2022-08-08 $8.57 $8.67 $8.38 $8.41 $8.41 922,295
2022-08-05 $8.77 $8.87 $8.54 $8.69 $8.69 1,794,067
2022-08-04 $8.65 $8.70 $8.57 $8.63 $8.63 179,098
2022-08-03 $8.41 $8.43 $8.31 $8.40 $8.40 166,156
2022-08-02 $8.40 $8.59 $8.40 $8.49 $8.49 216,200
2022-08-01 $8.40 $8.50 $8.38 $8.41 $8.41 351,520
2022-07-29 $8.50 $8.67 $8.49 $8.65 $8.65 2,027,290
2022-07-28 $8.51 $8.60 $8.39 $8.50 $8.50 671,876
2022-07-27 $7.12 $7.39 $7.12 $7.37 $7.37 178,053
2022-07-26 $7.34 $7.34 $7.20 $7.22 $7.22 241,344
2022-07-25 $7.85 $7.85 $7.72 $7.73 $7.73 481,683
2022-07-22 $7.93 $8.00 $7.84 $7.87 $7.87 240,198
2022-07-21 $7.59 $7.67 $7.58 $7.65 $7.65 197,831
2022-07-20 $7.63 $7.78 $7.63 $7.67 $7.67 227,129
2022-07-19 $7.56 $7.64 $7.53 $7.60 $7.60 358,347
2022-07-18 $7.52 $7.57 $7.43 $7.48 $7.48 328,214
2022-07-15 $7.29 $7.32 $7.09 $7.27 $7.27 334,397
2022-07-14 $7.43 $7.57 $7.41 $7.55 $7.55 296,572
2022-07-13 $7.40 $7.78 $7.40 $7.72 $7.72 260,152
2022-07-12 $7.89 $7.93 $7.77 $7.80 $7.80 330,599
2022-07-11 $7.97 $8.00 $7.67 $7.69 $7.69 386,658
2022-07-08 $7.55 $7.76 $7.51 $7.72 $7.72 288,589
2022-07-07 $7.39 $7.56 $7.36 $7.56 $7.56 443,725
2022-07-06 $7.16 $7.24 $7.12 $7.18 $7.18 710,507
2022-07-05 $7.05 $7.25 $7.03 $7.24 $7.24 348,578
2022-07-01 $7.13 $7.23 $7.06 $7.22 $7.22 296,695
2022-06-30 $7.02 $7.06 $6.89 $7.02 $7.02 344,473
2022-06-29 $7.52 $7.53 $7.33 $7.36 $7.36 254,920
2022-06-28 $7.81 $7.91 $7.72 $7.74 $7.74 418,104
2022-06-27 $7.89 $7.96 $7.81 $7.88 $7.88 469,862
2022-06-24 $7.72 $7.86 $7.71 $7.86 $7.86 464,947
2022-06-23 $7.87 $7.96 $7.79 $7.92 $7.92 589,899
2022-06-22 $8.15 $8.27 $8.14 $8.19 $8.19 592,276
2022-06-21 $8.06 $8.23 $8.06 $8.10 $8.10 859,138
2022-06-17 $7.63 $7.68 $7.50 $7.60 $7.60 373,493
2022-06-16 $7.49 $7.66 $7.44 $7.62 $7.62 429,248
2022-06-15 $7.48 $7.68 $7.43 $7.62 $7.62 681,720
2022-06-14 $7.59 $7.81 $7.37 $7.66 $7.66 966,753
2022-06-13 $7.80 $7.86 $7.56 $7.60 $7.60 585,490
2022-06-10 $8.22 $8.28 $8.17 $8.22 $8.22 514,551
2022-06-09 $8.58 $8.61 $8.38 $8.38 $8.38 330,111
2022-06-08 $8.67 $8.76 $8.63 $8.64 $8.64 244,910
2022-06-07 $8.53 $8.72 $8.51 $8.69 $8.69 534,244
2022-06-06 $8.54 $8.54 $8.29 $8.40 $8.40 351,600
2022-06-03 $8.37 $8.44 $8.31 $8.34 $8.34 817,647
2022-06-02 $8.38 $8.50 $8.35 $8.50 $8.50 577,143
2022-06-01 $8.49 $8.50 $8.30 $8.32 $8.32 316,770
2022-05-31 $8.63 $8.64 $8.42 $8.43 $8.43 654,066
2022-05-27 $8.05 $8.40 $7.96 $8.40 $8.40 298,082
2022-05-26 $8.10 $8.24 $8.00 $8.11 $8.11 378,642
2022-05-25 $7.95 $8.06 $7.94 $8.04 $8.04 631,283
2022-05-24 $8.30 $8.35 $8.03 $8.07 $8.07 1,221,857
2022-05-23 $7.74 $7.88 $7.70 $7.83 $7.83 588,323
2022-05-20 $7.31 $7.39 $7.25 $7.39 $7.39 774,438
2022-05-19 $7.38 $7.52 $7.32 $7.44 $7.44 601,335
2022-05-18 $7.26 $7.32 $7.13 $7.15 $7.15 549,638
2022-05-17 $7.20 $7.22 $7.10 $7.18 $7.18 579,070
2022-05-16 $6.95 $7.00 $6.87 $6.92 $6.92 572,596
2022-05-13 $6.92 $7.04 $6.76 $6.85 $6.85 511,879
2022-05-12 $6.67 $6.90 $6.55 $6.76 $6.76 588,735
2022-05-11 $7.14 $7.34 $7.12 $7.15 $7.15 1,121,261
2022-05-10 $7.19 $7.30 $7.02 $7.23 $7.23 1,727,584
2022-05-09 $7.37 $7.44 $7.18 $7.23 $7.23 2,043,829
2022-05-06 $7.88 $7.91 $7.66 $7.67 $7.67 659,879
2022-05-05 $8.23 $8.24 $7.98 $8.12 $8.12 608,175
2022-05-04 $8.28 $8.38 $8.15 $8.36 $8.36 390,533
2022-05-03 $8.11 $8.26 $8.09 $8.16 $8.16 660,648
2022-05-02 $7.88 $8.00 $7.81 $7.97 $7.97 516,053
2022-04-29 $8.54 $8.62 $8.48 $8.56 $8.56 734,773
2022-04-28 $8.34 $8.34 $8.16 $8.27 $8.27 544,463
2022-04-27 $8.40 $8.45 $8.33 $8.39 $8.39 355,028
2022-04-26 $8.56 $8.57 $8.34 $8.45 $8.45 480,037
2022-04-25 $9.12 $9.16 $9.01 $9.05 $9.05 352,569
2022-04-22 $9.37 $9.46 $9.25 $9.35 $9.35 304,620
2022-04-21 $9.87 $9.93 $9.66 $9.70 $9.70 321,233
2022-04-20 $10.00 $10.18 $9.95 $10.00 $10.00 599,794
2022-04-19 $9.65 $9.85 $9.63 $9.71 $9.71 608,966
2022-04-18 $9.60 $9.60 $9.39 $9.56 $9.56 317,953
2022-04-14 $9.48 $9.92 $9.48 $9.60 $9.60 206,490
2022-04-13 $9.58 $9.76 $9.55 $9.71 $9.71 301,071
2022-04-12 $9.88 $9.89 $9.76 $9.82 $9.82 405,011
2022-04-11 $10.17 $10.42 $10.12 $10.27 $10.27 527,589
2022-04-08 $10.26 $10.42 $10.25 $10.29 $10.29 280,501
2022-04-07 $10.04 $10.17 $9.94 $10.00 $10.00 511,640
2022-04-06 $10.24 $10.42 $10.20 $10.38 $10.38 227,152
2022-04-05 $10.83 $10.89 $10.50 $10.53 $10.51 373,812
2022-04-04 $9.75 $9.89 $9.72 $9.86 $9.84 391,826
2022-04-01 $10.20 $10.37 $10.20 $10.28 $10.26 299,713
2022-03-31 $9.93 $9.99 $9.81 $9.86 $9.84 466,105
2022-03-30 $9.91 $10.10 $9.91 $9.94 $9.92 449,517
2022-03-29 $9.31 $9.48 $9.21 $9.40 $9.38 365,620
2022-03-28 $9.08 $9.19 $9.02 $9.11 $9.09 723,938
2022-03-25 $9.52 $9.56 $9.31 $9.37 $9.35 751,999
2022-03-24 $9.55 $9.58 $9.38 $9.49 $9.47 758,547
2022-03-23 $9.48 $9.63 $9.36 $9.50 $9.49 461,040
2022-03-22 $9.88 $10.00 $9.87 $9.96 $9.94 235,949
2022-03-21 $9.92 $10.17 $9.86 $10.01 $9.99 403,567
2022-03-18 $9.96 $10.35 $9.95 $10.24 $10.22 445,903
2022-03-17 $10.31 $10.49 $10.29 $10.41 $10.39 258,917
2022-03-16 $9.82 $10.19 $9.73 $10.15 $10.13 277,915
2022-03-15 $9.70 $9.85 $9.50 $9.77 $9.75 653,283
2022-03-14 $10.15 $10.16 $9.84 $9.89 $9.87 461,313
2022-03-11 $10.50 $10.60 $10.35 $10.40 $10.38 492,896
2022-03-10 $10.33 $10.39 $10.07 $10.29 $10.27 491,553
2022-03-09 $10.73 $11.09 $10.58 $10.86 $10.84 1,148,029
2022-03-08 $11.08 $12.00 $11.07 $11.65 $11.63 1,016,111
2022-03-07 $10.39 $10.43 $10.21 $10.37 $10.35 474,980
2022-03-04 $9.51 $9.64 $9.41 $9.55 $9.53 333,513
2022-03-03 $9.71 $9.89 $9.52 $9.56 $9.54 489,632
2022-03-02 $10.39 $10.41 $9.92 $10.07 $10.05 523,377
2022-03-01 $10.75 $10.88 $10.40 $10.66 $10.64 1,734,926
2022-02-28 $10.89 $10.95 $10.71 $10.84 $10.82 1,894,616
2022-02-25 $9.38 $9.59 $9.31 $9.54 $9.52 1,211,353
2022-02-24 $8.56 $9.45 $8.56 $9.45 $9.43 1,412,910
2022-02-23 $8.27 $8.28 $8.08 $8.11 $8.10 1,248,329
2022-02-22 $8.28 $8.45 $8.25 $8.27 $8.26 8,494,603
2022-02-18 $8.47 $8.51 $8.29 $8.48 $8.46 6,381,877
2022-02-17 $8.70 $8.75 $8.61 $8.73 $8.71 2,255,609
2022-02-16 $8.75 $8.84 $8.63 $8.81 $8.79 1,270,830
2022-02-15 $8.70 $8.98 $8.68 $8.97 $8.95 790,571
2022-02-14 $8.23 $8.30 $8.13 $8.25 $8.24 2,087,883
2022-02-11 $8.56 $8.60 $8.18 $8.32 $8.30 842,741
2022-02-10 $8.23 $8.51 $8.21 $8.27 $8.26 415,188
2022-02-09 $8.65 $8.68 $8.58 $8.66 $8.64 426,237
2022-02-08 $8.11 $8.27 $8.10 $8.27 $8.26 505,122
2022-02-07 $8.41 $8.50 $8.39 $8.45 $8.43 490,847
2022-02-04 $8.36 $8.55 $8.36 $8.53 $8.51 277,572
2022-02-03 $8.49 $8.57 $8.49 $8.51 $8.49 297,385
2022-02-02 $8.78 $8.80 $8.68 $8.72 $8.70 584,607
2022-02-01 $8.64 $8.65 $8.47 $8.57 $8.55 561,429
2022-01-31 $8.57 $8.95 $8.55 $8.94 $8.92 699,583
2022-01-28 $8.40 $8.46 $8.34 $8.43 $8.41 588,983
2022-01-27 $8.75 $8.83 $8.68 $8.74 $8.72 1,478,274
2022-01-26 $8.82 $8.95 $8.73 $8.88 $8.86 1,792,788
2022-01-25 $8.41 $8.46 $8.30 $8.40 $8.38 826,677
2022-01-24 $8.36 $8.88 $8.33 $8.87 $8.86 835,013
2022-01-21 $9.02 $9.03 $8.84 $8.88 $8.86 1,239,592
2022-01-20 $9.67 $9.77 $9.31 $9.33 $9.31 1,063,941
2022-01-19 $9.31 $9.39 $9.15 $9.21 $9.19 4,030,288
2022-01-18 $9.23 $9.31 $9.10 $9.12 $9.10 2,597,106
2022-01-14 $9.32 $9.40 $9.28 $9.35 $9.33 412,327
2022-01-13 $9.68 $9.69 $9.48 $9.48 $9.46 377,984
2022-01-12 $9.34 $9.39 $9.28 $9.39 $9.37 431,389
2022-01-11 $9.24 $9.34 $9.21 $9.28 $9.26 491,824
2022-01-10 $9.25 $9.35 $9.04 $9.18 $9.16 1,131,570
2022-01-07 $9.24 $9.34 $9.17 $9.26 $9.24 370,620
2022-01-06 $9.43 $9.54 $9.35 $9.44 $9.42 455,160
2022-01-05 $9.82 $9.98 $9.78 $9.80 $9.78 336,666
2022-01-04 $10.10 $10.10 $9.99 $10.04 $10.02 344,969
2022-01-03 $9.99 $10.08 $9.88 $10.02 $10.00 637,267
2021-12-31 $9.84 $10.26 $9.84 $10.17 $10.15 349,011
2021-12-30 $10.07 $10.14 $10.04 $10.13 $10.11 499,746
2021-12-29 $9.99 $9.99 $9.83 $9.86 $9.84 474,805
2021-12-28 $9.78 $9.80 $9.67 $9.74 $9.72 533,707
2021-12-27 $9.96 $10.05 $9.94 $10.03 $10.01 454,331
2021-12-23 $9.85 $9.93 $9.83 $9.91 $9.89 369,615
2021-12-22 $9.76 $9.83 $9.75 $9.81 $9.79 470,222
2021-12-21 $9.78 $9.82 $9.59 $9.67 $9.65 689,846
2021-12-20 $9.47 $9.64 $9.46 $9.53 $9.51 673,300
2021-12-17 $9.56 $9.80 $9.50 $9.72 $9.70 519,605
2021-12-16 $10.07 $10.09 $9.87 $9.87 $9.85 461,757
2021-12-15 $9.71 $9.92 $9.65 $9.88 $9.86 857,310
2021-12-14 $9.90 $9.91 $9.67 $9.76 $9.74 619,607
2021-12-13 $10.31 $10.35 $10.18 $10.28 $10.26 875,498
2021-12-10 $10.50 $10.57 $10.30 $10.34 $10.32 1,089,341
2021-12-09 $10.78 $10.85 $10.50 $10.52 $10.50 1,356,787
2021-12-08 $10.95 $10.96 $10.78 $10.80 $10.78 1,129,207
2021-12-07 $10.70 $10.81 $10.69 $10.78 $10.76 674,596
2021-12-06 $10.33 $10.33 $10.16 $10.22 $10.20 529,278
2021-12-03 $10.46 $10.49 $10.12 $10.16 $10.14 495,060
2021-12-02 $10.41 $10.56 $10.39 $10.47 $10.45 677,166
2021-12-01 $10.95 $11.04 $10.67 $10.71 $10.69 779,549
2021-11-30 $11.18 $11.35 $10.93 $11.10 $11.08 811,254
2021-11-29 $11.19 $11.32 $11.10 $11.25 $11.23 482,099
2021-11-26 $11.26 $11.34 $11.13 $11.20 $11.18 438,292
2021-11-24 $10.66 $10.78 $10.64 $10.76 $10.74 317,721
2021-11-23 $10.73 $10.79 $10.50 $10.69 $10.67 686,732
2021-11-22 $10.78 $10.99 $10.75 $10.84 $10.82 904,761
2021-11-19 $11.41 $11.47 $11.33 $11.40 $11.38 561,083
2021-11-18 $11.92 $11.93 $11.69 $11.70 $11.68 832,787
2021-11-17 $11.75 $11.75 $11.64 $11.68 $11.66 238,951
2021-11-16 $11.61 $11.78 $11.53 $11.61 $11.59 528,175
2021-11-15 $12.00 $12.00 $11.70 $11.73 $11.71 402,161
2021-11-12 $12.06 $12.20 $11.98 $12.15 $12.13 335,573
2021-11-11 $11.61 $11.87 $11.60 $11.81 $11.79 375,270
2021-11-10 $11.71 $11.84 $11.54 $11.72 $11.70 274,087
2021-11-09 $11.76 $14.45 $11.45 $11.53 $11.51 472,530
2021-11-08 $11.38 $11.61 $11.37 $11.54 $11.52 454,668
2021-11-05 $10.94 $11.00 $10.80 $10.85 $10.83 2,440,847
2021-11-04 $11.40 $11.61 $11.20 $11.37 $11.35 1,104,629
2021-11-03 $11.63 $11.68 $11.40 $11.62 $11.60 1,084,561
2021-11-02 $14.05 $14.07 $13.70 $13.77 $13.75 223,033
2021-11-01 $14.52 $14.52 $14.31 $14.50 $14.47 235,161
2021-10-29 $14.50 $14.50 $14.25 $14.45 $14.42 237,398
2021-10-28 $14.51 $14.71 $14.45 $14.68 $14.65 296,904
2021-10-27 $14.22 $14.30 $14.13 $14.22 $14.19 214,116
2021-10-26 $14.12 $14.15 $14.01 $14.04 $14.01 179,260
2021-10-25 $13.87 $14.09 $13.83 $14.04 $14.01 174,481
2021-10-22 $14.41 $14.43 $14.15 $14.24 $14.21 237,703
2021-10-21 $13.95 $14.10 $13.92 $14.06 $14.03 538,201
2021-10-20 $13.76 $13.90 $13.67 $13.83 $13.80 345,611
2021-10-19 $12.91 $13.14 $12.88 $13.08 $13.06 1,733,415
2021-10-18 $13.01 $13.05 $12.84 $12.87 $12.85 1,113,117
2021-10-15 $12.97 $13.10 $12.94 $13.05 $13.03 356,846
2021-10-14 $12.65 $12.74 $12.58 $12.73 $12.71 292,347
2021-10-13 $12.66 $12.90 $12.64 $12.89 $12.87 259,578
2021-10-12 $12.17 $12.21 $12.07 $12.18 $12.16 393,168
2021-10-11 $11.48 $11.65 $11.41 $11.55 $11.53 334,367
2021-10-08 $11.50 $11.52 $11.41 $11.46 $11.44 281,947
2021-10-07 $11.78 $11.93 $11.77 $11.82 $11.80 324,711
2021-10-06 $11.64 $12.05 $11.62 $12.02 $12.00 371,792
2021-10-05 $11.93 $12.03 $11.86 $11.88 $11.86 725,553
2021-10-04 $12.27 $12.27 $11.87 $11.93 $11.90 333,903
2021-10-01 $13.10 $13.10 $12.78 $12.93 $12.91 395,592
2021-09-30 $13.47 $13.54 $13.27 $13.52 $13.50 387,972
2021-09-29 $13.81 $13.95 $13.70 $13.76 $13.74 402,123
2021-09-28 $13.51 $13.51 $13.31 $13.48 $13.46 213,891
2021-09-27 $13.59 $13.71 $13.50 $13.68 $13.66 166,389
2021-09-24 $13.61 $13.64 $13.54 $13.61 $13.59 255,100
2021-09-23 $13.84 $14.00 $13.84 $13.97 $13.94 219,021
2021-09-22 $13.34 $13.53 $13.32 $13.45 $13.43 175,992
2021-09-21 $13.05 $13.27 $12.99 $13.24 $13.22 231,588
2021-09-20 $12.79 $13.03 $12.77 $12.95 $12.93 243,528
2021-09-17 $13.17 $13.22 $12.96 $13.17 $13.15 428,905
2021-09-16 $13.31 $13.45 $13.25 $13.40 $13.38 163,370
