Brandywine Realty Trust (BDN) Exchange: NYSE

Data as of May 16, 2022

$11.56 ($-0.33) -2.78%

Brandywine Realty Trust - Daily Information
Click for more stock information on Brandywine Realty Trust.
Daily Information Data
Date May 16, 2022
Open $11.79
Previous Close $11.56
High $11.84
Low $11.44
Adjusted Open $11.79
Previous Adjusted Close $11.56
Adjusted High $11.84
Adjusted Low $11.44

About Brandywine Realty Trust (BDN)

Brandywine Realty Trust is one of the largest, publicly traded, full-service, integrated real estate companies in the United States with a core focus in the Philadelphia, Austin and Washington, D.C. markets. Organized as a real estate investment trust (REIT), we own, develop, lease and manage an urban, town center and transit-oriented portfolio comprising 172 properties and 24.2 million square feet as of September 30, 2021 which excludes assets held for sale. Our purpose is to shape, connect and inspire the world around us through our expertise, the relationships we foster, the communities in which we live and work, and the history we build together.

Historical Stock Data for Brandywine Realty Trust (BDN)

Date Open High Low Close Adj.Close Volume
2022-05-05 $11.79 $11.84 $11.44 $11.56 $11.56 1,575,390
2022-05-04 $11.72 $11.95 $11.52 $11.89 $11.89 1,698,356
2022-05-03 $11.44 $11.76 $11.40 $11.69 $11.69 1,371,718
2022-05-02 $11.74 $11.85 $11.24 $11.47 $11.47 2,144,184
2022-04-29 $12.18 $12.23 $11.63 $11.67 $11.67 1,976,365
2022-04-28 $12.30 $12.39 $12.09 $12.29 $12.29 1,569,391
2022-04-27 $12.34 $12.42 $12.16 $12.16 $12.16 1,501,567
2022-04-26 $12.44 $12.61 $12.34 $12.34 $12.34 1,093,348
2022-04-25 $12.53 $12.63 $12.26 $12.58 $12.58 2,266,841
2022-04-22 $12.88 $12.89 $12.63 $12.64 $12.64 1,336,157
2022-04-21 $13.10 $13.17 $12.85 $12.92 $12.92 1,410,723
2022-04-20 $12.89 $13.05 $12.84 $12.91 $12.91 1,814,987
2022-04-19 $12.70 $12.92 $12.70 $12.84 $12.84 1,421,138
2022-04-18 $12.71 $12.81 $12.56 $12.64 $12.64 1,174,731
2022-04-14 $12.83 $12.97 $12.73 $12.73 $12.73 1,000,867
2022-04-13 $12.64 $12.83 $12.61 $12.80 $12.80 1,708,892
2022-04-12 $12.73 $12.82 $12.52 $12.60 $12.60 1,544,854
2022-04-11 $12.82 $12.94 $12.64 $12.68 $12.68 1,841,143
2022-04-08 $12.74 $12.89 $12.59 $12.80 $12.80 1,385,938
2022-04-07 $13.09 $13.09 $12.49 $12.73 $12.73 2,269,089
2022-04-06 $13.17 $13.27 $13.05 $13.07 $13.07 2,473,104
2022-04-05 $13.65 $13.85 $13.19 $13.19 $13.19 1,797,336
2022-04-04 $14.15 $14.16 $13.72 $13.89 $13.69 1,604,334
2022-04-01 $14.16 $14.27 $14.06 $14.15 $13.95 2,979,171
2022-03-31 $14.37 $14.55 $14.14 $14.14 $13.94 1,556,805
2022-03-30 $14.45 $14.47 $14.29 $14.37 $14.17 1,540,876
2022-03-29 $14.18 $14.52 $14.14 $14.46 $14.25 1,668,285
