Wynn Macau Ltd (WYNMY) Exchange: PINK

Data as of May 20, 2024

$10.50 ($-0.10) -0.96%

Wynn Macau Ltd - Daily Information
Click for more stock information on Wynn Macau Ltd.
Daily Information Data
Date May 20, 2024
Open $10.50
Previous Close $10.50
High $10.53
Low $10.50
Adjusted Open $10.50
Previous Adjusted Close $10.50
Adjusted High $10.53
Adjusted Low $10.50

Key People Wynn Macau Ltd

Employee Position
Allan Zeman Non-Executive Chairman
Ian Michael Coughlan President & Executive Director
Matthew O. Maddox Chief Executive Officer & Executive Director
Linda Chen Vice Chairman & Chief Operating Officer
Pearse Carruthers Ciarán Chief Operating Officer
Craig S. Billings Non-Executive Director
Tak Meng Lau Vice President-Human Resources
Wing Tsz Ho Secretary
Jay M. Schall Senior Vice President & General Counsel
Nicholas Robert Sallnow-Smith Independent Non-Executive Director
Kin Fung Lam Independent Non-Executive Director
Bruce Philip Rockowitz Independent Non-Executive Director
Xiaowei Ye Independent Non-Executive Director
Historical Stock Data for Wynn Macau Ltd (WYNMY)
Date Open High Low Close Adj.Close Volume
2024-05-20 $10.50 $10.53 $10.50 $10.50 $10.50 5,910
2024-05-17 $10.75 $10.75 $10.58 $10.60 $10.60 2,869
2024-05-16 $10.62 $10.63 $10.61 $10.63 $10.63 3,401
2024-05-15 $10.45 $10.47 $10.44 $10.45 $10.45 2,287
2024-05-14 $10.40 $10.43 $10.38 $10.43 $10.43 12,281
2024-05-13 $10.72 $10.79 $10.72 $10.77 $10.77 9,631
2024-05-10 $9.90 $10.20 $9.90 $10.20 $10.20 2,735
2024-05-09 $10.23 $10.37 $10.23 $10.30 $10.30 34,558
2024-05-08 $9.81 $9.88 $9.81 $9.88 $9.88 27,014
2024-05-07 $9.74 $9.77 $9.74 $9.77 $9.77 9,818
2024-05-06 $9.85 $9.85 $9.85 $9.85 $9.85 1,450
2024-05-03 $9.88 $10.00 $9.87 $10.00 $10.00 51,535
2024-05-02 $9.62 $9.71 $9.57 $9.69 $9.69 82,712
2024-05-01 $9.18 $9.30 $9.18 $9.25 $9.25 13,582
2024-04-30 $9.25 $9.25 $9.16 $9.16 $9.16 12,563
2024-04-29 $9.62 $9.62 $9.60 $9.61 $9.61 761
2024-04-26 $9.58 $9.59 $9.57 $9.59 $9.59 2,488
2024-04-25 $9.41 $9.46 $9.40 $9.45 $9.45 6,965
2024-04-24 $9.44 $9.48 $9.44 $9.48 $9.48 4,112
2024-04-23 $9.41 $9.51 $9.41 $9.45 $9.45 15,027
2024-04-22 $9.30 $9.37 $9.30 $9.37 $9.37 12,413
2024-04-19 $9.17 $9.17 $9.12 $9.12 $9.12 6,661
2024-04-18 $9.32 $9.34 $9.32 $9.33 $9.33 1,839
2024-04-17 $9.26 $9.29 $9.24 $9.26 $9.26 15,331
2024-04-16 $9.40 $9.45 $9.39 $9.45 $9.45 13,929
2024-04-15 $9.76 $9.76 $9.65 $9.65 $9.65 5,306
2024-04-12 $10.02 $10.02 $9.81 $9.96 $9.96 6,485
2024-04-11 $9.93 $9.95 $9.93 $9.95 $9.95 1,975
2024-04-10 $9.89 $9.90 $9.84 $9.87 $9.87 10,459
2024-04-09 $9.91 $9.95 $9.87 $9.87 $9.87 5,813
2024-04-08 $10.18 $10.18 $9.97 $10.02 $10.02 17,122
2024-04-05 $9.53 $9.56 $9.49 $9.52 $9.52 10,178
2024-04-04 $9.40 $9.47 $9.33 $9.43 $9.43 2,165
2024-04-03 $9.41 $9.49 $9.41 $9.43 $9.43 2,165
2024-04-02 $9.33 $9.44 $9.32 $9.38 $9.38 36,804
2024-04-01 $9.02 $9.10 $8.95 $9.07 $9.07 160,900
2024-03-28 $8.91 $8.94 $8.86 $8.89 $8.89 4,868
2024-03-27 $8.81 $8.81 $8.81 $8.81 $8.81 660
2024-03-26 $8.98 $8.98 $8.94 $8.96 $8.96 13,606
2024-03-25 $8.98 $8.98 $8.94 $8.95 $8.95 5,344
2024-03-22 $8.92 $8.95 $8.89 $8.95 $8.95 4,634
2024-03-21 $8.80 $8.94 $8.80 $8.85 $8.85 4,409
2024-03-20 $8.61 $8.61 $8.61 $8.61 $8.61 153
2024-03-19 $8.51 $8.53 $8.51 $8.53 $8.53 651
2024-03-18 $8.58 $8.61 $8.58 $8.58 $8.58 6,899
2024-03-15 $8.67 $8.67 $8.67 $8.67 $8.67 460
2024-03-14 $8.81 $8.82 $8.77 $8.77 $8.77 6,681
2024-03-13 $8.68 $8.72 $8.68 $8.72 $8.72 1,462
2024-03-12 $8.63 $8.67 $8.63 $8.64 $8.64 16,262
2024-03-11 $8.00 $8.37 $8.00 $8.37 $8.37 19,268
2024-03-08 $8.05 $8.14 $8.05 $8.14 $8.14 7,130
2024-03-07 $8.13 $8.16 $8.10 $8.16 $8.16 9,287
2024-03-06 $7.96 $8.14 $7.96 $8.12 $8.12 3,712
2024-03-05 $7.92 $7.96 $7.87 $7.96 $7.96 16,006
2024-03-04 $8.05 $8.13 $7.99 $8.01 $8.01 22,469
2024-03-01 $8.27 $8.33 $8.22 $8.26 $8.26 53,961
2024-02-29 $8.47 $8.54 $8.36 $8.44 $8.44 2,505
2024-02-28 $8.38 $8.38 $8.25 $8.25 $8.25 6,715
2024-02-27 $8.55 $8.70 $8.55 $8.69 $8.69 14,191
2024-02-26 $8.85 $8.85 $8.73 $8.73 $8.73 575
2024-02-23 $8.99 $8.99 $8.83 $8.88 $8.88 9,900
2024-02-22 $8.82 $8.95 $8.81 $8.85 $8.85 34,696
2024-02-21 $8.84 $8.84 $8.78 $8.81 $8.81 6,260
2024-02-20 $8.90 $8.95 $8.82 $8.87 $8.87 25,709
2024-02-16 $9.50 $9.50 $9.14 $9.14 $9.14 18,877
2024-02-15 $9.07 $9.07 $9.05 $9.06 $9.06 9,342
2024-02-14 $9.39 $9.39 $9.00 $9.04 $9.04 9,057
2024-02-13 $8.81 $8.81 $8.74 $8.76 $8.76 1,402
2024-02-12 $8.85 $8.96 $8.85 $8.95 $8.95 1,962
2024-02-09 $8.78 $8.78 $8.70 $8.72 $8.72 36,708
2024-02-08 $8.49 $8.74 $8.49 $8.70 $8.70 48,181
2024-02-07 $8.33 $8.40 $8.33 $8.35 $8.35 29,283
2024-02-06 $8.32 $8.45 $8.28 $8.43 $8.43 2,528
2024-02-05 $8.07 $8.13 $8.01 $8.10 $8.10 61,678
2024-02-02 $7.89 $7.94 $7.85 $7.94 $7.94 33,344
2024-02-01 $7.86 $7.88 $7.81 $7.88 $7.88 33,583
2024-01-31 $7.24 $7.55 $7.24 $7.51 $7.51 61,351
2024-01-30 $7.60 $7.73 $7.60 $7.73 $7.73 40,180
2024-01-29 $8.01 $8.02 $7.93 $8.01 $8.01 81,203
2024-01-26 $8.08 $8.11 $8.08 $8.10 $8.10 26,269
2024-01-25 $8.23 $8.23 $8.03 $8.05 $8.05 13,375
2024-01-24 $7.96 $7.98 $7.91 $7.95 $7.95 36,870
2024-01-23 $7.72 $7.76 $7.64 $7.73 $7.73 162,734
2024-01-22 $7.38 $7.42 $7.38 $7.39 $7.39 92,853
2024-01-19 $7.33 $7.69 $7.33 $7.69 $7.69 25,729
2024-01-18 $7.56 $7.64 $7.56 $7.64 $7.64 31,993
2024-01-17 $7.36 $7.45 $7.35 $7.42 $7.42 105,170
2024-01-16 $7.97 $7.97 $7.89 $7.89 $7.89 11,391
2024-01-12 $8.02 $8.02 $7.96 $7.96 $7.96 5,346
2024-01-11 $7.89 $7.90 $7.86 $7.89 $7.89 12,804
2024-01-10 $8.06 $8.13 $7.99 $8.13 $8.13 28,683
2024-01-09 $8.21 $8.22 $8.20 $8.20 $8.20 18,444
2024-01-08 $8.15 $8.32 $8.15 $8.32 $8.32 19,405
2024-01-05 $8.29 $8.29 $8.24 $8.24 $8.24 18,313
2024-01-04 $8.17 $8.17 $8.08 $8.08 $8.08 26,019
2024-01-03 $8.22 $8.29 $8.18 $8.26 $8.26 27,538
2024-01-02 $8.34 $8.37 $8.34 $8.37 $8.37 8,711
2023-12-29 $8.17 $8.21 $8.15 $8.21 $8.21 27,982
2023-12-28 $7.84 $8.17 $7.84 $8.15 $8.15 15,335
2023-12-27 $7.79 $7.88 $7.79 $7.85 $7.85 23,147
2023-12-26 $8.01 $8.07 $7.99 $7.99 $7.99 1,906
2023-12-22 $7.93 $8.00 $7.92 $7.92 $7.92 7,055
2023-12-21 $8.18 $8.20 $8.16 $8.16 $8.16 4,480
2023-12-20 $7.94 $7.94 $7.78 $7.78 $7.78 16,212
2023-12-19 $7.47 $7.62 $7.47 $7.62 $7.62 27,153
2023-12-18 $7.61 $7.61 $7.48 $7.48 $7.48 10,377
2023-12-15 $7.70 $7.70 $7.67 $7.68 $7.68 8,338
2023-12-14 $7.50 $7.87 $7.50 $7.85 $7.85 48,832
2023-12-13 $7.50 $7.66 $7.48 $7.66 $7.66 12,950
2023-12-12 $7.67 $7.72 $7.67 $7.72 $7.72 12,422
2023-12-11 $7.74 $7.75 $7.63 $7.71 $7.71 25,201
2023-12-08 $7.71 $7.71 $7.61 $7.65 $7.65 76,462
2023-12-07 $7.55 $7.57 $7.52 $7.53 $7.53 20,338
2023-12-06 $7.60 $7.62 $7.53 $7.57 $7.57 11,370
2023-12-05 $7.38 $7.42 $7.36 $7.42 $7.42 36,237
2023-12-04 $7.26 $7.49 $7.26 $7.42 $7.42 2,679
2023-12-01 $7.31 $7.31 $7.25 $7.26 $7.26 4,380
2023-11-30 $7.18 $7.18 $7.12 $7.12 $7.12 4,470
2023-11-29 $7.34 $7.34 $7.07 $7.19 $7.19 4,883
2023-11-28 $7.45 $7.60 $7.42 $7.42 $7.42 22,438
2023-11-27 $7.81 $7.85 $7.69 $7.69 $7.69 2,912
2023-11-24 $7.80 $7.99 $7.80 $7.99 $7.99 594
2023-11-22 $7.85 $7.85 $7.73 $7.81 $7.81 856
2023-11-21 $8.15 $8.15 $7.84 $7.84 $7.84 26,557
2023-11-20 $7.91 $8.16 $7.91 $8.16 $8.16 12,021
2023-11-17 $7.86 $7.86 $7.76 $7.77 $7.77 25,834
2023-11-16 $7.73 $7.86 $7.64 $7.86 $7.86 4,578
2023-11-15 $7.99 $8.12 $7.90 $8.12 $8.12 1,112
2023-11-14 $7.92 $8.00 $7.92 $7.96 $7.96 7,021
2023-11-13 $7.82 $7.93 $7.79 $7.87 $7.87 3,701
2023-11-10 $7.83 $8.00 $7.76 $7.81 $7.81 16,413
2023-11-09 $8.85 $8.85 $8.85 $8.85 $8.85 372
2023-11-08 $9.26 $9.26 $9.26 $9.26 $9.26 48,296
2023-11-07 $9.15 $9.18 $9.11 $9.15 $9.15 56,329
2023-11-06 $9.23 $9.40 $9.23 $9.40 $9.40 9,389
2023-11-03 $9.31 $9.31 $8.99 $9.15 $9.15 10,163
2023-11-02 $8.82 $8.84 $8.82 $8.82 $8.82 11,697
2023-11-01 $8.67 $8.87 $8.67 $8.87 $8.87 30,988
2023-10-31 $8.74 $8.75 $8.74 $8.75 $8.75 426
2023-10-30 $8.92 $8.96 $8.92 $8.95 $8.95 1,690
2023-10-27 $8.82 $8.82 $8.76 $8.76 $8.76 4,642
2023-10-26 $8.90 $8.91 $8.83 $8.88 $8.88 6,655
2023-10-25 $8.96 $9.00 $8.95 $8.97 $8.97 4,493
2023-10-24 $8.85 $9.02 $8.85 $8.95 $8.95 15,135
2023-10-23 $8.78 $8.92 $8.78 $8.92 $8.92 11,513
2023-10-20 $8.76 $8.76 $8.76 $8.76 $8.76 434
2023-10-19 $8.69 $8.72 $8.63 $8.66 $8.66 2,402
2023-10-18 $8.79 $8.92 $8.74 $8.75 $8.75 16,928
2023-10-17 $8.98 $9.02 $8.98 $9.02 $9.02 7,153
2023-10-16 $8.94 $9.16 $8.94 $9.16 $9.16 3,115
2023-10-13 $9.39 $9.39 $9.39 $9.39 $9.39 193
2023-10-12 $9.19 $9.45 $9.19 $9.39 $9.39 1,602
2023-10-11 $9.67 $9.67 $9.54 $9.54 $9.54 1,688
2023-10-10 $9.40 $9.47 $9.37 $9.47 $9.47 3,384
2023-10-09 $9.24 $9.24 $9.24 $9.24 $9.24 194
2023-10-06 $9.29 $9.31 $9.26 $9.31 $9.31 10,986
2023-10-05 $8.93 $9.02 $8.93 $9.02 $9.02 11,573
2023-10-04 $9.19 $9.26 $9.19 $9.26 $9.26 2,143
2023-10-03 $9.49 $9.51 $9.43 $9.43 $9.43 4,426
2023-10-02 $9.37 $9.53 $9.37 $9.44 $9.44 10,039
2023-09-29 $9.44 $9.45 $9.41 $9.45 $9.45 2,129
2023-09-28 $9.39 $9.39 $9.38 $9.39 $9.39 1,080
2023-09-27 $9.59 $9.64 $9.59 $9.62 $9.62 3,157
2023-09-26 $9.66 $9.66 $9.63 $9.63 $9.63 371
2023-09-25 $9.42 $9.50 $9.41 $9.41 $9.41 1,302
2023-09-22 $10.00 $10.00 $9.91 $9.91 $9.91 71,742
2023-09-21 $9.89 $9.99 $9.88 $9.99 $9.99 1,003
2023-09-20 $10.10 $10.10 $10.08 $10.08 $10.08 3,719
2023-09-19 $10.15 $10.21 $10.15 $10.15 $10.15 5,721
2023-09-18 $10.00 $10.14 $10.00 $10.12 $10.12 4,397
2023-09-15 $9.95 $9.95 $9.83 $9.85 $9.85 6,715
2023-09-14 $9.93 $9.93 $9.92 $9.92 $9.92 2,954
2023-09-13 $9.99 $9.99 $9.94 $9.94 $9.94 3,350
2023-09-12 $10.02 $10.04 $10.02 $10.03 $10.03 5,774
2023-09-11 $9.54 $9.54 $9.51 $9.51 $9.51 548
2023-09-08 $9.33 $9.33 $9.30 $9.32 $9.32 16,839
2023-09-07 $9.34 $9.34 $9.30 $9.31 $9.31 20,954
2023-09-06 $9.57 $9.57 $9.52 $9.52 $9.52 3,306
2023-09-05 $9.81 $9.92 $9.75 $9.75 $9.75 30,874
2023-09-01 $9.85 $9.99 $9.85 $9.88 $9.88 43,152
2023-08-31 $9.85 $9.85 $9.77 $9.80 $9.80 9,441
2023-08-30 $9.80 $9.92 $9.80 $9.86 $9.86 8,330
2023-08-29 $9.75 $9.94 $9.75 $9.88 $9.88 11,029
2023-08-28 $9.67 $9.67 $9.67 $9.67 $9.67 3,961
2023-08-25 $9.60 $9.63 $9.42 $9.51 $9.51 15,301
2023-08-24 $9.66 $9.66 $9.42 $9.60 $9.60 34,953
2023-08-23 $9.35 $9.41 $9.28 $9.31 $9.31 3,990
2023-08-22 $9.23 $9.30 $9.19 $9.23 $9.23 5,636
2023-08-21 $8.85 $8.88 $8.85 $8.87 $8.87 51,237
2023-08-18 $8.96 $8.98 $8.93 $8.93 $8.93 6,109
2023-08-17 $9.14 $9.14 $8.98 $8.98 $8.98 11,679
2023-08-16 $9.20 $9.20 $9.06 $9.06 $9.06 27,284
2023-08-15 $9.36 $9.36 $9.27 $9.27 $9.27 3,105
2023-08-14 $9.75 $9.77 $9.75 $9.77 $9.77 1,921
2023-08-11 $9.95 $10.06 $9.81 $9.87 $9.87 30,787
2023-08-10 $10.45 $10.55 $10.45 $10.49 $10.49 18,740
2023-08-09 $10.45 $10.45 $10.28 $10.40 $10.40 11,741
2023-08-08 $10.11 $10.19 $10.08 $10.19 $10.19 14,768
2023-08-07 $10.34 $10.34 $10.34 $10.34 $10.34 1,708
2023-08-04 $10.40 $10.48 $10.32 $10.32 $10.32 43,960
2023-08-03 $10.10 $10.51 $10.10 $10.41 $10.41 2,966
2023-08-02 $10.06 $10.10 $9.94 $10.02 $10.02 14,318
2023-08-01 $10.30 $10.36 $10.30 $10.30 $10.30 44,503
2023-07-31 $10.56 $10.56 $10.39 $10.39 $10.39 18,926
2023-07-28 $10.60 $10.71 $10.60 $10.70 $10.70 16,643
2023-07-27 $10.45 $10.65 $10.41 $10.41 $10.41 34,715
2023-07-26 $10.10 $10.23 $10.08 $10.23 $10.23 20,235
2023-07-25 $9.93 $10.00 $9.93 $10.00 $10.00 2,251
2023-07-24 $9.78 $9.85 $9.78 $9.85 $9.85 22,443
2023-07-21 $9.62 $9.62 $9.47 $9.55 $9.55 6,872
2023-07-20 $9.60 $9.60 $9.40 $9.49 $9.49 37,262
2023-07-19 $9.79 $9.79 $9.64 $9.64 $9.64 11,681
2023-07-18 $9.80 $9.83 $9.70 $9.83 $9.83 3,523
2023-07-17 $9.95 $9.97 $9.84 $9.88 $9.88 11,453
2023-07-14 $9.90 $10.10 $9.90 $9.97 $9.97 4,447
2023-07-13 $10.00 $10.09 $10.00 $10.09 $10.09 1,230
2023-07-12 $9.94 $9.94 $9.89 $9.94 $9.94 4,988
2023-07-11 $9.59 $9.69 $9.59 $9.61 $9.61 7,102
2023-07-10 $9.15 $9.37 $9.15 $9.33 $9.33 41,475
2023-07-07 $9.01 $9.25 $9.01 $9.21 $9.21 44,835
2023-07-06 $8.78 $9.10 $8.78 $8.93 $8.93 17,007
2023-07-05 $9.30 $9.32 $9.27 $9.27 $9.27 34,325
2023-07-03 $9.44 $9.44 $9.44 $9.44 $9.44 805
2023-06-30 $9.10 $9.10 $9.05 $9.05 $9.05 24,679
2023-06-29 $9.07 $9.07 $9.05 $9.06 $9.06 3,369
2023-06-28 $9.12 $9.24 $9.12 $9.17 $9.17 11,205
2023-06-27 $9.16 $9.36 $9.16 $9.27 $9.27 2,433
2023-06-26 $9.32 $9.32 $9.25 $9.28 $9.28 15,677
2023-06-23 $9.44 $9.44 $9.34 $9.36 $9.36 31,242
2023-06-22 $9.62 $9.64 $9.60 $9.62 $9.62 5,572
2023-06-21 $9.66 $9.66 $9.62 $9.62 $9.62 1,499
2023-06-20 $10.09 $10.09 $9.80 $9.91 $9.91 41,421
2023-06-16 $9.70 $9.70 $9.63 $9.63 $9.63 52,660
2023-06-15 $9.54 $9.54 $9.54 $9.54 $9.54 235
2023-06-14 $9.42 $9.52 $9.42 $9.52 $9.52 19,731
2023-06-13 $9.47 $9.47 $9.38 $9.38 $9.38 391
2023-06-12 $9.48 $9.54 $9.47 $9.47 $9.47 1,646
2023-06-09 $9.50 $9.54 $9.48 $9.49 $9.49 2,980
2023-06-08 $9.77 $9.81 $9.76 $9.76 $9.76 1,131
2023-06-07 $9.32 $9.75 $9.32 $9.60 $9.60 24,527
2023-06-06 $9.30 $9.59 $9.30 $9.53 $9.53 84,644
2023-06-05 $9.28 $9.35 $9.25 $9.33 $9.33 29,862
2023-06-02 $9.10 $9.28 $9.07 $9.11 $9.11 26,123
2023-06-01 $8.55 $8.68 $8.48 $8.64 $8.64 4,819
2023-05-31 $8.49 $8.53 $8.37 $8.50 $8.50 12,433
2023-05-30 $8.72 $8.78 $8.57 $8.57 $8.57 12,711
2023-05-26 $8.56 $8.64 $8.50 $8.61 $8.61 5,334
2023-05-25 $8.37 $8.59 $8.37 $8.52 $8.52 94,271
2023-05-24 $8.50 $8.55 $8.47 $8.54 $8.54 25,171
2023-05-23 $8.76 $8.78 $8.61 $8.61 $8.61 65,395
2023-05-22 $8.83 $9.12 $8.83 $8.96 $8.96 10,277
2023-05-19 $9.00 $9.10 $8.94 $9.05 $9.05 30,663
2023-05-18 $9.12 $9.42 $9.07 $9.30 $9.30 91,109
2023-05-17 $9.25 $9.38 $9.22 $9.38 $9.38 75,292
2023-05-16 $9.30 $9.41 $9.25 $9.33 $9.33 9,625
2023-05-15 $9.29 $9.44 $9.29 $9.43 $9.43 11,651
2023-05-12 $9.51 $9.51 $9.29 $9.29 $9.29 14,856
2023-05-11 $9.63 $9.63 $9.60 $9.60 $9.60 5,233
2023-05-10 $9.69 $9.72 $9.62 $9.71 $9.71 34,993
2023-05-09 $9.59 $9.61 $9.24 $9.59 $9.59 82,272
2023-05-08 $9.83 $9.97 $9.83 $9.90 $9.90 60,571
2023-05-05 $10.00 $10.11 $10.00 $10.11 $10.11 43,084
2023-05-04 $10.09 $10.17 $10.09 $10.17 $10.17 29,526
2023-05-03 $10.49 $10.51 $10.38 $10.38 $10.38 51,838
2023-05-02 $10.82 $10.82 $10.73 $10.73 $10.73 13,389
2023-05-01 $10.94 $11.02 $10.94 $11.00 $11.00 40,012
2023-04-28 $10.74 $10.84 $10.74 $10.81 $10.81 8,168
2023-04-27 $10.53 $10.53 $10.51 $10.51 $10.51 2,185
2023-04-26 $10.51 $10.51 $10.51 $10.51 $10.51 315
2023-04-25 $10.34 $10.43 $10.34 $10.38 $10.38 10,729