2021-09-15 $13.44 $13.45 $13.20 $13.32 $13.30 273,150
2021-09-14 $13.74 $13.89 $13.67 $13.71 $13.69 308,533
2021-09-13 $13.50 $13.81 $13.45 $13.81 $13.79 318,152
2021-09-10 $13.19 $13.46 $13.11 $13.12 $13.10 177,575
2021-09-09 $13.20 $13.42 $13.19 $13.28 $13.26 142,872
2021-09-08 $13.47 $13.48 $13.12 $13.28 $13.26 236,945
2021-09-07 $13.95 $13.99 $13.89 $13.96 $13.93 132,987
2021-09-03 $13.99 $14.13 $13.94 $14.04 $14.01 305,394
2021-09-02 $13.84 $14.11 $13.84 $14.04 $14.01 259,390
2021-09-01 $13.60 $13.70 $13.50 $13.57 $13.55 172,161
2021-08-31 $13.54 $13.55 $13.31 $13.47 $13.45 204,688
2021-08-30 $13.39 $13.53 $13.33 $13.53 $13.51 179,795
2021-08-27 $13.24 $13.66 $13.20 $13.43 $13.41 148,958
2021-08-26 $13.48 $13.55 $13.26 $13.34 $13.32 237,946
2021-08-25 $13.53 $13.53 $13.42 $13.53 $13.51 221,653
2021-08-24 $13.59 $13.73 $13.59 $13.64 $13.62 169,866
2021-08-23 $13.22 $13.52 $13.20 $13.51 $13.49 403,045
2021-08-20 $13.14 $13.19 $13.02 $13.12 $13.10 212,985
2021-08-19 $12.89 $13.03 $12.86 $12.99 $12.97 258,182
2021-08-18 $12.65 $12.87 $12.65 $12.78 $12.76 201,385
2021-08-17 $12.48 $12.54 $12.36 $12.52 $12.50 412,035
2021-08-16 $12.62 $12.80 $12.54 $12.60 $12.58 301,011
2021-08-13 $12.71 $12.75 $12.61 $12.65 $12.63 275,676
2021-08-12 $12.24 $12.32 $12.13 $12.30 $12.28 722,789
2021-08-11 $12.89 $12.89 $12.55 $12.67 $12.65 328,661
2021-08-10 $13.21 $13.27 $12.81 $12.91 $12.89 264,376
2021-08-09 $13.06 $13.21 $13.06 $13.18 $13.16 241,291
2021-08-06 $13.05 $13.12 $12.94 $12.96 $12.94 387,749
2021-08-05 $12.93 $13.02 $12.92 $12.92 $12.90 193,471
2021-08-04 $12.89 $13.00 $12.84 $12.94 $12.92 313,084
2021-08-03 $12.63 $12.69 $12.58 $12.69 $12.67 293,861
2021-08-02 $12.48 $12.54 $12.40 $12.41 $12.39 548,872
2021-07-30 $12.17 $12.39 $12.14 $12.31 $12.28 291,479
2021-07-29 $12.31 $12.38 $12.18 $12.28 $12.26 174,753
2021-07-28 $12.12 $12.45 $12.12 $12.39 $12.37 303,959
2021-07-27 $12.10 $12.12 $11.95 $12.10 $12.08 285,330
2021-07-26 $12.40 $12.42 $12.23 $12.33 $12.31 359,194
2021-07-23 $12.48 $12.48 $12.28 $12.34 $12.32 232,839
2021-07-22 $13.00 $13.03 $12.82 $12.97 $12.95 215,185
2021-07-21 $12.20 $12.56 $12.18 $12.56 $12.53 537,883
2021-07-20 $11.86 $12.00 $11.83 $11.98 $11.95 395,023
2021-07-19 $11.66 $12.10 $11.63 $12.08 $12.06 311,206
2021-07-16 $12.11 $12.20 $11.95 $11.97 $11.95 330,507
2021-07-15 $12.00 $12.19 $11.95 $12.10 $12.07 449,731
2021-07-14 $12.92 $12.99 $12.80 $12.83 $12.81 478,335
2021-07-13 $12.92 $13.10 $12.89 $13.00 $12.98 665,504
2021-07-12 $13.15 $13.24 $13.07 $13.23 $13.20 405,472
2021-07-09 $12.75 $12.87 $12.72 $12.84 $12.82 403,020
2021-07-08 $13.20 $13.23 $13.06 $13.14 $13.12 258,606
2021-07-07 $13.41 $13.46 $13.15 $13.30 $13.28 401,470
2021-07-06 $13.27 $13.35 $13.23 $13.30 $13.28 873,656
2021-07-02 $13.18 $13.18 $12.97 $13.08 $13.05 630,950
2021-07-01 $13.52 $13.54 $13.35 $13.50 $13.47 818,155
2021-06-30 $13.02 $13.06 $12.89 $13.04 $13.02 312,711
2021-06-29 $13.20 $13.27 $13.12 $13.23 $13.21 552,679
2021-06-28 $12.52 $12.71 $12.49 $12.71 $12.69 392,389
2021-06-25 $12.47 $12.60 $12.42 $12.49 $12.47 266,939
2021-06-24 $12.41 $12.50 $12.34 $12.46 $12.44 201,567
2021-06-23 $12.20 $12.25 $12.09 $12.17 $12.15 561,483
2021-06-22 $12.39 $12.45 $12.32 $12.43 $12.41 568,604
2021-06-21 $12.31 $12.47 $12.26 $12.46 $12.44 1,978,986
2021-06-18 $12.10 $12.39 $12.06 $12.12 $12.09 431,252
2021-06-17 $12.31 $12.53 $12.29 $12.48 $12.46 153,379
2021-06-16 $12.66 $12.86 $12.58 $12.64 $12.62 241,970
2021-06-15 $12.12 $12.27 $12.00 $12.25 $12.23 290,781
2021-06-14 $12.04 $12.19 $12.02 $12.15 $12.13 367,687
2021-06-11 $11.57 $11.63 $11.55 $11.61 $11.59 256,791
2021-06-10 $11.59 $11.80 $11.54 $11.79 $11.76 257,832
2021-06-09 $11.95 $11.95 $11.80 $11.82 $11.80 167,267
2021-06-08 $11.85 $11.90 $11.74 $11.85 $11.83 415,670
2021-06-07 $11.96 $12.25 $11.89 $12.07 $12.05 367,866
2021-06-04 $12.10 $12.35 $12.06 $12.26 $12.24 273,308
2021-06-03 $12.19 $12.20 $12.04 $12.15 $12.13 402,378
2021-06-02 $12.46 $12.50 $12.30 $12.35 $12.33 345,739
2021-06-01 $13.15 $13.17 $12.94 $13.01 $12.99 196,518
2021-05-28 $12.97 $13.06 $12.92 $13.03 $13.01 191,181
2021-05-27 $12.94 $12.96 $12.73 $12.83 $12.81 1,286,671
2021-05-26 $12.80 $12.89 $12.76 $12.89 $12.87 1,627,839
2021-05-25 $12.80 $12.96 $12.73 $12.86 $12.84 2,304,387
2021-05-24 $12.40 $12.73 $12.14 $12.67 $12.65 337,619
2021-05-21 $12.75 $12.77 $12.51 $12.64 $12.62 1,988,355
2021-05-20 $12.58 $12.71 $12.53 $12.70 $12.68 226,379
2021-05-19 $12.29 $12.49 $12.27 $12.38 $12.36 270,986
2021-05-18 $12.51 $12.80 $12.47 $12.62 $12.60 1,878,208
2021-05-17 $12.29 $12.65 $12.25 $12.47 $12.45 1,390,844
2021-05-14 $12.12 $12.81 $12.10 $12.60 $12.58 322,798
2021-05-13 $12.25 $12.59 $12.10 $12.55 $12.52 442,046
2021-05-12 $12.31 $12.47 $12.10 $12.17 $12.15 408,632
2021-05-11 $12.01 $12.73 $11.96 $12.40 $12.38 450,209
2021-05-10 $12.86 $13.16 $12.75 $12.80 $12.78 419,337
2021-05-07 $12.38 $14.00 $12.38 $13.50 $13.48 379,408
2021-05-06 $65.92 $65.92 $60.60 $63.16 $12.61 493,740
2021-05-05 $67.25 $68.00 $65.90 $67.08 $13.39 387,705
2021-05-04 $64.73 $64.73 $61.12 $62.74 $12.53 395,525
2021-05-03 $66.41 $67.67 $66.01 $67.08 $13.39 299,625
2021-04-30 $70.50 $70.50 $68.40 $68.40 $13.66 257,355
2021-04-29 $70.31 $71.50 $69.18 $70.34 $14.04 452,250
2021-04-28 $74.42 $74.64 $70.61 $72.47 $14.47 223,300
2021-04-27 $73.00 $75.00 $73.00 $75.00 $14.97 675,425
2021-04-26 $72.62 $72.65 $71.58 $72.25 $14.42 496,140
2021-04-23 $70.76 $71.55 $70.67 $71.24 $14.22 294,590
2021-04-22 $71.38 $71.89 $70.49 $71.64 $14.30 615,255
2021-04-21 $63.67 $65.81 $63.64 $65.79 $13.13 345,635
2021-04-20 $64.60 $64.83 $63.44 $63.93 $12.76 401,850
2021-04-19 $66.29 $66.59 $65.55 $66.32 $13.24 244,290
2021-04-16 $66.65 $67.22 $66.26 $67.02 $13.38 375,050
2021-04-15 $65.01 $65.46 $64.25 $64.35 $12.85 347,065
2021-04-14 $64.58 $64.60 $63.50 $63.62 $12.70 247,780
2021-04-13 $64.03 $64.65 $63.71 $64.55 $12.89 246,420
2021-04-12 $64.82 $64.88 $63.80 $64.08 $12.79 364,670
2021-04-09 $66.51 $66.98 $66.51 $66.82 $13.34 332,745
2021-04-08 $66.13 $67.49 $66.11 $67.35 $13.39 268,175
2021-04-07 $65.04 $65.74 $64.82 $65.45 $13.01 463,180
2021-04-06 $69.65 $69.65 $66.01 $66.35 $13.19 488,740
2021-04-05 $70.01 $70.25 $69.45 $69.60 $13.84 490,155
2021-04-01 $71.29 $71.29 $69.77 $69.81 $13.88 553,550
2021-03-31 $68.17 $69.80 $68.12 $69.77 $13.87 702,850
2021-03-30 $64.74 $65.64 $64.63 $65.56 $13.03 559,660
2021-03-29 $64.10 $64.43 $63.74 $64.02 $12.73 677,380
2021-03-26 $62.54 $63.04 $62.01 $62.49 $12.42 268,475
2021-03-25 $59.93 $60.80 $59.66 $60.75 $12.08 436,350
2021-03-24 $59.80 $60.51 $59.10 $59.16 $11.76 349,935
2021-03-23 $60.95 $61.66 $60.51 $60.85 $12.10 304,920
2021-03-22 $60.80 $60.99 $60.26 $60.75 $12.08 494,545
2021-03-19 $58.40 $59.85 $58.35 $59.51 $11.83 376,230
2021-03-18 $58.25 $58.88 $58.03 $58.03 $11.54 439,745
2021-03-17 $58.17 $60.11 $57.83 $59.96 $11.92 462,790
2021-03-16 $61.21 $62.79 $61.21 $62.42 $12.41 481,645
2021-03-15 $62.35 $62.75 $62.00 $62.47 $12.42 339,510
2021-03-12 $62.10 $63.55 $61.97 $63.50 $12.62 307,445
2021-03-11 $63.35 $64.10 $62.66 $64.05 $12.73 453,720
2021-03-10 $61.58 $61.71 $60.65 $61.00 $12.13 1,407,640
2021-03-09 $60.57 $61.25 $60.45 $60.90 $12.11 1,959,745
2021-03-08 $55.99 $56.98 $55.69 $55.78 $11.09 946,380
2021-03-05 $57.12 $57.16 $55.00 $56.13 $11.16 1,466,245
2021-03-04 $58.58 $59.13 $56.45 $57.61 $11.45 1,040,870
2021-03-03 $59.13 $59.42 $58.28 $58.50 $11.63 1,146,565
2021-03-02 $62.76 $62.76 $61.56 $62.01 $12.33 1,589,520
2021-03-01 $62.79 $63.69 $62.73 $63.33 $12.59 662,670
2021-02-26 $62.60 $63.99 $62.15 $62.85 $12.49 483,440
2021-02-25 $64.85 $65.40 $63.82 $64.04 $12.73 654,710
2021-02-24 $62.63 $62.70 $61.19 $62.15 $12.35 648,425
2021-02-23 $63.27 $64.80 $62.23 $64.69 $12.86 470,570
2021-02-22 $67.95 $68.32 $66.57 $66.58 $13.24 809,355
2021-02-19 $69.02 $69.65 $68.60 $69.05 $13.73 538,120
2021-02-18 $70.88 $70.95 $70.00 $70.52 $14.02 497,860
2021-02-17 $72.04 $72.53 $71.55 $72.26 $14.36 425,945
2021-02-16 $73.88 $74.30 $73.20 $74.00 $14.71 613,620
2021-02-12 $69.71 $70.95 $69.66 $70.63 $14.04 314,595
2021-02-11 $70.47 $70.90 $69.71 $70.75 $14.06 600,360
2021-02-10 $66.87 $66.99 $66.30 $66.54 $13.23 1,018,445
2021-02-09 $70.01 $70.27 $68.95 $69.56 $13.83 990,440
2021-02-08 $70.88 $71.83 $70.75 $71.19 $14.15 833,130
2021-02-05 $72.08 $72.51 $71.36 $72.26 $14.36 419,090
2021-02-04 $72.31 $72.77 $71.93 $72.10 $14.33 535,215
2021-02-03 $74.95 $75.01 $73.34 $74.92 $14.89 643,175
2021-02-02 $72.95 $73.21 $72.52 $73.15 $14.54 905,770
2021-02-01 $72.43 $72.43 $71.70 $72.36 $14.38 451,855
2021-01-29 $72.75 $72.89 $71.30 $71.90 $14.29 755,150
2021-01-28 $73.88 $74.95 $73.07 $74.69 $14.85 455,000
2021-01-27 $70.70 $72.62 $70.00 $72.30 $14.37 734,335
2021-01-26 $77.09 $77.24 $76.36 $77.05 $15.32 620,820
2021-01-25 $78.84 $79.49 $78.35 $79.18 $15.74 561,620
2021-01-22 $79.36 $80.85 $79.27 $80.70 $16.04 464,590
2021-01-21 $80.20 $81.79 $80.15 $81.79 $16.26 548,475
2021-01-20 $76.89 $77.93 $76.42 $77.71 $15.45 474,225
2021-01-19 $75.21 $77.80 $75.13 $77.63 $15.43 753,780
2021-01-15 $74.55 $75.14 $73.15 $74.70 $14.85 1,194,650
2021-01-14 $78.53 $79.19 $78.35 $79.07 $15.72 672,725
2021-01-13 $78.83 $79.79 $78.69 $79.60 $15.82 745,815
2021-01-12 $77.88 $79.09 $77.37 $78.95 $15.69 1,184,995
2021-01-11 $81.61 $83.89 $81.20 $83.70 $16.64 648,525
2021-01-08 $86.97 $87.34 $85.31 $86.17 $17.13 990,700
2021-01-07 $85.30 $86.67 $85.21 $86.45 $17.19 757,505
2021-01-06 $83.15 $85.97 $82.66 $85.31 $16.96 812,285
2021-01-05 $80.15 $80.74 $80.09 $80.55 $16.01 1,540,715
2021-01-04 $81.44 $81.84 $80.48 $80.75 $16.05 1,048,520
2020-12-31 $78.28 $79.14 $77.31 $78.23 $15.55 316,595
2020-12-30 $80.00 $80.34 $79.09 $79.09 $15.72 346,775
2020-12-29 $80.25 $80.55 $79.46 $79.89 $15.88 499,150
2020-12-28 $79.72 $80.89 $79.63 $80.37 $15.98 350,230
2020-12-24 $76.28 $76.49 $76.13 $76.21 $15.15 260,910
2020-12-23 $76.14 $76.87 $75.70 $76.24 $15.16 721,900
2020-12-22 $75.47 $77.00 $75.47 $76.83 $15.27 551,320
2020-12-21 $73.02 $74.96 $72.89 $74.86 $14.88 375,310
2020-12-18 $72.47 $73.79 $72.39 $73.30 $14.57 501,985
2020-12-17 $71.42 $72.57 $71.42 $72.18 $14.35 432,740
2020-12-16 $71.12 $71.14 $70.17 $70.70 $14.05 909,415
2020-12-15 $68.23 $70.00 $68.23 $69.85 $13.88 1,125,510
2020-12-14 $68.13 $69.20 $68.06 $68.67 $13.65 676,190
2020-12-11 $67.18 $68.13 $67.08 $67.89 $13.49 208,660
2020-12-10 $65.19 $66.78 $65.15 $66.50 $13.22 251,930
2020-12-09 $68.05 $68.05 $66.98 $67.34 $13.39 392,225
2020-12-08 $67.03 $67.88 $67.03 $67.45 $13.41 293,525
2020-12-07 $67.22 $67.79 $67.09 $67.26 $13.37 351,585
2020-12-04 $65.25 $66.37 $65.21 $66.05 $13.13 323,090
2020-12-03 $66.31 $66.33 $64.76 $64.76 $12.87 306,420
2020-12-02 $67.02 $67.43 $66.71 $67.36 $13.39 292,635
2020-12-01 $67.10 $67.65 $66.79 $67.55 $13.43 346,070
2020-11-30 $68.59 $69.01 $67.72 $67.72 $13.46 396,690
2020-11-27 $65.22 $66.20 $65.17 $65.89 $13.10 193,705
2020-11-25 $63.18 $63.80 $62.50 $63.52 $12.63 938,485
2020-11-24 $63.29 $63.75 $62.87 $63.24 $12.57 1,068,105
2020-11-23 $65.52 $65.60 $64.59 $65.05 $12.93 427,490
2020-11-20 $65.23 $66.27 $65.21 $66.11 $13.14 297,315
2020-11-19 $63.13 $63.81 $62.94 $63.53 $12.63 532,395
2020-11-18 $61.58 $61.93 $60.92 $61.50 $12.23 370,730
2020-11-17 $61.63 $61.75 $61.16 $61.50 $12.23 566,510
2020-11-16 $61.28 $61.48 $61.02 $61.32 $12.19 446,040
2020-11-13 $61.85 $62.35 $61.74 $62.24 $12.37 339,640
2020-11-12 $62.71 $63.11 $62.02 $62.25 $12.37 338,535
2020-11-11 $61.93 $62.43 $61.45 $61.97 $12.32 345,645
2020-11-10 $60.14 $60.42 $59.64 $60.42 $12.01 534,100