2022-03-28 $13.99 $14.08 $13.83 $14.07 $13.87 1,172,847
2022-03-25 $13.81 $14.00 $13.80 $14.00 $13.80 1,298,438
2022-03-24 $13.55 $13.77 $13.46 $13.76 $13.56 1,560,388
2022-03-23 $13.68 $13.72 $13.48 $13.50 $13.31 1,445,326
2022-03-22 $13.69 $13.87 $13.56 $13.71 $13.52 1,799,715
2022-03-21 $13.55 $13.75 $13.48 $13.59 $13.40 1,729,895
2022-03-18 $13.62 $13.69 $13.42 $13.53 $13.34 1,888,119
2022-03-17 $13.35 $13.66 $13.28 $13.62 $13.43 1,716,649
2022-03-16 $13.38 $13.47 $13.10 $13.44 $13.25 2,306,609
2022-03-15 $13.36 $13.49 $13.09 $13.22 $13.03 1,219,899
2022-03-14 $13.47 $13.51 $13.22 $13.28 $13.09 1,053,014
2022-03-11 $13.50 $13.72 $13.32 $13.33 $13.14 1,505,793
2022-03-10 $13.37 $13.53 $13.28 $13.48 $13.29 1,043,926
2022-03-09 $13.66 $13.78 $13.58 $13.60 $13.41 1,354,971
2022-03-08 $13.35 $13.63 $13.31 $13.43 $13.24 1,682,022
2022-03-07 $13.60 $13.74 $13.32 $13.35 $13.16 1,379,213
2022-03-04 $13.47 $13.62 $13.36 $13.60 $13.41 990,067
2022-03-03 $13.59 $13.65 $13.35 $13.65 $13.46 1,253,560
2022-03-02 $13.17 $13.53 $13.12 $13.48 $13.29 1,378,734
2022-03-01 $13.31 $13.44 $12.98 $13.16 $12.97 2,376,583
2022-02-28 $13.16 $13.46 $13.08 $13.33 $13.14 1,906,029
2022-02-25 $12.94 $13.38 $12.94 $13.38 $13.19 1,999,258
2022-02-24 $12.68 $12.85 $12.36 $12.82 $12.64 2,415,600
2022-02-23 $13.38 $13.48 $12.87 $12.90 $12.72 1,224,594
2022-02-22 $13.41 $13.42 $13.14 $13.28 $13.09 1,071,479
2022-02-18 $13.51 $13.63 $13.41 $13.43 $13.24 1,646,344
2022-02-17 $13.57 $13.68 $13.44 $13.49 $13.30 2,075,173
2022-02-16 $13.50 $13.72 $13.50 $13.69 $13.50 2,514,590
2022-02-15 $13.26 $13.58 $13.26 $13.45 $13.26 1,273,762
2022-02-14 $13.30 $13.37 $13.05 $13.18 $12.99 1,624,346
2022-02-11 $13.18 $13.52 $13.11 $13.28 $13.09 1,888,015
2022-02-10 $13.06 $13.40 $12.99 $13.09 $12.90 1,756,047
2022-02-09 $13.02 $13.20 $13.01 $13.19 $13.00 1,736,358
2022-02-08 $13.14 $13.16 $12.82 $12.91 $12.73 2,143,249
2022-02-07 $12.98 $13.17 $12.92 $13.06 $12.87 1,802,599
2022-02-04 $12.93 $13.11 $12.70 $12.98 $12.80 1,573,832
2022-02-03 $13.43 $13.51 $12.92 $13.00 $12.82 1,561,576
2022-02-02 $13.02 $13.35 $13.02 $13.24 $13.05 3,284,456
2022-02-01 $12.85 $13.12 $12.79 $13.06 $12.87 1,497,290
2022-01-31 $12.71 $12.88 $12.60 $12.86 $12.68 2,246,817
2022-01-28 $12.50 $12.83 $12.23 $12.83 $12.65 2,195,716
2022-01-27 $12.90 $13.11 $12.46 $12.57 $12.39 1,314,061
2022-01-26 $13.10 $13.32 $12.78 $12.86 $12.68 1,774,752
2022-01-25 $12.78 $13.09 $12.54 $12.99 $12.81 1,871,160
2022-01-24 $12.90 $13.05 $12.51 $12.98 $12.80 2,408,308
2022-01-21 $13.36 $13.48 $13.11 $13.14 $12.95 1,677,046
2022-01-20 $13.60 $13.80 $13.41 $13.42 $13.23 1,753,789
2022-01-19 $14.03 $14.06 $13.63 $13.65 $13.46 1,401,681
2022-01-18 $14.02 $14.27 $14.00 $14.02 $13.82 1,464,714