2023-04-24 $10.71 $10.81 $10.71 $10.81 $10.81 9,186
2023-04-21 $10.85 $10.95 $10.84 $10.95 $10.95 36,453
2023-04-20 $11.15 $11.25 $11.11 $11.11 $11.11 30,494
2023-04-19 $11.12 $11.23 $11.12 $11.21 $11.21 22,750
2023-04-18 $10.91 $10.92 $10.89 $10.92 $10.92 3,050
2023-04-17 $10.83 $10.86 $10.77 $10.77 $10.77 15,395
2023-04-14 $10.38 $10.40 $10.31 $10.36 $10.36 13,727
2023-04-13 $10.41 $10.50 $10.37 $10.48 $10.48 45,570
2023-04-12 $10.58 $10.58 $10.33 $10.43 $10.43 13,360
2023-04-11 $10.76 $10.83 $10.76 $10.83 $10.83 7,608
2023-04-10 $10.51 $10.57 $10.50 $10.57 $10.57 4,311
2023-04-06 $10.52 $10.52 $10.52 $10.52 $10.52 171
2023-04-05 $10.53 $10.56 $10.40 $10.42 $10.42 22,662
2023-04-04 $10.55 $10.66 $10.55 $10.62 $10.62 19,983
2023-04-03 $10.78 $10.78 $10.67 $10.77 $10.77 25,980
2023-03-31 $9.90 $9.90 $9.79 $9.79 $9.79 12,833
2023-03-30 $9.70 $9.70 $9.57 $9.57 $9.57 1,406
2023-03-29 $9.27 $9.53 $9.27 $9.50 $9.50 5,541
2023-03-28 $9.35 $9.36 $9.28 $9.29 $9.29 20,484
2023-03-27 $9.11 $9.15 $9.10 $9.15 $9.15 5,566
2023-03-24 $9.39 $9.39 $9.39 $9.39 $9.39 128
2023-03-23 $9.39 $9.54 $9.36 $9.39 $9.39 9,722
2023-03-22 $9.45 $9.45 $9.45 $9.45 $9.45 254
2023-03-21 $9.46 $9.48 $9.34 $9.34 $9.34 6,193
2023-03-20 $9.28 $9.29 $9.23 $9.23 $9.23 4,614
2023-03-17 $9.32 $9.32 $9.18 $9.18 $9.18 6,097
2023-03-16 $9.10 $9.25 $9.10 $9.25 $9.25 10,430
2023-03-15 $9.00 $9.02 $8.85 $8.90 $8.90 29,246
2023-03-14 $9.13 $9.16 $9.12 $9.16 $9.16 6,386
2023-03-13 $9.33 $9.33 $9.22 $9.33 $9.33 4,525
2023-03-10 $9.13 $9.27 $9.13 $9.16 $9.16 9,767
2023-03-09 $9.50 $9.50 $9.10 $9.10 $9.10 90,524
2023-03-08 $9.60 $9.66 $9.60 $9.63 $9.63 15,187
2023-03-07 $9.56 $9.63 $9.50 $9.52 $9.52 24,452
2023-03-06 $9.69 $9.69 $9.56 $9.56 $9.56 40,923
2023-03-03 $9.89 $10.08 $9.81 $10.00 $10.00 198,423
2023-03-02 $10.34 $10.57 $10.30 $10.35 $10.35 148,279
2023-03-01 $11.07 $11.07 $10.95 $10.95 $10.95 22,296
2023-02-28 $10.37 $10.41 $10.34 $10.39 $10.39 12,317
2023-02-27 $10.41 $10.47 $10.41 $10.45 $10.45 1,786
2023-02-24 $10.31 $10.34 $10.18 $10.20 $10.20 26,548
2023-02-23 $10.40 $10.48 $10.23 $10.27 $10.27 17,377
2023-02-22 $10.24 $10.27 $10.21 $10.27 $10.27 10,685
2023-02-21 $10.50 $10.50 $10.41 $10.47 $10.47 12,955
2023-02-17 $10.48 $10.61 $10.36 $10.61 $10.61 6,725
2023-02-16 $10.60 $10.78 $10.60 $10.76 $10.76 3,481
2023-02-15 $10.89 $11.04 $10.89 $11.04 $11.04 14,636
2023-02-14 $11.21 $11.21 $11.10 $11.17 $11.17 7,373
2023-02-13 $11.20 $11.30 $11.15 $11.29 $11.29 11,706
2023-02-10 $11.19 $11.22 $11.06 $11.10 $11.10 13,362
2023-02-09 $11.42 $11.42 $11.22 $11.30 $11.30 14,868
2023-02-08 $10.65 $10.65 $10.48 $10.49 $10.49 18,016
2023-02-07 $10.87 $10.88 $10.70 $10.88 $10.88 30,751
2023-02-06 $10.88 $11.00 $10.84 $10.92 $10.92 40,885
2023-02-03 $11.24 $11.27 $11.12 $11.13 $11.13 20,025
2023-02-02 $11.58 $11.58 $11.37 $11.50 $11.50 9,903
2023-02-01 $11.77 $11.85 $11.59 $11.85 $11.85 14,629
2023-01-31 $11.36 $11.46 $11.36 $11.43 $11.43 15,393
2023-01-30 $11.50 $11.50 $11.33 $11.33 $11.33 58,728
2023-01-27 $12.36 $12.44 $12.35 $12.39 $12.39 96,928
2023-01-26 $12.20 $12.37 $12.07 $12.35 $12.35 55,116
2023-01-25 $12.70 $12.93 $12.70 $12.86 $12.86 10,632
2023-01-24 $12.71 $12.92 $12.71 $12.87 $12.87 11,231
2023-01-23 $12.71 $13.00 $12.63 $13.00 $13.00 3,287
2023-01-20 $12.70 $12.79 $12.60 $12.73 $12.73 6,402
2023-01-19 $12.08 $12.15 $12.08 $12.13 $12.13 3,148
2023-01-18 $12.04 $12.12 $11.91 $12.05 $12.05 17,148
2023-01-17 $11.93 $11.93 $11.75 $11.91 $11.91 31,339
2023-01-13 $12.53 $12.60 $12.47 $12.60 $12.60 8,501
2023-01-12 $12.33 $12.63 $12.29 $12.63 $12.63 8,993
2023-01-11 $12.23 $12.34 $12.23 $12.34 $12.34 23,494
2023-01-10 $12.75 $12.90 $12.75 $12.90 $12.90 22,505
2023-01-09 $12.70 $12.70 $12.33 $12.37 $12.37 10,519
2023-01-06 $11.95 $12.14 $11.74 $12.09 $12.09 19,541
2023-01-05 $12.30 $12.33 $11.98 $12.21 $12.21 23,821
2023-01-04 $12.40 $12.49 $12.18 $12.49 $12.49 35,699
2023-01-03 $12.05 $12.05 $11.70 $11.83 $11.83 21,893
2022-12-30 $11.06 $11.15 $11.06 $11.08 $11.08 2,519
2022-12-29 $11.01 $11.22 $11.01 $11.16 $11.16 7,956
2022-12-28 $11.20 $11.24 $10.81 $10.89 $10.89 23,563
2022-12-27 $10.60 $11.16 $10.60 $11.16 $11.16 62,682
2022-12-23 $10.60 $10.60 $10.60 $10.60 $10.60 256
2022-12-22 $10.50 $10.88 $10.50 $10.70 $10.70 18,109
2022-12-21 $10.58 $10.70 $10.49 $10.49 $10.49 10,052
2022-12-20 $10.16 $10.50 $10.16 $10.41 $10.41 94,083
2022-12-19 $11.17 $11.17 $10.26 $10.43 $10.43 20,691
2022-12-16 $11.70 $11.70 $11.60 $11.63 $11.63 7,640
2022-12-15 $11.65 $11.83 $11.38 $11.40 $11.40 14,155
2022-12-14 $11.73 $11.73 $11.57 $11.65 $11.65 29,301
2022-12-13 $12.10 $12.24 $11.89 $12.06 $12.06 7,901
2022-12-12 $11.55 $11.61 $11.41 $11.56 $11.56 6,491
2022-12-09 $12.00 $12.20 $11.34 $11.34 $11.34 234,137
2022-12-08 $12.35 $12.49 $12.10 $12.31 $12.31 60,535
2022-12-07 $10.32 $10.32 $9.90 $10.00 $10.00 79,166
2022-12-06 $10.23 $10.66 $10.23 $10.60 $10.60 61,456
2022-12-05 $9.75 $10.16 $9.75 $9.88 $9.88 96,672
2022-12-02 $8.40 $9.05 $8.40 $9.02 $9.02 325,240
2022-12-01 $8.10 $8.42 $8.10 $8.33 $8.33 115,558
2022-11-30 $7.41 $7.85 $7.41 $7.70 $7.70 66,931
2022-11-29 $7.22 $7.38 $7.22 $7.28 $7.28 27,930
2022-11-28 $6.54 $6.65 $6.50 $6.64 $6.64 76,089
2022-11-25 $5.62 $5.65 $5.50 $5.59 $5.59 16,411
2022-11-23 $5.62 $5.76 $5.62 $5.69 $5.69 2,094
2022-11-22 $5.52 $5.82 $5.52 $5.75 $5.75 24,140
2022-11-21 $5.86 $6.02 $5.80 $6.00 $6.00 47,709
2022-11-18 $6.19 $6.42 $6.14 $6.32 $6.32 24,644
2022-11-17 $6.02 $6.41 $6.02 $6.38 $6.38 29,777
2022-11-16 $6.29 $6.31 $6.18 $6.20 $6.20 17,150
2022-11-15 $6.34 $6.48 $6.28 $6.28 $6.28 17,650
2022-11-14 $5.51 $5.93 $5.51 $5.80 $5.80 72,792
2022-11-11 $5.66 $5.92 $5.56 $5.90 $5.90 124,923
2022-11-10 $5.17 $5.57 $5.17 $5.49 $5.49 44,405
2022-11-09 $5.01 $5.17 $4.92 $5.10 $5.10 54,399
2022-11-08 $5.14 $5.29 $5.11 $5.24 $5.24 102,039
2022-11-07 $5.12 $5.14 $4.99 $5.11 $5.11 62,336
2022-11-04 $4.98 $5.09 $4.93 $5.04 $5.04 97,957
2022-11-03 $4.49 $4.74 $4.49 $4.71 $4.71 131,471
2022-11-02 $4.97 $4.97 $4.82 $4.82 $4.82 21,469
2022-11-01 $4.40 $4.57 $4.40 $4.45 $4.45 88,150
2022-10-31 $4.02 $4.22 $4.01 $4.15 $4.15 95,241
2022-10-28 $3.96 $4.05 $3.84 $4.05 $4.05 309,427
2022-10-27 $4.19 $4.27 $4.17 $4.17 $4.17 194,341
2022-10-26 $4.22 $4.43 $4.22 $4.35 $4.35 118,917
2022-10-25 $4.02 $4.13 $4.02 $4.13 $4.13 122,944
2022-10-24 $4.00 $4.10 $3.86 $4.06 $4.06 133,951
2022-10-21 $4.52 $4.61 $4.40 $4.54 $4.54 50,032
2022-10-20 $4.72 $4.85 $4.63 $4.76 $4.76 105,825
2022-10-19 $4.93 $4.93 $4.68 $4.75 $4.75 54,835
2022-10-18 $5.26 $5.26 $5.06 $5.06 $5.06 21,827
2022-10-17 $5.32 $5.47 $5.32 $5.45 $5.45 15,586
2022-10-14 $5.42 $5.51 $5.38 $5.42 $5.42 45,622
2022-10-13 $5.55 $5.73 $5.44 $5.68 $5.68 34,326
2022-10-12 $6.00 $6.00 $5.89 $5.97 $5.97 52,935
2022-10-11 $6.23 $6.28 $6.12 $6.21 $6.21 38,780
2022-10-10 $6.52 $6.55 $6.43 $6.54 $6.54 22,328
2022-10-07 $6.90 $7.05 $6.90 $7.02 $7.02 76,612
2022-10-06 $6.85 $7.01 $6.85 $7.01 $7.01 70,100
2022-10-05 $6.86 $6.86 $6.64 $6.85 $6.85 26,019
2022-10-04 $6.33 $6.67 $6.33 $6.67 $6.67 110,233
2022-10-03 $6.17 $6.28 $6.17 $6.26 $6.26 11,487
2022-09-30 $6.41 $6.41 $6.33 $6.33 $6.33 25,874
2022-09-29 $6.60 $6.60 $6.30 $6.42 $6.42 28,707
2022-09-28 $6.74 $6.92 $6.74 $6.92 $6.92 7,203
2022-09-27 $6.56 $6.85 $6.56 $6.70 $6.70 38,766
2022-09-26 $6.53 $6.71 $6.53 $6.67 $6.67 48,890
2022-09-23 $5.80 $5.80 $5.68 $5.80 $5.80 14,584
2022-09-22 $6.03 $6.06 $5.90 $5.90 $5.90 54,154
2022-09-21 $6.23 $6.32 $6.03 $6.11 $6.11 46,318
2022-09-20 $6.51 $6.63 $6.50 $6.55 $6.55 32,038
2022-09-19 $5.99 $6.00 $5.93 $6.00 $6.00 8,317
2022-09-16 $6.05 $6.14 $6.04 $6.09 $6.09 21,088
2022-09-15 $6.07 $6.25 $6.07 $6.18 $6.18 33,534
2022-09-14 $6.38 $6.55 $6.38 $6.49 $6.49 22,603
2022-09-13 $6.37 $6.49 $6.37 $6.37 $6.37 22,273
2022-09-12 $6.24 $6.24 $6.24 $6.24 $6.24 1,282
2022-09-09 $5.93 $6.13 $5.93 $6.13 $6.13 1,522
2022-09-08 $5.85 $5.93 $5.85 $5.93 $5.93 3,415
2022-09-07 $5.94 $5.94 $5.92 $5.92 $5.92 450
2022-09-06 $5.86 $5.93 $5.86 $5.91 $5.91 3,258
2022-09-02 $5.94 $5.94 $5.90 $5.90 $5.90 7,460
2022-09-01 $5.83 $5.83 $5.82 $5.82 $5.82 11,752
2022-08-31 $5.86 $6.03 $5.86 $6.00 $6.00 9,948
2022-08-30 $5.82 $5.84 $5.80 $5.80 $5.80 8,393
2022-08-29 $5.99 $6.03 $5.88 $5.98 $5.98 7,926
2022-08-26 $5.88 $6.05 $5.88 $5.94 $5.94 4,709
2022-08-25 $5.92 $6.00 $5.92 $5.94 $5.94 2,154
2022-08-24 $5.63 $5.73 $5.63 $5.73 $5.73 7,434
2022-08-23 $5.64 $5.75 $5.64 $5.72 $5.72 6,880
2022-08-22 $5.81 $5.89 $5.79 $5.89 $5.89 3,709
2022-08-19 $5.90 $5.95 $5.89 $5.94 $5.94 45,119
2022-08-18 $5.99 $5.99 $5.87 $5.90 $5.90 3,782
2022-08-17 $6.00 $6.09 $6.00 $6.05 $6.05 13,376
2022-08-16 $6.21 $6.21 $6.07 $6.07 $6.07 380
2022-08-15 $6.37 $6.37 $6.18 $6.22 $6.22 10,871
2022-08-12 $6.15 $6.22 $6.14 $6.20 $6.20 16,387
2022-08-11 $6.20 $6.25 $6.17 $6.25 $6.25 7,985
2022-08-10 $6.00 $6.10 $5.95 $6.01 $6.01 6,474
2022-08-09 $6.19 $6.19 $6.16 $6.16 $6.16 7,839
2022-08-08 $6.37 $6.37 $6.19 $6.19 $6.19 1,708
2022-08-05 $6.39 $6.39 $6.26 $6.30 $6.30 6,947
2022-08-04 $6.44 $6.44 $6.44 $6.44 $6.44 307
2022-08-03 $6.34 $6.47 $6.33 $6.47 $6.47 23,155
2022-08-02 $6.25 $6.40 $6.05 $6.12 $6.12 5,131
2022-08-01 $6.50 $6.53 $6.40 $6.40 $6.40 7,903
2022-07-29 $6.58 $6.58 $6.47 $6.52 $6.52 4,365
2022-07-28 $6.70 $6.75 $6.66 $6.68 $6.68 11,689
2022-07-27 $6.40 $6.50 $6.39 $6.50 $6.50 10,775
2022-07-26 $6.40 $6.42 $6.37 $6.37 $6.37 7,507
2022-07-25 $6.46 $6.47 $6.41 $6.46 $6.46 6,005
2022-07-22 $6.50 $6.50 $6.38 $6.41 $6.41 14,809
2022-07-21 $6.36 $6.52 $6.36 $6.44 $6.44 10,801
2022-07-20 $6.26 $6.38 $6.26 $6.34 $6.34 7,972
2022-07-19 $5.89 $6.19 $5.89 $6.14 $6.14 1,931
2022-07-18 $6.21 $6.21 $6.08 $6.08 $6.08 15,636
2022-07-15 $5.99 $6.07 $5.82 $5.94 $5.94 3,600
2022-07-14 $6.21 $6.22 $6.14 $6.14 $6.14 4,584
2022-07-13 $6.12 $6.12 $6.11 $6.11 $6.11 797
2022-07-12 $5.88 $6.15 $5.88 $6.14 $6.14 4,585
2022-07-11 $6.10 $6.19 $6.02 $6.10 $6.10 11,038
2022-07-08 $6.59 $6.66 $6.55 $6.57 $6.57 2,519
2022-07-07 $6.59 $6.63 $6.52 $6.56 $6.56 8,924
2022-07-06 $6.35 $6.44 $6.25 $6.36 $6.36 4,773
2022-07-05 $6.38 $6.46 $6.35 $6.45 $6.45 11,763
2022-07-01 $6.97 $6.97 $6.69 $6.88 $6.88 7,171
2022-06-30 $6.75 $6.80 $6.65 $6.80 $6.80 9,298
2022-06-29 $7.05 $7.05 $6.78 $6.84 $6.84 22,997
2022-06-28 $7.12 $7.22 $7.04 $7.08 $7.08 33,367
2022-06-27 $6.05 $6.20 $6.05 $6.19 $6.19 26,457
2022-06-24 $5.86 $5.92 $5.80 $5.90 $5.90 23,208
2022-06-23 $5.54 $5.54 $5.38 $5.43 $5.43 7,206
2022-06-22 $5.55 $5.59 $5.48 $5.59 $5.59 2,128
2022-06-21 $5.38 $5.61 $5.38 $5.52 $5.52 9,820
2022-06-17 $5.66 $5.66 $5.54 $5.62 $5.62 4,250
2022-06-16 $5.72 $5.72 $5.60 $5.60 $5.60 1,579
2022-06-15 $5.80 $5.81 $5.80 $5.81 $5.81 5,600
2022-06-14 $5.75 $5.79 $5.71 $5.71 $5.71 5,875
2022-06-13 $5.78 $5.78 $5.63 $5.63 $5.63 10,995
2022-06-10 $6.08 $6.10 $6.01 $6.08 $6.08 9,322
2022-06-09 $6.32 $6.32 $6.14 $6.19 $6.19 15,273
2022-06-08 $6.37 $6.41 $6.33 $6.35 $6.35 11,396
2022-06-07 $6.04 $6.12 $6.03 $6.12 $6.12 7,921
2022-06-06 $6.05 $6.12 $5.98 $6.00 $6.00 6,775
2022-06-03 $5.81 $5.83 $5.75 $5.76 $5.76 7,929
2022-06-02 $5.80 $5.85 $5.73 $5.85 $5.85 4,881
2022-06-01 $5.83 $5.83 $5.70 $5.75 $5.75 7,398
2022-05-31 $5.73 $5.85 $5.73 $5.77 $5.77 11,716
2022-05-27 $5.40 $5.41 $5.38 $5.41 $5.41 4,528
2022-05-26 $5.25 $5.40 $5.25 $5.40 $5.40 16,894
2022-05-25 $5.22 $5.29 $5.22 $5.29 $5.29 2,526
2022-05-24 $5.42 $5.42 $5.15 $5.22 $5.22 26,853
2022-05-23 $5.41 $5.49 $5.41 $5.42 $5.42 6,761
2022-05-20 $5.61 $5.61 $5.45 $5.50 $5.50 4,251
2022-05-19 $5.48 $5.50 $5.45 $5.50 $5.50 9,325
2022-05-18 $5.58 $5.63 $5.54 $5.54 $5.54 8,380
2022-05-17 $5.80 $5.80 $5.67 $5.75 $5.75 11,901
2022-05-16 $5.74 $5.74 $5.70 $5.70 $5.70 10,028
2022-05-13 $5.70 $5.96 $5.70 $5.96 $5.96 31,921
2022-05-12 $5.49 $5.61 $5.48 $5.52 $5.52 21,676
2022-05-11 $5.77 $5.77 $5.64 $5.64 $5.64 12,075
2022-05-10 $5.62 $5.62 $5.50 $5.55 $5.55 19,724
2022-05-09 $5.72 $5.79 $5.59 $5.59 $5.59 38,188
2022-05-06 $5.80 $5.89 $5.80 $5.81 $5.81 5,558
2022-05-05 $6.10 $6.10 $6.00 $6.04 $6.04 7,876
2022-05-04 $6.29 $6.35 $6.21 $6.35 $6.35 8,671
2022-05-03 $6.40 $6.41 $6.36 $6.36 $6.36 7,738
2022-05-02 $5.89 $6.17 $5.89 $6.17 $6.17 3,495
2022-04-29 $6.21 $6.29 $6.14 $6.14 $6.14 15,886
2022-04-28 $5.99 $6.03 $5.90 $6.00 $6.00 21,073
2022-04-27 $6.01 $6.04 $5.90 $5.94 $5.94 32,471
2022-04-26 $6.00 $6.00 $5.72 $5.82 $5.82 24,448
2022-04-25 $5.90 $5.90 $5.76 $5.82 $5.82 24,448
2022-04-22 $6.20 $6.20 $6.03 $6.07 $6.07 8,275
2022-04-21 $6.28 $6.29 $6.13 $6.13 $6.13 99,907
2022-04-20 $6.79 $6.87 $6.79 $6.87 $6.87 2,534
2022-04-19 $6.59 $6.78 $6.59 $6.75 $6.75 10,707
2022-04-18 $6.71 $6.81 $6.67 $6.71 $6.71 12,429
2022-04-14 $6.80 $6.82 $6.78 $6.82 $6.82 2,173
2022-04-13 $6.57 $6.64 $6.57 $6.64 $6.64 10,497
2022-04-12 $6.65 $6.72 $6.61 $6.61 $6.61 9,684
2022-04-11 $6.69 $6.69 $6.34 $6.37 $6.37 24,071
2022-04-08 $6.68 $6.82 $6.68 $6.73 $6.73 7,476
2022-04-07 $6.81 $6.86 $6.70 $6.77 $6.77 9,910
2022-04-06 $7.18 $7.18 $7.00 $7.10 $7.10 14,233
2022-04-05 $7.36 $7.36 $7.20 $7.22 $7.22 21,631
2022-04-04 $7.28 $7.51 $7.28 $7.47 $7.47 24,816
2022-04-01 $7.45 $7.45 $7.30 $7.35 $7.35 27,379
2022-03-31 $7.16 $7.22 $7.11 $7.16 $7.16 11,725
2022-03-30 $7.49 $7.49 $7.30 $7.30 $7.30 10,575
2022-03-29 $7.25 $7.30 $7.19 $7.24 $7.24 13,554
2022-03-28 $7.26 $7.26 $6.92 $6.97 $6.97 35,883
2022-03-25 $7.00 $7.08 $6.98 $7.08 $7.08 11,609
2022-03-24 $7.21 $7.33 $7.21 $7.33 $7.33 13,819
2022-03-23 $7.24 $7.35 $7.24 $7.26 $7.26 23,088
2022-03-22 $7.22 $7.57 $7.22 $7.48 $7.48 7,442
2022-03-21 $7.24 $7.46 $7.09 $7.13 $7.13 28,580
2022-03-18 $7.35 $7.72 $7.26 $7.60 $7.60 51,637
2022-03-17 $6.63 $6.70 $6.51 $6.64 $6.64 30,740
2022-03-16 $6.29 $6.68 $6.15 $6.66 $6.66 110,955
2022-03-15 $5.45 $5.78 $5.45 $5.69 $5.69 95,855
2022-03-14 $6.76 $6.76 $6.21 $6.23 $6.23 59,578
2022-03-11 $7.62 $7.62 $7.15 $7.15 $7.15 18,551
2022-03-10 $7.78 $7.78 $7.62 $7.66 $7.66 7,834
2022-03-09 $7.59 $8.00 $7.59 $7.98 $7.98 19,813
2022-03-08 $7.48 $7.95 $7.48 $7.75 $7.75 18,393
2022-03-07 $7.82 $7.82 $7.55 $7.55 $7.55 21,837
2022-03-04 $8.18 $8.18 $7.99 $8.02 $8.02 28,409
2022-03-03 $8.50 $8.64 $8.36 $8.42 $8.42 44,019
2022-03-02 $8.48 $8.94 $8.48 $8.78 $8.78 162,571