2020-11-09 $59.68 $60.12 $59.17 $59.69 $11.87 537,065
2020-11-06 $60.70 $61.36 $59.70 $61.33 $12.19 894,190
2020-11-05 $60.63 $61.18 $60.41 $60.77 $12.08 837,000
2020-11-04 $57.03 $57.07 $55.67 $55.85 $11.10 1,761,725
2020-11-03 $57.65 $59.32 $57.58 $59.32 $11.79 1,060,420
2020-11-02 $55.83 $56.09 $55.51 $55.75 $11.08 690,545
2020-10-30 $57.20 $57.39 $56.63 $57.27 $11.38 501,350
2020-10-29 $57.07 $57.71 $56.34 $57.71 $11.47 350,150
2020-10-28 $53.54 $54.00 $53.22 $53.28 $10.59 498,830
2020-10-27 $54.98 $55.25 $54.50 $54.84 $10.90 2,203,550
2020-10-26 $54.95 $55.11 $54.11 $54.45 $10.82 293,465
2020-10-23 $55.79 $56.40 $55.73 $56.40 $11.21 203,045
2020-10-22 $56.88 $56.99 $56.03 $56.20 $11.17 362,300
2020-10-21 $58.72 $58.97 $57.54 $57.64 $11.46 223,535
2020-10-20 $58.53 $59.28 $58.39 $59.00 $11.73 344,665
2020-10-19 $59.41 $59.66 $58.60 $58.66 $11.66 412,120
2020-10-16 $59.13 $59.68 $59.03 $59.62 $11.85 802,815
2020-10-15 $58.91 $59.70 $58.63 $59.62 $11.85 1,038,570
2020-10-14 $60.79 $61.22 $60.58 $60.69 $12.06 323,690
2020-10-13 $59.07 $59.77 $58.92 $59.65 $11.86 965,100
2020-10-12 $58.74 $60.20 $58.55 $60.20 $11.97 2,996,190
2020-10-09 $57.71 $57.94 $57.48 $57.81 $11.49 525,560
2020-10-08 $57.96 $58.82 $57.86 $58.73 $11.67 600,545
2020-10-07 $58.18 $58.24 $57.39 $57.95 $11.52 292,930
2020-10-06 $56.08 $56.27 $55.41 $55.86 $11.10 426,510
2020-10-05 $55.75 $56.89 $55.30 $56.84 $11.30 467,995
2020-10-02 $54.29 $55.42 $54.19 $55.36 $11.00 392,575
2020-10-01 $54.94 $55.60 $54.73 $55.14 $10.96 685,180
2020-09-30 $53.40 $54.14 $53.32 $53.83 $10.70 460,790
2020-09-29 $51.52 $52.00 $51.37 $51.97 $10.33 831,125
2020-09-28 $50.88 $51.26 $50.56 $50.90 $10.12 344,410
2020-09-25 $49.28 $50.25 $49.17 $50.25 $9.99 635,980
2020-09-24 $49.96 $50.43 $49.75 $50.12 $9.96 712,025
2020-09-23 $50.60 $50.71 $49.93 $49.98 $9.94 298,190
2020-09-22 $50.28 $50.33 $49.98 $50.31 $10.00 232,300
2020-09-21 $50.88 $51.06 $50.28 $50.80 $10.10 244,065
2020-09-18 $51.30 $52.00 $51.14 $51.70 $10.28 213,630
2020-09-17 $50.82 $51.69 $50.82 $51.63 $10.26 325,935
2020-09-16 $51.21 $51.53 $51.00 $51.16 $10.17 243,240
2020-09-15 $50.58 $50.62 $50.21 $50.26 $9.99 175,710
2020-09-14 $50.11 $50.29 $49.93 $50.07 $9.95 215,740
2020-09-11 $49.74 $50.12 $49.55 $49.85 $9.91 203,255
2020-09-10 $50.34 $50.48 $49.46 $49.55 $9.85 495,470
2020-09-09 $50.02 $50.77 $49.94 $50.73 $10.08 359,525
2020-09-08 $48.01 $48.81 $47.70 $48.28 $9.60 266,865
2020-09-04 $49.59 $49.82 $48.27 $49.79 $9.90 472,085
2020-09-03 $51.51 $51.52 $50.51 $50.60 $10.06 721,610
2020-09-02 $52.31 $52.38 $51.39 $52.03 $10.34 264,720
2020-09-01 $50.41 $50.57 $49.95 $50.02 $9.94 183,765
2020-08-31 $50.65 $50.76 $50.36 $50.37 $10.01 233,200
2020-08-28 $50.46 $50.50 $50.01 $50.31 $10.00 241,390
2020-08-27 $50.26 $50.26 $49.50 $49.75 $9.89 444,610
2020-08-26 $50.36 $51.05 $50.33 $51.04 $10.15 438,065
2020-08-25 $50.36 $50.36 $49.97 $50.09 $9.96 284,350
2020-08-24 $50.76 $50.82 $50.14 $50.32 $10.00 294,825
2020-08-21 $48.50 $49.05 $48.40 $49.05 $9.75 171,405
2020-08-20 $48.22 $48.83 $48.21 $48.81 $9.70 285,935
2020-08-19 $49.56 $49.59 $49.00 $49.01 $9.74 207,155
2020-08-18 $49.35 $49.72 $49.09 $49.44 $9.83 225,355
2020-08-17 $49.20 $49.69 $49.20 $49.56 $9.85 164,415
2020-08-14 $49.15 $49.26 $48.91 $48.94 $9.73 338,745
2020-08-13 $48.56 $49.55 $48.49 $49.14 $9.77 187,475
2020-08-12 $48.37 $48.69 $48.17 $48.46 $9.63 151,080
2020-08-11 $48.20 $48.98 $48.19 $48.45 $9.63 267,525
2020-08-10 $44.52 $44.78 $44.50 $44.73 $8.89 183,370
2020-08-07 $44.66 $45.19 $44.63 $45.19 $8.98 201,840
2020-08-06 $44.27 $44.80 $44.18 $44.72 $8.89 246,320
2020-08-05 $44.33 $44.78 $44.27 $44.59 $8.86 296,390
2020-08-04 $42.94 $43.55 $42.91 $43.55 $8.66 192,025
2020-08-03 $43.18 $43.86 $43.08 $43.73 $8.69 192,770
2020-07-31 $43.42 $43.49 $42.15 $42.37 $8.42 318,165
2020-07-30 $43.21 $43.66 $42.65 $43.63 $8.67 182,380
2020-07-29 $42.34 $42.79 $42.12 $42.62 $8.47 673,060
2020-07-28 $43.56 $43.81 $43.48 $43.55 $8.66 210,110
2020-07-27 $43.90 $44.60 $43.90 $44.32 $8.81 868,780
2020-07-24 $43.92 $44.16 $43.80 $44.08 $8.76 376,070
2020-07-23 $44.87 $45.00 $44.54 $44.64 $8.87 278,455
2020-07-22 $44.01 $44.25 $43.96 $44.23 $8.79 392,825
2020-07-21 $43.25 $43.60 $43.01 $43.41 $8.63 796,780
2020-07-20 $42.44 $42.58 $42.11 $42.35 $8.42 163,105
2020-07-17 $40.50 $41.11 $40.50 $41.07 $8.16 255,845
2020-07-16 $40.00 $40.41 $39.89 $40.05 $7.96 310,620
2020-07-15 $39.73 $40.00 $39.59 $39.73 $7.90 280,980
2020-07-14 $37.78 $37.96 $37.33 $37.82 $7.52 428,025
2020-07-13 $37.94 $38.74 $37.92 $38.10 $7.57 329,950
2020-07-10 $37.46 $37.78 $37.37 $37.66 $7.49 141,685
2020-07-09 $38.21 $38.21 $37.55 $37.92 $7.54 227,140
2020-07-08 $36.66 $37.38 $36.57 $37.29 $7.41 393,485
2020-07-07 $36.27 $36.35 $35.94 $35.99 $7.15 249,840
2020-07-06 $35.64 $36.00 $35.55 $35.90 $7.14 322,970
2020-07-02 $35.68 $35.89 $35.58 $35.72 $7.10 379,395
2020-07-01 $34.92 $35.26 $34.82 $35.26 $7.01 186,140
2020-06-30 $33.97 $34.12 $33.78 $34.11 $6.78 178,155
2020-06-29 $33.31 $33.51 $33.24 $33.42 $6.64 134,165
2020-06-26 $33.68 $33.69 $33.16 $33.16 $6.59 777,490
2020-06-25 $33.35 $33.62 $33.06 $33.62 $6.68 1,257,240
2020-06-24 $34.11 $34.11 $33.65 $33.68 $6.70 151,935
2020-06-23 $34.55 $34.72 $34.54 $34.57 $6.87 152,180
2020-06-22 $33.41 $34.18 $33.33 $34.15 $6.79 402,880
2020-06-19 $33.73 $33.75 $32.77 $32.95 $6.55 226,565
2020-06-18 $33.31 $33.45 $33.18 $33.24 $6.61 152,855
2020-06-17 $34.35 $34.35 $33.82 $33.98 $6.75 284,420
2020-06-16 $34.00 $34.25 $33.81 $34.19 $6.80 399,790
2020-06-15 $33.41 $34.28 $33.33 $34.14 $6.79 279,210
2020-06-12 $33.66 $33.72 $33.06 $33.32 $6.62 224,020
2020-06-11 $34.11 $34.28 $33.02 $33.20 $6.60 238,890
2020-06-10 $35.69 $35.98 $35.50 $35.74 $7.10 226,760
2020-06-09 $36.08 $36.66 $36.04 $36.41 $7.24 4,038,035
2020-06-08 $35.42 $35.97 $35.35 $35.97 $7.15 616,830
2020-06-05 $35.41 $36.50 $35.41 $36.19 $7.19 261,835
2020-06-04 $34.87 $35.58 $34.87 $35.45 $7.05 163,485
2020-06-03 $35.21 $35.42 $35.08 $35.40 $7.04 374,840
2020-06-02 $34.46 $34.67 $34.45 $34.60 $6.88 241,355
2020-06-01 $33.60 $34.55 $33.60 $34.47 $6.85 223,375
2020-05-29 $34.22 $34.22 $33.75 $33.96 $6.75 519,295
2020-05-28 $32.85 $33.19 $32.73 $32.78 $6.52 386,915
2020-05-27 $32.44 $32.49 $32.02 $32.23 $6.41 267,975
2020-05-26 $32.97 $33.15 $32.69 $32.69 $6.50 596,435
2020-05-22 $30.72 $30.93 $30.51 $30.65 $6.09 179,095
2020-05-21 $31.37 $31.69 $30.60 $30.68 $6.10 145,690
2020-05-20 $30.70 $31.11 $30.70 $31.04 $6.17 303,535
2020-05-19 $30.51 $30.81 $30.31 $30.31 $6.03 321,880
2020-05-18 $30.29 $30.92 $30.26 $30.92 $6.15 380,515
2020-05-15 $29.63 $29.68 $29.28 $29.46 $5.86 163,220
2020-05-14 $28.38 $28.82 $28.07 $28.80 $5.73 260,410
2020-05-13 $29.90 $30.05 $29.33 $29.48 $5.86 264,165
2020-05-12 $30.28 $30.30 $29.80 $29.83 $5.93 287,060
2020-05-11 $29.24 $29.58 $29.12 $29.50 $5.86 786,130
2020-05-08 $28.90 $29.02 $28.82 $28.92 $5.75 150,915
2020-05-07 $28.42 $28.79 $28.33 $28.61 $5.69 224,575
2020-05-06 $28.01 $28.01 $27.66 $27.66 $5.50 208,145
2020-05-05 $29.12 $29.12 $28.53 $28.74 $5.71 156,520
2020-05-04 $27.99 $28.08 $27.75 $27.96 $5.56 173,210
2020-05-01 $28.41 $28.60 $28.00 $28.34 $5.63 242,630
2020-04-30 $28.63 $28.79 $28.41 $28.62 $5.69 169,375
2020-04-29 $28.67 $29.11 $28.54 $29.04 $5.77 182,520
2020-04-28 $29.11 $29.25 $28.67 $28.68 $5.70 201,250
2020-04-27 $27.55 $27.74 $27.37 $27.70 $5.51 249,820
2020-04-24 $27.18 $27.33 $27.01 $27.30 $5.43 538,330
2020-04-23 $27.59 $28.13 $27.48 $27.52 $5.47 455,940
2020-04-22 $27.62 $27.69 $27.44 $27.58 $5.48 222,535
2020-04-21 $27.43 $27.90 $27.37 $27.59 $5.48 232,925
2020-04-20 $28.10 $28.90 $28.10 $28.21 $5.61 336,670
2020-04-17 $28.44 $28.76 $28.38 $28.75 $5.72 291,940
2020-04-16 $27.88 $27.94 $27.33 $27.56 $5.48 468,945
2020-04-15 $28.06 $28.29 $27.85 $27.95 $5.56 456,320
2020-04-14 $29.06 $29.71 $29.06 $29.45 $5.85 342,095
2020-04-13 $26.75 $29.19 $26.75 $28.51 $5.67 268,115
2020-04-09 $27.80 $29.35 $27.80 $28.68 $5.65 197,820
2020-04-08 $28.42 $28.90 $27.83 $28.57 $5.63 229,865
2020-04-07 $28.60 $29.28 $28.52 $28.91 $5.70 236,975
2020-04-06 $27.28 $27.66 $26.90 $27.30 $5.38 846,535
2020-04-03 $27.27 $28.03 $27.10 $27.61 $5.44 1,729,425
2020-04-02 $26.72 $26.95 $26.46 $26.93 $5.31 1,974,015
2020-04-01 $26.88 $26.97 $25.95 $26.11 $5.15 1,310,180
2020-03-31 $27.80 $27.80 $26.40 $27.25 $5.37 922,560
2020-03-30 $26.61 $27.24 $26.35 $27.18 $5.36 1,231,655
2020-03-27 $26.77 $27.58 $26.69 $27.20 $5.36 1,061,740
2020-03-26 $27.06 $27.87 $27.01 $27.87 $5.49 740,205
2020-03-25 $26.74 $28.26 $26.70 $27.60 $5.44 1,338,585
2020-03-24 $25.04 $26.15 $24.84 $25.52 $5.03 690,420
2020-03-23 $23.68 $23.72 $22.50 $22.89 $4.51 722,235
2020-03-20 $24.31 $24.79 $23.75 $23.87 $4.71 497,710
2020-03-19 $23.32 $23.86 $22.71 $23.50 $4.63 1,016,625
2020-03-18 $24.09 $24.38 $23.08 $23.39 $4.61 648,580
2020-03-17 $26.32 $26.49 $25.85 $26.14 $5.15 636,210
2020-03-16 $25.31 $27.58 $25.09 $25.65 $5.06 684,005
2020-03-13 $29.60 $29.63 $27.13 $28.89 $5.70 595,755
2020-03-12 $28.09 $28.20 $26.68 $27.11 $5.34 1,228,195
2020-03-11 $30.78 $30.95 $29.76 $30.02 $5.92 299,365
2020-03-10 $32.69 $32.96 $31.49 $32.96 $6.50 663,970
2020-03-09 $32.28 $32.58 $31.01 $31.01 $6.11 473,255
2020-03-06 $33.99 $34.13 $33.49 $33.67 $6.64 423,250
2020-03-05 $34.77 $35.12 $34.23 $34.55 $6.81 382,270
2020-03-04 $34.78 $35.55 $34.55 $35.55 $7.01 350,290
2020-03-03 $34.06 $34.94 $33.11 $33.45 $6.59 578,455
2020-03-02 $32.58 $33.34 $32.31 $33.34 $6.57 499,950
2020-02-28 $31.47 $32.22 $31.47 $32.20 $6.35 725,640
2020-02-27 $32.14 $32.48 $31.54 $31.54 $6.22 436,665
2020-02-26 $32.86 $33.10 $32.40 $32.42 $6.39 263,150
2020-02-25 $32.88 $32.92 $32.13 $32.32 $6.37 342,450
2020-02-24 $33.00 $33.37 $32.96 $33.15 $6.54 428,915
2020-02-21 $34.57 $34.97 $34.57 $34.83 $6.87 118,145
2020-02-20 $34.45 $34.50 $34.24 $34.41 $6.78 245,695
2020-02-19 $34.21 $34.39 $34.14 $34.36 $6.77 299,280
2020-02-18 $33.42 $33.59 $33.39 $33.50 $6.60 210,280
2020-02-14 $33.62 $33.74 $33.52 $33.57 $6.62 143,510
2020-02-13 $33.44 $33.56 $33.17 $33.50 $6.60 236,810
2020-02-12 $34.17 $34.25 $34.02 $34.04 $6.71 232,390
2020-02-11 $35.02 $35.15 $34.83 $34.93 $6.89 185,445
2020-02-10 $34.41 $34.59 $34.37 $34.57 $6.82 325,510
2020-02-07 $34.95 $35.02 $34.86 $34.86 $6.87 174,675
2020-02-06 $35.06 $35.35 $35.06 $35.34 $6.97 196,335
2020-02-05 $35.55 $35.57 $35.09 $35.56 $7.01 694,950
2020-02-04 $33.41 $33.86 $33.36 $33.86 $6.68 400,060
2020-02-03 $32.77 $33.28 $32.75 $32.97 $6.50 164,535
2020-01-31 $33.27 $33.27 $33.02 $33.06 $6.52 369,155
2020-01-30 $33.04 $33.23 $32.86 $33.17 $6.54 272,245
2020-01-29 $33.65 $33.88 $33.35 $33.70 $6.64 201,860
2020-01-28 $32.47 $32.69 $32.44 $32.69 $6.44 250,100
2020-01-27 $32.29 $32.39 $32.25 $32.33 $6.37 123,730
2020-01-24 $32.91 $32.91 $32.67 $32.70 $6.45 914,880
2020-01-23 $32.61 $32.61 $32.37 $32.57 $6.42 2,223,165
2020-01-22 $32.98 $33.00 $32.83 $32.99 $6.50 1,295,140
2020-01-21 $32.94 $32.95 $32.70 $32.78 $6.46 582,830
2020-01-17 $32.62 $32.76 $32.62 $32.74 $6.45 475,435
2020-01-16 $32.34 $32.56 $32.32 $32.56 $6.42 790,880
2020-01-15 $31.87 $32.16 $31.76 $32.02 $6.31 1,881,165
2020-01-14 $31.08 $31.43 $31.00 $31.39 $6.19 792,305
2020-01-13 $31.49 $31.54 $31.35 $31.53 $6.22 212,015
2020-01-10 $31.55 $31.55 $31.37 $31.44 $6.20 298,750
2020-01-09 $31.85 $31.85 $31.59 $31.74 $6.26 231,655
2020-01-08 $31.99 $32.17 $31.88 $32.17 $6.34 220,995
2020-01-07 $31.82 $31.82 $31.63 $31.71 $6.25 240,005
2020-01-06 $32.32 $32.46 $32.31 $32.42 $6.39 133,110
2020-01-03 $32.17 $32.30 $32.15 $32.15 $6.34 114,275