2022-01-14 $14.27 $14.36 $14.13 $14.31 $14.11 1,482,604
2022-01-13 $14.20 $14.45 $14.13 $14.36 $14.16 1,170,069
2022-01-12 $14.36 $14.40 $14.19 $14.19 $13.99 2,186,874
2022-01-11 $14.65 $14.65 $14.24 $14.41 $14.21 2,060,163
2022-01-10 $14.69 $14.77 $14.55 $14.58 $14.37 3,468,954
2022-01-07 $14.33 $14.88 $14.29 $14.69 $14.48 3,361,902
2022-01-06 $14.30 $14.42 $14.19 $14.38 $14.18 1,590,455
2022-01-05 $14.29 $14.53 $14.10 $14.17 $13.97 2,274,102
2022-01-04 $13.90 $14.39 $13.90 $14.37 $14.17 2,402,679
2022-01-03 $13.52 $14.04 $13.47 $14.02 $13.64 1,882,640
2021-12-31 $13.50 $13.62 $13.42 $13.42 $13.06 1,991,316
2021-12-30 $13.49 $13.72 $13.44 $13.52 $13.15 2,537,261
2021-12-29 $13.59 $13.59 $13.42 $13.50 $13.13 1,076,123
2021-12-28 $13.50 $13.67 $13.44 $13.57 $13.20 856,896
2021-12-27 $13.51 $13.62 $13.33 $13.59 $13.22 823,619
2021-12-23 $13.54 $13.60 $13.46 $13.52 $13.15 578,263
2021-12-22 $13.36 $13.57 $13.31 $13.46 $13.10 922,557
2021-12-21 $13.17 $13.60 $13.17 $13.43 $13.07 1,030,496
2021-12-20 $13.27 $13.27 $12.80 $13.04 $12.69 1,598,941
2021-12-17 $13.50 $13.64 $13.20 $13.40 $13.04 4,691,655
2021-12-16 $13.62 $13.81 $13.47 $13.55 $13.18 1,914,757
2021-12-15 $13.27 $13.58 $13.07 $13.56 $13.19 2,286,657
2021-12-14 $13.23 $13.48 $13.16 $13.19 $12.83 2,449,439
2021-12-13 $13.39 $13.43 $13.06 $13.30 $12.94 1,387,043
2021-12-10 $13.75 $13.77 $13.45 $13.48 $13.12 1,427,801
2021-12-09 $13.73 $13.78 $13.62 $13.66 $13.29 1,294,764
2021-12-08 $13.68 $14.03 $13.65 $13.91 $13.53 1,395,469
2021-12-07 $13.83 $13.83 $13.59 $13.65 $13.28 1,843,091
2021-12-06 $13.47 $13.93 $13.41 $13.72 $13.35 1,297,948
2021-12-03 $13.34 $13.48 $13.15 $13.26 $12.90 1,435,093
2021-12-02 $12.87 $13.39 $12.83 $13.27 $12.91 1,532,393
2021-12-01 $13.19 $13.52 $12.75 $12.75 $12.40 1,930,778
2021-11-30 $13.19 $13.25 $12.81 $12.85 $12.50 3,474,227
2021-11-29 $13.69 $13.71 $13.33 $13.36 $13.00 1,521,762
2021-11-26 $13.75 $13.77 $13.33 $13.61 $13.24 1,158,846
2021-11-24 $14.27 $14.45 $14.19 $14.41 $14.02 1,337,317
2021-11-23 $14.29 $14.47 $14.13 $14.31 $13.92 2,458,376
2021-11-22 $14.16 $14.40 $14.06 $14.26 $13.87 1,460,282
2021-11-19 $14.29 $14.30 $14.11 $14.15 $13.77 1,142,219
2021-11-18 $14.24 $14.43 $14.24 $14.42 $14.03 1,171,759
2021-11-17 $14.40 $14.40 $13.93 $14.24 $13.85 1,456,756
2021-11-16 $14.66 $14.67 $14.31 $14.45 $14.06 1,209,260
2021-11-15 $14.32 $14.66 $14.26 $14.66 $14.26 1,607,810
2021-11-12 $14.23 $14.34 $14.12 $14.24 $13.85 1,544,765
2021-11-11 $14.07 $14.27 $13.98 $14.27 $13.88 797,694
2021-11-10 $13.92 $14.17 $13.92 $14.08 $13.70 726,643
2021-11-09 $13.95 $14.09 $13.87 $13.96 $13.58 794,926
2021-11-08 $14.17 $14.19 $13.91 $13.97 $13.59 1,027,515
2021-11-05 $13.83 $14.18 $13.79 $14.16 $13.78 1,019,400