2022-03-01 $8.53 $8.53 $8.29 $8.32 $8.32 56,691
2022-02-28 $8.50 $8.50 $8.32 $8.47 $8.47 26,018
2022-02-25 $8.99 $8.99 $8.83 $8.99 $8.99 15,228
2022-02-24 $8.66 $8.80 $8.58 $8.77 $8.77 31,979
2022-02-23 $9.32 $9.36 $9.23 $9.23 $9.23 10,699
2022-02-22 $9.39 $9.39 $9.27 $9.31 $9.31 17,739
2022-02-18 $9.53 $9.80 $9.53 $9.80 $9.80 2,936
2022-02-17 $9.84 $9.85 $9.69 $9.69 $9.69 12,880
2022-02-16 $9.57 $9.75 $9.57 $9.61 $9.61 19,043
2022-02-15 $9.20 $9.31 $9.20 $9.31 $9.31 19,292
2022-02-14 $9.26 $9.32 $9.09 $9.25 $9.25 26,337
2022-02-11 $9.70 $9.74 $9.51 $9.53 $9.53 20,726
2022-02-10 $9.68 $9.74 $9.59 $9.67 $9.67 12,288
2022-02-09 $9.41 $9.63 $9.41 $9.63 $9.63 5,263
2022-02-08 $9.40 $9.43 $9.36 $9.37 $9.37 2,322
2022-02-07 $9.00 $9.05 $8.98 $9.00 $9.00 13,829
2022-02-04 $9.04 $9.04 $9.01 $9.04 $9.04 913
2022-02-03 $9.13 $9.14 $8.99 $9.08 $9.08 14,389
2022-02-02 $9.06 $9.25 $9.00 $9.18 $9.18 13,006
2022-02-01 $9.11 $9.22 $9.11 $9.18 $9.18 12,858
2022-01-31 $9.27 $9.27 $8.96 $9.04 $9.04 17,166
2022-01-28 $8.97 $8.97 $8.87 $8.92 $8.92 6,214
2022-01-27 $8.91 $8.98 $8.87 $8.88 $8.88 17,006
2022-01-26 $9.35 $9.35 $9.00 $9.03 $9.03 24,703
2022-01-25 $9.19 $9.31 $9.15 $9.31 $9.31 13,193
2022-01-24 $9.50 $9.50 $9.05 $9.24 $9.24 24,593
2022-01-21 $9.75 $9.75 $9.44 $9.50 $9.50 47,756
2022-01-20 $9.57 $9.64 $9.45 $9.51 $9.51 20,878
2022-01-19 $9.13 $9.66 $9.13 $9.41 $9.41 49,319
2022-01-18 $9.55 $9.55 $9.29 $9.41 $9.41 49,319
2022-01-14 $8.62 $9.84 $8.62 $9.50 $9.50 141,588
2022-01-13 $8.00 $8.04 $7.95 $7.99 $7.99 5,828
2022-01-12 $8.23 $8.31 $8.18 $8.28 $8.28 21,874
2022-01-11 $8.06 $8.21 $8.01 $8.20 $8.20 38,593
2022-01-10 $7.95 $7.98 $7.89 $7.89 $7.89 39,400
2022-01-07 $8.05 $8.07 $7.98 $8.01 $8.01 35,408
2022-01-06 $8.00 $8.10 $8.00 $8.06 $8.06 43,101
2022-01-05 $8.01 $8.10 $7.92 $7.93 $7.93 13,450
2022-01-04 $8.86 $8.86 $8.48 $8.48 $8.48 88,262
2022-01-03 $8.35 $8.42 $8.24 $8.41 $8.41 31,051
2021-12-31 $8.08 $8.16 $8.01 $8.08 $8.08 13,026
2021-12-30 $7.74 $8.13 $7.74 $8.08 $8.08 25,941
2021-12-29 $7.65 $7.81 $7.65 $7.72 $7.72 24,783
2021-12-28 $7.70 $7.94 $7.70 $7.86 $7.86 29,286
2021-12-27 $7.79 $8.04 $7.79 $7.96 $7.96 26,983
2021-12-23 $7.21 $7.57 $7.21 $7.55 $7.55 37,189
2021-12-22 $7.30 $7.43 $7.27 $7.40 $7.40 37,370
2021-12-21 $7.41 $7.41 $7.03 $7.30 $7.30 100,040
2021-12-20 $7.05 $7.17 $6.82 $7.03 $7.03 58,065
2021-12-17 $7.05 $7.13 $6.95 $7.12 $7.12 74,761
2021-12-16 $7.07 $7.36 $7.07 $7.19 $7.19 44,959
2021-12-15 $7.20 $7.20 $7.06 $7.11 $7.11 32,661
2021-12-14 $7.37 $7.37 $7.09 $7.23 $7.23 157,785
2021-12-13 $7.84 $7.87 $7.68 $7.75 $7.75 28,295
2021-12-10 $7.88 $8.39 $7.88 $8.04 $8.04 24,815
2021-12-09 $8.42 $8.50 $8.38 $8.40 $8.40 17,451
2021-12-08 $8.50 $8.60 $8.47 $8.53 $8.53 44,364
2021-12-07 $8.11 $8.43 $8.11 $8.24 $8.24 103,240
2021-12-06 $7.99 $8.27 $7.70 $8.20 $8.20 121,143
2021-12-03 $8.01 $8.02 $7.87 $7.87 $7.87 40,239
2021-12-02 $7.98 $8.09 $7.97 $8.08 $8.08 133,307
2021-12-01 $8.29 $8.29 $7.87 $7.87 $7.87 141,000
2021-11-30 $8.88 $8.88 $8.51 $8.68 $8.68 184,533
2021-11-29 $9.39 $9.39 $8.93 $8.95 $8.95 47,140
2021-11-26 $9.63 $9.81 $9.57 $9.81 $9.81 39,196
2021-11-24 $9.66 $10.05 $9.66 $9.96 $9.96 14,352
2021-11-23 $10.20 $10.20 $9.74 $9.81 $9.81 25,447
2021-11-22 $9.80 $9.84 $9.66 $9.81 $9.81 30,483
2021-11-19 $9.47 $9.47 $8.88 $9.09 $9.09 12,790
2021-11-18 $9.02 $9.14 $8.91 $8.99 $8.99 49,795
2021-11-17 $9.66 $9.66 $9.17 $9.27 $9.27 23,690
2021-11-16 $9.27 $9.33 $9.22 $9.31 $9.31 45,249
2021-11-15 $8.84 $8.99 $8.83 $8.99 $8.99 45,363
2021-11-12 $8.90 $8.90 $8.82 $8.90 $8.90 17,541
2021-11-11 $8.54 $9.11 $8.54 $9.07 $9.07 46,778
2021-11-10 $8.86 $8.93 $8.74 $8.80 $8.80 33,052
2021-11-09 $8.71 $8.94 $8.71 $8.90 $8.90 49,067
2021-11-08 $9.64 $9.64 $9.06 $9.10 $9.10 17,627
2021-11-05 $8.97 $9.01 $8.87 $8.94 $8.94 38,403
2021-11-04 $9.01 $9.01 $8.60 $8.63 $8.63 64,010
2021-11-03 $8.73 $8.87 $8.73 $8.78 $8.78 23,463
2021-11-02 $8.70 $8.77 $8.63 $8.71 $8.71 40,280
2021-11-01 $8.79 $9.14 $8.79 $9.13 $9.13 65,981
2021-10-29 $9.07 $9.07 $8.88 $8.91 $8.91 20,382
2021-10-28 $9.22 $9.22 $9.05 $9.18 $9.18 60,060
2021-10-27 $9.23 $9.31 $8.89 $9.24 $9.24 26,128
2021-10-26 $9.21 $9.29 $9.18 $9.24 $9.24 46,341
2021-10-25 $9.16 $9.16 $9.06 $9.15 $9.15 43,247
2021-10-22 $9.20 $9.25 $9.11 $9.18 $9.18 23,208
2021-10-21 $9.15 $9.15 $9.05 $9.11 $9.11 52,632
2021-10-20 $9.25 $9.43 $9.23 $9.26 $9.26 36,885
2021-10-19 $9.00 $9.20 $8.98 $9.08 $9.08 171,772
2021-10-18 $8.80 $9.00 $8.80 $8.98 $8.98 44,812
2021-10-15 $8.56 $8.58 $8.52 $8.52 $8.52 33,127
2021-10-14 $8.68 $8.68 $8.58 $8.64 $8.64 52,936
2021-10-13 $8.71 $8.72 $8.58 $8.72 $8.72 27,479
2021-10-12 $8.50 $8.70 $8.50 $8.62 $8.62 115,155
2021-10-11 $8.19 $8.32 $8.16 $8.24 $8.24 84,940
2021-10-08 $8.32 $8.41 $8.32 $8.39 $8.39 17,566
2021-10-07 $8.26 $8.46 $8.26 $8.38 $8.38 54,076
2021-10-06 $8.15 $8.37 $8.15 $8.26 $8.26 70,110
2021-10-05 $8.05 $8.18 $8.05 $8.11 $8.11 98,574
2021-10-04 $8.26 $8.33 $8.07 $8.19 $8.19 46,979
2021-10-01 $8.42 $8.45 $8.26 $8.45 $8.45 84,032
2021-09-30 $8.05 $8.40 $8.05 $8.34 $8.34 59,798
2021-09-29 $8.28 $8.32 $8.22 $8.22 $8.22 38,509
2021-09-28 $8.18 $8.18 $8.02 $8.13 $8.13 145,785
2021-09-27 $7.80 $8.04 $7.80 $8.04 $8.04 109,768
2021-09-24 $8.20 $8.26 $7.92 $8.02 $8.02 134,328
2021-09-23 $8.11 $8.25 $8.11 $8.25 $8.25 67,360
2021-09-22 $7.86 $8.08 $7.85 $8.00 $8.00 120,055
2021-09-21 $7.94 $7.97 $7.80 $7.85 $7.85 261,008
2021-09-20 $7.65 $7.65 $7.50 $7.62 $7.62 185,627
2021-09-17 $7.85 $7.95 $7.80 $7.91 $7.91 142,156
2021-09-16 $7.99 $8.23 $7.75 $7.98 $7.98 177,351
2021-09-15 $8.46 $8.56 $7.95 $8.27 $8.27 190,976
2021-09-14 $11.45 $11.47 $10.50 $10.65 $10.65 161,399
2021-09-13 $11.62 $11.82 $11.61 $11.78 $11.78 79,721
2021-09-10 $12.03 $12.09 $11.86 $11.97 $11.97 29,431
2021-09-09 $12.36 $12.39 $12.26 $12.30 $12.30 51,247
2021-09-08 $12.55 $12.55 $12.23 $12.37 $12.37 77,484
2021-09-07 $11.72 $12.35 $11.65 $12.34 $12.34 63,231
2021-09-03 $11.91 $11.91 $11.34 $11.64 $11.64 37,502
2021-09-02 $11.98 $11.98 $11.79 $11.86 $11.86 55,902
2021-09-01 $12.05 $12.05 $11.72 $11.72 $11.72 43,159
2021-08-31 $11.29 $11.37 $11.16 $11.34 $11.34 80,247
2021-08-30 $11.09 $11.27 $11.09 $11.27 $11.27 58,241
2021-08-27 $11.08 $11.08 $11.02 $11.07 $11.07 44,140
2021-08-26 $11.27 $11.33 $11.24 $11.25 $11.25 44,486
2021-08-25 $11.20 $11.20 $11.02 $11.08 $11.08 46,245
2021-08-24 $11.10 $11.50 $11.01 $11.20 $11.20 134,942
2021-08-23 $9.94 $10.15 $9.93 $10.15 $10.15 85,059
2021-08-20 $10.20 $10.20 $9.84 $9.90 $9.90 123,093
2021-08-19 $10.26 $10.31 $10.10 $10.20 $10.20 112,510
2021-08-18 $10.65 $10.70 $10.56 $10.61 $10.61 65,571
2021-08-17 $10.76 $10.76 $10.58 $10.62 $10.62 89,741
2021-08-16 $10.78 $10.87 $10.72 $10.75 $10.75 60,263
2021-08-13 $10.98 $10.98 $10.82 $10.86 $10.86 66,741
2021-08-12 $11.28 $11.38 $11.22 $11.31 $11.31 43,775
2021-08-11 $11.30 $11.38 $11.28 $11.34 $11.34 34,377
2021-08-10 $11.51 $11.60 $11.51 $11.55 $11.55 94,347
2021-08-09 $11.67 $11.83 $11.37 $11.56 $11.56 30,770
2021-08-06 $11.29 $11.72 $11.29 $11.49 $11.49 37,868
2021-08-05 $11.56 $11.85 $11.49 $11.85 $11.85 45,958
2021-08-04 $11.86 $11.86 $11.26 $11.32 $11.32 41,805
2021-08-03 $12.30 $12.30 $12.01 $12.05 $12.05 93,356
2021-08-02 $12.57 $12.69 $12.51 $12.53 $12.53 44,710
2021-07-30 $12.75 $12.87 $12.72 $12.75 $12.75 69,768
2021-07-29 $13.47 $13.47 $12.76 $12.76 $12.76 34,903
2021-07-28 $12.70 $13.23 $12.70 $13.00 $13.00 52,689
2021-07-27 $13.20 $13.20 $12.40 $12.66 $12.66 110,664
2021-07-26 $13.26 $13.62 $13.26 $13.45 $13.45 69,350
2021-07-23 $14.14 $14.14 $13.78 $13.81 $13.81 59,309
2021-07-22 $14.13 $14.24 $14.13 $14.14 $14.14 24,530
2021-07-21 $14.15 $14.37 $14.11 $14.36 $14.36 54,112
2021-07-20 $14.13 $14.30 $14.07 $14.25 $14.25 81,465
2021-07-19 $14.48 $14.52 $14.32 $14.46 $14.46 47,423
2021-07-16 $14.74 $14.74 $14.44 $14.49 $14.49 33,788
2021-07-15 $14.78 $14.78 $14.59 $14.62 $14.62 29,284
2021-07-14 $14.91 $14.91 $14.73 $14.73 $14.73 12,258
2021-07-13 $14.90 $14.99 $14.84 $14.92 $14.92 42,500
2021-07-12 $14.97 $14.99 $14.83 $14.96 $14.96 34,348
2021-07-09 $15.14 $15.20 $15.04 $15.19 $15.19 31,292
2021-07-08 $15.20 $15.28 $14.97 $15.27 $15.27 51,456
2021-07-07 $15.56 $15.57 $15.20 $15.28 $15.28 73,173
2021-07-06 $15.60 $15.60 $15.26 $15.26 $15.26 26,975
2021-07-02 $15.80 $15.80 $15.64 $15.69 $15.69 8,336
2021-07-01 $15.84 $15.84 $15.59 $15.72 $15.72 17,924
2021-06-30 $15.70 $15.91 $15.63 $15.78 $15.78 21,848
2021-06-29 $15.42 $15.60 $15.34 $15.58 $15.58 51,419
2021-06-28 $15.51 $15.51 $15.30 $15.38 $15.38 22,624
2021-06-25 $15.79 $16.08 $15.79 $16.05 $16.05 14,915
2021-06-24 $16.50 $16.50 $16.17 $16.26 $16.26 13,097
2021-06-23 $16.48 $16.64 $16.48 $16.56 $16.56 17,805
2021-06-22 $16.96 $16.96 $16.50 $16.50 $16.50 38,701
2021-06-21 $16.91 $16.98 $16.80 $16.87 $16.87 24,097
2021-06-18 $16.38 $16.54 $16.34 $16.54 $16.54 16,161
2021-06-17 $16.51 $16.75 $16.51 $16.59 $16.59 29,167
2021-06-16 $16.57 $16.57 $16.42 $16.51 $16.51 6,099
2021-06-15 $16.66 $16.66 $16.45 $16.52 $16.52 35,951
2021-06-14 $16.80 $16.85 $16.69 $16.73 $16.73 15,925
2021-06-11 $16.89 $16.91 $16.71 $16.87 $16.87 9,030
2021-06-10 $16.57 $16.69 $16.55 $16.68 $16.68 9,724
2021-06-09 $16.63 $16.82 $16.62 $16.62 $16.62 9,445
2021-06-08 $16.70 $16.77 $16.63 $16.74 $16.74 15,153
2021-06-07 $17.00 $17.00 $16.69 $16.92 $16.92 18,188
2021-06-04 $17.32 $17.32 $17.02 $17.14 $17.14 13,222
2021-06-03 $17.25 $17.29 $17.13 $17.18 $17.18 16,810
2021-06-02 $17.28 $17.46 $17.28 $17.28 $17.28 21,536
2021-06-01 $17.50 $17.50 $17.19 $17.40 $17.40 14,848
2021-05-28 $17.17 $17.27 $17.11 $17.12 $17.12 17,401
2021-05-27 $17.60 $17.60 $17.27 $17.35 $17.35 19,774
2021-05-26 $17.22 $17.73 $17.22 $17.68 $17.68 21,453
2021-05-25 $17.00 $17.36 $17.00 $17.18 $17.18 20,865
2021-05-24 $16.81 $16.95 $16.65 $16.91 $16.91 18,305
2021-05-21 $17.26 $17.26 $16.80 $16.95 $16.95 6,585
2021-05-20 $16.52 $16.66 $16.45 $16.65 $16.65 28,584
2021-05-19 $17.10 $17.10 $16.67 $16.98 $16.98 9,160
2021-05-18 $16.84 $16.98 $16.76 $16.97 $16.97 26,588
2021-05-17 $16.50 $16.56 $16.43 $16.50 $16.50 23,187
2021-05-14 $16.72 $16.75 $16.50 $16.74 $16.74 19,019
2021-05-13 $16.78 $16.87 $16.54 $16.59 $16.59 34,040
2021-05-12 $16.97 $17.14 $16.78 $16.87 $16.87 19,640
2021-05-11 $17.61 $17.61 $17.02 $17.34 $17.34 59,239
2021-05-10 $17.53 $17.70 $17.49 $17.49 $17.49 15,026
2021-05-07 $17.50 $17.70 $17.46 $17.68 $17.68 30,027
2021-05-06 $18.13 $18.13 $17.26 $17.36 $17.36 43,986
2021-05-05 $18.65 $18.72 $18.50 $18.57 $18.57 31,397
2021-05-04 $18.72 $19.29 $18.68 $18.69 $18.69 21,757
2021-05-03 $18.82 $18.82 $18.50 $18.68 $18.68 25,986
2021-04-30 $19.15 $19.28 $18.98 $19.18 $19.18 9,885
2021-04-29 $19.32 $19.32 $19.07 $19.23 $19.23 12,985
2021-04-28 $18.91 $19.20 $18.91 $19.12 $19.12 7,393
2021-04-27 $18.83 $19.18 $18.83 $18.98 $18.98 15,452
2021-04-26 $18.77 $19.14 $18.69 $18.93 $18.93 17,545
2021-04-23 $19.03 $19.03 $18.65 $18.80 $18.80 7,363
2021-04-22 $18.70 $19.31 $18.70 $18.88 $18.88 8,434
2021-04-21 $18.87 $19.13 $18.82 $19.06 $19.06 33,236
2021-04-20 $19.26 $19.26 $18.76 $18.86 $18.86 13,126
2021-04-19 $19.33 $19.33 $19.15 $19.33 $19.33 15,094
2021-04-16 $19.02 $19.02 $18.78 $18.84 $18.84 9,020
2021-04-15 $19.00 $19.07 $18.93 $18.95 $18.95 7,711
2021-04-14 $19.11 $19.28 $19.09 $19.09 $19.09 12,488
2021-04-13 $19.19 $19.26 $18.78 $19.14 $19.14 13,630
2021-04-12 $19.08 $19.43 $19.08 $19.34 $19.34 5,559
2021-04-09 $19.85 $20.08 $19.52 $19.62 $19.62 6,002
2021-04-08 $19.75 $19.89 $19.73 $19.79 $19.79 7,458
2021-04-07 $19.78 $19.91 $19.51 $19.65 $19.65 14,416
2021-04-06 $19.94 $20.29 $19.87 $20.16 $20.16 15,078
2021-04-05 $19.72 $19.95 $19.69 $19.88 $19.88 15,864
2021-04-01 $19.79 $19.92 $19.63 $19.75 $19.75 9,150
2021-03-31 $19.85 $19.85 $19.26 $19.32 $19.32 4,158
2021-03-30 $19.37 $19.55 $19.11 $19.49 $19.49 13,183
2021-03-29 $19.50 $19.94 $19.33 $19.58 $19.58 14,161
2021-03-26 $19.74 $19.74 $19.26 $19.61 $19.61 12,849
2021-03-25 $19.28 $19.70 $19.05 $19.70 $19.70 21,331
2021-03-24 $19.60 $19.60 $19.15 $19.23 $19.23 53,423
2021-03-23 $19.93 $20.20 $19.57 $19.57 $19.57 19,508
2021-03-22 $20.24 $20.28 $20.06 $20.06 $20.06 14,947
2021-03-19 $20.43 $20.57 $20.43 $20.57 $20.57 4,179
2021-03-18 $21.15 $21.15 $20.69 $20.76 $20.76 6,346
2021-03-17 $20.98 $21.15 $20.78 $21.15 $21.15 21,308
2021-03-16 $21.16 $21.33 $20.95 $21.06 $21.06 23,541
2021-03-15 $20.45 $20.71 $20.35 $20.71 $20.71 11,253
2021-03-12 $20.25 $20.25 $19.89 $19.97 $19.97 7,042
2021-03-11 $19.92 $20.32 $19.90 $20.19 $20.19 17,711
2021-03-10 $20.36 $20.36 $19.80 $19.90 $19.90 12,634
2021-03-09 $20.35 $20.35 $19.87 $19.88 $19.88 20,864
2021-03-08 $19.37 $19.75 $19.31 $19.40 $19.40 36,926
2021-03-05 $20.26 $20.35 $19.77 $20.15 $20.15 19,743
2021-03-04 $20.63 $20.63 $19.65 $19.74 $19.74 50,803
2021-03-03 $20.00 $20.00 $19.49 $19.56 $19.56 37,093
2021-03-02 $19.18 $19.25 $19.10 $19.20 $19.20 24,003
2021-03-01 $19.63 $19.63 $19.08 $19.18 $19.18 17,841
2021-02-26 $19.10 $19.25 $18.80 $19.25 $19.25 26,201
2021-02-25 $20.17 $20.17 $19.65 $19.88 $19.88 9,608
2021-02-24 $20.60 $20.75 $20.08 $20.44 $20.44 44,282
2021-02-23 $19.69 $19.91 $19.18 $19.88 $19.88 32,427
2021-02-22 $18.70 $19.09 $18.70 $18.77 $18.77 18,838
2021-02-19 $18.13 $18.51 $18.13 $18.37 $18.37 17,665
2021-02-18 $18.57 $18.57 $18.12 $18.29 $18.29 9,261
2021-02-17 $19.13 $19.41 $18.77 $19.25 $19.25 43,292
2021-02-16 $18.50 $18.91 $18.41 $18.48 $18.48 17,222
2021-02-12 $18.11 $18.25 $18.09 $18.20 $18.20 22,692
2021-02-11 $18.15 $18.25 $18.04 $18.04 $18.04 21,312
2021-02-10 $18.00 $18.29 $18.00 $18.15 $18.15 20,121
2021-02-09 $17.87 $17.98 $17.78 $17.94 $17.94 34,529
2021-02-08 $17.44 $17.73 $17.12 $17.68 $17.68 28,077
2021-02-05 $17.10 $17.50 $17.10 $17.31 $17.31 38,937
2021-02-04 $16.25 $16.34 $16.11 $16.13 $16.13 15,426
2021-02-03 $16.27 $16.38 $16.15 $16.38 $16.38 24,622
2021-02-02 $15.94 $16.24 $15.86 $16.06 $16.06 18,073
2021-02-01 $15.54 $15.65 $15.52 $15.54 $15.54 21,449
2021-01-29 $15.79 $15.97 $15.74 $15.89 $15.89 21,356
2021-01-28 $15.50 $15.70 $15.43 $15.63 $15.63 62,018
2021-01-27 $15.78 $15.80 $15.36 $15.55 $15.55 42,855
2021-01-26 $15.99 $15.99 $15.70 $15.70 $15.70 33,797