2020-01-02 $32.95 $32.95 $32.79 $32.86 $6.48 174,375
2019-12-31 $33.71 $33.74 $33.50 $33.67 $6.64 762,730
2019-12-30 $33.79 $33.79 $33.60 $33.61 $6.63 628,270
2019-12-27 $33.87 $34.02 $33.85 $33.98 $6.70 284,800
2019-12-26 $33.38 $33.48 $33.12 $33.48 $6.60 248,000
2019-12-24 $33.26 $33.35 $33.24 $33.31 $6.57 93,985
2019-12-23 $33.07 $33.34 $33.07 $33.32 $6.57 228,780
2019-12-20 $33.27 $33.30 $33.01 $33.09 $6.52 282,530
2019-12-19 $33.53 $33.76 $33.47 $33.74 $6.65 1,249,220
2019-12-18 $33.94 $34.01 $33.82 $33.90 $6.68 1,309,785
2019-12-17 $34.36 $34.37 $34.27 $34.30 $6.76 310,050
2019-12-16 $34.18 $34.36 $34.14 $34.18 $6.74 155,715
2019-12-13 $33.81 $33.95 $33.66 $33.84 $6.67 113,515
2019-12-12 $33.46 $33.95 $33.46 $33.95 $6.69 311,330
2019-12-11 $32.66 $32.78 $32.62 $32.78 $6.46 277,575
2019-12-10 $32.46 $32.51 $32.38 $32.39 $6.39 132,410
2019-12-09 $32.64 $32.75 $32.56 $32.61 $6.43 169,630
2019-12-06 $32.62 $32.95 $32.62 $32.94 $6.49 120,940
2019-12-05 $32.58 $32.66 $32.48 $32.63 $6.43 79,915
2019-12-04 $32.40 $32.51 $32.37 $32.49 $6.41 181,150
2019-12-03 $32.17 $32.35 $32.08 $32.35 $6.38 251,735
2019-12-02 $32.40 $32.66 $32.24 $32.56 $6.42 188,220
2019-11-29 $31.59 $31.75 $31.59 $31.61 $6.23 96,060
2019-11-27 $31.73 $31.77 $31.61 $31.74 $6.26 92,110
2019-11-26 $31.70 $31.92 $31.70 $31.89 $6.29 197,245
2019-11-25 $31.65 $31.65 $31.31 $31.45 $6.20 477,965
2019-11-22 $31.09 $31.09 $30.92 $31.06 $6.12 531,275
2019-11-21 $31.15 $31.32 $31.08 $31.22 $6.15 431,780
2019-11-20 $31.39 $31.60 $31.33 $31.47 $6.20 256,175
2019-11-19 $31.38 $31.74 $31.38 $31.63 $6.24 81,535
2019-11-18 $31.30 $31.54 $31.26 $31.50 $6.21 170,400
2019-11-15 $31.67 $31.88 $31.66 $31.85 $6.28 212,350
2019-11-14 $31.25 $31.53 $31.25 $31.52 $6.21 181,880
2019-11-13 $30.96 $31.19 $30.93 $31.16 $6.14 648,805
2019-11-12 $30.71 $30.82 $30.57 $30.65 $6.04 1,216,965
2019-11-11 $30.91 $30.99 $30.83 $30.86 $6.08 184,490
2019-11-08 $30.34 $30.71 $30.19 $30.71 $6.05 302,445
2019-11-07 $29.99 $30.05 $29.53 $29.62 $5.84 380,315
2019-11-06 $27.06 $27.06 $26.73 $26.75 $5.27 184,925
2019-11-05 $26.95 $27.13 $26.95 $27.06 $5.33 198,030
2019-11-04 $27.78 $27.91 $27.76 $27.79 $5.48 142,315
2019-11-01 $27.55 $28.01 $27.55 $27.87 $5.49 144,510
2019-10-31 $27.35 $27.36 $27.06 $27.13 $5.35 211,660
2019-10-30 $27.00 $27.42 $26.95 $27.42 $5.41 156,415
2019-10-29 $26.51 $26.81 $26.35 $26.77 $5.28 127,430
2019-10-28 $27.31 $27.38 $27.23 $27.32 $5.39 185,385
2019-10-25 $26.92 $27.07 $26.87 $27.01 $5.32 142,305
2019-10-24 $26.77 $26.80 $26.65 $26.70 $5.26 130,555
2019-10-23 $26.75 $26.93 $26.70 $26.93 $5.31 129,705
2019-10-22 $26.68 $26.72 $26.44 $26.44 $5.21 198,440
2019-10-21 $26.74 $26.86 $26.73 $26.74 $5.27 185,980
2019-10-18 $26.23 $26.28 $26.13 $26.28 $5.18 151,010
2019-10-17 $26.36 $26.36 $26.12 $26.13 $5.15 154,285
2019-10-16 $25.70 $25.84 $25.66 $25.83 $5.09 200,410
2019-10-15 $26.38 $26.65 $26.38 $26.51 $5.23 171,505
2019-10-14 $26.52 $26.58 $26.45 $26.48 $5.22 112,935
2019-10-11 $26.25 $26.40 $26.25 $26.39 $5.20 177,715
2019-10-10 $25.46 $25.76 $25.43 $25.72 $5.07 768,415
2019-10-09 $25.64 $25.86 $23.85 $25.80 $5.09 5,150,725
2019-10-08 $25.23 $25.50 $25.09 $25.43 $5.01 2,657,650
2019-10-07 $25.64 $26.02 $25.62 $25.84 $5.09 1,710,200
2019-10-04 $25.69 $25.99 $25.62 $25.86 $5.10 2,645,445
2019-10-03 $25.32 $25.61 $25.21 $25.52 $5.03 819,825
2019-10-02 $25.41 $25.41 $25.11 $25.20 $4.97 110,740
2019-10-01 $25.96 $25.99 $25.71 $25.82 $5.09 131,200
2019-09-30 $26.00 $26.10 $25.82 $25.87 $5.10 155,495
2019-09-27 $26.51 $26.60 $26.43 $26.52 $5.23 258,985
2019-09-26 $26.60 $26.76 $26.55 $26.73 $5.27 201,070
2019-09-25 $26.85 $26.88 $26.71 $26.81 $5.29 145,175
2019-09-24 $27.07 $27.21 $27.01 $27.05 $5.33 116,910
2019-09-23 $26.63 $26.65 $26.51 $26.64 $5.25 185,195
2019-09-20 $27.25 $27.27 $26.98 $27.01 $5.32 170,835
2019-09-19 $27.66 $27.90 $27.66 $27.76 $5.47 257,230
2019-09-18 $27.38 $27.50 $27.27 $27.40 $5.40 422,260
2019-09-17 $26.81 $27.13 $26.74 $27.07 $5.34 514,130
2019-09-16 $26.94 $26.94 $26.76 $26.81 $5.29 116,355
2019-09-13 $27.28 $27.37 $27.23 $27.27 $5.38 475,650
2019-09-12 $27.11 $27.43 $26.95 $27.38 $5.40 639,005
2019-09-11 $27.08 $27.17 $26.98 $27.14 $5.35 454,180
2019-09-10 $25.89 $26.30 $25.87 $26.21 $5.17 200,325
2019-09-09 $25.69 $25.88 $25.67 $25.88 $5.10 234,765
2019-09-06 $24.84 $24.95 $24.78 $24.87 $4.90 284,190
2019-09-05 $24.72 $25.09 $24.61 $25.00 $4.93 405,925
2019-09-04 $24.57 $24.63 $24.43 $24.57 $4.84 281,190
2019-09-03 $24.32 $24.32 $24.10 $24.15 $4.76 98,030
2019-08-30 $24.63 $24.66 $24.37 $24.50 $4.83 161,405
2019-08-29 $24.09 $24.24 $23.99 $24.11 $4.75 453,185
2019-08-28 $25.64 $25.81 $25.54 $25.69 $5.06 299,160
2019-08-27 $26.21 $26.23 $26.06 $26.07 $5.14 155,475
2019-08-26 $26.49 $26.68 $26.44 $26.63 $5.25 616,765
2019-08-23 $26.29 $26.67 $26.20 $26.20 $5.17 2,355,860
2019-08-22 $26.57 $26.61 $26.34 $26.51 $5.23 1,636,800
2019-08-21 $26.29 $26.48 $26.24 $26.43 $5.21 411,815
2019-08-20 $25.47 $25.50 $25.35 $25.39 $5.01 166,860
2019-08-19 $24.98 $25.25 $24.98 $25.10 $4.95 85,585
2019-08-16 $24.87 $25.04 $24.78 $24.85 $4.90 350,395
2019-08-15 $25.41 $25.41 $24.93 $24.95 $4.92 332,885
2019-08-14 $26.28 $26.34 $26.13 $26.17 $5.16 150,725
2019-08-13 $26.00 $26.58 $25.98 $26.41 $5.21 131,870
2019-08-12 $27.08 $27.08 $26.59 $26.69 $5.26 115,055
2019-08-09 $27.52 $27.60 $27.35 $27.60 $5.44 87,780
2019-08-08 $27.58 $27.95 $27.58 $27.79 $5.48 125,735
2019-08-07 $27.34 $27.80 $27.33 $27.80 $5.48 220,105
2019-08-06 $27.03 $27.21 $26.96 $27.16 $5.35 318,140
2019-08-05 $26.79 $26.81 $26.46 $26.63 $5.25 158,310
2019-08-02 $27.49 $27.50 $27.25 $27.41 $5.40 129,130
2019-08-01 $27.80 $28.00 $27.46 $27.59 $5.44 179,075
2019-07-31 $27.47 $27.69 $27.17 $27.44 $5.41 766,130
2019-07-30 $27.65 $27.78 $27.39 $27.49 $5.42 428,455
2019-07-29 $29.31 $29.31 $29.19 $29.28 $5.77 70,435
2019-07-26 $29.20 $29.29 $29.17 $29.25 $5.77 113,885
2019-07-25 $29.48 $29.56 $29.28 $29.36 $5.79 237,970
2019-07-24 $29.25 $29.41 $29.11 $29.16 $5.75 159,960
2019-07-23 $29.50 $29.65 $29.45 $29.63 $5.84 91,635
2019-07-22 $29.54 $29.57 $29.33 $29.39 $5.79 67,540
2019-07-19 $29.61 $29.72 $29.53 $29.55 $5.83 148,890
2019-07-18 $29.42 $29.54 $29.30 $29.54 $5.82 120,665
2019-07-17 $29.47 $29.48 $29.35 $29.35 $5.79 155,970
2019-07-16 $29.32 $29.47 $29.29 $29.46 $5.81 253,860
2019-07-15 $29.37 $29.50 $29.33 $29.47 $5.81 117,120
2019-07-12 $29.31 $29.35 $29.25 $29.31 $5.78 101,180
2019-07-11 $30.02 $30.06 $29.71 $29.85 $5.88 78,525
2019-07-10 $29.77 $29.79 $29.60 $29.75 $5.87 180,035
2019-07-09 $29.22 $29.40 $29.21 $29.36 $5.79 66,030
2019-07-08 $29.68 $29.70 $29.55 $29.58 $5.83 82,550
2019-07-05 $29.36 $29.37 $29.07 $29.23 $5.76 103,075
2019-07-03 $29.92 $29.93 $29.81 $29.85 $5.88 70,945
2019-07-02 $29.74 $29.84 $29.69 $29.78 $5.87 74,750
2019-07-01 $29.52 $29.87 $29.51 $29.76 $5.87 63,980
2019-06-28 $28.66 $28.81 $28.61 $28.81 $5.68 278,455
2019-06-27 $29.14 $29.17 $29.08 $29.08 $5.73 130,990
2019-06-26 $30.04 $30.04 $29.90 $30.00 $5.91 300,210
2019-06-25 $29.97 $30.26 $29.97 $30.03 $5.92 113,650
2019-06-24 $30.04 $30.07 $29.88 $29.88 $5.89 113,650
2019-06-21 $29.65 $29.95 $29.65 $29.95 $5.90 93,155
2019-06-20 $29.75 $29.92 $29.75 $29.89 $5.89 108,845
2019-06-19 $28.81 $28.97 $28.65 $28.93 $5.70 155,865
2019-06-18 $28.90 $29.07 $28.69 $28.77 $5.67 524,975
2019-06-17 $28.71 $28.92 $28.71 $28.77 $5.67 176,495
2019-06-14 $28.30 $28.55 $28.30 $28.49 $5.62 93,445
2019-06-13 $28.40 $28.58 $28.33 $28.47 $5.61 76,710
2019-06-12 $28.30 $28.48 $28.27 $28.33 $5.59 136,415
2019-06-11 $28.27 $28.27 $28.13 $28.17 $5.55 165,030
2019-06-10 $27.70 $27.70 $27.55 $27.59 $5.44 129,555
2019-06-07 $27.50 $27.70 $27.49 $27.63 $5.45 91,740
2019-06-06 $26.94 $27.01 $26.82 $26.95 $5.31 87,145
2019-06-05 $27.49 $27.51 $27.36 $27.40 $5.40 133,300
2019-06-04 $27.29 $27.44 $27.10 $27.42 $5.41 90,035
2019-06-03 $26.95 $27.25 $26.86 $27.17 $5.36 159,095
2019-05-31 $27.20 $27.27 $27.06 $27.22 $5.37 158,975
2019-05-30 $27.35 $27.46 $27.27 $27.35 $5.39 103,960
2019-05-29 $27.47 $27.51 $27.09 $27.21 $5.36 92,380
2019-05-28 $28.27 $28.48 $28.22 $28.34 $5.59 112,670
2019-05-24 $27.72 $27.81 $27.63 $27.74 $5.47 184,810
2019-05-23 $27.32 $27.38 $27.24 $27.29 $5.38 256,950
2019-05-22 $28.19 $28.35 $28.17 $28.32 $5.58 88,380
2019-05-21 $27.75 $27.91 $27.64 $27.91 $5.50 143,555
2019-05-20 $26.96 $26.97 $26.72 $26.82 $5.29 115,410
2019-05-17 $27.58 $27.84 $27.58 $27.68 $5.46 105,410
2019-05-16 $27.62 $27.89 $27.62 $27.74 $5.47 100,955
2019-05-15 $27.16 $27.63 $27.16 $27.58 $5.44 133,505
2019-05-14 $27.74 $28.07 $27.74 $27.99 $5.52 128,555
2019-05-13 $27.47 $27.49 $27.12 $27.21 $5.36 222,000
2019-05-10 $28.59 $28.97 $28.46 $28.85 $5.69 152,315
2019-05-09 $28.01 $28.58 $27.95 $28.48 $5.61 297,730
2019-05-08 $29.44 $29.46 $29.11 $29.28 $5.77 161,800
2019-05-07 $29.19 $29.38 $29.15 $29.20 $5.76 262,010
2019-05-06 $28.96 $29.14 $28.94 $29.14 $5.74 190,780
2019-05-03 $29.40 $29.52 $29.35 $29.52 $5.82 226,710
2019-05-02 $29.43 $29.44 $29.20 $29.27 $5.77 261,355
2019-05-01 $30.17 $30.42 $30.08 $30.08 $5.93 139,335
2019-04-30 $30.19 $30.25 $30.07 $30.19 $5.95 385,075
2019-04-29 $30.21 $30.24 $30.10 $30.21 $5.96 233,500
2019-04-26 $30.36 $30.38 $30.25 $30.31 $5.98 86,730
2019-04-25 $30.53 $30.53 $30.40 $30.48 $6.01 126,590
2019-04-24 $30.59 $30.59 $30.39 $30.40 $5.99 100,525
2019-04-23 $30.23 $30.33 $30.18 $30.27 $5.97 121,360
2019-04-22 $30.28 $30.51 $30.28 $30.51 $6.01 106,635
2019-04-18 $30.48 $30.48 $30.26 $30.31 $5.98 279,915
2019-04-17 $30.39 $30.46 $30.30 $30.32 $5.98 61,335
2019-04-16 $30.40 $30.42 $30.30 $30.38 $5.99 83,335
2019-04-15 $30.19 $30.29 $30.04 $30.25 $5.96 157,945
2019-04-12 $29.96 $29.99 $29.88 $29.99 $5.91 90,920
2019-04-11 $29.78 $29.85 $29.70 $29.79 $5.87 50,400
2019-04-10 $29.87 $29.93 $29.75 $29.93 $5.90 162,285
2019-04-09 $29.82 $29.86 $29.74 $29.79 $5.87 180,430
2019-04-08 $29.73 $29.83 $29.70 $29.82 $5.88 77,395
2019-04-05 $29.60 $29.66 $29.51 $29.62 $5.84 93,450
2019-04-04 $29.25 $29.44 $29.25 $29.43 $5.80 109,885
2019-04-03 $29.44 $29.88 $29.44 $29.80 $5.83 113,890
2019-04-02 $28.92 $29.00 $28.79 $29.00 $5.67 122,185
2019-04-01 $28.79 $29.01 $28.71 $29.01 $5.67 114,785
2019-03-29 $27.94 $28.07 $27.94 $28.07 $5.49 51,065
2019-03-28 $27.76 $27.84 $27.63 $27.84 $5.45 65,235
2019-03-27 $27.64 $27.81 $27.60 $27.72 $5.42 74,755
2019-03-26 $27.54 $27.64 $27.31 $27.34 $5.35 100,885
2019-03-25 $27.09 $27.15 $27.02 $27.02 $5.28 102,970
2019-03-22 $27.44 $27.44 $27.20 $27.30 $5.34 88,205
2019-03-21 $28.65 $28.77 $28.05 $28.19 $5.51 121,185
2019-03-20 $28.79 $29.17 $28.65 $29.04 $5.68 180,340
2019-03-19 $28.90 $28.92 $28.55 $28.84 $5.64 848,425
2019-03-18 $28.32 $28.80 $28.32 $28.79 $5.63 103,260
2019-03-15 $28.48 $28.59 $28.21 $28.35 $5.55 635,070
2019-03-14 $27.80 $28.24 $27.80 $28.23 $5.52 1,604,760
2019-03-13 $27.76 $28.10 $27.74 $28.08 $5.49 642,805
2019-03-12 $27.15 $27.64 $27.15 $27.50 $5.38 596,365
2019-03-11 $26.44 $26.85 $26.44 $26.82 $5.25 324,155
2019-03-08 $26.30 $26.39 $26.22 $26.32 $5.15 70,630
2019-03-07 $26.77 $26.81 $26.60 $26.67 $5.22 111,355
2019-03-06 $26.95 $26.99 $26.86 $26.97 $5.28 171,510
2019-03-05 $27.03 $27.20 $26.99 $27.17 $5.31 202,920
2019-03-04 $27.39 $27.39 $27.19 $27.33 $5.35 107,100
2019-03-01 $27.55 $27.55 $27.38 $27.43 $5.37 247,230
2019-02-28 $27.76 $27.83 $27.67 $27.78 $5.43 68,230
2019-02-27 $27.79 $27.84 $27.69 $27.73 $5.42 106,150
2019-02-26 $27.77 $28.07 $27.77 $28.07 $5.49 161,685
2019-02-25 $27.73 $27.75 $27.55 $27.60 $5.40 94,745