2021-11-04 $13.94 $14.01 $13.57 $13.65 $13.28 879,790
2021-11-03 $13.46 $14.08 $13.44 $13.92 $13.54 1,309,193
2021-11-02 $13.74 $13.74 $13.40 $13.43 $13.07 1,100,977
2021-11-01 $13.25 $13.72 $13.22 $13.67 $13.30 1,957,317
2021-10-29 $13.32 $13.39 $13.17 $13.25 $12.89 1,950,444
2021-10-28 $13.18 $13.38 $13.11 $13.34 $12.98 1,321,602
2021-10-27 $13.51 $13.54 $13.19 $13.19 $12.83 1,695,950
2021-10-26 $13.57 $13.91 $13.49 $13.53 $13.16 1,636,530
2021-10-25 $13.82 $13.87 $13.63 $13.86 $13.48 2,457,871
2021-10-22 $13.93 $14.02 $13.82 $13.84 $13.47 659,106
2021-10-21 $14.20 $14.23 $13.83 $13.90 $13.52 842,367
2021-10-20 $13.82 $14.19 $13.78 $14.19 $13.81 974,062
2021-10-19 $14.01 $14.01 $13.82 $13.86 $13.48 979,997
2021-10-18 $13.99 $14.14 $13.91 $13.94 $13.56 1,169,833
2021-10-15 $14.31 $14.31 $14.06 $14.07 $13.69 1,105,170
2021-10-14 $14.13 $14.17 $14.05 $14.08 $13.70 661,129
2021-10-13 $14.08 $14.11 $13.86 $14.02 $13.64 846,825
2021-10-12 $14.00 $14.23 $13.90 $14.12 $13.74 1,250,402
2021-10-11 $13.70 $13.96 $13.65 $13.95 $13.57 1,405,163
2021-10-08 $13.62 $13.84 $13.60 $13.65 $13.28 1,116,052
2021-10-07 $13.62 $13.85 $13.58 $13.65 $13.28 1,178,904
2021-10-06 $13.36 $13.61 $13.20 $13.57 $13.20 1,638,554
2021-10-05 $13.74 $13.83 $13.46 $13.50 $13.13 2,225,627
2021-10-04 $13.75 $13.94 $13.75 $13.89 $13.33 1,380,556
2021-10-01 $13.50 $13.85 $13.43 $13.77 $13.21 1,550,182
2021-09-30 $13.77 $13.77 $13.42 $13.42 $12.88 1,352,391
2021-09-29 $13.72 $13.80 $13.61 $13.69 $13.13 2,837,379
2021-09-28 $13.60 $13.74 $13.49 $13.57 $13.02 2,062,594
2021-09-27 $13.62 $13.88 $13.54 $13.58 $13.03 2,138,585
2021-09-24 $13.51 $13.66 $13.49 $13.52 $12.97 1,545,780
2021-09-23 $13.48 $13.65 $13.39 $13.55 $13.00 1,160,679
2021-09-22 $13.30 $13.52 $13.25 $13.42 $12.88 1,300,643
2021-09-21 $13.26 $13.35 $13.20 $13.22 $12.68 1,432,531
2021-09-20 $13.12 $13.21 $12.97 $13.20 $12.66 1,828,591
2021-09-17 $13.43 $13.44 $13.23 $13.28 $12.74 3,426,955
2021-09-16 $13.36 $13.60 $13.33 $13.36 $12.82 1,776,459
2021-09-15 $13.34 $13.50 $13.26 $13.38 $12.84 1,978,221
2021-09-14 $13.60 $13.60 $13.28 $13.35 $12.81 1,366,344
2021-09-13 $13.33 $13.64 $13.28 $13.47 $12.92 1,526,456
2021-09-10 $13.77 $13.79 $13.22 $13.25 $12.71 1,858,580
2021-09-09 $13.94 $14.15 $13.75 $13.75 $13.19 1,845,129
2021-09-08 $13.82 $14.08 $13.77 $14.07 $13.50 2,024,401
2021-09-07 $14.02 $14.03 $13.85 $13.87 $13.31 2,215,143
2021-09-03 $13.99 $14.02 $13.67 $14.00 $13.43 2,476,692
2021-09-02 $14.03 $14.09 $13.93 $14.03 $13.46 1,826,793
2021-09-01 $13.96 $14.15 $13.84 $14.03 $13.46 2,019,709
2021-08-31 $14.00 $14.08 $13.88 $13.88 $13.32 3,101,756
2021-08-30 $14.18 $14.18 $13.90 $14.01 $13.44 1,644,792