2021-01-25 $15.56 $15.70 $15.30 $15.34 $15.34 27,838
2021-01-22 $15.63 $15.81 $15.51 $15.65 $15.65 14,105
2021-01-21 $16.26 $16.26 $16.02 $16.16 $16.16 13,238
2021-01-20 $16.20 $16.30 $16.10 $16.30 $16.30 40,802
2021-01-19 $15.59 $15.86 $15.59 $15.80 $15.80 34,413
2021-01-15 $15.70 $15.81 $15.38 $15.55 $15.55 52,428
2021-01-14 $16.11 $16.23 $15.96 $16.02 $16.02 71,578
2021-01-13 $16.14 $16.17 $16.00 $16.06 $16.06 74,109
2021-01-12 $16.00 $16.04 $15.86 $16.04 $16.04 40,958
2021-01-11 $16.26 $16.26 $15.90 $16.03 $16.03 29,889
2021-01-08 $16.51 $16.51 $16.34 $16.44 $16.44 22,917
2021-01-07 $16.66 $16.66 $16.30 $16.46 $16.46 21,666
2021-01-06 $16.55 $16.91 $16.55 $16.66 $16.66 30,549
2021-01-05 $16.47 $16.75 $16.39 $16.75 $16.75 27,794
2021-01-04 $16.72 $16.74 $16.33 $16.38 $16.38 10,770
2020-12-31 $16.80 $16.92 $16.40 $16.75 $16.75 8,570
2020-12-30 $16.88 $16.98 $16.80 $16.80 $16.80 19,934
2020-12-29 $16.78 $16.78 $16.66 $16.69 $16.69 13,066
2020-12-28 $16.71 $16.75 $16.59 $16.64 $16.64 8,948
2020-12-24 $17.01 $17.01 $16.74 $16.91 $16.91 3,598
2020-12-23 $16.68 $16.78 $16.59 $16.77 $16.77 10,153
2020-12-22 $16.62 $16.62 $16.39 $16.52 $16.52 40,550
2020-12-21 $17.42 $17.44 $16.72 $16.77 $16.77 25,558
2020-12-18 $17.31 $17.36 $17.28 $17.35 $17.35 14,113
2020-12-17 $17.06 $17.53 $17.06 $17.31 $17.31 23,959
2020-12-16 $17.38 $17.51 $17.37 $17.51 $17.51 11,171
2020-12-15 $17.74 $17.74 $17.26 $17.68 $17.68 59,891
2020-12-14 $17.77 $17.88 $17.35 $17.35 $17.35 19,856
2020-12-11 $17.60 $17.60 $17.38 $17.38 $17.38 18,339
2020-12-10 $17.63 $17.83 $17.50 $17.65 $17.65 25,987
2020-12-09 $17.40 $17.55 $17.26 $17.33 $17.33 5,209
2020-12-08 $17.12 $17.66 $17.12 $17.52 $17.52 17,717
2020-12-07 $17.89 $18.04 $17.74 $17.81 $17.81 12,814
2020-12-04 $17.91 $18.10 $17.82 $18.10 $18.10 22,392
2020-12-03 $17.78 $18.00 $17.75 $17.79 $17.79 18,545
2020-12-02 $17.97 $17.97 $17.18 $17.71 $17.71 19,747
2020-12-01 $17.37 $17.58 $17.37 $17.44 $17.44 21,490
2020-11-30 $17.25 $17.25 $16.99 $17.12 $17.12 41,372
2020-11-27 $17.68 $18.00 $17.56 $17.56 $17.56 4,059
2020-11-25 $17.70 $17.95 $17.70 $17.78 $17.78 13,859
2020-11-24 $17.53 $17.88 $17.40 $17.88 $17.88 21,467
2020-11-23 $17.00 $17.01 $16.81 $16.93 $16.93 11,761
2020-11-20 $17.58 $17.70 $17.48 $17.51 $17.51 15,098
2020-11-19 $18.00 $18.05 $17.91 $18.05 $18.05 39,002
2020-11-18 $17.72 $17.91 $17.71 $17.79 $17.79 6,546
2020-11-17 $17.98 $17.98 $17.59 $17.71 $17.71 28,051
2020-11-16 $17.95 $18.22 $17.93 $18.07 $18.07 6,672
2020-11-13 $17.22 $17.46 $17.06 $17.40 $17.40 28,422
2020-11-12 $17.18 $17.27 $17.09 $17.09 $17.09 22,073
2020-11-11 $17.63 $17.63 $17.33 $17.49 $17.49 23,463
2020-11-10 $18.00 $18.00 $17.38 $17.46 $17.46 31,337
2020-11-09 $18.18 $18.81 $16.87 $18.72 $18.72 55,173
2020-11-06 $15.00 $15.24 $15.00 $15.21 $15.21 19,971
2020-11-05 $15.13 $15.30 $15.08 $15.25 $15.25 28,827
2020-11-04 $15.12 $15.12 $14.66 $15.07 $15.07 50,646
2020-11-03 $14.23 $14.41 $14.20 $14.34 $14.34 63,862
2020-11-02 $13.88 $14.00 $13.88 $13.99 $13.99 97,926
2020-10-30 $13.90 $13.90 $13.77 $13.81 $13.81 45,238
2020-10-29 $13.85 $14.07 $13.83 $13.98 $13.98 717,861
2020-10-28 $14.25 $14.25 $13.64 $13.75 $13.75 437,796
2020-10-27 $14.59 $14.70 $14.54 $14.56 $14.56 567,918
2020-10-26 $14.92 $15.01 $14.75 $14.76 $14.76 44,941
2020-10-23 $15.12 $15.22 $15.07 $15.17 $15.17 31,883
2020-10-22 $15.02 $15.43 $15.02 $15.25 $15.25 377,507
2020-10-21 $14.22 $14.48 $14.22 $14.39 $14.39 212,464
2020-10-20 $14.55 $14.78 $14.55 $14.67 $14.67 209,633
2020-10-19 $14.40 $14.57 $14.30 $14.35 $14.35 179,141
2020-10-16 $14.39 $14.39 $14.21 $14.32 $14.32 92,409
2020-10-15 $14.25 $14.25 $14.06 $14.20 $14.20 240,038
2020-10-14 $14.40 $14.48 $14.22 $14.26 $14.26 330,674
2020-10-13 $15.01 $15.15 $14.87 $15.03 $15.03 81,199
2020-10-12 $15.13 $15.31 $15.09 $15.18 $15.18 88,545
2020-10-09 $15.35 $15.35 $15.15 $15.15 $15.15 40,950
2020-10-08 $15.40 $15.47 $15.35 $15.35 $15.35 21,110
2020-10-07 $15.62 $15.78 $15.62 $15.69 $15.69 56,910
2020-10-06 $16.08 $16.08 $15.86 $15.86 $15.86 95,778
2020-10-05 $15.63 $15.72 $15.52 $15.72 $15.72 52,674
2020-10-02 $16.00 $16.19 $15.91 $16.13 $16.13 16,708
2020-10-01 $16.06 $16.22 $16.06 $16.19 $16.19 18,626
2020-09-30 $16.08 $16.16 $16.00 $16.13 $16.13 33,114
2020-09-29 $15.73 $16.16 $15.73 $16.00 $16.00 37,651
2020-09-28 $15.92 $16.02 $15.86 $16.01 $16.01 14,747
2020-09-25 $15.66 $15.84 $15.60 $15.84 $15.84 23,356
2020-09-24 $15.60 $15.83 $15.53 $15.68 $15.68 21,520
2020-09-23 $15.84 $16.05 $15.70 $15.77 $15.77 27,846
2020-09-22 $16.01 $16.03 $15.77 $15.94 $15.94 21,184
2020-09-21 $16.99 $16.99 $16.19 $16.47 $16.47 28,513
2020-09-18 $17.44 $17.46 $17.29 $17.39 $17.39 18,340
2020-09-17 $17.68 $17.68 $17.45 $17.53 $17.53 25,396
2020-09-16 $17.74 $17.87 $17.62 $17.85 $17.85 28,363
2020-09-15 $18.42 $18.42 $18.19 $18.21 $18.21 60,614
2020-09-14 $18.00 $18.05 $17.84 $17.98 $17.98 21,972
2020-09-11 $18.25 $18.28 $18.01 $18.14 $18.14 28,599
2020-09-10 $17.51 $17.70 $17.48 $17.54 $17.54 14,530
2020-09-09 $17.70 $17.96 $17.34 $17.77 $17.77 29,272
2020-09-08 $18.20 $18.20 $17.51 $17.61 $17.61 21,991
2020-09-04 $18.33 $18.80 $18.33 $18.57 $18.57 26,736
2020-09-03 $18.76 $19.16 $18.69 $18.86 $18.86 16,890
2020-09-02 $18.90 $18.90 $18.50 $18.81 $18.81 39,721
2020-09-01 $18.78 $19.02 $18.69 $18.81 $18.81 34,904
2020-08-31 $18.58 $18.72 $18.55 $18.65 $18.65 19,830
2020-08-28 $19.00 $19.33 $18.80 $19.32 $19.32 26,527
2020-08-27 $18.42 $18.80 $18.42 $18.59 $18.59 33,330
2020-08-26 $19.28 $19.28 $19.15 $19.24 $19.24 27,789
2020-08-25 $19.38 $19.41 $19.25 $19.41 $19.41 50,202
2020-08-24 $18.95 $19.12 $18.86 $19.12 $19.12 54,345
2020-08-21 $19.15 $19.33 $19.09 $19.24 $19.24 194,266
2020-08-20 $17.98 $18.41 $17.98 $18.41 $18.41 169,533
2020-08-19 $18.39 $18.55 $18.39 $18.50 $18.50 78,217
2020-08-18 $18.70 $18.71 $18.40 $18.44 $18.44 112,722
2020-08-17 $18.99 $18.99 $18.76 $18.80 $18.80 13,500
2020-08-14 $19.55 $19.55 $18.98 $19.03 $19.03 9,298
2020-08-13 $18.80 $19.08 $18.80 $19.07 $19.07 19,314
2020-08-12 $19.38 $19.38 $19.01 $19.02 $19.02 60,748
2020-08-11 $18.86 $19.12 $18.85 $18.97 $18.97 87,015
2020-08-10 $17.76 $18.06 $17.76 $18.06 $18.06 42,086
2020-08-07 $16.77 $16.90 $16.65 $16.73 $16.73 26,755
2020-08-06 $16.94 $17.57 $16.94 $17.44 $17.44 84,471
2020-08-05 $17.35 $17.35 $17.04 $17.04 $17.04 27,749
2020-08-04 $17.50 $17.56 $17.34 $17.55 $17.55 33,861
2020-08-03 $17.22 $17.56 $17.22 $17.53 $17.53 31,620
2020-07-31 $17.38 $17.42 $17.04 $17.22 $17.22 59,181
2020-07-30 $16.98 $17.20 $16.86 $17.20 $17.20 19,629
2020-07-29 $16.33 $16.81 $16.33 $16.76 $16.76 50,938
2020-07-28 $16.23 $16.93 $16.21 $16.55 $16.55 74,273
2020-07-27 $16.38 $16.44 $16.01 $16.02 $16.02 30,684
2020-07-24 $16.69 $16.87 $16.63 $16.87 $16.87 12,573
2020-07-23 $17.05 $17.28 $17.04 $17.11 $17.11 17,690
2020-07-22 $17.48 $17.49 $17.17 $17.18 $17.18 12,953
2020-07-21 $18.49 $18.49 $17.87 $17.87 $17.87 19,397
2020-07-20 $18.00 $18.00 $17.85 $17.95 $17.95 10,434
2020-07-17 $18.40 $18.49 $18.26 $18.37 $18.37 9,200
2020-07-16 $18.30 $18.46 $18.17 $18.20 $18.20 41,000
2020-07-15 $18.06 $18.82 $18.06 $18.82 $18.82 32,100
2020-07-14 $18.50 $18.64 $18.25 $18.35 $18.35 39,300
2020-07-13 $16.58 $18.69 $16.58 $18.50 $18.50 62,700
2020-07-10 $17.08 $17.43 $17.08 $17.43 $17.43 16,900
2020-07-09 $17.10 $17.10 $16.71 $16.71 $16.71 17,300
2020-07-08 $17.62 $17.70 $17.40 $17.66 $17.66 19,800
2020-07-07 $18.60 $18.60 $17.55 $17.55 $17.55 22,100
2020-07-06 $18.78 $18.96 $18.66 $18.96 $18.96 22,500
2020-07-02 $17.73 $17.77 $17.35 $17.61 $17.61 22,400
2020-07-01 $17.41 $17.41 $17.10 $17.16 $17.16 13,800
2020-06-30 $16.90 $17.21 $16.90 $17.14 $17.14 40,300
2020-06-29 $16.58 $17.16 $16.57 $17.12 $17.12 24,761
2020-06-26 $17.26 $17.34 $17.05 $17.07 $17.07 30,217
2020-06-25 $17.27 $17.44 $17.00 $17.44 $17.44 23,164
2020-06-24 $17.63 $17.63 $17.25 $17.38 $17.38 27,636
2020-06-23 $17.95 $17.95 $17.63 $17.67 $17.67 41,297
2020-06-22 $17.00 $17.83 $17.00 $17.80 $17.80 34,434
2020-06-19 $19.11 $19.11 $17.91 $18.03 $18.03 16,610
2020-06-18 $17.98 $18.14 $17.98 $18.04 $18.04 14,943
2020-06-17 $18.05 $18.32 $18.04 $18.17 $18.17 22,079
2020-06-16 $18.41 $18.74 $18.00 $18.00 $18.00 110,523
2020-06-15 $17.91 $18.42 $17.91 $18.37 $18.37 194,386
2020-06-12 $19.13 $19.13 $18.69 $18.86 $18.86 212,518
2020-06-11 $18.82 $19.05 $18.46 $18.48 $18.48 40,568
2020-06-10 $19.86 $20.05 $19.71 $20.05 $20.05 40,178
2020-06-09 $20.33 $20.33 $19.59 $19.80 $19.80 273,474
2020-06-08 $19.00 $19.38 $18.97 $19.34 $19.34 33,690
2020-06-05 $18.50 $19.29 $18.50 $19.23 $19.23 24,704
2020-06-04 $18.50 $18.50 $18.12 $18.18 $18.18 20,071
2020-06-03 $17.38 $17.86 $17.38 $17.77 $17.77 24,233
2020-06-02 $17.49 $17.54 $17.25 $17.25 $17.25 44,333
2020-06-01 $16.89 $17.68 $16.89 $17.35 $17.35 38,355
2020-05-29 $16.78 $17.07 $16.73 $17.04 $17.04 15,305
2020-05-28 $16.96 $17.06 $16.78 $16.80 $16.80 16,367
2020-05-27 $17.47 $17.47 $17.07 $17.32 $17.32 51,978
2020-05-26 $17.75 $17.94 $17.57 $17.57 $17.57 51,061
2020-05-22 $17.13 $17.25 $16.86 $16.92 $16.92 18,360
2020-05-21 $18.03 $18.06 $17.64 $17.82 $17.82 23,017
2020-05-20 $18.88 $19.09 $18.85 $18.95 $18.95 41,767
2020-05-19 $18.40 $18.59 $18.24 $18.34 $18.34 69,781
2020-05-18 $18.07 $18.38 $18.04 $18.33 $18.33 33,813
2020-05-15 $17.79 $17.79 $17.40 $17.50 $17.50 34,983
2020-05-14 $17.22 $17.59 $17.16 $17.59 $17.59 23,087
2020-05-13 $17.82 $18.00 $17.51 $17.57 $17.57 20,167
2020-05-12 $18.41 $18.50 $18.11 $18.20 $18.20 24,162
2020-05-11 $18.23 $18.29 $18.15 $18.20 $18.20 22,537
2020-05-08 $18.21 $18.54 $17.47 $18.52 $18.52 32,568
2020-05-07 $17.71 $17.71 $17.36 $17.36 $17.36 27,772
2020-05-06 $17.17 $17.18 $17.04 $17.12 $17.12 21,390
2020-05-05 $17.17 $17.33 $17.16 $17.22 $17.22 52,796
2020-05-04 $16.50 $16.82 $16.42 $16.73 $16.73 32,058
2020-05-01 $16.85 $16.85 $16.38 $16.49 $16.49 31,473
2020-04-30 $17.73 $18.00 $17.10 $17.16 $17.16 26,755
2020-04-29 $17.68 $17.91 $17.65 $17.84 $17.84 15,592
2020-04-28 $18.10 $18.10 $17.47 $17.51 $17.51 52,118
2020-04-27 $17.47 $17.75 $17.37 $17.73 $17.73 38,217
2020-04-24 $16.65 $17.32 $16.65 $17.28 $17.28 143,213
2020-04-23 $16.80 $17.97 $16.80 $17.52 $17.52 38,476
2020-04-22 $17.13 $17.15 $16.96 $17.02 $17.02 12,756
2020-04-21 $17.41 $17.41 $16.69 $16.80 $16.80 36,897
2020-04-20 $18.73 $18.73 $17.50 $17.53 $17.53 40,454
2020-04-17 $16.95 $17.78 $16.95 $17.60 $17.60 47,597
2020-04-16 $16.29 $16.48 $16.16 $16.40 $16.40 51,350
2020-04-15 $16.45 $16.67 $16.40 $16.56 $16.56 32,605
2020-04-14 $16.50 $16.83 $16.50 $16.82 $16.82 103,751
2020-04-13 $16.29 $16.42 $16.07 $16.42 $16.42 22,359
2020-04-09 $16.75 $16.82 $16.38 $16.49 $16.49 48,462
2020-04-08 $15.92 $16.07 $15.61 $15.92 $15.92 67,500
2020-04-07 $16.26 $16.52 $15.91 $15.91 $15.91 110,494
2020-04-06 $15.32 $15.52 $15.25 $15.49 $15.49 121,314
2020-04-03 $14.75 $14.75 $14.26 $14.45 $14.45 62,142
2020-04-02 $14.59 $14.71 $14.39 $14.60 $14.60 73,962
2020-04-01 $14.28 $15.09 $14.28 $14.61 $14.61 31,485
2020-03-31 $16.18 $16.18 $14.23 $15.12 $15.12 48,766
2020-03-30 $15.15 $15.39 $15.00 $15.21 $15.21 90,574
2020-03-27 $16.25 $16.25 $15.20 $15.22 $15.22 70,088
2020-03-26 $15.25 $16.98 $15.25 $16.42 $16.42 43,643
2020-03-25 $16.25 $16.79 $15.94 $16.68 $16.68 35,249
2020-03-24 $16.00 $16.09 $15.58 $15.93 $15.93 99,005
2020-03-23 $15.02 $15.02 $14.21 $14.59 $14.59 49,571
2020-03-20 $14.25 $15.98 $14.25 $15.24 $15.24 62,666
2020-03-19 $13.12 $14.23 $12.86 $13.85 $13.85 109,771
2020-03-18 $14.00 $14.40 $13.00 $13.72 $13.72 37,028
2020-03-17 $14.46 $15.26 $14.37 $15.18 $15.18 102,924
2020-03-16 $15.00 $15.48 $14.50 $14.57 $14.57 65,774
2020-03-13 $16.99 $16.99 $15.95 $16.72 $16.72 43,858
2020-03-12 $16.92 $16.92 $16.05 $16.45 $16.45 97,690
2020-03-11 $18.39 $18.51 $17.97 $18.10 $18.10 30,193
2020-03-10 $18.03 $18.98 $18.03 $18.96 $18.96 78,038
2020-03-09 $18.05 $18.39 $17.88 $18.03 $18.03 41,468
2020-03-06 $19.09 $19.40 $19.08 $19.15 $19.15 32,104
2020-03-05 $19.59 $19.78 $19.12 $19.20 $19.20 67,093
2020-03-04 $19.52 $19.74 $19.52 $19.70 $19.70 51,121
2020-03-03 $19.71 $20.28 $19.71 $19.84 $19.84 93,146
2020-03-02 $19.58 $19.97 $19.58 $19.72 $19.72 72,462
2020-02-28 $19.92 $20.38 $19.85 $20.24 $20.24 35,761
2020-02-27 $20.46 $20.84 $20.00 $20.46 $20.46 99,687
2020-02-26 $20.95 $21.23 $20.64 $20.89 $20.89 13,336
2020-02-25 $21.57 $21.57 $20.84 $20.84 $20.84 19,007
2020-02-24 $21.52 $21.52 $20.90 $20.95 $20.95 40,419
2020-02-21 $21.92 $21.94 $21.74 $21.82 $21.82 24,164
2020-02-20 $22.01 $22.19 $21.92 $22.05 $22.05 30,664
2020-02-19 $22.40 $22.80 $22.38 $22.71 $22.71 22,519
2020-02-18 $22.33 $22.40 $22.15 $22.18 $22.18 38,412
2020-02-14 $22.40 $22.41 $22.10 $22.33 $22.33 12,274
2020-02-13 $23.00 $23.00 $22.65 $22.65 $22.65 13,357
2020-02-12 $22.99 $23.18 $22.84 $23.15 $23.15 14,976
2020-02-11 $22.47 $22.67 $22.19 $22.51 $22.51 16,907
2020-02-10 $22.22 $22.22 $21.80 $21.99 $21.99 48,915
2020-02-07 $22.10 $22.26 $21.82 $21.89 $21.89 18,208
2020-02-06 $22.30 $22.73 $22.30 $22.69 $22.69 17,487
2020-02-05 $22.36 $22.36 $21.80 $21.80 $21.80 41,302
2020-02-04 $21.39 $21.75 $21.39 $21.64 $21.64 44,156
2020-02-03 $21.42 $21.81 $21.42 $21.70 $21.70 13,476
2020-01-31 $20.79 $20.99 $20.77 $20.99 $20.99 20,278
2020-01-30 $21.13 $21.47 $21.00 $21.47 $21.47 39,694
2020-01-29 $21.75 $22.28 $21.75 $22.00 $22.00 19,488
2020-01-28 $22.04 $22.04 $20.94 $21.24 $21.24 21,950
2020-01-27 $21.45 $21.59 $20.72 $21.12 $21.12 19,085
2020-01-24 $23.17 $23.21 $22.48 $22.61 $22.61 25,788
2020-01-23 $22.89 $23.39 $22.89 $23.06 $23.06 41,106
2020-01-22 $23.95 $23.99 $23.72 $23.72 $23.72 11,347
2020-01-21 $23.59 $24.24 $23.59 $24.01 $24.01 14,343
2020-01-17 $26.51 $26.68 $26.42 $26.50 $26.50 9,595
2020-01-16 $25.72 $26.30 $25.72 $25.96 $25.96 11,918
2020-01-15 $25.74 $26.23 $25.74 $25.97 $25.97 3,723
2020-01-14 $26.19 $26.22 $25.82 $25.82 $25.82 5,881
2020-01-13 $25.59 $26.07 $25.46 $25.86 $25.86 7,642
2020-01-10 $25.61 $26.25 $25.61 $25.90 $25.90 11,095
2020-01-09 $26.13 $26.13 $25.34 $25.52 $25.52 7,311
2020-01-08 $25.01 $26.03 $25.01 $25.39 $25.39 2,495
2020-01-07 $25.30 $25.47 $25.30 $25.47 $25.47 4,883
2020-01-06 $25.18 $25.37 $25.18 $25.37 $25.37 7,476