2019-02-22 $27.68 $27.75 $27.59 $27.59 $5.40 76,695
2019-02-21 $27.90 $27.95 $27.84 $27.89 $5.45 1,159,220
2019-02-20 $27.81 $27.91 $27.70 $27.85 $5.45 1,397,270
2019-02-19 $27.95 $28.14 $27.93 $28.11 $5.50 154,665
2019-02-15 $27.84 $27.90 $27.78 $27.90 $5.46 82,715
2019-02-14 $28.04 $28.19 $27.95 $28.09 $5.49 320,345
2019-02-13 $27.80 $27.95 $27.76 $27.83 $5.44 152,315
2019-02-12 $27.57 $27.77 $27.55 $27.61 $5.40 236,060
2019-02-11 $26.85 $27.09 $26.83 $27.08 $5.30 283,520
2019-02-08 $25.79 $26.17 $25.79 $26.13 $5.11 125,910
2019-02-07 $25.96 $25.98 $25.45 $25.62 $5.01 179,615
2019-02-06 $27.12 $27.15 $26.86 $26.88 $5.26 88,480
2019-02-05 $27.19 $27.22 $27.13 $27.17 $5.31 134,835
2019-02-04 $27.33 $27.34 $27.16 $27.29 $5.34 191,890
2019-02-01 $27.69 $27.90 $27.66 $27.84 $5.45 226,090
2019-01-31 $27.65 $27.70 $27.50 $27.70 $5.42 72,510
2019-01-30 $27.39 $27.98 $27.32 $27.78 $5.43 133,480
2019-01-29 $26.76 $27.41 $26.76 $27.39 $5.36 107,840
2019-01-28 $26.20 $26.24 $26.05 $26.15 $5.11 248,495
2019-01-25 $26.39 $26.45 $26.25 $26.29 $5.14 100,220
2019-01-24 $26.37 $26.44 $26.28 $26.40 $5.16 90,135
2019-01-23 $25.85 $26.10 $25.84 $25.98 $5.08 250,525
2019-01-22 $26.18 $26.29 $26.07 $26.19 $5.12 64,165
2019-01-18 $26.23 $26.33 $26.18 $26.29 $5.14 208,145
2019-01-17 $25.66 $25.86 $25.66 $25.82 $5.05 102,550
2019-01-16 $25.55 $25.71 $25.55 $25.62 $5.01 95,080
2019-01-15 $25.87 $25.90 $25.75 $25.85 $5.06 88,415
2019-01-14 $25.68 $25.73 $25.53 $25.59 $5.01 86,545
2019-01-11 $25.95 $26.01 $25.76 $25.80 $5.05 105,490
2019-01-10 $25.89 $26.05 $25.86 $26.05 $5.10 47,725
2019-01-09 $26.49 $26.60 $26.21 $26.37 $5.16 328,520
2019-01-08 $25.65 $25.67 $25.45 $25.54 $5.00 104,580
2019-01-07 $25.28 $25.42 $25.25 $25.42 $4.97 110,345
2019-01-04 $24.89 $25.36 $24.89 $25.28 $4.94 62,340
2019-01-03 $24.93 $25.22 $24.93 $25.15 $4.92 122,055
2019-01-02 $25.36 $25.45 $25.30 $25.41 $4.97 90,330
2018-12-31 $24.90 $25.18 $24.88 $25.18 $4.93 205,480
2018-12-28 $25.19 $25.19 $24.87 $25.01 $4.89 651,860
2018-12-27 $25.00 $25.36 $24.80 $25.29 $4.95 234,350
2018-12-26 $25.13 $25.22 $24.70 $25.22 $4.93 142,055
2018-12-24 $25.13 $25.30 $24.86 $24.94 $4.88 82,650
2018-12-21 $25.14 $25.53 $25.06 $25.14 $4.92 232,180
2018-12-20 $25.30 $25.35 $25.07 $25.17 $4.92 171,540
2018-12-19 $25.74 $25.82 $25.10 $25.35 $4.96 178,750
2018-12-18 $26.14 $26.15 $25.84 $25.93 $5.07 76,805
2018-12-17 $26.35 $26.45 $26.10 $26.27 $5.14 126,685
2018-12-14 $26.26 $26.45 $26.24 $26.33 $5.15 129,750
2018-12-13 $26.35 $26.72 $26.33 $26.66 $5.21 220,100
2018-12-12 $25.33 $25.59 $25.33 $25.57 $5.00 101,690
2018-12-11 $25.00 $25.04 $24.68 $24.79 $4.85 139,330
2018-12-10 $24.90 $24.95 $24.68 $24.88 $4.87 170,180
2018-12-07 $25.30 $25.45 $25.00 $25.12 $4.91 345,190
2018-12-06 $24.92 $25.18 $24.75 $25.09 $4.91 161,445
2018-12-04 $25.70 $25.71 $24.88 $25.03 $4.90 181,585
2018-12-03 $25.64 $25.68 $25.55 $25.61 $5.01 270,085
2018-11-30 $25.09 $25.11 $24.78 $24.82 $4.85 151,660
2018-11-29 $24.84 $24.84 $24.58 $24.71 $4.83 656,190
2018-11-28 $24.92 $25.19 $24.75 $25.16 $4.92 284,870
2018-11-27 $24.77 $24.77 $24.43 $24.55 $4.80 202,705
2018-11-26 $24.42 $24.47 $24.26 $24.31 $4.75 181,530
2018-11-23 $23.74 $23.84 $23.71 $23.73 $4.64 114,040
2018-11-21 $23.61 $23.85 $23.56 $23.77 $4.65 78,865
2018-11-20 $23.08 $23.25 $22.85 $23.12 $4.52 130,030
2018-11-19 $23.52 $23.52 $23.18 $23.18 $4.53 252,330
2018-11-16 $23.48 $23.69 $23.43 $23.65 $4.63 158,840
2018-11-15 $23.79 $24.04 $23.71 $23.90 $4.67 118,010
2018-11-14 $23.98 $24.10 $23.85 $24.01 $4.70 133,945
2018-11-13 $23.86 $24.25 $23.86 $24.13 $4.72 191,175
2018-11-12 $24.09 $24.13 $23.97 $23.98 $4.69 154,535
2018-11-09 $24.45 $24.57 $24.38 $24.48 $4.79 192,110
2018-11-08 $24.75 $24.95 $24.75 $24.78 $4.85 292,490
2018-11-07 $23.73 $23.85 $23.34 $23.58 $4.61 354,205
2018-11-06 $21.70 $21.92 $21.55 $21.92 $4.29 386,495
2018-11-05 $20.51 $20.64 $20.38 $20.60 $4.03 142,800
2018-11-02 $21.20 $21.20 $20.73 $20.85 $4.08 138,255
2018-11-01 $21.32 $21.41 $21.19 $21.37 $4.18 206,620
2018-10-31 $20.78 $20.86 $20.75 $20.80 $4.07 190,490
2018-10-30 $20.46 $20.69 $20.32 $20.66 $4.04 236,155
2018-10-29 $21.41 $21.54 $21.18 $21.30 $4.17 213,910
2018-10-26 $20.67 $20.92 $20.59 $20.87 $4.08 190,180
2018-10-25 $20.76 $20.95 $20.70 $20.86 $4.08 226,505
2018-10-24 $21.23 $21.23 $20.82 $20.83 $4.07 115,565
2018-10-23 $20.79 $21.01 $20.73 $20.97 $4.10 202,305
2018-10-22 $21.36 $21.38 $21.24 $21.36 $4.18 104,890
2018-10-19 $21.12 $21.32 $21.11 $21.25 $4.16 160,200
2018-10-18 $21.44 $21.59 $21.33 $21.40 $4.19 154,190
2018-10-17 $21.79 $21.81 $21.66 $21.75 $4.25 153,725
2018-10-16 $21.78 $21.78 $21.53 $21.60 $4.22 208,520
2018-10-15 $20.91 $21.18 $20.91 $21.14 $4.13 418,460
2018-10-12 $20.75 $20.78 $20.61 $20.71 $4.05 183,610
2018-10-11 $20.34 $20.42 $20.21 $20.30 $3.97 847,355
2018-10-10 $20.29 $20.34 $20.16 $20.20 $3.95 290,860
2018-10-09 $20.63 $20.78 $20.58 $20.76 $4.06 371,010
2018-10-08 $20.29 $20.56 $20.29 $20.53 $4.02 225,770
2018-10-05 $20.49 $20.60 $20.47 $20.54 $4.02 109,175
2018-10-04 $21.06 $21.06 $20.84 $20.94 $4.10 100,220
2018-10-03 $21.08 $21.16 $21.00 $21.05 $4.12 96,535
2018-10-02 $21.04 $21.35 $21.02 $21.30 $4.17 214,335
2018-10-01 $22.01 $22.12 $21.76 $21.83 $4.27 150,845
2018-09-28 $22.34 $22.57 $22.34 $22.49 $4.40 129,175
2018-09-27 $22.29 $22.34 $22.17 $22.21 $4.34 59,630
2018-09-26 $22.08 $22.45 $22.08 $22.38 $4.38 99,100
2018-09-25 $22.66 $22.67 $22.51 $22.56 $4.41 120,995
2018-09-24 $22.89 $22.89 $22.70 $22.70 $4.44 100,220
2018-09-21 $22.89 $23.02 $22.77 $23.01 $4.50 336,250
2018-09-20 $22.34 $22.35 $22.13 $22.22 $4.35 158,770
2018-09-19 $21.72 $21.95 $21.70 $21.91 $4.29 81,505
2018-09-18 $21.74 $21.84 $21.73 $21.78 $4.26 166,680
2018-09-17 $21.64 $21.74 $21.64 $21.66 $4.24 162,570
2018-09-14 $21.67 $21.67 $21.52 $21.59 $4.22 108,965
2018-09-13 $21.65 $21.66 $21.53 $21.60 $4.22 88,075
2018-09-12 $21.90 $22.07 $21.88 $22.06 $4.31 98,180
2018-09-11 $22.30 $22.37 $22.27 $22.37 $4.38 79,385
2018-09-10 $22.62 $22.78 $22.60 $22.67 $4.43 89,465
2018-09-07 $22.34 $22.50 $22.32 $22.37 $4.38 108,810
2018-09-06 $22.31 $22.40 $22.20 $22.28 $4.36 141,290
2018-09-05 $22.15 $22.21 $22.04 $22.06 $4.31 220,540
2018-09-04 $22.14 $22.34 $22.07 $22.29 $4.36 128,955
2018-08-31 $23.13 $23.24 $22.98 $23.12 $4.52 202,140
2018-08-30 $23.19 $23.31 $23.16 $23.23 $4.54 180,280
2018-08-29 $23.40 $23.53 $23.35 $23.52 $4.60 111,760
2018-08-28 $23.91 $23.91 $23.74 $23.75 $4.65 92,860
2018-08-27 $23.05 $23.40 $23.04 $23.39 $4.57 279,900
2018-08-24 $22.57 $22.66 $22.52 $22.65 $4.43 171,345
2018-08-23 $22.38 $22.49 $22.31 $22.40 $4.38 90,505
2018-08-22 $22.51 $22.56 $20.50 $22.46 $4.39 171,635
2018-08-21 $22.22 $22.50 $22.22 $22.44 $4.39 228,345
2018-08-20 $21.42 $21.55 $21.40 $21.54 $4.21 114,095
2018-08-17 $20.64 $21.01 $20.64 $21.01 $4.11 169,505
2018-08-16 $20.18 $20.39 $20.18 $20.32 $3.97 275,365
2018-08-15 $20.84 $20.86 $20.39 $20.57 $4.02 325,495
2018-08-14 $19.92 $20.11 $19.65 $20.07 $3.92 1,258,590
2018-08-13 $20.62 $20.63 $20.36 $20.42 $3.99 180,895
2018-08-10 $20.56 $20.72 $20.56 $20.67 $4.04 227,610
2018-08-09 $21.28 $21.30 $21.17 $21.18 $4.14 135,090
2018-08-08 $21.29 $21.29 $21.07 $21.14 $4.13 110,945
2018-08-07 $20.82 $20.84 $20.75 $20.77 $4.06 155,195
2018-08-06 $20.80 $20.97 $20.77 $20.92 $4.09 104,085
2018-08-03 $20.92 $21.00 $20.89 $20.96 $4.10 177,450
2018-08-02 $20.99 $21.01 $20.80 $20.88 $4.08 135,405
2018-08-01 $21.32 $21.34 $21.15 $21.25 $4.16 131,835
2018-07-31 $21.25 $21.56 $21.25 $21.43 $4.19 197,590
2018-07-30 $21.27 $21.33 $21.23 $21.23 $4.15 102,945
2018-07-27 $20.84 $21.03 $20.81 $20.95 $4.10 162,070
2018-07-26 $21.90 $21.97 $21.84 $21.95 $4.29 87,245
2018-07-25 $21.45 $21.69 $21.40 $21.65 $4.23 74,210
2018-07-24 $21.64 $21.69 $21.51 $21.55 $4.22 140,430
2018-07-23 $21.69 $21.70 $21.60 $21.67 $4.24 76,395
2018-07-20 $21.54 $21.99 $21.54 $21.95 $4.29 151,275
2018-07-19 $20.84 $20.93 $20.73 $20.86 $4.08 196,405
2018-07-18 $20.59 $20.84 $20.59 $20.80 $4.07 131,550
2018-07-17 $20.69 $20.76 $20.65 $20.73 $4.05 149,475
2018-07-16 $20.30 $20.41 $20.30 $20.41 $3.99 195,755
2018-07-13 $20.18 $20.32 $20.16 $20.30 $3.97 110,135
2018-07-12 $20.25 $20.43 $20.23 $20.38 $3.99 160,685
2018-07-11 $20.48 $20.48 $20.20 $20.20 $3.95 165,460
2018-07-10 $20.90 $20.92 $20.73 $20.86 $4.08 311,960
2018-07-09 $20.61 $20.75 $20.60 $20.70 $4.05 188,955
2018-07-06 $20.20 $20.31 $20.13 $20.25 $3.96 165,510
2018-07-05 $20.22 $20.22 $20.06 $20.11 $3.93 174,155
2018-07-03 $20.43 $20.49 $20.33 $20.33 $3.98 93,835
2018-07-02 $20.11 $20.11 $19.89 $19.99 $3.91 229,285
2018-06-29 $20.54 $20.65 $20.51 $20.54 $4.02 190,690
2018-06-28 $19.95 $20.12 $19.95 $20.11 $3.93 239,770
2018-06-27 $20.34 $20.49 $20.14 $20.24 $3.96 247,285
2018-06-26 $20.62 $20.68 $20.52 $20.58 $4.03 193,330
2018-06-25 $21.14 $21.15 $21.00 $21.06 $4.12 128,975
2018-06-22 $21.22 $21.40 $21.22 $21.37 $4.18 264,455
2018-06-21 $21.25 $21.26 $21.08 $21.17 $4.14 152,185
2018-06-20 $20.99 $21.28 $20.84 $21.25 $4.16 381,975
2018-06-19 $21.65 $21.67 $21.50 $21.64 $4.23 201,130
2018-06-18 $21.67 $21.78 $21.61 $21.68 $4.24 246,520
2018-06-15 $21.63 $21.81 $21.60 $21.73 $4.25 130,180
2018-06-14 $21.66 $21.68 $21.45 $21.46 $4.20 117,570
2018-06-13 $21.66 $21.77 $21.55 $21.61 $4.23 136,065
2018-06-12 $21.72 $21.79 $21.65 $21.65 $4.23 187,420
2018-06-11 $21.59 $21.99 $21.59 $21.95 $4.29 176,355
2018-06-08 $21.67 $21.67 $21.41 $21.50 $4.21 137,740
2018-06-07 $21.93 $21.93 $21.68 $21.75 $4.25 118,220
2018-06-06 $21.86 $22.05 $21.84 $21.99 $4.30 96,255
2018-06-05 $21.92 $22.03 $21.90 $22.02 $4.31 142,830
2018-06-04 $22.35 $22.35 $21.88 $21.99 $4.30 177,665
2018-06-01 $22.03 $22.22 $22.00 $22.12 $4.33 89,930
2018-05-31 $21.71 $21.95 $21.62 $21.87 $4.28 134,050
2018-05-30 $21.31 $21.63 $21.29 $21.57 $4.22 139,895
2018-05-29 $21.35 $21.47 $21.23 $21.35 $4.18 371,035
2018-05-25 $22.54 $22.54 $22.30 $22.47 $4.40 81,470
2018-05-24 $22.80 $22.80 $22.48 $22.59 $4.42 149,555
2018-05-23 $23.25 $23.28 $23.11 $23.23 $4.54 121,865
2018-05-22 $23.90 $23.96 $23.76 $23.84 $4.66 107,740
2018-05-21 $23.55 $23.89 $23.55 $23.82 $4.66 111,630
2018-05-18 $23.67 $23.82 $23.64 $23.67 $4.63 137,895
2018-05-17 $23.55 $23.93 $23.55 $23.75 $4.65 129,330
2018-05-16 $23.02 $23.17 $23.00 $23.12 $4.52 519,905
2018-05-15 $23.05 $23.24 $22.95 $22.97 $4.49 504,865
2018-05-14 $23.33 $23.46 $23.28 $23.31 $4.56 508,505
2018-05-11 $23.70 $23.75 $23.60 $23.67 $4.63 126,145
2018-05-10 $23.55 $23.73 $23.40 $23.60 $4.62 513,210
2018-05-09 $23.24 $23.52 $23.23 $23.52 $4.60 1,597,895
2018-05-08 $23.03 $23.20 $22.89 $23.15 $4.53 1,937,545
2018-05-07 $22.72 $23.16 $22.71 $23.12 $4.52 2,569,835
2018-05-04 $21.58 $22.42 $21.55 $22.27 $4.36 1,825,395
2018-05-03 $21.90 $22.19 $21.87 $22.17 $4.34 127,695
2018-05-02 $22.12 $22.12 $21.82 $21.90 $4.28 177,065
2018-05-01 $21.79 $21.80 $21.53 $21.70 $4.24 277,535
2018-04-30 $21.63 $21.65 $21.47 $21.55 $4.22 387,635
2018-04-27 $22.20 $22.20 $22.00 $22.11 $4.32 207,490
2018-04-26 $22.44 $22.44 $22.02 $22.14 $4.33 75,325
2018-04-25 $22.07 $22.25 $22.05 $22.20 $4.34 164,890
2018-04-24 $22.06 $22.20 $22.00 $22.08 $4.32 269,545
2018-04-23 $22.53 $22.72 $22.46 $22.71 $4.44 4,303,690
2018-04-20 $22.52 $22.79 $22.48 $22.71 $4.44 3,043,475
2018-04-19 $22.92 $23.24 $22.85 $23.04 $4.51 863,460
2018-04-18 $22.61 $22.81 $22.61 $22.70 $4.44 85,730
2018-04-17 $22.57 $22.75 $22.57 $22.75 $4.45 193,125
2018-04-16 $23.06 $23.14 $22.98 $23.00 $4.50 63,990
2018-04-13 $23.06 $23.12 $22.79 $22.85 $4.47 709,890
2018-04-12 $22.83 $22.86 $22.63 $22.78 $4.46 984,290