2021-08-27 $14.07 $14.32 $14.00 $14.20 $13.62 1,550,411
2021-08-26 $14.04 $14.11 $13.90 $14.00 $13.43 3,191,657
2021-08-25 $13.97 $14.14 $13.81 $14.00 $13.43 2,160,717
2021-08-24 $13.89 $13.97 $13.65 $13.97 $13.40 2,517,986
2021-08-23 $13.54 $13.82 $13.47 $13.80 $13.24 2,288,835
2021-08-20 $13.36 $13.56 $13.17 $13.50 $12.95 2,632,376
2021-08-19 $13.38 $13.55 $13.24 $13.40 $12.86 1,538,181
2021-08-18 $13.61 $13.69 $13.42 $13.45 $12.90 1,824,505
2021-08-17 $13.70 $13.79 $13.47 $13.68 $13.13 1,788,208
2021-08-16 $13.71 $13.88 $13.68 $13.75 $13.19 2,695,954
2021-08-13 $13.66 $13.85 $13.61 $13.80 $13.24 1,073,166
2021-08-12 $13.90 $13.97 $13.59 $13.68 $13.13 1,049,621
2021-08-11 $13.71 $13.87 $13.57 $13.86 $13.30 1,006,905
2021-08-10 $13.75 $13.80 $13.60 $13.65 $13.10 1,039,192
2021-08-09 $13.70 $13.79 $13.60 $13.71 $13.15 1,138,379
2021-08-06 $13.66 $13.85 $13.61 $13.76 $13.20 1,369,829
2021-08-05 $13.39 $13.60 $13.31 $13.52 $12.97 975,838
2021-08-04 $13.49 $13.58 $13.25 $13.26 $12.72 1,196,629
2021-08-03 $13.71 $13.87 $13.40 $13.59 $13.04 1,544,416
2021-08-02 $14.04 $14.32 $13.70 $13.71 $13.15 1,890,046
2021-07-30 $13.98 $14.23 $13.88 $13.96 $13.39 3,875,231
2021-07-29 $14.07 $14.22 $13.96 $13.97 $13.40 1,634,546
2021-07-28 $14.06 $14.17 $13.79 $13.96 $13.39 1,860,990
2021-07-27 $13.88 $14.13 $13.71 $13.96 $13.39 2,883,640
2021-07-26 $14.02 $14.21 $13.92 $14.08 $13.51 1,679,506
2021-07-23 $14.14 $14.19 $13.91 $13.98 $13.41 1,355,491
2021-07-22 $14.35 $14.35 $13.99 $14.03 $13.46 1,758,656
2021-07-21 $14.24 $14.60 $14.22 $14.45 $13.86 2,254,156
2021-07-20 $13.51 $14.27 $13.50 $14.17 $13.60 2,451,631
2021-07-19 $13.70 $13.83 $13.37 $13.50 $12.95 2,494,823
2021-07-16 $14.13 $14.13 $13.94 $13.95 $13.38 1,762,586
2021-07-15 $14.00 $14.16 $13.92 $14.03 $13.46 1,843,589
2021-07-14 $13.99 $14.16 $13.88 $14.05 $13.48 1,943,378
2021-07-13 $14.24 $14.24 $13.88 $13.98 $13.41 1,894,571
2021-07-12 $13.96 $14.23 $13.86 $14.23 $13.65 1,658,457
2021-07-09 $13.74 $13.95 $13.69 $13.95 $13.38 1,810,776
2021-07-08 $13.40 $13.77 $13.21 $13.59 $13.04 2,783,104
2021-07-07 $13.63 $13.73 $13.52 $13.55 $13.00 2,349,354
2021-07-06 $13.76 $13.76 $13.44 $13.71 $13.15 1,710,908
2021-07-02 $13.91 $14.05 $13.80 $13.95 $13.20 2,110,623
2021-07-01 $13.80 $14.06 $13.65 $13.89 $13.14 1,651,145
2021-06-30 $13.67 $13.90 $13.67 $13.71 $12.97 1,737,705
2021-06-29 $13.76 $13.87 $13.70 $13.71 $12.97 1,510,208
2021-06-28 $14.11 $14.13 $13.50 $13.75 $13.01 2,602,221
2021-06-25 $14.18 $14.26 $14.07 $14.15 $13.39 21,002,341
2021-06-24 $14.15 $14.20 $14.05 $14.16 $13.40 1,834,725
2021-06-23 $14.14 $14.22 $14.07 $14.10 $13.34 1,470,725
2021-06-22 $14.46 $14.57 $14.13 $14.13 $13.37 1,461,228
2021-06-21 $14.10 $14.51 $14.08 $14.45 $13.67 1,590,331