2020-01-03 $25.71 $25.71 $25.50 $25.50 $25.50 5,963
2020-01-02 $25.65 $26.20 $25.65 $26.14 $26.14 7,168
2019-12-31 $24.45 $24.70 $24.45 $24.56 $24.56 7,054
2019-12-30 $24.70 $24.70 $24.46 $24.53 $24.53 9,569
2019-12-27 $24.59 $24.80 $24.57 $24.75 $24.75 5,299
2019-12-26 $24.11 $24.20 $24.11 $24.13 $24.13 3,142
2019-12-24 $24.07 $24.07 $23.82 $23.82 $23.82 2,952
2019-12-23 $23.65 $23.99 $23.65 $23.92 $23.92 15,286
2019-12-20 $23.77 $24.01 $23.61 $23.84 $23.84 7,306
2019-12-19 $23.95 $24.08 $23.95 $24.08 $24.08 11,636
2019-12-18 $23.85 $23.98 $23.66 $23.98 $23.98 5,158
2019-12-17 $23.77 $23.90 $23.60 $23.90 $23.90 9,782
2019-12-16 $23.80 $23.90 $23.80 $23.83 $23.83 6,063
2019-12-13 $23.35 $23.39 $23.04 $23.04 $23.04 10,920
2019-12-12 $22.14 $22.92 $22.14 $22.91 $22.91 5,477
2019-12-11 $21.19 $21.33 $21.09 $21.33 $21.33 5,117
2019-12-10 $21.54 $21.64 $21.51 $21.58 $21.58 11,282
2019-12-09 $21.97 $22.00 $21.80 $21.85 $21.85 11,634
2019-12-06 $22.10 $22.10 $21.88 $22.10 $22.10 6,342
2019-12-05 $21.79 $21.79 $21.60 $21.68 $21.68 34,383
2019-12-04 $21.74 $21.99 $21.74 $21.97 $21.97 4,384
2019-12-03 $21.65 $21.65 $21.39 $21.50 $21.50 15,614
2019-12-02 $22.09 $22.10 $21.86 $22.02 $22.02 12,715
2019-11-29 $22.00 $22.00 $21.87 $21.87 $21.87 6,040
2019-11-27 $22.78 $22.79 $22.62 $22.79 $22.79 7,383
2019-11-26 $22.79 $22.82 $22.61 $22.67 $22.67 19,685
2019-11-25 $21.93 $22.74 $21.93 $22.65 $22.65 7,599
2019-11-22 $21.35 $21.80 $21.35 $21.76 $21.76 8,712
2019-11-21 $21.64 $21.64 $21.43 $21.58 $21.58 5,685
2019-11-20 $21.95 $22.18 $21.80 $21.92 $21.92 13,196
2019-11-19 $22.27 $22.27 $21.94 $22.00 $22.00 8,137
2019-11-18 $21.27 $21.72 $21.27 $21.69 $21.69 16,782
2019-11-15 $21.75 $21.75 $21.65 $21.68 $21.68 19,104
2019-11-14 $21.62 $21.64 $21.52 $21.64 $21.64 6,019
2019-11-13 $21.63 $21.64 $21.51 $21.51 $21.51 2,819
2019-11-12 $21.97 $22.06 $21.85 $21.85 $21.85 10,952
2019-11-11 $21.70 $21.70 $21.45 $21.60 $21.60 6,327
2019-11-08 $22.40 $22.40 $22.14 $22.14 $22.14 4,806
2019-11-07 $22.47 $22.48 $22.31 $22.39 $22.39 4,675
2019-11-06 $22.68 $22.75 $22.40 $22.40 $22.40 13,219
2019-11-05 $22.80 $22.80 $22.71 $22.71 $22.71 7,067
2019-11-04 $22.21 $22.39 $22.21 $22.36 $22.36 14,573
2019-11-01 $21.93 $21.93 $21.73 $21.90 $21.90 27,656
2019-10-31 $21.73 $21.73 $21.50 $21.50 $21.50 17,185
2019-10-30 $21.58 $21.80 $21.48 $21.80 $21.80 9,364
2019-10-29 $21.81 $21.81 $21.31 $21.37 $21.37 11,027
2019-10-28 $21.91 $22.10 $21.91 $22.08 $22.08 19,550
2019-10-25 $21.52 $21.72 $21.47 $21.65 $21.65 4,568
2019-10-24 $21.25 $21.50 $21.25 $21.36 $21.36 20,191
2019-10-23 $20.51 $20.55 $20.33 $20.55 $20.55 103,733
2019-10-22 $20.50 $20.58 $20.35 $20.43 $20.43 33,420
2019-10-21 $20.13 $20.26 $20.13 $20.26 $20.26 10,160
2019-10-18 $20.10 $20.16 $20.00 $20.06 $20.06 4,108
2019-10-17 $20.24 $20.26 $20.19 $20.19 $20.19 7,799
2019-10-16 $20.17 $20.32 $20.17 $20.25 $20.25 10,883
2019-10-15 $20.30 $20.30 $20.03 $20.22 $20.22 15,273
2019-10-14 $20.16 $20.44 $20.16 $20.32 $20.32 55,969
2019-10-11 $19.53 $19.82 $19.46 $19.75 $19.75 23,206
2019-10-10 $19.13 $19.34 $19.13 $19.27 $19.27 55,042
2019-10-09 $19.25 $19.25 $19.08 $19.15 $19.15 15,116
2019-10-08 $18.92 $19.28 $18.92 $18.96 $18.96 34,654
2019-10-07 $19.39 $19.39 $19.02 $19.20 $19.20 23,871
2019-10-04 $19.40 $19.43 $19.30 $19.40 $19.40 12,031
2019-10-03 $19.78 $19.94 $19.76 $19.78 $19.78 12,508
2019-10-02 $19.25 $19.52 $19.25 $19.41 $19.41 17,985
2019-10-01 $19.40 $19.65 $19.29 $19.35 $19.35 16,549
2019-09-30 $19.29 $19.50 $19.29 $19.37 $19.37 9,543
2019-09-27 $20.03 $20.03 $19.42 $19.54 $19.54 10,036
2019-09-26 $19.51 $19.71 $19.50 $19.51 $19.51 18,603
2019-09-25 $19.82 $20.00 $19.65 $19.85 $19.85 14,869
2019-09-24 $20.28 $20.39 $20.06 $20.14 $20.14 38,769
2019-09-23 $20.06 $20.12 $19.95 $20.06 $20.06 10,055
2019-09-20 $20.48 $20.67 $20.18 $20.18 $20.18 9,508
2019-09-19 $20.74 $20.97 $20.61 $20.61 $20.61 8,350
2019-09-18 $20.86 $21.01 $20.64 $20.66 $20.66 7,038
2019-09-17 $20.83 $20.87 $20.52 $20.61 $20.61 6,686
2019-09-16 $21.12 $21.16 $21.09 $21.09 $21.09 6,857
2019-09-13 $21.59 $21.62 $21.38 $21.54 $21.54 10,332
2019-09-12 $21.25 $21.71 $21.25 $21.70 $21.70 7,709
2019-09-11 $21.58 $21.60 $21.31 $21.48 $21.48 5,201
2019-09-10 $21.09 $21.44 $21.00 $21.40 $21.40 2,990
2019-09-09 $21.00 $21.28 $20.95 $21.12 $21.12 8,019
2019-09-06 $21.05 $21.50 $21.05 $21.38 $21.38 9,556
2019-09-05 $20.82 $20.87 $20.75 $20.79 $20.79 62,210
2019-09-04 $20.50 $20.78 $20.50 $20.69 $20.69 77,899
2019-09-03 $19.50 $19.80 $19.45 $19.45 $19.45 10,529
2019-08-30 $19.69 $20.16 $19.67 $19.81 $19.81 11,173
2019-08-29 $19.93 $20.14 $19.78 $19.82 $19.82 11,788
2019-08-28 $19.76 $20.00 $19.76 $19.78 $19.78 15,836
2019-08-27 $20.13 $20.17 $19.87 $19.87 $19.87 21,862
2019-08-26 $20.10 $20.37 $20.10 $20.19 $19.67 5,260
2019-08-23 $20.63 $20.63 $19.97 $19.97 $19.46 6,049
2019-08-22 $20.77 $20.88 $20.72 $20.88 $20.34 3,728
2019-08-21 $21.56 $21.56 $21.32 $21.48 $20.93 46,569
2019-08-20 $20.79 $21.23 $20.79 $21.05 $20.51 5,855
2019-08-19 $21.32 $21.76 $21.32 $21.60 $21.04 10,112
2019-08-16 $20.54 $20.87 $20.42 $20.87 $20.33 58,007
2019-08-15 $20.10 $20.10 $19.58 $19.86 $19.35 48,703
2019-08-14 $19.57 $19.57 $19.18 $19.49 $18.99 13,885
2019-08-13 $20.14 $20.25 $19.73 $20.18 $19.66 9,799
2019-08-12 $19.45 $19.75 $19.41 $19.67 $19.16 7,459
2019-08-09 $20.26 $20.26 $19.98 $20.13 $19.61 16,857
2019-08-08 $20.45 $20.45 $20.21 $20.42 $19.90 133,513
2019-08-07 $19.70 $20.06 $19.60 $20.06 $19.55 13,760
2019-08-06 $20.05 $20.05 $19.83 $19.90 $19.39 24,703
2019-08-05 $19.93 $20.10 $19.59 $19.79 $19.28 12,606
2019-08-02 $21.24 $21.41 $21.08 $21.23 $20.68 3,875
2019-08-01 $22.79 $22.84 $21.83 $21.85 $21.29 38,928
2019-07-31 $22.18 $22.90 $22.18 $22.42 $21.84 2,655
2019-07-30 $23.28 $23.72 $23.28 $23.53 $22.93 10,867
2019-07-29 $23.65 $23.77 $23.55 $23.65 $23.04 4,120
2019-07-26 $24.50 $24.56 $24.27 $24.48 $23.85 3,100
2019-07-25 $24.42 $24.53 $24.38 $24.48 $23.85 2,345
2019-07-24 $24.61 $24.61 $24.36 $24.45 $23.82 24,858
2019-07-23 $23.90 $24.44 $23.90 $24.44 $23.81 17,187
2019-07-22 $23.91 $23.95 $23.70 $23.70 $23.09 4,226
2019-07-19 $24.39 $24.53 $24.14 $24.14 $23.52 8,781
2019-07-18 $24.16 $24.20 $24.09 $24.14 $23.52 3,232
2019-07-17 $24.33 $24.52 $24.21 $24.52 $23.89 6,288
2019-07-16 $24.60 $24.60 $24.36 $24.36 $23.73 13,470
2019-07-15 $23.79 $24.11 $23.75 $24.11 $23.49 20,331
2019-07-12 $23.35 $23.88 $23.35 $23.68 $23.07 4,881
2019-07-11 $23.76 $23.85 $23.55 $23.70 $23.09 16,763
2019-07-10 $24.05 $24.05 $23.67 $23.74 $23.13 9,771
2019-07-09 $24.08 $24.36 $24.08 $24.14 $23.52 2,852
2019-07-08 $24.53 $24.53 $24.27 $24.50 $23.87 11,778
2019-07-05 $23.45 $23.69 $23.40 $23.69 $23.08 11,155
2019-07-03 $23.24 $23.72 $23.24 $23.61 $23.00 2,841
2019-07-02 $23.89 $23.89 $23.38 $23.59 $22.98 16,707
2019-07-01 $22.94 $23.47 $22.66 $23.42 $22.82 58,576
2019-06-28 $22.61 $22.61 $22.22 $22.31 $21.74 6,360
2019-06-27 $22.03 $22.10 $21.88 $22.10 $21.53 11,903
2019-06-26 $21.09 $21.31 $21.07 $21.25 $20.70 11,137
2019-06-25 $20.79 $20.85 $20.65 $20.65 $20.12 4,331
2019-06-24 $21.48 $21.55 $21.45 $21.45 $20.90 5,977
2019-06-21 $21.57 $21.70 $21.49 $21.50 $20.95 6,324
2019-06-20 $22.24 $22.24 $21.88 $22.04 $21.47 9,356
2019-06-19 $21.53 $21.69 $21.46 $21.63 $21.07 14,371
2019-06-18 $20.63 $21.12 $20.63 $21.02 $20.48 34,218
2019-06-17 $20.30 $20.35 $20.04 $20.27 $19.75 9,645
2019-06-14 $20.40 $20.40 $20.10 $20.20 $19.68 19,024
2019-06-13 $20.40 $20.57 $20.40 $20.51 $19.99 14,578
2019-06-12 $20.27 $20.35 $20.26 $20.30 $19.77 7,825
2019-06-11 $20.95 $21.22 $20.95 $21.03 $20.49 41,650
2019-06-10 $20.75 $20.97 $20.75 $20.86 $20.32 35,429
2019-06-07 $19.94 $20.30 $19.94 $20.11 $19.59 19,339
2019-06-06 $19.80 $19.89 $19.75 $19.85 $19.34 47,198
2019-06-05 $19.95 $19.99 $19.68 $19.93 $19.42 83,311
2019-06-04 $19.45 $19.93 $19.40 $19.91 $19.40 99,091
2019-06-03 $20.03 $20.03 $19.71 $19.71 $19.20 6,511
2019-05-31 $20.70 $20.82 $20.63 $20.77 $20.24 10,374
2019-05-30 $20.98 $21.18 $20.95 $20.99 $19.94 7,993
2019-05-29 $21.41 $21.60 $21.41 $21.57 $20.50 18,286
2019-05-28 $21.76 $21.76 $21.49 $21.53 $20.46 7,740
2019-05-24 $21.10 $21.10 $21.02 $21.02 $19.98 5,876
2019-05-23 $21.17 $21.17 $20.72 $20.72 $19.69 5,013
2019-05-22 $21.38 $21.47 $21.36 $21.47 $20.40 5,440
2019-05-21 $21.66 $21.80 $21.65 $21.77 $20.69 6,212
2019-05-20 $21.34 $21.63 $21.34 $21.55 $20.48 6,557
2019-05-17 $22.43 $22.43 $22.10 $22.12 $21.02 9,169
2019-05-16 $23.23 $23.50 $23.23 $23.30 $22.14 14,947
2019-05-15 $23.30 $23.50 $23.30 $23.43 $22.27 4,195
2019-05-14 $23.25 $23.40 $23.04 $23.21 $22.06 11,101
2019-05-13 $24.08 $24.08 $23.35 $23.83 $22.65 13,818
2019-05-10 $24.65 $25.13 $24.50 $25.11 $23.86 10,913
2019-05-09 $25.60 $25.60 $24.64 $25.27 $24.02 18,163
2019-05-08 $25.58 $26.20 $25.58 $25.98 $24.69 10,006
2019-05-07 $26.29 $26.30 $25.60 $25.68 $24.41 10,409
2019-05-06 $27.17 $27.74 $27.03 $27.74 $26.36 11,030
2019-05-03 $29.09 $29.09 $28.74 $28.90 $27.47 5,718
2019-05-02 $28.43 $28.43 $28.24 $28.25 $26.85 11,586
2019-05-01 $28.56 $29.12 $28.52 $28.52 $27.10 4,200
2019-04-30 $28.70 $28.70 $28.55 $28.62 $27.19 10,699
2019-04-29 $29.08 $29.45 $29.08 $29.39 $27.93 4,749
2019-04-26 $28.04 $28.31 $28.04 $28.15 $26.75 11,895
2019-04-25 $27.24 $27.60 $27.11 $27.49 $26.13 30,851
2019-04-24 $27.29 $27.32 $26.70 $26.70 $25.37 3,650
2019-04-23 $27.38 $27.43 $27.02 $27.42 $26.06 27,428
2019-04-22 $26.73 $26.73 $26.43 $26.46 $25.15 17,765
2019-04-18 $27.20 $27.30 $27.15 $27.29 $25.94 10,029
2019-04-17 $27.01 $27.01 $26.80 $26.93 $25.60 9,067
2019-04-16 $26.55 $26.60 $26.37 $26.60 $25.28 8,696
2019-04-15 $26.79 $26.94 $26.54 $26.63 $25.30 4,828
2019-04-12 $27.16 $27.36 $27.16 $27.16 $25.81 12,337
2019-04-11 $27.38 $27.38 $26.69 $26.83 $25.49 7,857
2019-04-10 $27.54 $27.70 $27.42 $27.49 $26.13 8,592
2019-04-09 $26.96 $27.07 $26.69 $26.69 $25.37 10,877
2019-04-08 $27.14 $27.34 $27.05 $27.10 $25.76 8,053
2019-04-05 $27.34 $27.54 $27.30 $27.32 $25.96 4,233
2019-04-04 $27.00 $27.31 $26.90 $27.08 $25.74 39,358
2019-04-03 $26.97 $27.63 $26.97 $27.10 $25.76 10,740
2019-04-02 $25.50 $26.12 $25.50 $26.12 $24.82 51,129
2019-04-01 $25.35 $25.41 $25.20 $25.20 $23.95 31,787
2019-03-29 $23.49 $23.70 $23.49 $23.65 $22.48 17,724
2019-03-28 $23.35 $23.45 $23.15 $23.38 $22.22 13,361
2019-03-27 $23.04 $23.50 $23.04 $23.18 $22.03 16,980
2019-03-26 $23.33 $23.40 $23.17 $23.28 $22.12 18,753
2019-03-25 $23.44 $23.71 $23.42 $23.46 $22.30 3,358
2019-03-22 $24.20 $24.20 $23.61 $23.81 $22.63 5,003
2019-03-21 $24.03 $24.53 $24.01 $24.53 $23.31 7,508
2019-03-20 $23.50 $24.09 $23.44 $23.77 $22.59 11,450
2019-03-19 $23.71 $23.93 $23.71 $23.86 $22.68 7,324
2019-03-18 $22.98 $23.72 $22.98 $23.50 $22.33 11,645
2019-03-15 $23.02 $23.24 $23.02 $23.23 $22.08 4,882
2019-03-14 $22.63 $22.63 $22.33 $22.39 $21.28 10,063
2019-03-13 $23.18 $23.18 $22.97 $22.97 $21.83 2,792
2019-03-12 $23.23 $23.58 $23.12 $23.31 $22.15 6,810
2019-03-11 $22.96 $23.36 $22.96 $23.34 $22.18 7,340
2019-03-08 $22.95 $23.19 $22.80 $22.81 $21.68 4,511
2019-03-07 $23.37 $23.54 $23.18 $23.18 $22.03 7,375
2019-03-06 $24.58 $24.71 $23.76 $24.35 $23.14 28,695
2019-03-05 $24.78 $24.85 $24.66 $24.81 $23.58 9,182
2019-03-04 $25.50 $25.50 $24.92 $25.07 $23.82 9,232
2019-03-01 $24.98 $25.05 $24.89 $24.92 $23.68 11,199
2019-02-28 $24.61 $24.76 $24.58 $24.58 $23.36 3,897
2019-02-27 $25.38 $25.42 $25.22 $25.22 $23.97 10,328
2019-02-26 $24.99 $25.31 $24.99 $25.28 $24.03 5,256
2019-02-25 $25.94 $26.02 $25.74 $25.74 $24.46 13,138
2019-02-22 $24.92 $25.69 $24.92 $24.94 $23.70 9,076
2019-02-21 $25.04 $25.46 $25.04 $25.45 $24.19 17,450
2019-02-20 $24.68 $24.85 $24.51 $24.62 $23.40 88,245
2019-02-19 $23.97 $24.12 $23.87 $24.08 $22.88 35,941
2019-02-15 $23.46 $23.46 $23.09 $23.25 $22.10 109,101
2019-02-14 $24.03 $24.34 $24.03 $24.25 $23.05 7,049
2019-02-13 $24.52 $24.55 $24.26 $24.35 $23.14 12,063
2019-02-12 $24.40 $24.51 $24.35 $24.39 $23.18 8,456
2019-02-11 $24.36 $24.36 $24.16 $24.24 $23.04 13,447
2019-02-08 $24.79 $24.79 $24.57 $24.77 $23.54 7,043
2019-02-07 $25.21 $25.21 $24.53 $24.76 $23.53 33,577
2019-02-06 $25.31 $25.33 $25.16 $25.24 $23.98 10,562
2019-02-05 $24.92 $25.40 $24.92 $25.38 $24.12 24,589
2019-02-04 $24.74 $24.77 $24.62 $24.62 $23.40 10,056
2019-02-01 $24.57 $24.90 $24.57 $24.85 $23.62 8,762
2019-01-31 $24.49 $24.64 $24.20 $24.40 $23.19 20,065
2019-01-30 $23.02 $23.42 $22.91 $23.42 $22.26 3,950
2019-01-29 $23.21 $23.21 $22.97 $23.17 $22.02 10,121
2019-01-28 $23.10 $23.64 $22.89 $23.10 $21.95 22,556
2019-01-25 $22.91 $23.04 $22.91 $22.98 $21.83 27,294
2019-01-24 $22.54 $22.85 $22.52 $22.75 $21.62 11,128
2019-01-23 $22.60 $22.77 $22.40 $22.51 $21.39 17,880
2019-01-22 $22.30 $22.45 $22.02 $22.14 $21.04 13,602
2019-01-18 $22.72 $22.83 $22.53 $22.80 $21.67 31,848
2019-01-17 $21.84 $22.32 $21.84 $22.18 $21.08 14,145
2019-01-16 $21.42 $22.14 $21.42 $22.03 $20.93 53,139
2019-01-15 $20.62 $20.62 $20.37 $20.48 $19.46 21,872
2019-01-14 $20.62 $20.89 $20.62 $20.89 $19.85 38,007
2019-01-11 $21.39 $21.73 $21.39 $21.73 $20.65 9,514
2019-01-10 $22.17 $22.24 $22.04 $22.24 $21.14 5,196
2019-01-09 $21.56 $21.67 $21.44 $21.52 $20.45 9,245
2019-01-08 $20.71 $20.76 $20.42 $20.69 $19.66 12,138
2019-01-07 $20.34 $21.23 $20.31 $21.00 $19.96 76,664
2019-01-04 $21.55 $21.80 $21.28 $21.56 $20.49 30,400
2019-01-03 $20.99 $21.12 $20.73 $20.73 $19.70 55,860
2019-01-02 $20.85 $21.68 $20.84 $21.43 $20.36 80,799
2018-12-31 $21.73 $21.83 $21.44 $21.53 $20.46 12,701
2018-12-28 $21.98 $22.03 $21.72 $21.95 $20.86 11,807
2018-12-27 $21.49 $21.75 $21.00 $21.47 $20.40 90,441
2018-12-26 $21.50 $21.83 $20.90 $21.70 $20.62 18,934
2018-12-24 $21.02 $21.79 $20.95 $21.37 $20.30 9,244
2018-12-21 $21.32 $21.43 $21.07 $21.08 $20.04 7,489
2018-12-20 $22.14 $22.47 $21.92 $22.15 $21.05 21,916
2018-12-19 $23.23 $23.31 $22.09 $22.38 $21.26 30,187
2018-12-18 $23.22 $23.25 $22.75 $22.85 $21.71 26,373
2018-12-17 $23.03 $23.39 $22.78 $22.78 $21.65 10,145
2018-12-14 $23.00 $23.65 $23.00 $23.54 $22.37 10,349
2018-12-13 $23.41 $23.83 $23.41 $23.68 $22.50 25,001
2018-12-12 $23.35 $23.62 $23.25 $23.27 $22.12 29,640
2018-12-11 $23.92 $23.92 $23.02 $23.02 $21.88 36,399