2018-04-11 $23.29 $23.32 $23.07 $23.07 $4.51 194,920
2018-04-10 $23.79 $23.94 $23.75 $23.86 $4.67 131,095
2018-04-09 $24.08 $24.14 $23.92 $24.03 $4.70 189,680
2018-04-06 $23.73 $23.95 $23.73 $23.86 $4.67 65,965
2018-04-05 $23.30 $23.53 $23.30 $23.39 $4.57 73,620
2018-04-04 $22.97 $23.42 $22.97 $23.40 $4.58 98,725
2018-04-03 $24.11 $24.39 $24.10 $24.37 $4.70 137,545
2018-04-02 $23.84 $23.84 $23.18 $23.43 $4.52 84,235
2018-03-29 $23.54 $23.97 $23.54 $23.93 $4.62 107,500
2018-03-28 $23.52 $23.86 $23.50 $23.77 $4.59 227,910
2018-03-27 $24.50 $24.50 $23.78 $23.90 $4.61 517,450
2018-03-26 $24.49 $24.73 $24.38 $24.68 $4.76 80,140
2018-03-23 $23.88 $24.18 $23.78 $23.93 $4.62 494,600
2018-03-22 $24.10 $24.19 $23.82 $23.97 $4.62 70,415
2018-03-21 $24.58 $24.58 $24.32 $24.43 $4.71 65,970
2018-03-20 $24.10 $24.35 $24.06 $24.26 $4.68 81,335
2018-03-19 $23.69 $23.95 $23.69 $23.81 $4.59 85,810
2018-03-16 $23.68 $23.74 $23.51 $23.55 $4.54 51,715
2018-03-15 $23.91 $23.96 $23.80 $23.80 $4.59 64,775
2018-03-14 $24.16 $24.36 $24.02 $24.24 $4.68 144,560
2018-03-13 $23.80 $23.83 $23.51 $23.72 $4.58 83,130
2018-03-12 $23.77 $23.81 $23.70 $23.76 $4.58 87,645
2018-03-09 $23.78 $23.84 $23.73 $23.81 $4.59 133,110
2018-03-08 $24.25 $24.37 $24.11 $24.24 $4.68 52,900
2018-03-07 $24.14 $24.24 $24.00 $24.24 $4.68 73,345
2018-03-06 $23.98 $24.07 $23.82 $24.02 $4.63 52,120
2018-03-05 $23.67 $23.97 $23.67 $23.97 $4.62 61,610
2018-03-02 $23.83 $23.86 $23.51 $23.84 $4.60 128,510
2018-03-01 $24.38 $24.38 $23.84 $24.02 $4.63 73,025
2018-02-28 $24.34 $24.34 $24.02 $24.06 $4.64 105,940
2018-02-27 $24.76 $24.76 $24.38 $24.44 $4.72 87,480
2018-02-26 $24.53 $24.82 $24.53 $24.80 $4.78 128,985
2018-02-23 $24.61 $24.63 $24.51 $24.60 $4.75 56,960
2018-02-22 $24.33 $24.50 $24.27 $24.37 $4.70 68,105
2018-02-21 $24.25 $24.57 $24.24 $24.27 $4.68 96,615
2018-02-20 $24.60 $24.76 $24.51 $24.54 $4.73 155,580
2018-02-16 $23.56 $23.81 $23.54 $23.67 $4.57 89,560
2018-02-15 $23.93 $23.94 $23.66 $23.81 $4.59 73,800
2018-02-14 $23.60 $24.13 $23.57 $24.03 $4.64 269,055
2018-02-13 $23.44 $23.46 $23.20 $23.36 $4.51 283,640
2018-02-12 $23.74 $23.80 $23.53 $23.72 $4.58 90,070
2018-02-09 $23.20 $23.65 $22.89 $23.30 $4.50 907,865
2018-02-08 $22.82 $22.88 $22.19 $22.19 $4.28 95,145
2018-02-07 $23.65 $23.65 $22.83 $23.15 $4.47 214,165
2018-02-06 $22.35 $22.80 $22.05 $22.80 $4.40 2,736,420
2018-02-05 $22.15 $22.29 $21.00 $21.25 $4.10 1,833,630
2018-02-02 $22.58 $22.59 $22.23 $22.32 $4.31 397,405
2018-02-01 $22.95 $23.15 $22.95 $23.07 $4.45 102,570
2018-01-31 $22.88 $22.90 $22.67 $22.72 $4.38 682,620
2018-01-30 $23.11 $23.20 $22.60 $22.70 $4.38 280,390
2018-01-29 $22.29 $22.32 $21.92 $22.02 $4.25 250,620
2018-01-26 $22.61 $22.63 $22.25 $22.48 $4.34 135,195
2018-01-25 $23.05 $23.05 $22.51 $22.53 $4.35 261,975
2018-01-24 $23.59 $23.82 $23.33 $23.38 $4.51 233,575
2018-01-23 $24.18 $24.28 $24.10 $24.23 $4.67 178,970
2018-01-22 $23.76 $24.20 $23.75 $24.15 $4.66 199,920
2018-01-19 $23.86 $23.86 $23.60 $23.80 $4.59 199,310
2018-01-18 $24.22 $24.30 $24.01 $24.11 $4.65 222,065
2018-01-17 $23.89 $24.18 $23.84 $23.98 $4.63 245,280
2018-01-16 $24.18 $24.22 $23.79 $23.81 $4.59 2,478,415
2018-01-12 $23.28 $23.29 $23.04 $23.15 $4.47 742,870
2018-01-11 $22.48 $22.73 $22.43 $22.72 $4.38 519,765
2018-01-10 $22.82 $22.84 $22.55 $22.67 $4.37 1,378,580
2018-01-09 $23.26 $23.31 $23.10 $23.13 $4.46 1,249,565
2018-01-08 $23.58 $23.62 $23.34 $23.47 $4.53 1,061,280
2018-01-05 $22.86 $23.19 $22.80 $23.19 $4.47 481,250
2018-01-04 $22.99 $23.02 $22.67 $22.67 $4.37 426,665
2018-01-03 $23.55 $23.55 $23.33 $23.42 $4.52 242,300
2018-01-02 $23.77 $23.92 $23.57 $23.85 $4.60 466,680
2017-12-29 $22.87 $23.16 $22.87 $23.08 $4.45 392,440
2017-12-28 $23.48 $23.48 $23.12 $23.16 $4.47 247,155
2017-12-27 $23.46 $23.50 $23.30 $23.36 $4.51 205,180
2017-12-26 $22.88 $23.10 $22.88 $22.99 $4.44 159,260
2017-12-22 $23.00 $23.08 $22.90 $23.01 $4.44 232,615
2017-12-21 $23.10 $23.14 $22.96 $23.13 $4.46 445,850
2017-12-20 $22.96 $23.19 $22.91 $23.12 $4.46 266,825
2017-12-19 $22.58 $22.75 $22.53 $22.70 $4.38 311,945
2017-12-18 $23.08 $23.11 $22.93 $23.02 $4.44 422,260
2017-12-15 $22.15 $22.22 $21.99 $22.22 $4.29 445,365
2017-12-14 $22.41 $22.50 $22.10 $22.31 $4.30 410,920
2017-12-13 $20.80 $21.08 $20.77 $20.96 $4.04 357,600
2017-12-12 $20.77 $20.83 $20.58 $20.71 $4.00 418,435
2017-12-11 $21.07 $21.18 $21.04 $21.13 $4.08 203,015
2017-12-08 $20.81 $21.13 $20.77 $21.07 $4.07 230,350
2017-12-07 $20.36 $24.75 $20.27 $20.51 $3.96 330,250
2017-12-06 $19.82 $19.83 $19.50 $19.55 $3.77 907,255
2017-12-05 $19.36 $19.52 $19.26 $19.31 $3.73 421,625
2017-12-04 $19.56 $19.68 $19.50 $19.51 $3.76 750,780
2017-12-01 $20.36 $20.68 $20.22 $20.63 $3.98 839,080
2017-11-30 $21.04 $21.44 $21.04 $21.30 $4.11 725,000
2017-11-29 $20.77 $20.85 $20.62 $20.72 $4.00 540,740
2017-11-28 $20.63 $20.85 $20.29 $20.68 $3.99 1,015,750
2017-11-27 $19.36 $19.38 $19.12 $19.20 $3.70 1,168,755
2017-11-24 $19.51 $19.70 $19.38 $19.66 $3.79 1,935,160
2017-11-22 $20.51 $20.54 $20.26 $20.37 $3.93 550,145
2017-11-21 $20.45 $20.52 $19.99 $20.23 $3.90 3,176,590
2017-11-20 $21.15 $21.20 $21.01 $21.09 $4.07 510,020
2017-11-17 $22.00 $22.06 $21.87 $21.88 $4.22 555,840
2017-11-16 $22.16 $22.31 $22.11 $22.13 $4.27 790,870
2017-11-15 $21.74 $22.19 $21.69 $21.98 $4.24 1,035,965
2017-11-14 $20.86 $20.95 $20.79 $20.89 $4.03 604,305
2017-11-13 $21.33 $21.35 $21.16 $21.34 $4.12 860,465
2017-11-10 $21.52 $21.81 $21.50 $21.58 $4.16 1,525,640
2017-11-09 $22.39 $22.99 $21.94 $22.84 $4.41 1,945,460
2017-11-08 $27.41 $27.41 $27.18 $27.30 $5.27 2,019,840
2017-11-07 $26.73 $26.75 $26.28 $26.38 $5.09 428,800
2017-11-06 $27.31 $27.37 $27.20 $27.31 $5.27 283,485
2017-11-03 $27.29 $27.41 $26.73 $26.89 $5.19 600,805
2017-11-02 $29.63 $29.79 $29.45 $29.66 $5.72 126,565
2017-11-01 $29.73 $29.81 $29.67 $29.78 $5.75 68,545
2017-10-31 $29.53 $29.53 $29.25 $29.44 $5.68 129,280
2017-10-30 $29.48 $29.54 $29.28 $29.46 $5.68 1,487,440
2017-10-27 $28.66 $28.90 $28.66 $28.85 $5.57 214,370
2017-10-26 $29.02 $29.02 $28.91 $28.99 $5.59 290,995
2017-10-25 $28.46 $28.64 $28.41 $28.56 $5.51 95,170
2017-10-24 $28.18 $28.42 $28.18 $28.24 $5.45 143,020
2017-10-23 $28.14 $28.25 $28.08 $28.12 $5.43 329,135
2017-10-20 $28.38 $28.48 $28.31 $28.44 $5.49 151,000
2017-10-19 $28.32 $28.44 $28.27 $28.41 $5.48 254,200
2017-10-18 $28.90 $28.91 $28.75 $28.88 $5.57 313,075
2017-10-17 $28.92 $28.95 $28.84 $28.92 $5.58 118,650
2017-10-16 $29.29 $29.37 $29.13 $29.22 $5.64 399,850
2017-10-13 $30.38 $30.48 $30.29 $30.32 $5.85 101,235
2017-10-12 $30.38 $30.67 $30.31 $30.50 $5.88 115,695
2017-10-11 $30.26 $30.50 $30.26 $30.49 $5.88 104,630
2017-10-10 $30.42 $30.47 $30.30 $30.40 $5.87 105,185
2017-10-09 $29.60 $29.72 $29.56 $29.59 $5.71 108,120
2017-10-06 $29.59 $29.64 $29.44 $29.53 $5.70 90,590
2017-10-05 $29.99 $30.06 $29.92 $30.00 $5.79 71,530
2017-10-04 $29.50 $29.76 $29.46 $29.76 $5.74 151,235
2017-10-03 $29.11 $29.12 $28.93 $29.03 $5.60 425,555
2017-10-02 $29.33 $29.59 $29.33 $29.56 $5.70 94,700
2017-09-29 $30.01 $30.16 $29.89 $30.16 $5.82 490,385
2017-09-28 $30.27 $30.32 $30.17 $30.24 $5.83 336,175
2017-09-27 $28.87 $29.30 $28.87 $29.19 $5.63 83,545
2017-09-26 $29.00 $29.00 $28.80 $28.91 $5.58 182,430
2017-09-25 $29.26 $29.43 $29.16 $29.17 $5.63 98,715
2017-09-22 $29.39 $29.41 $29.20 $29.31 $5.66 132,395
2017-09-21 $29.83 $29.94 $29.83 $29.92 $5.77 77,325
2017-09-20 $30.16 $30.21 $29.85 $30.03 $5.79 108,765
2017-09-19 $29.84 $29.95 $29.68 $29.94 $5.78 60,210
2017-09-18 $29.48 $29.80 $29.48 $29.74 $5.74 133,275
2017-09-15 $29.20 $29.26 $29.08 $29.17 $5.63 150,275
2017-09-14 $29.60 $29.91 $29.60 $29.89 $5.77 67,120
2017-09-13 $29.90 $29.97 $29.76 $29.77 $5.74 150,755
2017-09-12 $30.16 $30.47 $30.16 $30.43 $5.87 100,515
2017-09-11 $30.54 $30.72 $30.52 $30.60 $5.90 100,995
2017-09-08 $30.26 $30.26 $30.15 $30.17 $5.82 121,065
2017-09-07 $30.52 $30.53 $30.26 $30.29 $5.84 233,555
2017-09-06 $30.31 $30.34 $30.16 $30.20 $5.83 1,022,335
2017-09-05 $30.61 $30.78 $30.47 $30.50 $5.88 180,215
2017-09-01 $30.44 $30.70 $30.44 $30.61 $5.91 67,745
2017-08-31 $29.90 $30.29 $29.90 $30.29 $5.84 97,655
2017-08-30 $29.80 $29.98 $29.80 $29.93 $5.77 112,745
2017-08-29 $29.94 $30.07 $29.89 $29.99 $5.79 185,110
2017-08-28 $30.17 $30.17 $30.08 $30.13 $5.81 126,460
2017-08-25 $29.99 $30.21 $29.94 $30.21 $5.83 109,060
2017-08-24 $29.83 $29.96 $29.83 $29.90 $5.77 94,220
2017-08-23 $29.90 $30.11 $29.90 $30.05 $5.80 116,765
2017-08-22 $30.21 $30.21 $29.99 $30.12 $5.81 159,725
2017-08-21 $30.52 $30.65 $30.45 $30.61 $5.91 128,330
2017-08-18 $30.93 $31.08 $30.85 $31.08 $6.00 114,945
2017-08-17 $30.02 $30.26 $30.00 $30.13 $5.81 401,735
2017-08-16 $32.33 $32.74 $32.33 $32.73 $6.31 228,205
2017-08-15 $31.69 $31.86 $31.61 $31.85 $6.15 135,110
2017-08-14 $32.22 $32.27 $32.13 $32.13 $6.20 325,335
2017-08-11 $31.98 $32.22 $31.92 $32.07 $6.19 103,500
2017-08-10 $32.24 $32.24 $31.80 $31.93 $6.16 122,950
2017-08-09 $31.90 $32.34 $31.87 $32.34 $6.24 282,765
2017-08-08 $32.09 $32.14 $31.97 $32.05 $6.18 342,110
2017-08-07 $31.91 $31.93 $31.80 $31.83 $6.14 117,155
2017-08-04 $31.53 $31.63 $31.44 $31.58 $6.09 75,435
2017-08-03 $31.18 $31.45 $31.11 $31.30 $6.04 179,485
2017-08-02 $32.50 $32.50 $32.05 $32.09 $6.19 81,780
2017-08-01 $32.24 $32.35 $32.07 $32.29 $6.23 65,540
2017-07-31 $32.67 $32.68 $32.42 $32.49 $6.27 92,475
2017-07-28 $32.18 $32.38 $32.13 $32.36 $6.24 104,810
2017-07-27 $31.93 $31.99 $31.75 $31.89 $6.15 283,370
2017-07-26 $32.58 $32.94 $32.51 $32.93 $6.35 241,160
2017-07-25 $32.10 $32.18 $32.00 $32.15 $6.20 113,235
2017-07-24 $31.75 $31.82 $31.68 $31.82 $6.14 72,660
2017-07-21 $32.07 $32.09 $31.92 $32.09 $6.19 85,125
2017-07-20 $31.98 $32.02 $31.93 $32.00 $6.17 61,315
2017-07-19 $31.79 $31.79 $31.60 $31.68 $6.11 81,810
2017-07-18 $31.98 $32.09 $31.93 $31.99 $6.17 90,440
2017-07-17 $31.88 $31.94 $31.80 $31.93 $6.16 570,710
2017-07-14 $31.62 $31.87 $31.61 $31.82 $6.14 35,295
2017-07-13 $31.42 $31.57 $31.40 $31.57 $6.09 69,585
2017-07-12 $31.50 $31.61 $31.44 $31.57 $6.09 89,035
2017-07-11 $31.15 $31.47 $30.94 $31.47 $6.07 126,285
2017-07-10 $31.50 $31.63 $31.48 $31.61 $6.10 66,600
2017-07-07 $31.45 $31.68 $31.36 $31.68 $6.11 175,770
2017-07-06 $31.27 $31.50 $31.23 $31.44 $6.07 98,955
2017-07-05 $31.35 $31.48 $31.31 $31.48 $6.07 138,195
2017-07-03 $30.96 $31.26 $30.96 $31.18 $6.02 81,115
2017-06-30 $30.52 $30.77 $30.49 $30.77 $5.94 108,195
2017-06-29 $29.66 $29.66 $29.42 $29.60 $5.71 149,290
2017-06-28 $29.58 $29.89 $29.50 $29.89 $5.77 105,715
2017-06-27 $29.09 $29.36 $29.08 $29.28 $5.65 89,500
2017-06-26 $29.15 $29.21 $29.04 $29.04 $5.60 135,000
2017-06-23 $29.37 $29.54 $29.32 $29.53 $5.70 81,900
2017-06-22 $29.62 $29.62 $29.37 $29.48 $5.69 103,500
2017-06-21 $29.52 $29.70 $29.51 $29.70 $5.73 87,605
2017-06-20 $29.42 $29.46 $29.10 $29.28 $5.65 125,800
2017-06-19 $29.87 $30.01 $29.82 $29.87 $5.76 314,870
2017-06-16 $29.82 $30.02 $29.77 $30.00 $5.79 253,165
2017-06-15 $30.04 $30.14 $29.61 $30.06 $5.80 328,235
2017-06-14 $31.09 $31.09 $30.65 $30.70 $5.92 120,835
2017-06-13 $30.73 $31.04 $30.73 $31.01 $5.98 133,510
2017-06-12 $30.80 $30.80 $30.51 $30.61 $5.91 120,025
2017-06-09 $30.73 $30.80 $30.60 $30.79 $5.94 175,095
2017-06-08 $30.59 $30.64 $30.45 $30.52 $5.89 130,220
2017-06-07 $30.46 $30.55 $30.31 $30.47 $5.88 113,470
2017-06-06 $30.31 $30.43 $30.19 $30.36 $5.86 141,255
2017-06-05 $28.97 $29.01 $28.90 $29.00 $5.60 206,160
2017-06-02 $29.00 $29.08 $28.82 $29.08 $5.61 299,915
2017-06-01 $29.38 $29.51 $29.32 $29.48 $5.69 123,910
2017-05-31 $29.75 $29.75 $29.39 $29.48 $5.69 138,985
2017-05-30 $29.43 $29.59 $29.35 $29.52 $5.70 201,895
2017-05-26 $30.02 $30.08 $29.84 $30.03 $5.79 73,425
2017-05-25 $30.28 $30.28 $30.00 $30.15 $5.82 67,965
2017-05-24 $29.91 $30.10 $29.86 $30.02 $5.79 137,340
2017-05-23 $30.48 $30.52 $30.23 $30.23 $5.83 87,155
2017-05-22 $30.51 $30.53 $30.39 $30.53 $5.89 112,740
2017-05-19 $30.14 $30.29 $30.14 $30.22 $5.83 52,275
2017-05-18 $29.73 $30.22 $29.73 $29.98 $5.78 168,515
2017-05-17 $29.74 $29.74 $29.36 $29.42 $5.68 1,810,670
2017-05-16 $30.63 $30.63 $30.34 $30.43 $5.87 84,785
2017-05-15 $30.31 $30.55 $30.31 $30.55 $5.89 116,335
2017-05-12 $30.20 $30.35 $30.12 $30.35 $5.86 149,205
2017-05-11 $30.14 $30.14 $29.87 $30.07 $5.80 120,210
2017-05-10 $30.06 $30.11 $30.00 $30.10 $5.81 73,025
2017-05-09 $30.23 $30.26 $29.97 $30.07 $5.80 329,410
2017-05-08 $30.18 $30.44 $30.09 $30.40 $5.87 273,470
2017-05-05 $30.18 $30.78 $30.18 $30.76 $5.93 236,185
2017-05-04 $28.88 $29.18 $28.81 $29.18 $5.63 130,940
2017-05-03 $28.58 $28.77 $28.47 $28.66 $5.53 172,905
2017-05-02 $28.88 $29.07 $28.77 $29.07 $5.61 126,830
2017-05-01 $28.86 $29.04 $28.86 $28.97 $5.59 115,650
2017-04-28 $28.71 $28.91 $28.61 $28.66 $5.53 209,425
2017-04-27 $28.50 $28.50 $28.35 $28.50 $5.50 38,905
2017-04-26 $28.34 $28.57 $28.34 $28.42 $5.48 111,020
2017-04-25 $28.45 $28.70 $28.36 $28.66 $5.53 334,050
2017-04-24 $28.26 $28.32 $28.03 $28.11 $5.42 602,515
2017-04-21 $27.50 $27.51 $27.28 $27.48 $5.30 94,730
2017-04-20 $27.94 $27.95 $27.76 $27.82 $5.37 83,710
2017-04-19 $27.71 $27.78 $27.58 $27.59 $5.32 237,275
2017-04-18 $27.23 $27.43 $27.19 $27.26 $5.26 115,750
2017-04-17 $27.95 $27.95 $27.00 $27.33 $5.27 60,990
2017-04-13 $27.00 $27.31 $27.00 $27.15 $5.15 120,925
2017-04-12 $27.28 $27.45 $27.14 $27.25 $5.17 111,755
2017-04-11 $27.27 $27.41 $27.22 $27.40 $5.20 148,360
2017-04-10 $26.90 $27.09 $26.87 $26.99 $5.12 118,400
2017-04-07 $26.89 $26.90 $26.73 $26.82 $5.09 124,365
2017-04-06 $26.80 $27.06 $26.80 $27.05 $5.13 125,105
2017-04-05 $27.20 $27.20 $27.00 $27.15 $5.10 160,235
2017-04-04 $27.26 $27.42 $27.22 $27.36 $5.14 285,695
2017-04-03 $27.05 $27.07 $26.86 $27.07 $5.08 112,500
2017-03-31 $27.17 $27.32 $27.12 $27.20 $5.11 54,500
2017-03-30 $27.20 $27.23 $26.90 $26.95 $5.06 100,500
2017-03-29 $26.35 $26.56 $26.27 $26.56 $4.98 123,500
2017-03-28 $26.61 $26.66 $26.53 $26.59 $4.99 65,500
2017-03-27 $26.72 $26.81 $26.64 $26.77 $5.02 69,500
2017-03-24 $26.43 $26.65 $26.43 $26.51 $4.98 123,500
2017-03-23 $26.17 $26.45 $26.16 $26.42 $4.96 401,000
2017-03-22 $25.57 $25.82 $25.54 $25.67 $4.82 150,500
2017-03-21 $26.39 $26.50 $25.80 $26.02 $4.88 150,500
2017-03-20 $25.68 $25.84 $25.66 $25.80 $4.84 196,500
2017-03-17 $25.52 $25.61 $25.44 $25.59 $4.80 237,500
2017-03-16 $25.37 $25.42 $25.25 $25.42 $4.77 80,500
2017-03-15 $24.97 $25.33 $24.93 $25.32 $4.75 277,500
2017-03-14 $24.97 $25.07 $24.93 $25.02 $4.70 137,500
2017-03-13 $25.17 $25.19 $25.04 $25.17 $4.72 428,000
2017-03-10 $24.90 $25.11 $24.90 $25.09 $4.71 129,000
2017-03-09 $24.55 $24.69 $24.52 $24.65 $4.63 104,000
2017-03-08 $24.89 $24.93 $24.82 $24.90 $4.67 191,500
2017-03-07 $24.77 $24.86 $24.77 $24.82 $4.66 64,000
2017-03-06 $24.79 $24.93 $24.79 $24.91 $4.68 324,000
2017-03-03 $24.63 $24.81 $24.59 $24.81 $4.66 121,500
2017-03-02 $24.64 $24.82 $24.60 $24.77 $4.65 186,500
2017-03-01 $24.86 $25.03 $24.83 $25.00 $4.69 104,000
2017-02-28 $24.56 $24.72 $24.52 $24.64 $4.62 169,500
2017-02-27 $24.51 $24.56 $24.47 $24.54 $4.61 128,500
2017-02-24 $24.77 $24.80 $24.63 $24.71 $4.64 262,500
2017-02-23 $25.13 $25.19 $25.01 $25.08 $4.71 197,500
2017-02-22 $24.60 $24.92 $24.53 $24.90 $4.67 207,000
2017-02-21 $24.63 $24.98 $24.63 $24.97 $4.69 93,000
2017-02-17 $24.63 $24.67 $24.52 $24.63 $4.62 96,500
2017-02-16 $24.65 $24.86 $24.63 $24.86 $4.67 100,500
2017-02-15 $24.44 $24.63 $24.40 $24.57 $4.61 113,000
2017-02-14 $24.44 $24.47 $24.33 $24.45 $4.59 119,500
2017-02-13 $24.04 $24.19 $23.99 $24.16 $4.53 137,000
2017-02-10 $23.88 $24.05 $23.88 $24.05 $4.51 81,000
2017-02-09 $24.17 $24.21 $24.12 $24.19 $4.54 137,500
2017-02-08 $24.00 $24.16 $23.99 $24.04 $4.51 94,500
2017-02-07 $23.55 $23.62 $23.50 $23.55 $4.42 158,000
2017-02-06 $24.03 $24.10 $23.96 $24.09 $4.52 80,500
2017-02-03 $24.38 $24.51 $24.38 $24.50 $4.60 144,500
2017-02-02 $24.27 $24.35 $24.23 $24.32 $4.56 310,000
2017-02-01 $24.25 $24.30 $23.90 $23.98 $4.50 166,810
2017-01-31 $23.30 $23.33 $23.16 $23.18 $4.35 99,530
2017-01-30 $23.00 $23.10 $22.94 $23.10 $4.34 148,305
2017-01-27 $23.15 $23.25 $23.10 $23.23 $4.36 139,000
2017-01-26 $22.70 $22.71 $22.59 $22.70 $4.26 115,330
2017-01-25 $22.41 $22.65 $22.41 $22.65 $4.25 130,120
2017-01-24 $22.59 $22.62 $22.25 $22.48 $4.22 446,230
2017-01-23 $22.51 $22.54 $22.40 $22.52 $4.23 227,570
2017-01-20 $22.66 $22.79 $22.63 $22.76 $4.27 550,985
2017-01-19 $22.35 $22.50 $22.29 $22.40 $4.20 931,095
2017-01-18 $22.63 $22.69 $22.60 $22.65 $4.25 91,315
2017-01-17 $22.64 $22.80 $22.58 $22.76 $4.27 503,660
2017-01-13 $22.61 $22.75 $22.50 $22.62 $4.25 213,090
2017-01-12 $22.59 $22.63 $22.51 $22.57 $4.24 199,350
2017-01-11 $22.45 $22.76 $22.36 $22.71 $4.26 81,575
2017-01-10 $22.28 $22.54 $22.25 $22.54 $4.23 361,495
2017-01-09 $22.40 $22.40 $22.21 $22.32 $4.19 1,262,970
2017-01-06 $22.54 $22.54 $21.89 $22.27 $4.18 1,054,215
2017-01-05 $21.83 $22.19 $21.83 $22.19 $4.16 123,905
2017-01-04 $21.85 $21.97 $21.75 $21.86 $4.10 517,220
2017-01-03 $22.32 $22.37 $21.86 $22.00 $4.13 402,205
2016-12-30 $21.51 $21.77 $21.49 $21.72 $4.08 208,770
2016-12-29 $20.92 $21.10 $20.90 $21.10 $3.96 348,575
2016-12-28 $20.78 $20.81 $20.66 $20.79 $3.90 189,370
2016-12-27 $20.51 $20.65 $20.48 $20.61 $3.87 224,305
2016-12-23 $20.44 $20.55 $20.40 $20.53 $3.85 166,170
2016-12-22 $20.72 $20.75 $20.60 $20.63 $3.87 237,025
2016-12-21 $20.46 $20.55 $20.41 $20.54 $3.86 327,575
2016-12-20 $20.01 $20.25 $20.01 $20.18 $3.79 288,720
2016-12-19 $20.07 $20.07 $19.83 $19.86 $3.73 319,110
2016-12-16 $19.94 $20.18 $19.91 $20.04 $3.76 454,215
2016-12-15 $19.64 $19.86 $19.58 $19.77 $3.71 448,895
2016-12-14 $19.51 $19.79 $19.40 $19.46 $3.65 446,495
2016-12-13 $19.30 $19.41 $19.28 $19.35 $3.63 455,990
2016-12-12 $18.83 $18.97 $18.79 $18.94 $3.55 574,585
2016-12-09 $19.00 $19.00 $18.55 $18.57 $3.48 749,295
2016-12-08 $19.42 $19.47 $19.19 $19.22 $3.61 477,420
2016-12-07 $20.55 $20.65 $20.40 $20.62 $3.87 273,380
2016-12-06 $20.44 $20.57 $20.38 $20.40 $3.83 245,525
2016-12-05 $20.99 $21.13 $20.97 $21.05 $3.95 422,325
2016-12-02 $20.98 $21.07 $20.82 $20.82 $3.91 109,225
2016-12-01 $21.55 $21.60 $21.36 $21.47 $4.03 127,405
2016-11-30 $22.00 $22.04 $21.76 $21.90 $4.11 152,800
2016-11-29 $22.17 $22.42 $22.08 $22.37 $4.20 169,665
2016-11-28 $22.50 $22.53 $22.24 $22.42 $4.21 189,710
2016-11-25 $22.15 $22.35 $22.06 $22.27 $4.18 179,230
2016-11-23 $20.72 $20.81 $20.68 $20.75 $3.89 228,450
2016-11-22 $20.49 $20.60 $20.44 $20.54 $3.86 273,815
2016-11-21 $20.97 $21.10 $20.93 $21.10 $3.96 257,065
2016-11-18 $21.11 $21.12 $20.81 $20.88 $3.92 185,415
2016-11-17 $21.19 $21.29 $21.08 $21.14 $3.97 243,810
2016-11-16 $20.93 $21.07 $20.88 $21.05 $3.95 245,405
2016-11-15 $20.93 $21.22 $20.93 $21.19 $3.98 312,735
2016-11-14 $20.99 $21.03 $20.73 $20.81 $3.91 276,055
2016-11-11 $20.89 $21.23 $20.85 $21.00 $3.94 251,785
2016-11-10 $20.92 $21.03 $20.67 $20.87 $3.92 1,403,770
2016-11-09 $21.01 $21.40 $20.99 $21.32 $4.00 2,061,155
2016-11-08 $23.74 $23.85 $23.30 $23.60 $4.43 607,540
2016-11-07 $25.38 $25.68 $25.38 $25.68 $4.82 134,865
2016-11-04 $24.76 $24.82 $24.67 $24.68 $4.63 85,845
2016-11-03 $25.02 $25.03 $24.70 $24.70 $4.64 108,980
2016-11-02 $25.25 $25.34 $25.03 $25.18 $4.73 119,755
2016-11-01 $26.69 $26.71 $25.92 $26.00 $4.88 162,570
2016-10-31 $26.58 $26.66 $26.46 $26.60 $4.99 138,910
2016-10-28 $26.37 $26.51 $26.33 $26.51 $4.98 96,460
2016-10-27 $26.32 $26.37 $26.30 $26.33 $4.94 73,990
2016-10-26 $26.53 $26.53 $26.22 $26.30 $4.94 159,255
2016-10-25 $26.56 $26.63 $26.35 $26.43 $4.96 101,205
2016-10-24 $26.71 $26.77 $26.66 $26.67 $5.01 39,120
2016-10-21 $26.50 $26.61 $26.47 $26.60 $4.99 35,475
2016-10-20 $26.60 $26.67 $26.52 $26.61 $4.99 49,065
2016-10-19 $26.45 $26.67 $26.42 $26.66 $5.00 156,990
2016-10-18 $26.56 $26.56 $26.39 $26.51 $4.98 1,061,420
2016-10-17 $26.16 $26.30 $26.12 $26.25 $4.93 514,110
2016-10-14 $26.16 $26.20 $26.05 $26.12 $4.90 133,130
2016-10-13 $25.57 $25.90 $25.46 $25.90 $4.86 376,955
2016-10-12 $25.99 $26.14 $25.95 $26.10 $4.90 185,240
2016-10-11 $26.52 $26.57 $26.15 $26.15 $4.91 264,215
2016-10-10 $27.36 $27.48 $27.36 $27.40 $5.14 70,350
2016-10-07 $27.55 $27.55 $27.24 $27.45 $5.15 96,950
2016-10-06 $27.98 $27.99 $27.78 $27.78 $5.21 249,045
2016-10-05 $27.79 $28.25 $27.66 $28.10 $5.27 242,480
2016-10-04 $27.48 $27.70 $27.41 $27.59 $5.18 82,240
2016-10-03 $27.42 $27.54 $27.40 $27.42 $5.15 50,920
2016-09-30 $27.27 $27.60 $27.27 $27.39 $5.14 82,405
2016-09-29 $27.44 $27.45 $26.90 $27.21 $5.11 74,070
2016-09-28 $27.34 $27.56 $27.26 $27.56 $5.17 104,730
2016-09-27 $27.07 $27.25 $26.94 $27.22 $5.11 216,870
2016-09-26 $27.48 $27.56 $27.39 $27.40 $5.14 78,975
2016-09-23 $27.58 $27.64 $27.50 $27.59 $5.18 47,445
2016-09-22 $28.04 $28.10 $27.78 $27.87 $5.23 108,570
2016-09-21 $27.38 $27.76 $27.36 $27.63 $5.18 75,835
2016-09-20 $27.78 $27.85 $27.68 $27.76 $5.21 92,935
2016-09-19 $27.61 $27.73 $27.50 $27.68 $5.20 87,160
2016-09-16 $27.39 $27.40 $27.30 $27.30 $5.12 36,565
2016-09-15 $27.51 $27.83 $27.47 $27.79 $5.22 96,810
2016-09-14 $27.52 $27.68 $27.46 $27.57 $5.17 48,685
2016-09-13 $27.59 $27.64 $27.33 $27.55 $5.17 88,730
2016-09-12 $27.34 $28.02 $27.34 $28.02 $5.26 290,600
2016-09-09 $27.93 $27.96 $27.43 $27.56 $5.17 83,800
2016-09-08 $28.36 $28.43 $28.12 $28.33 $5.32 112,935
2016-09-07 $28.43 $28.52 $28.43 $28.49 $5.35 240,665
2016-09-06 $28.30 $28.43 $28.27 $28.31 $5.31 163,440
2016-09-02 $28.02 $28.05 $27.86 $28.02 $5.26 93,065
2016-09-01 $27.89 $27.93 $27.70 $27.91 $5.24 323,275
2016-08-31 $27.68 $27.71 $27.54 $27.62 $5.18 831,820
2016-08-30 $27.87 $27.90 $27.60 $27.70 $5.20 180,335
2016-08-29 $27.48 $27.60 $27.47 $27.52 $5.17 273,725
2016-08-26 $28.03 $28.27 $27.53 $27.55 $5.17 146,290
2016-08-25 $27.80 $28.05 $27.76 $27.85 $5.23 220,945
2016-08-24 $27.92 $28.03 $27.85 $27.85 $5.23 583,710
2016-08-23 $28.10 $28.17 $27.95 $27.97 $5.25 204,705
2016-08-22 $27.83 $28.70 $27.77 $28.64 $5.37 281,630
2016-08-19 $27.15 $27.37 $26.98 $27.34 $5.13 254,510
2016-08-18 $27.03 $27.11 $26.84 $27.11 $5.09 693,335
2016-08-17 $24.51 $24.74 $24.44 $24.74 $4.64 94,600
2016-08-16 $24.77 $24.84 $24.69 $24.69 $4.63 73,865
2016-08-15 $24.72 $24.81 $24.69 $24.79 $4.65 134,835
2016-08-12 $24.49 $24.58 $24.48 $24.48 $4.59 114,915
2016-08-11 $24.35 $24.45 $24.28 $24.28 $4.56 102,160
2016-08-10 $24.13 $24.17 $24.10 $24.17 $4.54 106,315
2016-08-09 $24.02 $24.22 $24.00 $24.14 $4.53 155,690
2016-08-08 $23.61 $23.67 $23.53 $23.53 $4.42 44,560
2016-08-05 $23.49 $23.51 $23.43 $23.49 $4.41 95,150
2016-08-04 $23.60 $23.64 $23.50 $23.55 $4.42 99,960
2016-08-03 $23.03 $23.25 $23.01 $23.24 $4.36 88,400
2016-08-02 $22.93 $22.93 $22.74 $22.79 $4.28 105,815
2016-08-01 $23.15 $23.17 $23.00 $23.00 $4.32 111,040
2016-07-29 $23.25 $23.28 $23.14 $23.27 $4.37 79,905
2016-07-28 $23.22 $23.30 $23.09 $23.30 $4.37 98,130
2016-07-27 $22.74 $22.80 $22.55 $22.80 $4.28 85,155
2016-07-26 $22.33 $22.57 $22.33 $22.54 $4.23 83,620
2016-07-25 $22.31 $22.38 $22.22 $22.33 $4.19 145,165
2016-07-22 $22.57 $22.57 $22.40 $22.40 $4.20 54,080
2016-07-21 $22.39 $22.50 $22.31 $22.31 $4.19 92,795
2016-07-20 $22.40 $22.64 $22.39 $22.61 $4.24 73,560
2016-07-19 $22.23 $22.25 $22.15 $22.19 $4.17 87,650