2018-12-10 $22.90 $23.25 $22.80 $23.25 $22.10 16,355
2018-12-07 $23.88 $24.14 $22.69 $23.02 $21.88 53,226
2018-12-06 $23.35 $24.37 $23.35 $24.37 $23.16 22,511
2018-12-04 $25.05 $25.05 $23.89 $23.91 $22.72 31,060
2018-12-03 $25.05 $25.44 $25.03 $25.16 $23.91 16,985
2018-11-30 $22.42 $22.90 $22.42 $22.78 $21.65 8,408
2018-11-29 $22.70 $22.81 $22.48 $22.60 $21.48 21,006
2018-11-28 $23.21 $23.21 $22.56 $23.03 $21.89 62,147
2018-11-27 $21.80 $22.18 $21.80 $22.06 $20.97 27,061
2018-11-26 $21.94 $22.40 $21.35 $22.28 $21.17 24,762
2018-11-23 $21.21 $21.21 $20.70 $21.06 $20.01 6,085
2018-11-21 $21.13 $21.59 $21.13 $21.32 $20.26 16,100
2018-11-20 $20.15 $20.51 $20.15 $20.35 $19.34 12,986
2018-11-19 $21.14 $21.50 $20.96 $21.44 $20.38 9,322
2018-11-16 $20.94 $21.36 $20.94 $21.27 $20.21 12,637
2018-11-15 $21.00 $21.45 $20.83 $21.38 $20.32 18,518
2018-11-14 $20.50 $20.95 $20.50 $20.90 $19.86 21,529
2018-11-13 $20.15 $20.90 $20.15 $20.67 $19.64 16,858
2018-11-12 $19.69 $20.18 $19.69 $19.90 $18.91 58,697
2018-11-09 $20.62 $20.83 $20.60 $20.63 $19.61 59,878
2018-11-08 $21.98 $21.98 $20.83 $20.92 $19.88 28,909
2018-11-07 $24.18 $24.49 $24.06 $24.44 $23.23 28,470
2018-11-06 $23.79 $23.79 $23.27 $23.57 $22.40 9,633
2018-11-05 $23.72 $23.83 $23.37 $23.63 $22.46 28,073
2018-11-02 $24.52 $24.52 $23.55 $24.05 $22.86 27,890
2018-11-01 $21.44 $22.73 $21.44 $22.52 $21.40 196,091
2018-10-31 $20.40 $20.97 $20.40 $20.82 $19.79 14,260
2018-10-30 $20.04 $20.54 $19.82 $20.45 $19.44 48,384
2018-10-29 $21.02 $21.26 $20.06 $20.35 $19.34 45,068
2018-10-26 $21.07 $21.36 $20.81 $21.12 $20.07 26,893
2018-10-25 $20.57 $21.45 $20.57 $21.39 $20.33 33,124
2018-10-24 $21.21 $21.21 $20.49 $20.49 $19.47 12,716
2018-10-23 $21.19 $21.60 $21.01 $21.59 $20.52 28,150
2018-10-22 $22.67 $22.67 $22.36 $22.52 $21.40 20,248
2018-10-19 $21.86 $21.86 $21.32 $21.40 $20.34 23,227
2018-10-18 $21.52 $21.72 $21.20 $21.34 $20.28 55,422
2018-10-17 $21.63 $21.83 $21.56 $21.71 $20.63 10,300
2018-10-16 $21.36 $21.92 $21.36 $21.92 $20.83 20,403
2018-10-15 $21.52 $21.68 $21.45 $21.63 $20.56 10,150
2018-10-12 $21.75 $21.75 $21.30 $21.70 $20.62 16,329
2018-10-11 $20.72 $20.76 $20.33 $20.41 $19.39 12,077
2018-10-10 $21.29 $21.32 $20.82 $20.82 $19.78 21,850
2018-10-09 $20.84 $21.50 $20.84 $21.44 $20.38 27,299
2018-10-08 $21.30 $21.32 $20.79 $21.28 $20.22 7,604
2018-10-05 $22.41 $22.55 $22.00 $22.19 $21.09 19,562
2018-10-04 $22.63 $22.63 $21.87 $21.94 $20.85 7,457
2018-10-03 $22.25 $22.32 $22.00 $22.00 $20.91 21,092
2018-10-02 $21.97 $22.05 $21.80 $21.88 $20.79 23,873
2018-10-01 $22.95 $23.05 $22.85 $22.92 $21.78 4,833
2018-09-28 $22.96 $23.04 $22.85 $22.94 $21.80 5,613
2018-09-27 $23.21 $23.21 $23.03 $23.10 $21.95 37,949
2018-09-26 $23.96 $24.03 $23.78 $23.83 $22.65 2,898
2018-09-25 $24.65 $24.96 $24.65 $24.88 $23.65 6,746
2018-09-24 $24.52 $24.79 $24.51 $24.55 $23.33 2,345
2018-09-21 $25.61 $25.72 $25.49 $25.49 $24.23 3,592
2018-09-20 $24.66 $24.83 $24.65 $24.66 $23.44 9,036
2018-09-19 $24.58 $24.75 $24.45 $24.70 $23.47 2,484
2018-09-18 $24.21 $24.21 $23.79 $24.05 $22.85 14,982
2018-09-17 $23.98 $23.98 $23.75 $23.75 $22.57 16,269
2018-09-14 $24.76 $24.76 $24.07 $24.27 $22.17 24,033
2018-09-13 $23.03 $23.34 $23.03 $23.21 $21.20 10,410
2018-09-12 $21.91 $22.41 $21.89 $22.34 $20.41 36,011
2018-09-11 $23.17 $23.24 $22.96 $23.24 $21.23 33,511
2018-09-10 $24.00 $24.19 $23.95 $24.17 $22.08 18,762
2018-09-07 $23.87 $24.38 $23.87 $24.15 $22.06 14,462
2018-09-06 $25.42 $25.42 $24.94 $24.94 $22.79 18,858
2018-09-05 $26.21 $26.46 $26.09 $26.34 $24.06 6,221
2018-09-04 $27.16 $27.16 $26.82 $27.13 $24.79 3,566
2018-08-31 $27.53 $27.84 $27.53 $27.77 $25.37 2,127
2018-08-30 $27.64 $27.64 $27.30 $27.49 $25.11 4,990
2018-08-29 $26.68 $27.96 $26.68 $27.96 $25.54 3,276
2018-08-28 $27.08 $27.26 $26.91 $26.99 $24.66 4,947
2018-08-27 $27.68 $27.78 $27.68 $27.77 $25.37 3,206
2018-08-24 $27.06 $27.07 $26.83 $27.00 $24.67 3,809
2018-08-23 $26.91 $26.91 $26.57 $26.70 $24.39 6,032
2018-08-22 $27.10 $27.10 $26.55 $26.65 $24.35 2,295
2018-08-21 $26.30 $26.48 $26.30 $26.39 $24.11 17,528
2018-08-20 $25.35 $25.70 $25.34 $25.70 $23.48 9,981
2018-08-17 $23.34 $23.85 $23.33 $23.85 $21.79 5,430
2018-08-16 $24.31 $24.31 $24.11 $24.19 $22.10 7,264
2018-08-15 $24.20 $24.20 $23.20 $23.45 $21.42 38,676
2018-08-14 $24.81 $24.82 $24.69 $24.80 $22.66 28,595
2018-08-13 $26.06 $26.08 $25.90 $25.91 $23.67 12,643
2018-08-10 $25.80 $26.06 $25.79 $26.06 $23.81 3,700
2018-08-09 $26.48 $26.50 $26.35 $26.40 $24.12 3,525
2018-08-08 $26.12 $26.27 $26.06 $26.24 $23.97 8,010
2018-08-07 $26.10 $26.24 $26.10 $26.15 $23.89 15,301
2018-08-06 $25.03 $25.40 $24.84 $25.25 $23.07 29,675
2018-08-03 $25.63 $25.68 $25.60 $25.68 $23.46 4,767
2018-08-02 $26.39 $26.49 $26.04 $26.34 $24.06 24,011
2018-08-01 $29.15 $29.31 $28.73 $29.08 $26.57 3,932
2018-07-31 $29.45 $29.85 $29.28 $29.82 $27.24 21,924
2018-07-30 $29.73 $29.73 $29.37 $29.51 $26.96 2,992
2018-07-27 $30.36 $30.44 $29.95 $30.07 $27.47 5,210
2018-07-26 $31.10 $31.10 $30.79 $30.79 $28.13 2,355
2018-07-25 $31.20 $31.64 $31.00 $31.61 $28.88 11,407
2018-07-24 $30.53 $30.55 $30.35 $30.41 $27.78 8,820
2018-07-23 $30.40 $30.44 $30.37 $30.37 $27.75 3,103
2018-07-20 $30.04 $30.29 $30.00 $30.06 $27.47 31,880
2018-07-19 $30.25 $30.25 $29.97 $30.07 $27.47 5,906
2018-07-18 $30.82 $30.82 $30.27 $30.27 $27.66 1,957
2018-07-17 $30.67 $30.67 $29.96 $30.31 $27.69 5,688
2018-07-16 $30.99 $31.23 $30.95 $31.20 $28.50 4,629
2018-07-13 $31.05 $31.05 $30.77 $30.90 $28.23 4,896
2018-07-12 $29.75 $30.45 $29.75 $30.38 $27.75 9,261
2018-07-11 $30.37 $30.41 $30.11 $30.11 $27.51 2,082
2018-07-10 $30.52 $31.00 $30.52 $30.87 $28.20 12,994
2018-07-09 $30.50 $30.76 $30.11 $30.45 $27.82 5,937
2018-07-06 $29.15 $29.47 $29.15 $29.40 $26.86 7,899
2018-07-05 $27.99 $28.32 $27.99 $28.23 $25.79 6,378
2018-07-03 $30.00 $30.00 $29.26 $29.32 $26.78 5,047
2018-07-02 $31.61 $31.61 $30.64 $30.64 $27.99 10,576
2018-06-29 $32.28 $32.28 $32.02 $32.15 $29.37 2,846
2018-06-28 $31.37 $31.77 $31.26 $31.67 $28.93 10,813
2018-06-27 $32.06 $32.07 $31.75 $31.79 $29.04 3,424
2018-06-26 $32.49 $32.49 $32.05 $32.47 $29.66 5,002
2018-06-25 $32.35 $32.40 $32.00 $32.25 $29.46 4,633
2018-06-22 $33.97 $33.97 $33.94 $33.96 $31.02 2,965
2018-06-21 $33.86 $33.86 $33.38 $33.53 $30.63 2,754
2018-06-20 $34.96 $34.96 $33.84 $34.21 $31.25 86,877
2018-06-19 $34.55 $34.55 $33.75 $33.93 $31.00 13,624
2018-06-18 $34.66 $35.55 $34.66 $35.00 $31.98 4,917
2018-06-15 $35.68 $35.68 $35.06 $35.63 $32.55 3,155
2018-06-14 $36.22 $36.22 $36.17 $36.17 $33.05 1,940
2018-06-13 $36.08 $36.08 $35.70 $35.70 $32.62 4,169
2018-06-12 $37.18 $37.18 $36.41 $36.46 $33.31 5,805
2018-06-11 $35.90 $36.02 $35.57 $36.02 $32.91 11,126
2018-06-08 $35.14 $35.27 $34.54 $35.08 $32.05 3,673
2018-06-07 $35.65 $35.83 $35.28 $35.28 $32.23 15,539
2018-06-06 $35.41 $35.86 $35.38 $35.73 $32.64 11,566
2018-06-05 $35.42 $35.42 $35.15 $35.25 $32.20 6,568
2018-06-04 $36.19 $36.83 $36.19 $36.38 $33.24 15,213
2018-06-01 $37.31 $37.42 $37.21 $37.33 $34.11 3,079
2018-05-31 $38.50 $38.50 $37.95 $38.22 $34.92 20,398
2018-05-30 $37.38 $37.80 $37.38 $37.76 $34.50 4,813
2018-05-29 $37.69 $37.73 $37.08 $37.16 $33.95 3,144
2018-05-25 $37.61 $37.68 $37.53 $37.53 $34.29 4,413
2018-05-24 $37.78 $38.04 $37.78 $37.81 $34.54 2,117
2018-05-23 $38.04 $38.04 $37.96 $38.00 $34.72 11,187
2018-05-22 $38.77 $38.93 $38.66 $38.77 $35.42 12,276
2018-05-21 $38.78 $38.78 $38.70 $38.70 $35.36 2,581
2018-05-18 $36.74 $36.80 $36.74 $36.76 $33.58 1,032
2018-05-17 $36.95 $37.10 $36.91 $37.00 $33.80 2,170
2018-05-16 $36.86 $36.90 $36.80 $36.86 $33.67 1,805
2018-05-15 $38.02 $38.06 $37.81 $37.87 $34.59 2,498
2018-05-14 $38.60 $38.60 $37.80 $37.80 $34.53 5,176
2018-05-11 $38.34 $38.34 $38.33 $38.33 $35.02 915
2018-05-10 $38.13 $38.46 $38.13 $38.40 $35.08 8,553
2018-05-09 $38.14 $38.54 $38.14 $38.54 $35.21 11,424
2018-05-08 $38.80 $38.87 $38.77 $38.78 $35.43 2,175
2018-05-07 $38.62 $38.73 $38.53 $38.59 $35.26 1,975
2018-05-04 $38.52 $38.79 $38.52 $38.79 $35.44 2,118
2018-05-03 $38.48 $39.15 $38.48 $38.89 $35.53 4,357
2018-05-02 $39.10 $39.30 $39.00 $39.24 $35.85 21,533
2018-05-01 $37.35 $37.70 $37.20 $37.45 $34.22 1,990
2018-04-30 $37.47 $37.64 $37.47 $37.64 $34.39 1,608
2018-04-27 $37.62 $37.62 $37.40 $37.40 $34.17 765
2018-04-26 $37.40 $37.40 $36.98 $37.17 $33.96 9,504
2018-04-25 $37.44 $37.67 $37.25 $37.54 $34.29 10,492
2018-04-24 $39.16 $39.32 $38.82 $38.85 $35.49 10,375
2018-04-23 $37.35 $38.20 $37.35 $37.87 $34.60 3,997
2018-04-20 $37.56 $38.06 $37.56 $37.78 $34.51 1,323
2018-04-19 $38.66 $39.00 $38.58 $38.74 $35.39 1,943
2018-04-18 $39.53 $39.64 $39.50 $39.62 $36.20 9,168
2018-04-17 $38.00 $38.26 $38.00 $38.15 $34.85 3,003
2018-04-16 $38.55 $39.25 $38.55 $39.00 $35.63 22,421
2018-04-13 $37.83 $38.35 $37.83 $38.13 $34.84 4,253
2018-04-12 $37.15 $37.54 $37.15 $37.35 $34.12 5,704
2018-04-11 $36.66 $37.47 $36.66 $37.26 $34.04 1,988
2018-04-10 $35.96 $36.29 $35.93 $36.09 $32.97 4,380
2018-04-09 $34.65 $34.71 $34.15 $34.15 $31.20 9,119
2018-04-06 $34.66 $35.06 $34.66 $34.93 $31.09 2,277
2018-04-05 $36.00 $36.38 $35.12 $36.38 $32.38 4,710
2018-04-04 $35.81 $36.09 $35.65 $36.09 $32.12 1,604
2018-04-03 $36.32 $36.44 $36.24 $36.44 $32.44 1,913
2018-04-02 $36.54 $36.54 $35.68 $35.98 $32.02 2,898
2018-03-29 $36.28 $36.80 $36.26 $36.79 $32.74 11,029
2018-03-28 $35.57 $36.03 $35.41 $35.47 $31.56 5,863
2018-03-27 $37.10 $37.70 $37.05 $37.05 $32.97 4,957
2018-03-26 $35.61 $36.35 $35.61 $36.11 $32.13 18,171
2018-03-23 $35.00 $35.49 $35.00 $35.00 $31.15 3,363
2018-03-22 $35.62 $35.91 $35.34 $35.37 $31.48 4,796
2018-03-21 $36.75 $36.91 $36.75 $36.85 $32.79 1,709
2018-03-20 $36.22 $37.02 $36.22 $37.00 $32.93 4,961
2018-03-19 $36.81 $36.81 $35.65 $36.49 $32.48 6,295
2018-03-16 $36.86 $36.86 $36.76 $36.78 $32.73 5,350
2018-03-15 $36.90 $37.27 $36.90 $37.15 $33.06 3,696
2018-03-14 $36.19 $36.75 $36.19 $36.55 $32.53 4,090
2018-03-13 $36.92 $36.92 $36.26 $36.26 $32.27 6,766
2018-03-12 $37.32 $37.37 $36.91 $36.91 $32.85 6,013
2018-03-09 $36.40 $37.04 $36.40 $36.80 $32.75 45,349
2018-03-08 $36.10 $36.80 $36.04 $36.56 $32.54 20,993
2018-03-07 $34.01 $34.31 $33.99 $34.07 $30.32 2,619
2018-03-06 $34.35 $34.57 $34.20 $34.20 $30.44 7,599
2018-03-05 $33.37 $33.87 $33.19 $33.87 $30.14 3,122
2018-03-02 $33.10 $34.00 $33.10 $33.83 $30.11 10,514
2018-03-01 $34.98 $34.98 $34.42 $34.43 $30.64 4,430
2018-02-28 $35.23 $35.23 $34.85 $34.85 $31.02 2,713
2018-02-27 $34.93 $34.93 $34.93 $34.93 $31.09 1,469
2018-02-26 $34.97 $35.03 $34.72 $35.03 $31.18 4,381
2018-02-23 $35.06 $35.06 $34.83 $34.83 $31.00 2,724
2018-02-22 $34.39 $34.39 $33.87 $33.98 $30.24 10,656
2018-02-21 $35.81 $36.05 $35.20 $35.42 $31.52 16,549
2018-02-20 $34.70 $35.49 $34.70 $35.42 $31.52 3,337
2018-02-16 $35.02 $35.46 $34.94 $35.08 $31.22 8,578
2018-02-15 $34.89 $34.94 $34.72 $34.94 $31.10 8,405
2018-02-14 $34.42 $34.45 $33.92 $34.44 $30.65 5,215
2018-02-13 $33.40 $34.14 $33.40 $34.12 $30.36 9,955
2018-02-12 $33.49 $33.49 $33.16 $33.16 $29.51 6,589
2018-02-09 $32.00 $32.49 $31.90 $32.49 $28.91 8,210
2018-02-08 $35.05 $35.05 $33.47 $33.85 $30.13 33,576
2018-02-07 $37.00 $37.00 $34.35 $35.55 $31.64 10,320
2018-02-06 $32.12 $33.05 $31.80 $33.05 $29.41 5,987
2018-02-05 $33.72 $33.99 $32.81 $32.81 $29.20 4,878
2018-02-02 $34.01 $34.22 $33.72 $33.88 $30.15 10,488
2018-02-01 $34.37 $34.65 $34.35 $34.53 $30.73 8,845
2018-01-31 $35.50 $35.73 $34.71 $34.75 $30.93 21,424
2018-01-30 $33.13 $35.05 $33.13 $34.95 $31.11 198,649
2018-01-29 $35.90 $36.30 $33.81 $33.82 $30.10 44,373
2018-01-26 $38.45 $38.50 $36.00 $36.50 $32.49 35,646
2018-01-25 $38.00 $38.00 $37.56 $37.56 $33.43 4,909
2018-01-24 $37.78 $38.02 $37.60 $38.02 $33.84 4,186
2018-01-23 $37.47 $37.63 $37.44 $37.59 $33.46 5,240
2018-01-22 $35.66 $36.75 $35.47 $36.75 $32.71 8,980
2018-01-19 $34.52 $34.54 $34.33 $34.54 $30.74 8,016
2018-01-18 $33.90 $33.90 $33.51 $33.51 $29.82 5,851
2018-01-17 $32.88 $33.90 $32.88 $33.81 $30.09 3,926
2018-01-16 $32.08 $32.79 $32.08 $32.11 $28.57 3,175
2018-01-12 $30.65 $30.65 $30.24 $30.24 $26.91 4,451
2018-01-11 $30.04 $30.25 $30.04 $30.25 $26.92 3,171
2018-01-10 $30.35 $30.70 $30.18 $30.52 $27.16 7,111
2018-01-09 $30.75 $31.28 $30.75 $31.02 $27.61 3,448
2018-01-08 $30.50 $30.76 $30.24 $30.52 $27.16 3,400
2018-01-05 $29.76 $30.16 $29.76 $29.95 $26.66 11,091
2018-01-04 $31.02 $31.02 $30.70 $31.00 $27.59 6,872
2018-01-03 $31.15 $31.15 $31.14 $31.14 $27.71 1,405
2018-01-02 $30.62 $31.04 $30.59 $30.68 $27.31 6,015
2017-12-29 $31.63 $31.91 $31.63 $31.90 $28.39 2,779
2017-12-28 $31.84 $32.13 $31.59 $31.71 $28.22 1,941
2017-12-27 $31.11 $31.15 $31.11 $31.14 $27.72 1,807
2017-12-26 $30.77 $31.10 $30.77 $30.83 $27.44 1,852
2017-12-22 $31.47 $31.47 $30.79 $30.79 $27.40 1,770
2017-12-21 $31.66 $31.68 $31.64 $31.67 $28.18 10,757
2017-12-20 $30.78 $31.21 $30.78 $31.21 $27.78 2,568
2017-12-19 $31.25 $31.40 $31.25 $31.38 $27.93 3,257
2017-12-18 $31.28 $31.49 $31.12 $31.12 $27.70 2,348
2017-12-15 $31.78 $31.78 $31.29 $31.29 $27.85 4,161
2017-12-14 $31.19 $31.27 $30.86 $30.86 $27.47 2,051
2017-12-13 $31.19 $31.46 $31.19 $31.40 $27.94 6,668
2017-12-12 $30.59 $30.59 $30.05 $30.10 $26.79 7,531
2017-12-11 $30.76 $31.55 $30.76 $31.15 $27.72 11,515
2017-12-08 $29.44 $29.50 $29.41 $29.50 $26.26 2,380
2017-12-07 $28.39 $28.55 $28.39 $28.50 $25.36 3,642
2017-12-06 $28.28 $28.28 $27.84 $28.03 $24.95 5,977
2017-12-05 $29.05 $29.15 $28.96 $29.15 $25.94 3,617
2017-12-04 $29.00 $29.05 $28.96 $29.05 $25.85 25,385
2017-12-01 $29.03 $29.26 $28.80 $29.09 $25.89 5,459
2017-11-30 $29.03 $29.26 $28.93 $29.15 $25.94 6,672
2017-11-29 $29.96 $29.96 $29.78 $29.90 $26.61 5,189
2017-11-28 $29.21 $29.80 $29.21 $29.64 $26.38 48,407
2017-11-27 $29.84 $30.00 $29.67 $29.83 $26.54 3,410
2017-11-24 $29.29 $29.54 $29.29 $29.43 $26.19 1,963
2017-11-22 $29.47 $29.67 $29.47 $29.67 $26.41 5,606
2017-11-21 $29.14 $29.46 $29.14 $29.24 $26.02 2,965
2017-11-20 $29.17 $29.17 $29.15 $29.17 $25.96 2,093
2017-11-17 $27.86 $27.86 $27.86 $27.86 $24.79 1,471
2017-11-16 $27.60 $27.60 $27.47 $27.60 $24.56 2,516
2017-11-15 $28.01 $28.01 $27.43 $27.70 $24.65 2,913
2017-11-14 $27.28 $27.77 $27.28 $27.58 $24.55 4,728
2017-11-13 $27.92 $27.92 $27.85 $27.85 $24.79 1,364
2017-11-10 $28.20 $28.20 $27.64 $27.93 $24.86 3,600
2017-11-09 $28.00 $28.10 $27.87 $28.10 $25.01 4,023
2017-11-08 $27.85 $27.99 $27.76 $27.81 $24.75 3,964
2017-11-07 $27.22 $27.50 $27.18 $27.28 $24.28 2,953
2017-11-06 $26.90 $26.90 $26.65 $26.90 $23.94 2,132
2017-11-03 $26.59 $26.59 $26.20 $26.41 $23.51 3,820
2017-11-02 $26.45 $26.59 $26.30 $26.59 $23.67 2,011
2017-11-01 $25.94 $26.73 $25.94 $26.73 $23.79 6,729
2017-10-31 $25.70 $26.19 $25.70 $26.13 $23.26 14,951
2017-10-30 $24.73 $24.73 $24.57 $24.72 $22.00 3,566
2017-10-27 $24.97 $24.97 $24.70 $24.70 $21.98 7,486
2017-10-26 $25.64 $25.76 $25.64 $25.66 $22.84 4,154
2017-10-25 $25.95 $25.95 $25.73 $25.75 $22.92 3,236
2017-10-24 $25.86 $25.90 $25.78 $25.90 $23.05 5,007
2017-10-23 $26.20 $26.20 $26.05 $26.14 $23.26 3,304
2017-10-20 $26.54 $26.54 $26.08 $26.54 $23.62 6,344
2017-10-19 $25.61 $25.61 $25.14 $25.49 $22.69 6,628
2017-10-18 $25.88 $25.88 $25.70 $25.72 $22.89 2,928
2017-10-17 $26.36 $26.36 $25.90 $25.92 $23.06 2,816
2017-10-16 $26.13 $26.22 $26.13 $26.22 $23.34 4,471
2017-10-13 $25.75 $25.75 $25.65 $25.75 $22.92 1,658
2017-10-12 $25.64 $25.64 $25.37 $25.43 $22.63 2,498
2017-10-11 $25.20 $25.24 $25.06 $25.15 $22.38 4,482
2017-10-10 $25.37 $25.74 $25.37 $25.74 $22.91 975
2017-10-09 $25.20 $25.23 $25.06 $25.06 $22.30 3,265
2017-10-06 $26.64 $26.64 $26.05 $26.05 $23.18 3,180
2017-10-05 $27.25 $27.44 $27.25 $27.40 $24.39 3,562
2017-10-04 $27.22 $27.28 $27.15 $27.28 $24.28 2,292
2017-10-03 $27.08 $27.10 $27.02 $27.10 $24.12 1,899
2017-10-02 $27.43 $27.43 $27.37 $27.39 $24.38 2,221
2017-09-29 $27.10 $27.55 $27.10 $27.55 $24.52 25,059
2017-09-28 $26.72 $26.97 $26.72 $26.90 $23.94 5,144
2017-09-27 $26.51 $26.61 $26.44 $26.61 $23.68 3,961
2017-09-26 $25.89 $25.90 $25.77 $25.86 $23.02 3,314
2017-09-25 $26.30 $26.30 $25.98 $26.10 $23.23 5,843
2017-09-22 $26.73 $26.73 $26.59 $26.65 $23.72 5,034
2017-09-21 $27.00 $27.00 $26.80 $26.80 $23.85 8,391
2017-09-20 $26.94 $26.98 $26.82 $26.98 $24.01 2,334
2017-09-19 $26.84 $26.98 $26.84 $26.90 $23.94 1,328
2017-09-18 $26.80 $26.82 $26.66 $26.82 $23.87 4,624
2017-09-15 $26.77 $26.93 $26.74 $26.77 $23.83 2,813
2017-09-14 $26.24 $26.24 $26.15 $26.15 $23.27 1,619
2017-09-13 $25.91 $26.04 $25.86 $25.89 $23.04 2,420
2017-09-12 $25.02 $25.48 $25.02 $25.45 $22.65 2,575
2017-09-11 $25.61 $25.61 $25.58 $25.61 $22.79 1,694
2017-09-08 $25.58 $25.58 $24.94 $25.14 $22.37 8,123
2017-09-07 $24.97 $25.27 $24.97 $25.26 $22.48 4,978
2017-09-06 $23.99 $24.13 $23.97 $24.10 $21.45 2,606
2017-09-05 $23.44 $23.50 $23.37 $23.37 $20.80 2,825
2017-09-01 $23.00 $23.49 $23.00 $23.49 $20.91 18,065
2017-08-31 $22.20 $22.24 $22.10 $22.10 $19.67 4,878
2017-08-30 $21.76 $21.76 $21.62 $21.75 $19.36 2,216
2017-08-29 $21.73 $21.73 $21.54 $21.56 $19.19 1,465
2017-08-28 $21.23 $21.36 $21.23 $21.36 $18.80 1,793
2017-08-25 $21.86 $21.86 $21.77 $21.77 $19.16 856
2017-08-24 $22.18 $22.31 $22.13 $22.13 $19.48 6,521
2017-08-23 $22.04 $22.21 $21.68 $21.84 $19.23 7,195
2017-08-22 $22.00 $22.39 $22.00 $22.31 $19.64 3,352
2017-08-21 $21.63 $21.81 $21.49 $21.78 $19.17 6,654
2017-08-18 $21.82 $21.82 $21.82 $21.82 $19.21 945
2017-08-17 $21.54 $21.98 $21.54 $21.71 $19.11 6,006
2017-08-16 $21.77 $21.95 $21.76 $21.81 $19.20 4,206
2017-08-15 $21.00 $21.46 $21.00 $21.28 $18.73 28,228
2017-08-14 $20.71 $20.85 $20.71 $20.79 $18.30 1,545
2017-08-11 $20.67 $20.67 $20.49 $20.55 $18.09 3,800
2017-08-10 $21.00 $21.00 $20.77 $20.77 $18.29 7,880
2017-08-09 $21.74 $21.74 $21.74 $21.74 $19.14 1,732
2017-08-08 $21.09 $21.55 $21.09 $21.33 $18.78 4,899
2017-08-07 $20.83 $20.83 $20.61 $20.79 $18.30 4,611
2017-08-04 $20.87 $21.01 $20.87 $20.87 $18.37 3,102
2017-08-03 $21.00 $21.00 $20.87 $20.87 $18.37 3,723
2017-08-02 $21.19 $21.30 $21.14 $21.21 $18.67 12,284
2017-08-01 $21.68 $21.70 $21.62 $21.66 $19.07 7,801
2017-07-31 $21.79 $21.79 $21.45 $21.69 $19.10 3,478
2017-07-28 $21.65 $21.65 $21.43 $21.52 $18.95 2,549
2017-07-27 $21.63 $21.63 $21.08 $21.08 $18.56 2,732
2017-07-26 $21.19 $21.78 $21.14 $21.60 $19.02 3,863
2017-07-25 $22.61 $22.61 $22.30 $22.55 $19.85 11,424
2017-07-24 $22.30 $22.85 $22.30 $22.85 $20.12 14,769
2017-07-21 $21.92 $21.92 $21.84 $21.84 $19.23 822
2017-07-20 $21.78 $21.87 $21.61 $21.87 $19.25 1,521
2017-07-19 $22.28 $22.40 $22.15 $22.24 $19.58 2,619
2017-07-18 $22.00 $22.24 $21.77 $22.21 $19.56 20,207
2017-07-17 $21.70 $21.86 $21.65 $21.65 $19.06 4,657
2017-07-14 $22.47 $22.47 $21.75 $22.06 $19.42 6,065
2017-07-13 $22.56 $22.78 $22.49 $22.73 $20.01 7,787
2017-07-12 $22.70 $22.70 $22.69 $22.70 $19.98 965
2017-07-11 $22.57 $22.64 $22.44 $22.49 $19.80 26,755
2017-07-10 $22.39 $22.49 $22.34 $22.49 $19.80 3,477
2017-07-07 $21.91 $22.38 $21.91 $22.22 $19.56 3,413
2017-07-06 $22.29 $22.33 $22.25 $22.33 $19.66 2,873
2017-07-05 $22.43 $22.43 $22.07 $22.33 $19.66 5,683
2017-07-03 $23.18 $23.18 $22.58 $22.63 $19.92 5,183
2017-06-30 $23.70 $23.70 $23.40 $23.60 $20.78 3,849
2017-06-29 $23.48 $23.48 $23.32 $23.32 $20.53 1,969
2017-06-28 $23.36 $23.40 $23.16 $23.37 $20.57 3,026
2017-06-27 $23.35 $23.51 $23.21 $23.21 $20.43 9,800
2017-06-26 $23.42 $23.59 $23.37 $23.37 $20.57 4,185
2017-06-23 $23.15 $23.35 $23.15 $23.22 $20.44 6,895
2017-06-22 $23.94 $24.02 $23.87 $23.97 $21.10 3,400
2017-06-21 $24.17 $24.18 $23.99 $24.11 $20.72 2,923
2017-06-20 $24.21 $24.21 $23.99 $24.01 $20.63 1,945
2017-06-19 $23.60 $23.73 $23.60 $23.73 $20.39 1,561
2017-06-16 $23.79 $23.79 $23.55 $23.63 $20.30 5,102
2017-06-15 $23.52 $23.55 $23.35 $23.55 $20.23 1,167
2017-06-14 $23.83 $23.83 $23.62 $23.62 $20.29 10,244
2017-06-13 $23.76 $24.14 $23.76 $23.88 $20.52 12,124
2017-06-12 $23.32 $23.32 $22.71 $23.06 $19.81 6,664
2017-06-09 $23.00 $23.00 $22.53 $22.65 $19.46 3,981
2017-06-08 $23.06 $23.23 $23.06 $23.19 $19.93 1,921
2017-06-07 $22.78 $22.78 $22.56 $22.56 $19.38 3,319
2017-06-06 $22.21 $22.47 $22.21 $22.42 $19.26 8,089
2017-06-05 $22.59 $22.59 $22.19 $22.58 $19.40 10,388
2017-06-02 $22.85 $22.85 $22.54 $22.58 $19.40 4,242
2017-06-01 $22.52 $23.05 $22.52 $22.90 $19.68 41,486
2017-05-31 $22.28 $22.41 $22.16 $22.41 $18.85 4,614
2017-05-30 $22.24 $22.24 $22.12 $22.15 $18.63 3,094
2017-05-26 $22.20 $22.20 $21.99 $22.10 $18.59 3,705
2017-05-25 $22.06 $22.24 $21.95 $21.95 $18.47 3,979
2017-05-24 $21.52 $22.02 $21.52 $21.97 $18.48 2,173
2017-05-23 $21.85 $21.94 $21.76 $21.76 $18.31 2,420
2017-05-22 $21.30 $21.54 $21.28 $21.52 $18.10 3,227
2017-05-19 $20.71 $20.88 $20.71 $20.88 $17.57 1,110
2017-05-18 $20.90 $20.90 $20.53 $20.77 $17.47 3,084
2017-05-17 $21.30 $21.31 $21.15 $21.15 $17.79 2,500
2017-05-16 $21.23 $21.76 $21.23 $21.76 $18.31 5,056
2017-05-15 $20.84 $20.94 $20.79 $20.79 $17.49 1,053
2017-05-12 $20.87 $20.87 $20.87 $20.87 $17.56 957
2017-05-11 $20.33 $20.43 $20.24 $20.35 $17.12 2,946
2017-05-10 $20.48 $20.48 $20.25 $20.29 $17.07 4,070
2017-05-09 $20.80 $20.82 $20.76 $20.82 $17.52 2,922
2017-05-08 $20.37 $20.60 $20.37 $20.52 $17.26 1,272
2017-05-05 $20.59 $20.85 $20.59 $20.69 $17.40 1,712
2017-05-04 $21.80 $21.80 $21.12 $21.22 $17.85 6,065
2017-05-03 $21.93 $22.19 $21.93 $22.12 $18.61 3,605
2017-05-02 $22.03 $22.25 $21.90 $22.13 $18.62 2,627
2017-05-01 $22.23 $22.23 $22.03 $22.18 $18.66 1,180
2017-04-28 $21.95 $21.95 $21.80 $21.85 $18.38 1,970
2017-04-27 $22.00 $22.00 $21.61 $21.86 $18.39 6,744
2017-04-26 $22.18 $22.88 $22.18 $22.60 $19.01 10,184
2017-04-25 $21.76 $21.84 $21.69 $21.75 $18.30 1,755
2017-04-24 $20.99 $21.42 $20.99 $21.21 $17.84 3,005
2017-04-21 $21.24 $21.55 $21.24 $21.39 $17.99 3,548
2017-04-20 $21.69 $21.86 $21.56 $21.82 $18.36 2,390
2017-04-19 $21.80 $21.80 $21.53 $21.53 $18.11 2,877
2017-04-18 $22.19 $22.23 $22.06 $22.23 $18.70 5,989
2017-04-17 $22.91 $22.91 $22.27 $22.39 $18.84 6,248
2017-04-13 $22.79 $22.79 $22.38 $22.44 $18.88 4,799
2017-04-12 $22.51 $22.72 $22.51 $22.70 $19.10 1,778
2017-04-11 $22.08 $22.44 $22.05 $22.05 $18.55 1,920
2017-04-10 $22.44 $22.56 $22.40 $22.47 $18.90 8,264
2017-04-07 $22.06 $22.28 $22.06 $22.28 $18.74 1,958
2017-04-06 $21.54 $21.87 $21.54 $21.87 $18.39 1,123
2017-04-05 $21.80 $21.93 $21.74 $21.83 $18.37 4,696
2017-04-04 $20.73 $20.75 $20.70 $20.75 $17.46 1,291
2017-04-03 $20.50 $20.77 $20.50 $20.74 $17.45 8,200
2017-03-31 $20.43 $20.52 $20.00 $20.00 $16.83 2,300
2017-03-30 $21.06 $21.16 $21.06 $21.07 $17.73 2,600
2017-03-29 $20.90 $21.24 $20.90 $21.10 $17.75 9,800
2017-03-28 $20.93 $20.93 $20.57 $20.85 $17.54 2,700
2017-03-27 $20.11 $20.26 $20.11 $20.26 $17.04 6,700
2017-03-24 $20.10 $20.10 $19.94 $19.94 $16.78 1,100
2017-03-23 $20.19 $20.29 $20.19 $20.29 $17.07 1,200
2017-03-22 $20.29 $20.35 $20.25 $20.35 $17.12 2,000
2017-03-21 $20.55 $20.70 $20.28 $20.35 $17.12 11,200
2017-03-20 $20.85 $20.93 $20.80 $20.80 $17.50 6,500
2017-03-17 $19.85 $20.04 $19.85 $20.04 $16.86 5,400
2017-03-16 $19.40 $19.50 $19.40 $19.50 $16.40 2,700
2017-03-15 $19.05 $19.48 $19.05 $19.48 $16.39 3,500
2017-03-14 $19.24 $19.29 $19.05 $19.08 $16.05 5,200
2017-03-13 $18.65 $18.76 $18.60 $18.76 $15.78 16,500
2017-03-10 $18.56 $18.56 $18.30 $18.30 $15.40 4,000
2017-03-09 $18.31 $18.38 $18.31 $18.38 $15.46 2,700
2017-03-08 $18.70 $18.70 $18.18 $18.18 $15.29 3,400
2017-03-07 $18.35 $18.35 $18.03 $18.03 $15.17 11,700
2017-03-06 $18.50 $18.50 $18.35 $18.50 $15.56 2,600
2017-03-03 $18.59 $18.80 $18.56 $18.76 $15.78 1,700
2017-03-02 $18.95 $18.95 $18.56 $18.60 $15.65 1,900
2017-03-01 $18.44 $18.96 $18.44 $18.95 $15.94 15,300
2017-02-28 $17.73 $17.89 $17.73 $17.82 $14.99 3,400
2017-02-27 $17.69 $17.69 $17.69 $17.69 $14.88 1,000
2017-02-24 $17.46 $17.46 $17.42 $17.45 $14.68 2,400
2017-02-23 $17.75 $17.75 $17.67 $17.70 $14.89 3,100
2017-02-22 $17.28 $17.28 $17.17 $17.17 $14.44 3,500
2017-02-21 $17.20 $17.45 $17.20 $17.41 $14.65 3,400
2017-02-17 $17.57 $17.79 $17.57 $17.79 $14.97 1,800
2017-02-16 $18.08 $18.16 $17.82 $17.82 $14.99 6,500
2017-02-15 $17.98 $18.10 $17.98 $18.10 $15.23 2,100
2017-02-14 $18.08 $18.35 $18.08 $18.35 $15.44 3,800
2017-02-13 $17.36 $17.61 $17.36 $17.57 $14.78 1,900
2017-02-10 $17.23 $17.63 $17.23 $17.60 $14.81 3,000
2017-02-09 $17.35 $17.48 $17.35 $17.44 $14.67 1,900
2017-02-08 $17.37 $17.41 $17.17 $17.41 $14.65 2,600
2017-02-07 $17.45 $17.63 $17.42 $17.47 $14.70 1,900
2017-02-06 $17.76 $17.80 $17.74 $17.80 $14.97 1,900
2017-02-03 $17.54 $17.55 $17.42 $17.55 $14.76 2,800
2017-02-02 $17.34 $17.34 $17.31 $17.31 $14.56 2,200
2017-02-01 $18.14 $18.24 $18.09 $18.09 $15.22 5,925
2017-01-31 $18.20 $18.28 $18.20 $18.20 $15.31 1,991
2017-01-30 $18.70 $18.75 $18.20 $18.20 $15.31 9,787
2017-01-27 $18.29 $18.75 $18.29 $18.71 $15.74 8,771
2017-01-26 $18.00 $18.03 $17.75 $17.78 $14.96 14,458
2017-01-25 $17.50 $17.75 $17.32 $17.75 $14.93 4,308
2017-01-24 $16.90 $17.17 $16.67 $17.17 $14.44 7,305
2017-01-23 $17.10 $17.10 $17.02 $17.10 $14.39 3,789
2017-01-20 $16.51 $16.80 $16.22 $16.48 $13.86 2,592
2017-01-19 $16.69 $16.89 $16.44 $16.89 $14.21 2,878
2017-01-18 $16.77 $16.77 $16.77 $16.77 $14.11 1,078
2017-01-17 $16.61 $16.61 $16.23 $16.23 $13.65 3,401
2017-01-13 $16.72 $16.72 $16.31 $16.31 $13.72 3,208
2017-01-12 $16.65 $16.65 $16.24 $16.35 $13.75 1,010
2017-01-11 $16.80 $16.80 $16.60 $16.60 $13.97 7,535
2017-01-10 $16.84 $16.90 $16.60 $16.75 $14.09 2,431
2017-01-09 $16.62 $16.87 $16.62 $16.72 $14.07 3,499
2017-01-06 $16.20 $16.66 $16.20 $16.28 $13.70 2,209
2017-01-05 $16.17 $16.51 $16.12 $16.51 $13.89 4,591
2017-01-04 $15.75 $15.82 $15.75 $15.75 $13.25 4,442
2017-01-03 $15.86 $16.00 $15.80 $15.80 $13.29 1,834
2016-12-30 $15.77 $15.82 $15.71 $15.71 $13.22 6,309
2016-12-29 $15.65 $15.65 $15.47 $15.47 $13.01 1,205
2016-12-28 $15.31 $15.49 $15.31 $15.49 $13.03 3,537
2016-12-27 $15.67 $15.83 $15.50 $15.67 $13.18 3,288
2016-12-23 $15.43 $15.60 $15.43 $15.52 $13.05 7,634
2016-12-22 $15.50 $15.65 $15.50 $15.63 $13.15 2,410
2016-12-21 $15.47 $15.59 $15.43 $15.59 $13.12 3,780
2016-12-20 $15.34 $15.58 $15.30 $15.48 $13.02 4,928
2016-12-19 $15.80 $15.80 $15.61 $15.61 $13.13 5,015
2016-12-16 $15.83 $15.94 $15.72 $15.83 $13.32 6,118
2016-12-15 $16.17 $16.17 $15.73 $15.83 $13.32 9,235
2016-12-14 $16.31 $16.54 $16.19 $16.24 $13.66 7,006
2016-12-13 $16.63 $16.65 $16.46 $16.63 $13.99 6,987
2016-12-12 $16.32 $16.42 $16.26 $16.27 $13.69 5,046
2016-12-09 $16.80 $16.95 $16.80 $16.87 $14.19 9,288
2016-12-08 $17.96 $18.08 $16.00 $16.00 $13.46 23,346
2016-12-07 $17.64 $18.25 $17.64 $18.07 $15.20 1,846
2016-12-06 $17.69 $18.16 $17.69 $18.16 $15.28 7,578
2016-12-05 $17.44 $17.70 $17.44 $17.65 $14.85 2,844
2016-12-02 $17.10 $17.10 $16.90 $16.90 $14.22 2,939
2016-12-01 $17.91 $17.91 $17.54 $17.58 $14.79 16,317
2016-11-30 $18.21 $18.43 $18.15 $18.18 $15.29 1,838
2016-11-29 $18.19 $18.19 $17.91 $18.05 $15.19 10,789
2016-11-28 $18.00 $18.15 $17.98 $18.00 $15.14 5,005
2016-11-25 $17.72 $17.86 $17.72 $17.86 $15.02 1,435
2016-11-23 $17.00 $17.00 $16.90 $16.95 $14.26 3,534
2016-11-22 $16.81 $16.91 $16.62 $16.80 $14.13 14,899
2016-11-21 $16.36 $16.76 $16.36 $16.76 $14.10 15,409
2016-11-18 $16.40 $16.43 $16.40 $16.41 $13.81 3,732
2016-11-17 $15.81 $16.24 $15.81 $16.23 $13.65 15,036
2016-11-16 $15.35 $15.45 $15.26 $15.26 $12.84 10,212
2016-11-15 $14.96 $15.17 $14.91 $15.14 $12.73 4,058
2016-11-14 $14.55 $14.80 $14.55 $14.80 $12.45 6,959
2016-11-11 $14.40 $14.53 $14.12 $14.12 $11.88 3,514
2016-11-10 $14.80 $14.80 $14.42 $14.43 $12.14 7,112
2016-11-09 $14.40 $14.73 $14.40 $14.59 $12.27 6,202
2016-11-08 $14.34 $14.61 $14.34 $14.50 $12.20 6,770
2016-11-07 $14.54 $14.54 $14.50 $14.50 $12.20 7,808
2016-11-04 $14.26 $14.26 $14.16 $14.16 $11.91 97,630
2016-11-03 $14.65 $14.65 $14.24 $14.25 $11.99 55,764
2016-11-02 $15.33 $15.33 $15.23 $15.23 $12.81 1,009
2016-11-01 $15.73 $15.74 $15.37 $15.49 $13.03 10,890
2016-10-31 $15.15 $15.26 $15.15 $15.15 $12.75 6,112
2016-10-28 $15.39 $15.39 $15.22 $15.22 $12.80 4,310
2016-10-27 $15.93 $15.93 $15.54 $15.54 $13.07 4,997
2016-10-26 $15.78 $15.96 $15.75 $15.96 $13.43 5,439
2016-10-25 $15.62 $15.62 $15.48 $15.52 $13.05 5,666
2016-10-24 $15.68 $15.68 $15.29 $15.50 $13.04 5,903
2016-10-21 $15.08 $15.17 $15.03 $15.10 $12.70 3,571
2016-10-20 $14.98 $15.33 $14.98 $14.98 $12.60 4,304
2016-10-19 $15.12 $15.28 $14.98 $15.20 $12.79 6,210
2016-10-18 $15.24 $15.27 $15.22 $15.24 $12.82 5,636