2016-07-18 $22.23 $22.27 $22.03 $22.06 $4.14 187,115
2016-07-15 $22.35 $22.35 $22.11 $22.15 $4.16 123,205
2016-07-14 $22.67 $22.69 $22.53 $22.58 $4.24 108,285
2016-07-13 $22.67 $22.67 $22.37 $22.43 $4.21 210,205
2016-07-12 $22.55 $22.65 $22.50 $22.60 $4.24 123,200
2016-07-11 $22.40 $22.44 $22.30 $22.32 $4.19 137,185
2016-07-08 $21.98 $22.03 $21.82 $21.98 $4.12 196,990
2016-07-07 $21.80 $21.82 $21.60 $21.61 $4.06 108,930
2016-07-06 $21.57 $21.75 $21.41 $21.74 $4.08 138,795
2016-07-05 $22.32 $22.32 $21.99 $22.06 $4.14 93,040
2016-07-01 $22.88 $22.96 $22.77 $22.84 $4.29 76,570
2016-06-30 $22.43 $22.81 $22.41 $22.73 $4.27 106,490
2016-06-29 $22.16 $22.22 $22.03 $22.16 $4.16 165,185
2016-06-28 $21.21 $21.47 $21.16 $21.35 $4.01 230,255
2016-06-27 $20.91 $21.00 $20.51 $20.75 $3.89 212,045
2016-06-24 $21.65 $21.88 $21.26 $21.41 $4.02 309,830
2016-06-23 $23.57 $23.64 $23.38 $23.64 $4.44 197,185
2016-06-22 $23.08 $23.11 $22.93 $22.98 $4.31 152,510
2016-06-21 $22.69 $22.77 $22.42 $22.62 $4.24 119,910
2016-06-20 $22.97 $22.97 $22.85 $22.85 $4.29 331,180
2016-06-17 $22.33 $22.33 $21.95 $22.26 $4.18 72,965
2016-06-16 $21.27 $21.66 $21.00 $21.60 $4.05 204,355
2016-06-15 $21.78 $21.84 $21.56 $21.56 $4.05 150,290
2016-06-14 $21.74 $21.83 $21.50 $21.63 $4.06 161,075
2016-06-13 $22.15 $22.33 $22.00 $22.10 $4.15 173,870
2016-06-10 $22.82 $22.85 $22.46 $22.51 $4.22 388,160
2016-06-09 $23.36 $23.59 $23.34 $23.52 $4.41 85,650
2016-06-08 $23.77 $23.90 $23.77 $23.80 $4.47 115,870
2016-06-07 $24.01 $24.11 $23.95 $24.07 $4.52 241,535
2016-06-06 $24.07 $24.15 $24.00 $24.15 $4.53 130,440
2016-06-03 $24.06 $24.18 $23.86 $24.11 $4.53 105,685
2016-06-02 $23.54 $23.73 $23.53 $23.69 $4.45 74,040
2016-06-01 $23.64 $23.77 $23.64 $23.73 $4.45 62,305
2016-05-31 $23.79 $23.91 $23.26 $23.43 $4.40 137,080
2016-05-27 $23.81 $23.83 $23.60 $23.66 $4.44 123,465
2016-05-26 $23.37 $23.40 $23.21 $23.34 $4.38 860,400
2016-05-25 $22.97 $23.27 $22.92 $23.27 $4.37 1,307,955
2016-05-24 $22.34 $22.60 $22.29 $22.59 $4.24 1,476,380
2016-05-23 $22.16 $22.21 $22.06 $22.16 $4.16 693,620
2016-05-20 $22.22 $22.24 $22.16 $22.19 $4.16 67,380
2016-05-19 $22.13 $22.15 $22.02 $22.11 $4.15 49,495
2016-05-18 $22.20 $22.38 $22.10 $22.18 $4.16 69,225
2016-05-17 $22.50 $22.58 $22.28 $22.35 $4.19 123,510
2016-05-16 $22.71 $22.77 $22.50 $22.50 $4.22 105,990
2016-05-13 $22.71 $22.75 $22.46 $22.60 $4.24 73,600
2016-05-12 $23.22 $23.23 $23.00 $23.12 $4.34 129,860
2016-05-11 $23.17 $23.26 $23.11 $23.25 $4.36 60,635
2016-05-10 $23.08 $23.20 $23.06 $23.20 $4.35 80,805
2016-05-09 $23.14 $23.15 $22.86 $22.86 $4.29 141,940
2016-05-06 $22.25 $22.55 $22.11 $22.55 $4.23 256,555
2016-05-05 $22.42 $22.42 $22.16 $22.16 $4.16 68,565
2016-05-04 $22.46 $22.46 $22.34 $22.45 $4.21 117,900
2016-05-03 $22.85 $22.87 $22.62 $22.73 $4.27 167,195
2016-05-02 $23.40 $23.50 $23.27 $23.50 $4.41 129,545
2016-04-29 $23.81 $23.81 $23.54 $23.75 $4.46 208,905
2016-04-28 $22.46 $22.55 $22.38 $22.38 $4.20 129,325
2016-04-27 $22.20 $22.34 $22.15 $22.33 $4.19 684,560
2016-04-26 $21.98 $22.20 $21.94 $22.08 $4.14 151,060
2016-04-25 $21.64 $21.75 $21.61 $21.68 $4.07 195,035
2016-04-22 $21.83 $21.87 $21.74 $21.85 $4.10 154,235
2016-04-21 $21.93 $21.97 $21.77 $21.87 $4.10 121,485
2016-04-20 $22.38 $22.38 $22.06 $22.13 $4.15 114,135
2016-04-19 $22.89 $23.01 $22.75 $22.89 $4.30 77,980
2016-04-18 $22.34 $22.68 $22.32 $22.68 $4.26 130,295
2016-04-15 $22.75 $22.84 $22.67 $22.74 $4.27 122,315
2016-04-14 $23.04 $23.09 $22.95 $23.02 $4.32 83,955
2016-04-13 $23.07 $23.07 $22.73 $22.78 $4.28 142,135
2016-04-12 $22.87 $23.15 $22.81 $23.13 $4.34 250,725
2016-04-11 $23.23 $23.35 $23.20 $23.21 $4.36 183,670
2016-04-08 $23.21 $23.41 $23.15 $23.37 $4.39 126,590
2016-04-07 $23.02 $23.06 $22.80 $22.87 $4.29 446,460
2016-04-06 $23.17 $23.42 $23.17 $23.42 $4.40 95,410
2016-04-05 $23.11 $23.14 $23.01 $23.06 $4.26 94,695
2016-04-04 $23.58 $23.58 $23.38 $23.55 $4.35 71,535
2016-04-01 $23.40 $23.65 $23.36 $23.53 $4.35 206,955
2016-03-31 $23.60 $23.71 $23.50 $23.71 $4.38 1,106,610
2016-03-30 $23.78 $23.78 $23.37 $23.53 $4.35 123,160
2016-03-29 $22.73 $23.26 $22.71 $22.95 $4.18 174,370
2016-03-28 $23.18 $23.18 $22.89 $23.14 $4.21 145,800
2016-03-24 $23.19 $23.19 $22.85 $23.09 $4.20 198,440
2016-03-23 $23.26 $23.31 $23.13 $23.13 $4.21 85,140
2016-03-22 $23.14 $23.47 $23.07 $23.28 $4.24 97,860
2016-03-21 $23.12 $23.41 $23.12 $23.40 $4.26 1,855,475
2016-03-18 $23.16 $23.55 $23.07 $23.43 $4.27 3,216,280
2016-03-17 $23.47 $23.89 $23.42 $23.83 $4.34 2,474,460
2016-03-16 $22.30 $22.90 $22.30 $22.90 $4.17 80,690
2016-03-15 $22.42 $22.54 $22.38 $22.51 $4.10 132,155
2016-03-14 $22.54 $22.63 $22.43 $22.63 $4.12 109,300
2016-03-11 $22.47 $22.56 $22.40 $22.52 $4.10 94,450
2016-03-10 $22.27 $22.46 $21.62 $22.00 $4.01 124,560
2016-03-09 $22.10 $22.16 $22.00 $22.11 $4.03 261,695
2016-03-08 $22.17 $22.18 $22.03 $22.13 $4.03 69,510
2016-03-07 $22.41 $22.63 $22.26 $22.59 $4.11 116,425
2016-03-04 $22.84 $22.87 $22.61 $22.75 $4.14 496,030
2016-03-03 $22.78 $23.07 $22.75 $23.07 $4.20 265,200
2016-03-02 $22.68 $22.83 $22.58 $22.83 $4.16 1,085,670
2016-03-01 $22.83 $23.15 $22.77 $23.15 $4.21 1,039,670
2016-02-29 $22.60 $22.62 $22.38 $22.58 $4.11 121,365
2016-02-26 $22.59 $22.64 $22.23 $22.39 $4.08 90,790
2016-02-25 $22.47 $22.65 $22.43 $22.65 $4.12 139,375
2016-02-24 $22.14 $22.31 $21.89 $22.31 $4.06 122,220
2016-02-23 $22.88 $22.88 $22.35 $22.54 $4.10 93,245
2016-02-22 $22.00 $22.20 $21.96 $22.15 $4.03 191,355
2016-02-19 $21.90 $22.00 $21.84 $21.97 $4.00 103,715
2016-02-18 $22.28 $22.28 $21.88 $21.95 $4.00 103,655
2016-02-17 $21.77 $22.11 $21.73 $22.00 $4.01 342,965
2016-02-16 $21.46 $21.53 $21.28 $21.52 $3.92 195,090
2016-02-12 $20.94 $20.97 $20.55 $20.91 $3.81 522,860
2016-02-11 $21.51 $21.59 $21.08 $21.20 $3.86 129,200
2016-02-10 $21.49 $21.53 $21.18 $21.21 $3.86 395,830
2016-02-09 $19.72 $21.00 $19.72 $20.77 $3.78 275,680
2016-02-08 $19.47 $19.47 $18.47 $18.47 $3.36 624,905
2016-02-05 $21.09 $21.13 $20.70 $20.85 $3.80 278,225
2016-02-04 $21.02 $21.24 $20.84 $21.00 $3.82 359,555
2016-02-03 $21.10 $21.32 $20.90 $21.32 $3.88 147,040
2016-02-02 $21.28 $21.29 $20.84 $20.94 $3.81 178,285
2016-02-01 $21.77 $21.84 $21.58 $21.79 $3.97 105,160
2016-01-29 $21.51 $21.79 $21.51 $21.77 $3.96 97,800
2016-01-28 $21.28 $21.34 $21.03 $21.21 $3.86 104,385
2016-01-27 $21.42 $21.45 $20.85 $20.98 $3.82 223,140
2016-01-26 $20.95 $21.20 $20.95 $21.20 $3.86 131,345
2016-01-25 $20.93 $20.93 $20.80 $20.82 $3.79 192,110
2016-01-22 $20.74 $20.85 $20.66 $20.82 $3.79 96,085
2016-01-21 $20.21 $20.46 $20.00 $20.32 $3.70 181,935
2016-01-20 $20.96 $21.21 $20.43 $20.85 $3.80 287,005
2016-01-19 $21.30 $21.51 $21.18 $21.40 $3.90 184,910
2016-01-15 $20.03 $20.29 $19.57 $19.90 $3.62 356,260
2016-01-14 $21.48 $21.63 $21.14 $21.60 $3.93 134,300
2016-01-13 $22.09 $22.12 $21.30 $21.38 $3.89 127,710
2016-01-12 $21.84 $22.06 $21.74 $22.03 $4.01 164,145
2016-01-11 $21.67 $21.67 $21.28 $21.40 $3.90 140,270
2016-01-08 $22.01 $22.03 $21.69 $21.69 $3.95 113,535
2016-01-07 $22.04 $22.25 $21.94 $22.05 $4.01 249,420
2016-01-06 $22.32 $22.60 $22.31 $22.59 $4.11 133,225
2016-01-05 $22.88 $22.88 $22.60 $22.75 $4.14 155,225
2016-01-04 $23.18 $23.22 $22.82 $23.07 $4.20 337,360
2015-12-31 $23.49 $23.49 $23.40 $23.47 $4.27 159,265
2015-12-30 $23.63 $23.63 $23.50 $23.53 $4.28 102,830
2015-12-29 $23.58 $23.65 $23.52 $23.65 $4.31 204,670
2015-12-28 $23.41 $23.41 $23.25 $23.40 $4.26 120,685
2015-12-24 $23.36 $23.40 $23.30 $23.34 $4.25 181,135
2015-12-23 $23.15 $23.37 $23.15 $23.37 $4.25 182,750
2015-12-22 $23.10 $23.30 $23.03 $23.29 $4.24 221,660
2015-12-21 $23.28 $23.28 $23.02 $23.12 $4.21 127,075
2015-12-18 $23.08 $23.21 $23.00 $23.08 $4.20 176,680
2015-12-17 $23.23 $23.54 $23.06 $23.25 $4.23 267,210
2015-12-16 $23.34 $23.52 $23.10 $23.43 $4.27 604,870
2015-12-15 $22.18 $22.25 $22.09 $22.18 $4.04 113,920
2015-12-14 $21.90 $22.07 $21.80 $21.98 $4.00 123,080
2015-12-11 $21.68 $21.72 $21.42 $21.54 $3.92 142,960
2015-12-10 $22.09 $22.18 $21.93 $21.96 $4.00 196,420
2015-12-09 $22.29 $22.47 $22.02 $22.29 $4.06 139,540
2015-12-08 $22.10 $22.29 $22.09 $22.24 $4.05 97,050
2015-12-07 $22.21 $22.31 $22.12 $22.31 $4.06 138,050
2015-12-04 $22.01 $22.29 $22.00 $22.29 $4.06 159,170
2015-12-03 $22.05 $22.27 $21.96 $22.13 $4.03 207,745
2015-12-02 $21.67 $21.76 $21.65 $21.65 $3.94 108,940
2015-12-01 $21.70 $21.76 $21.63 $21.76 $3.96 243,580
2015-11-30 $21.71 $21.74 $21.59 $21.60 $3.93 159,050
2015-11-27 $21.34 $21.45 $21.32 $21.38 $3.89 268,235
2015-11-25 $20.74 $20.88 $20.71 $20.88 $3.80 153,515
2015-11-24 $20.50 $20.77 $20.50 $20.76 $3.78 153,005
2015-11-23 $20.57 $20.65 $20.41 $20.65 $3.76 163,295
2015-11-20 $20.61 $20.63 $20.56 $20.57 $3.74 129,130
2015-11-19 $20.76 $20.76 $20.64 $20.66 $3.76 72,050
2015-11-18 $20.63 $20.79 $20.52 $20.79 $3.79 61,740
2015-11-17 $20.58 $20.64 $20.42 $20.55 $3.74 91,225
2015-11-16 $20.30 $20.48 $20.30 $20.46 $3.72 243,255
2015-11-13 $19.99 $20.07 $19.92 $19.94 $3.63 95,830
2015-11-12 $20.14 $20.29 $20.08 $20.18 $3.67 80,540
2015-11-11 $20.16 $20.24 $20.11 $20.11 $3.66 107,230
2015-11-10 $20.00 $20.15 $19.94 $20.14 $3.67 44,100
2015-11-09 $20.18 $20.19 $19.95 $20.19 $3.68 141,930
2015-11-06 $20.17 $20.17 $20.00 $20.12 $3.66 96,170
2015-11-05 $20.08 $20.20 $19.81 $19.94 $3.63 301,990
2015-11-04 $19.12 $19.13 $18.88 $19.03 $3.46 155,830
2015-11-03 $19.40 $19.57 $19.34 $19.50 $3.55 156,180
2015-11-02 $19.61 $19.87 $19.61 $19.86 $3.62 160,655
2015-10-30 $19.42 $19.52 $19.39 $19.45 $3.54 76,605
2015-10-29 $19.28 $19.48 $19.25 $19.48 $3.55 95,270
2015-10-28 $19.20 $19.57 $19.20 $19.39 $3.53 125,015
2015-10-27 $19.48 $19.49 $19.30 $19.36 $3.52 91,605
2015-10-26 $19.37 $19.50 $19.33 $19.50 $3.55 2,517,210
2015-10-23 $19.12 $19.25 $19.11 $19.25 $3.50 104,580
2015-10-22 $19.02 $19.20 $19.02 $19.10 $3.48 46,345
2015-10-21 $19.32 $19.35 $19.19 $19.30 $3.51 89,840
2015-10-20 $19.04 $19.11 $19.01 $19.06 $3.47 51,180
2015-10-19 $18.99 $18.99 $18.91 $18.97 $3.45 56,900
2015-10-16 $18.99 $19.00 $18.88 $18.95 $3.45 120,490
2015-10-15 $18.92 $19.14 $18.92 $19.05 $3.47 67,125
2015-10-14 $18.85 $18.85 $18.66 $18.70 $3.40 48,285
2015-10-13 $18.75 $18.92 $18.75 $18.82 $3.43 59,280
2015-10-12 $18.99 $19.03 $18.80 $18.85 $3.43 36,090
2015-10-09 $19.29 $19.32 $19.23 $19.23 $3.50 136,780
2015-10-08 $18.75 $19.00 $18.75 $19.00 $3.46 413,795
2015-10-07 $18.54 $18.66 $18.49 $18.60 $3.39 86,250
2015-10-06 $18.16 $18.27 $18.14 $18.22 $3.32 108,965
2015-10-05 $17.92 $18.00 $17.90 $18.00 $3.28 68,980
2015-10-02 $17.48 $17.67 $17.33 $17.52 $3.19 38,275
2015-10-01 $17.59 $17.61 $17.31 $17.56 $3.20 212,125
2015-09-30 $17.15 $17.25 $17.13 $17.25 $3.14 137,950
2015-09-29 $16.63 $16.91 $16.60 $16.87 $3.07 91,735
2015-09-28 $16.53 $16.56 $16.30 $16.32 $2.97 139,200
2015-09-25 $16.79 $16.87 $16.60 $16.67 $3.04 219,030
2015-09-24 $16.58 $16.59 $16.29 $16.55 $3.01 265,515
2015-09-23 $17.05 $17.07 $16.89 $17.04 $3.10 79,155
2015-09-22 $17.02 $17.06 $16.89 $17.03 $3.10 52,585
2015-09-21 $17.55 $17.63 $17.33 $17.45 $3.18 155,915
2015-09-18 $17.76 $17.76 $17.46 $17.56 $3.20 390,625
2015-09-17 $17.68 $17.90 $17.64 $17.74 $3.23 112,285
2015-09-16 $17.73 $17.76 $17.71 $17.74 $3.23 273,615
2015-09-15 $17.66 $17.74 $17.56 $17.71 $3.22 108,940
2015-09-14 $17.75 $17.86 $17.70 $17.86 $3.25 45,605
2015-09-11 $17.84 $18.02 $17.76 $18.02 $3.28 173,280
2015-09-10 $17.80 $18.07 $17.80 $18.04 $3.28 94,200
2015-09-09 $17.96 $18.00 $17.63 $17.63 $3.21 100,230
2015-09-08 $17.40 $17.77 $17.40 $17.68 $3.22 89,655
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.