2016-10-17 $14.66 $14.85 $14.65 $14.65 $12.32 5,891
2016-10-14 $15.04 $15.11 $14.86 $15.06 $12.67 4,216
2016-10-13 $14.94 $14.94 $14.78 $14.78 $12.43 938
2016-10-12 $14.94 $15.19 $14.94 $15.14 $12.74 1,498
2016-10-11 $15.60 $15.60 $15.35 $15.35 $12.91 4,936
2016-10-10 $15.77 $15.78 $15.65 $15.65 $13.17 6,357
2016-10-07 $15.73 $15.90 $15.45 $15.77 $13.27 1,464
2016-10-06 $15.86 $15.98 $15.84 $15.98 $13.44 2,335
2016-10-05 $15.86 $15.95 $15.84 $15.90 $13.38 8,118
2016-10-04 $16.00 $16.10 $15.82 $15.82 $13.30 9,009
2016-10-03 $16.16 $16.19 $16.01 $16.06 $13.51 16,518
2016-09-30 $16.69 $16.69 $16.25 $16.29 $13.70 8,398
2016-09-29 $16.85 $16.99 $16.85 $16.85 $14.18 18,623
2016-09-28 $16.85 $16.85 $16.69 $16.69 $14.04 5,875
2016-09-27 $16.72 $16.85 $16.64 $16.77 $14.10 8,125
2016-09-26 $16.55 $16.67 $16.31 $16.31 $13.72 3,731
2016-09-23 $17.03 $17.05 $16.82 $17.00 $14.30 5,199
2016-09-22 $17.32 $17.55 $17.32 $17.55 $14.76 1,930
2016-09-21 $17.46 $17.80 $17.39 $17.56 $14.77 14,712
2016-09-20 $17.55 $17.55 $17.06 $17.10 $14.39 33,727
2016-09-19 $17.72 $17.79 $17.60 $17.68 $14.87 3,232
2016-09-16 $18.09 $18.23 $18.00 $18.23 $15.34 15,526
2016-09-15 $17.99 $18.40 $17.97 $18.20 $15.31 11,136
2016-09-14 $17.00 $17.13 $16.68 $16.90 $14.22 1,915
2016-09-13 $16.67 $16.74 $16.25 $16.39 $13.79 10,345
2016-09-12 $16.46 $16.74 $16.35 $16.67 $14.02 11,219
2016-09-09 $16.60 $16.87 $16.60 $16.60 $13.97 5,346
2016-09-08 $16.05 $16.60 $16.05 $16.60 $13.97 8,129
2016-09-07 $15.43 $15.55 $15.39 $15.55 $13.08 46,599
2016-09-06 $15.30 $15.50 $15.30 $15.39 $12.95 20,023
2016-09-02 $15.05 $15.30 $15.05 $15.25 $12.83 4,207
2016-09-01 $14.75 $15.05 $14.75 $14.95 $12.58 15,157
2016-08-31 $14.05 $14.05 $13.70 $13.75 $11.57 8,865
2016-08-30 $14.65 $14.65 $14.39 $14.41 $12.12 5,747
2016-08-29 $14.43 $14.43 $14.25 $14.28 $12.01 5,725
2016-08-26 $14.70 $14.70 $14.55 $14.55 $12.24 9,029
2016-08-25 $14.87 $14.87 $14.70 $14.70 $12.37 4,459
2016-08-24 $15.52 $15.52 $15.20 $15.23 $12.81 7,020
2016-08-23 $15.55 $15.73 $15.55 $15.57 $13.10 3,555
2016-08-22 $15.33 $15.55 $15.31 $15.35 $12.91 3,716
2016-08-19 $14.81 $15.16 $14.81 $15.11 $12.71 28,216
2016-08-18 $16.01 $16.01 $15.62 $15.76 $13.25 19,887
2016-08-17 $15.93 $16.05 $15.88 $16.05 $13.50 3,781
2016-08-16 $16.14 $16.14 $15.99 $15.99 $13.45 1,047
2016-08-15 $15.93 $16.23 $15.93 $16.14 $13.58 13,401
2016-08-12 $16.50 $16.60 $16.42 $16.48 $13.86 6,473
2016-08-11 $16.82 $16.90 $16.48 $16.90 $14.22 7,320
2016-08-10 $16.67 $16.67 $16.29 $16.47 $13.86 2,184
2016-08-09 $16.20 $16.39 $16.20 $16.39 $13.79 11,999
2016-08-08 $16.15 $16.20 $15.95 $16.08 $13.53 25,634
2016-08-05 $15.55 $15.75 $15.55 $15.56 $13.09 20,048
2016-08-04 $15.43 $15.45 $15.15 $15.35 $12.91 7,006
2016-08-03 $14.84 $15.07 $14.80 $15.01 $12.63 12,227
2016-08-02 $15.43 $15.90 $15.42 $15.66 $13.17 7,289
2016-08-01 $15.56 $15.97 $15.44 $15.44 $12.99 2,550
2016-07-29 $16.47 $16.47 $15.94 $16.18 $13.61 14,848
2016-07-28 $17.26 $17.26 $16.86 $17.00 $14.30 51,444
2016-07-27 $17.00 $17.31 $16.80 $16.85 $14.18 32,787
2016-07-26 $16.67 $17.00 $16.67 $16.91 $14.22 543,649
2016-07-25 $15.79 $15.90 $15.61 $15.66 $13.17 117,499
2016-07-22 $15.56 $15.85 $15.56 $15.60 $13.12 6,033
2016-07-21 $15.56 $15.70 $15.52 $15.52 $13.06 26,839
2016-07-20 $15.45 $15.91 $15.40 $15.40 $12.96 3,793
2016-07-19 $15.40 $15.83 $15.40 $15.60 $13.12 24,767
2016-07-18 $15.50 $15.78 $15.50 $15.78 $13.28 44,080
2016-07-15 $15.21 $15.40 $15.09 $15.40 $12.96 13,261
2016-07-14 $15.25 $15.25 $14.88 $15.09 $12.69 25,711
2016-07-13 $15.16 $15.25 $15.13 $15.25 $12.83 6,201
2016-07-12 $15.20 $15.34 $14.90 $15.10 $12.70 59,232
2016-07-11 $14.49 $14.65 $14.47 $14.55 $12.24 22,168
2016-07-08 $14.07 $14.49 $14.07 $14.41 $12.12 149,941
2016-07-07 $14.64 $14.64 $14.19 $14.27 $12.00 1,938
2016-07-06 $14.01 $14.18 $13.91 $14.10 $11.86 9,831
2016-07-05 $14.17 $14.53 $14.05 $14.28 $12.01 14,382
2016-07-01 $14.47 $14.61 $14.28 $14.35 $12.07 4,499
2016-06-30 $14.47 $14.47 $14.24 $14.37 $12.09 14,626
2016-06-29 $14.10 $14.43 $14.10 $14.31 $12.04 19,247
2016-06-28 $14.20 $14.20 $14.02 $14.06 $11.83 52,715
2016-06-27 $14.15 $14.15 $14.01 $14.05 $11.82 13,317
2016-06-24 $14.39 $14.82 $14.33 $14.54 $12.23 11,869
2016-06-23 $15.17 $15.21 $14.90 $15.21 $12.80 8,710
2016-06-22 $15.17 $15.17 $15.01 $15.01 $12.63 32,481
2016-06-21 $14.80 $15.00 $14.73 $14.85 $12.49 7,662
2016-06-20 $15.00 $15.19 $14.83 $14.86 $12.50 9,481
2016-06-17 $14.48 $14.86 $14.48 $14.58 $12.27 43,935
2016-06-16 $14.25 $14.39 $14.02 $14.23 $11.97 10,824
2016-06-15 $14.94 $14.99 $14.66 $14.85 $12.49 7,581
2016-06-14 $14.55 $14.69 $14.25 $14.54 $12.23 18,080
2016-06-13 $14.85 $14.90 $14.65 $14.70 $12.37 14,590
2016-06-10 $15.01 $15.19 $15.01 $15.19 $12.78 28,601
2016-06-09 $14.95 $15.35 $14.95 $15.35 $12.91 17,596
2016-06-08 $14.86 $15.28 $14.86 $15.28 $12.85 53,843
2016-06-07 $14.98 $15.11 $14.88 $14.88 $12.52 8,138
2016-06-06 $15.48 $15.48 $15.14 $15.22 $12.80 45,207
2016-06-03 $15.65 $16.07 $15.57 $15.64 $13.16 41,596
2016-06-02 $15.51 $15.66 $15.39 $15.50 $13.04 7,122
2016-06-01 $15.30 $15.38 $15.20 $15.20 $12.79 6,039
2016-05-31 $15.50 $15.55 $15.30 $15.35 $12.92 9,224
2016-05-27 $14.82 $15.20 $14.82 $14.87 $12.51 56,595
2016-05-26 $14.87 $15.12 $14.87 $14.93 $12.56 15,701
2016-05-25 $15.00 $15.01 $14.74 $14.85 $12.49 85,401
2016-05-24 $14.61 $14.71 $14.60 $14.69 $12.36 22,059
2016-05-23 $13.92 $14.04 $13.92 $14.03 $11.80 78,324
2016-05-20 $14.10 $14.10 $13.75 $13.85 $11.65 14,169
2016-05-19 $14.05 $14.09 $13.63 $14.08 $11.85 186,166
2016-05-18 $14.00 $14.23 $13.73 $13.73 $11.55 182,354
2016-05-17 $14.29 $14.36 $14.14 $14.25 $11.99 90,685
2016-05-16 $13.90 $14.31 $13.88 $14.12 $11.88 5,742
2016-05-13 $13.94 $14.22 $13.90 $13.94 $11.73 8,336
2016-05-12 $14.02 $14.33 $13.96 $14.15 $11.90 39,538
2016-05-11 $14.26 $14.44 $14.17 $14.17 $11.92 7,040
2016-05-10 $14.18 $14.41 $14.15 $14.25 $11.99 15,808
2016-05-09 $13.61 $13.87 $13.61 $13.63 $11.47 9,906
2016-05-06 $13.44 $13.77 $13.44 $13.50 $11.36 5,041
2016-05-05 $13.92 $14.12 $13.80 $13.88 $11.68 6,879
2016-05-04 $13.96 $14.13 $13.91 $14.06 $11.83 8,670
2016-05-03 $14.17 $14.53 $14.17 $14.40 $12.11 10,858
2016-05-02 $14.20 $14.80 $14.20 $14.80 $12.45 15,020
2016-04-29 $14.09 $14.28 $14.00 $14.19 $11.94 11,493
2016-04-28 $14.36 $14.83 $14.36 $14.77 $11.83 15,189
2016-04-27 $14.53 $14.78 $14.53 $14.53 $11.63 7,280
2016-04-26 $14.77 $14.81 $14.75 $14.78 $11.83 20,070
2016-04-25 $14.74 $15.03 $14.74 $14.75 $11.81 23,833
2016-04-22 $14.51 $15.02 $14.51 $14.85 $11.89 9,161
2016-04-21 $15.30 $15.30 $14.80 $15.30 $12.25 12,647
2016-04-20 $15.45 $15.75 $15.45 $15.70 $12.57 7,248
2016-04-19 $15.82 $16.23 $15.75 $16.17 $12.95 9,233
2016-04-18 $15.80 $15.87 $15.49 $15.87 $12.71 11,017
2016-04-15 $16.00 $16.00 $15.87 $15.87 $12.70 2,691
2016-04-14 $15.74 $15.85 $15.69 $15.76 $12.62 11,380
2016-04-13 $15.56 $15.62 $15.20 $15.62 $12.51 38,358
2016-04-12 $15.63 $15.95 $15.35 $15.95 $12.77 65,463
2016-04-11 $15.33 $15.35 $15.11 $15.11 $12.10 10,145
2016-04-08 $16.11 $16.11 $15.81 $16.05 $12.26 199,829
2016-04-07 $15.60 $16.08 $15.60 $16.06 $12.27 207,728
2016-04-06 $14.37 $14.76 $14.37 $14.70 $11.23 9,172
2016-04-05 $14.69 $14.69 $14.36 $14.46 $11.05 23,605
2016-04-04 $15.24 $15.24 $15.05 $15.07 $11.51 12,611
2016-04-01 $14.95 $15.27 $14.90 $15.25 $11.65 12,897
2016-03-31 $15.30 $15.67 $15.26 $15.40 $11.77 57,739
2016-03-30 $15.36 $15.67 $15.05 $15.63 $11.94 46,128
2016-03-29 $14.75 $14.85 $14.51 $14.80 $11.31 106,125
2016-03-28 $13.82 $14.00 $13.82 $13.97 $10.67 5,498
2016-03-24 $14.21 $14.21 $13.83 $13.96 $10.67 8,544
2016-03-23 $14.21 $14.36 $14.20 $14.29 $10.91 38,747
2016-03-22 $14.00 $14.22 $14.00 $14.21 $10.86 22,157
2016-03-21 $14.12 $14.12 $13.66 $13.67 $10.44 2,971
2016-03-18 $13.81 $14.48 $13.81 $14.41 $11.01 12,277
2016-03-17 $12.90 $13.30 $12.90 $13.26 $10.13 8,622
2016-03-16 $12.45 $12.80 $12.33 $12.80 $9.78 3,958
2016-03-15 $12.20 $12.52 $12.20 $12.50 $9.55 13,908
2016-03-14 $12.40 $12.65 $12.36 $12.36 $9.44 1,656
2016-03-11 $12.40 $12.65 $12.40 $12.61 $9.63 3,721
2016-03-10 $12.20 $12.36 $12.14 $12.26 $9.37 8,031
2016-03-09 $12.20 $12.20 $12.14 $12.20 $9.32 5,874
2016-03-08 $11.91 $12.01 $11.77 $11.95 $9.13 8,870
2016-03-07 $12.48 $12.50 $12.31 $12.43 $9.50 4,149
2016-03-04 $12.40 $12.65 $12.40 $12.64 $9.66 11,217
2016-03-03 $12.25 $12.40 $12.10 $12.40 $9.47 14,403
2016-03-02 $12.08 $12.21 $12.02 $12.20 $9.32 5,825
2016-03-01 $11.61 $12.10 $11.61 $12.10 $9.25 19,250
2016-02-29 $11.61 $11.75 $11.49 $11.75 $8.98 5,473
2016-02-26 $11.58 $11.75 $11.41 $11.64 $8.89 13,747
2016-02-25 $10.91 $11.39 $10.91 $11.28 $8.62 10,682
2016-02-24 $11.19 $11.30 $10.90 $11.25 $8.60 55,780
2016-02-23 $11.45 $11.56 $11.30 $11.55 $8.83 8,941
2016-02-22 $11.14 $11.55 $11.14 $11.55 $8.83 15,217
2016-02-19 $10.98 $11.07 $10.98 $10.99 $8.40 22,319
2016-02-18 $11.21 $11.52 $11.21 $11.52 $8.80 24,279
2016-02-17 $11.01 $11.30 $11.01 $11.30 $8.63 28,132
2016-02-16 $10.94 $11.19 $10.85 $11.12 $8.50 32,084
2016-02-12 $10.11 $10.47 $10.11 $10.47 $8.00 115,102
2016-02-11 $9.30 $9.50 $9.29 $9.42 $7.20 47,940
2016-02-10 $9.79 $9.79 $9.40 $9.43 $7.21 8,447
2016-02-09 $9.29 $9.32 $9.10 $9.20 $7.03 21,967
2016-02-08 $9.70 $9.70 $9.29 $9.30 $7.11 51,627
2016-02-05 $9.90 $10.18 $9.70 $9.79 $7.48 16,363
2016-02-04 $9.90 $10.20 $9.90 $9.92 $7.58 56,969
2016-02-03 $10.05 $10.09 $9.75 $10.09 $7.71 34,526
2016-02-02 $10.29 $10.30 $10.05 $10.10 $7.72 64,666
2016-02-01 $10.49 $10.60 $10.29 $10.55 $8.06 66,038
2016-01-29 $10.74 $10.77 $10.61 $10.77 $8.23 21,208
2016-01-28 $10.26 $10.48 $10.20 $10.24 $7.82 73,617
2016-01-27 $9.90 $10.07 $9.79 $9.79 $7.48 52,634
2016-01-26 $9.75 $9.85 $9.64 $9.81 $7.50 66,888
2016-01-25 $9.60 $9.86 $9.60 $9.66 $7.38 160,433
2016-01-22 $9.21 $9.60 $9.21 $9.56 $7.30 37,826
2016-01-21 $8.89 $9.06 $8.89 $8.98 $6.86 105,711
2016-01-20 $9.22 $9.22 $8.84 $9.07 $6.93 99,253
2016-01-19 $9.76 $9.76 $9.47 $9.61 $7.34 84,078
2016-01-15 $9.30 $9.53 $9.12 $9.53 $7.28 124,060
2016-01-14 $9.40 $9.47 $9.23 $9.42 $7.20 61,081
2016-01-13 $9.64 $9.72 $9.42 $9.50 $7.26 27,045
2016-01-12 $9.74 $9.82 $9.59 $9.78 $7.47 61,441
2016-01-11 $9.71 $9.88 $9.71 $9.83 $7.51 65,429
2016-01-08 $10.21 $10.31 $9.94 $9.94 $7.59 18,760
2016-01-07 $10.46 $10.46 $10.16 $10.16 $7.76 50,871
2016-01-06 $10.94 $10.96 $10.73 $10.79 $8.24 22,221
2016-01-05 $11.40 $11.55 $11.28 $11.49 $8.78 66,591
2016-01-04 $11.48 $11.48 $11.27 $11.45 $8.75 64,381
2015-12-31 $11.62 $11.78 $11.56 $11.73 $8.96 25,778
2015-12-30 $11.53 $11.70 $11.53 $11.54 $8.82 100,627
2015-12-29 $11.82 $11.87 $11.74 $11.75 $8.98 50,766
2015-12-28 $11.75 $11.75 $11.53 $11.69 $8.93 37,535
2015-12-24 $11.94 $11.94 $11.58 $11.80 $9.01 10,159
2015-12-23 $11.63 $11.85 $11.63 $11.85 $9.05 110,979
2015-12-22 $11.42 $11.60 $11.30 $11.55 $8.83 93,257
2015-12-21 $11.44 $11.59 $11.34 $11.48 $8.77 35,880
2015-12-18 $11.73 $11.74 $11.51 $11.65 $8.90 24,217
2015-12-17 $11.83 $12.00 $11.69 $11.85 $9.05 97,910
2015-12-16 $11.73 $11.98 $11.73 $11.98 $9.15 33,530
2015-12-15 $11.49 $11.81 $11.49 $11.64 $8.89 110,767
2015-12-14 $11.71 $11.71 $11.45 $11.53 $8.81 32,019
2015-12-11 $11.84 $11.84 $11.67 $11.68 $8.92 37,816
2015-12-10 $12.05 $12.15 $11.91 $11.91 $9.10 51,892
2015-12-09 $12.07 $12.84 $12.03 $12.53 $9.57 110,525
2015-12-08 $11.59 $11.75 $11.56 $11.57 $8.84 32,306
2015-12-07 $12.23 $12.23 $12.03 $12.07 $9.22 43,313
2015-12-04 $12.16 $12.39 $12.16 $12.25 $9.36 36,086
2015-12-03 $12.51 $12.51 $12.16 $12.20 $9.32 23,913
2015-12-02 $12.80 $13.08 $12.70 $12.80 $9.78 101,402
2015-12-01 $12.66 $12.84 $12.66 $12.82 $9.80 80,866
2015-11-30 $12.51 $12.66 $12.46 $12.53 $9.57 29,741
2015-11-27 $12.50 $12.50 $12.20 $12.26 $9.36 8,218
2015-11-25 $12.92 $12.92 $12.55 $12.68 $9.69 23,784
2015-11-24 $12.59 $12.97 $12.59 $12.89 $9.85 68,624
2015-11-23 $13.05 $13.07 $12.88 $13.04 $9.96 21,121
2015-11-20 $13.55 $13.55 $13.30 $13.35 $10.20 17,853
2015-11-19 $13.61 $13.61 $13.50 $13.55 $10.35 17,185
2015-11-18 $13.62 $13.62 $13.37 $13.47 $10.29 56,083
2015-11-17 $14.00 $14.00 $13.70 $13.70 $10.47 31,962
2015-11-16 $13.40 $13.65 $13.39 $13.65 $10.43 20,219
2015-11-13 $13.60 $13.60 $13.40 $13.40 $10.24 25,418
2015-11-12 $14.16 $14.16 $13.88 $14.00 $10.70 108,629
2015-11-11 $13.91 $13.91 $13.70 $13.77 $10.52 14,861
2015-11-10 $13.94 $14.01 $13.84 $13.91 $10.63 24,992
2015-11-09 $14.30 $14.32 $14.04 $14.12 $10.79 18,808
2015-11-06 $14.85 $15.00 $14.80 $14.97 $11.44 18,706
2015-11-05 $14.40 $14.55 $14.33 $14.35 $10.96 21,955
2015-11-04 $14.92 $15.05 $14.64 $14.64 $11.19 14,717
2015-11-03 $14.51 $14.71 $14.35 $14.64 $11.19 82,096
2015-11-02 $13.89 $14.59 $13.89 $14.46 $11.04 11,988
2015-10-30 $13.95 $14.08 $13.78 $13.89 $10.61 49,298
2015-10-29 $13.87 $14.24 $13.87 $14.19 $10.84 30,895
2015-10-28 $13.70 $13.84 $13.69 $13.83 $10.57 27,749
2015-10-27 $14.04 $14.25 $13.90 $14.05 $10.74 14,401
2015-10-26 $14.27 $14.43 $14.27 $14.43 $11.03 13,169
2015-10-23 $14.42 $14.56 $14.27 $14.38 $10.99 9,729
2015-10-22 $13.62 $14.14 $13.62 $14.02 $10.71 21,732
2015-10-21 $13.92 $13.92 $13.63 $13.80 $10.54 15,899
2015-10-20 $14.00 $14.00 $13.89 $13.97 $10.67 5,814
2015-10-19 $14.10 $14.10 $13.89 $13.97 $10.67 6,338
2015-10-16 $14.60 $14.95 $14.59 $14.92 $11.40 69,743
2015-10-15 $15.45 $15.47 $15.01 $15.11 $11.55 28,854
2015-10-14 $14.34 $14.40 $14.28 $14.28 $10.91 38,936
2015-10-13 $14.27 $14.65 $14.27 $14.46 $11.05 17,306
2015-10-12 $14.49 $14.56 $14.08 $14.15 $10.81 15,863
2015-10-09 $14.51 $14.71 $14.39 $14.55 $11.12 22,938
2015-10-08 $14.33 $14.51 $14.23 $14.51 $11.09 9,963
2015-10-07 $13.85 $14.16 $13.85 $14.00 $10.70 42,342
2015-10-06 $13.46 $13.52 $13.18 $13.52 $10.33 19,784
2015-10-05 $12.74 $12.98 $12.62 $12.97 $9.91 55,361
2015-10-02 $12.00 $12.78 $11.66 $12.70 $9.70 80,413
2015-10-01 $11.32 $11.37 $11.12 $11.12 $8.50 50,603
2015-09-30 $11.25 $11.36 $11.13 $11.19 $8.55 10,748
2015-09-29 $11.18 $11.44 $11.11 $11.12 $8.50 16,105
2015-09-28 $11.91 $11.91 $11.60 $11.68 $8.92 47,840
2015-09-25 $12.05 $12.29 $11.91 $11.91 $9.10 12,006
2015-09-24 $12.31 $12.31 $12.19 $12.25 $9.36 10,461
2015-09-23 $12.95 $12.95 $12.29 $12.29 $9.39 17,101
2015-09-22 $13.01