2021-06-18 $14.20 $14.26 $14.03 $14.03 $13.28 2,474,643
2021-06-17 $14.45 $14.51 $14.21 $14.31 $13.54 1,609,821
2021-06-16 $14.64 $14.84 $14.48 $14.48 $13.70 2,650,828
2021-06-15 $14.90 $14.98 $14.72 $14.72 $13.93 1,697,440
2021-06-14 $14.99 $15.09 $14.88 $14.93 $14.13 1,248,981
2021-06-11 $14.97 $15.01 $14.88 $14.96 $14.16 1,031,015
2021-06-10 $15.02 $15.10 $14.92 $15.00 $14.19 1,223,092
2021-06-09 $15.08 $15.17 $14.98 $14.99 $14.19 1,493,940
2021-06-08 $14.79 $15.07 $14.78 $15.00 $14.19 1,687,868
2021-06-07 $14.65 $14.92 $14.64 $14.78 $13.99 1,648,354
2021-06-04 $14.69 $14.72 $14.51 $14.59 $13.81 981,750
2021-06-03 $14.73 $14.73 $14.57 $14.67 $13.88 1,271,873
2021-06-02 $14.70 $14.74 $14.49 $14.74 $13.95 1,530,392
2021-06-01 $14.11 $14.58 $14.08 $14.57 $13.79 1,468,561
2021-05-28 $14.15 $14.15 $14.03 $14.06 $13.31 1,130,865
2021-05-27 $14.12 $14.18 $13.98 $14.06 $13.31 1,454,548
2021-05-26 $13.94 $14.15 $13.88 $14.03 $13.28 1,196,478
2021-05-25 $14.15 $14.20 $13.89 $13.90 $13.15 1,892,658
2021-05-24 $14.02 $14.22 $13.91 $14.14 $13.38 990,638
2021-05-21 $13.95 $14.02 $13.86 $13.91 $13.16 1,009,366
2021-05-20 $13.50 $13.91 $13.44 $13.87 $13.13 1,357,170
2021-05-19 $13.58 $13.60 $13.31 $13.55 $12.82 1,516,204
2021-05-18 $13.66 $13.78 $13.53 $13.69 $12.96 1,376,932
2021-05-17 $13.60 $13.67 $13.49 $13.63 $12.90 861,816
2021-05-14 $13.46 $13.63 $13.39 $13.60 $12.87 1,252,172
2021-05-13 $13.19 $13.52 $13.12 $13.42 $12.70 1,464,638
2021-05-12 $13.39 $13.47 $13.17 $13.18 $12.47 1,357,204
2021-05-11 $13.45 $13.46 $13.28 $13.40 $12.68 1,385,149
2021-05-10 $13.83 $13.95 $13.59 $13.59 $12.86 1,367,772
2021-05-07 $13.73 $13.76 $13.60 $13.74 $13.00 1,405,666
2021-05-06 $13.36 $13.76 $13.36 $13.75 $13.01 1,562,746
2021-05-05 $13.75 $13.87 $13.24 $13.36 $12.64 1,467,400
2021-05-04 $13.69 $13.86 $13.63 $13.77 $13.03 1,826,523
2021-05-03 $13.69 $13.85 $13.58 $13.69 $12.96 2,493,697
2021-04-30 $13.57 $13.70 $13.46 $13.53 $12.80 2,496,786
2021-04-29 $13.61 $13.80 $13.50 $13.64 $12.91 1,313,497
2021-04-28 $13.45 $13.58 $13.42 $13.51 $12.78 1,495,611
2021-04-27 $13.46 $13.46 $13.29 $13.45 $12.73 1,209,386
2021-04-26 $13.31 $13.55 $13.31 $13.42 $12.70 2,048,918
2021-04-23 $13.20 $13.29 $13.09 $13.22 $12.51 2,635,046
2021-04-22 $13.36 $13.36 $13.05 $13.12 $12.42 3,066,321
2021-04-21 $13.22 $13.42 $13.12 $13.25 $12.54 2,087,776
2021-04-20 $13.15 $13.33 $13.08 $13.19 $12.48 1,569,949
2021-04-19 $13.21 $13.31 $13.11 $13.26 $12.55 1,378,500
2021-04-16 $13.19 $13.29 $13.08 $13.17 $12.46 1,640,679
2021-04-15 $12.98 $13.13 $12.84 $13.11 $12.41 1,241,072
2021-04-14 $13.08 $13.13 $12.94 $12.95 $12.25 1,945,686
2021-04-13 $12.98 $13.09 $12.82 $13.06 $12.36 2,585,868
2021-04-12 $12.82 $12.97 $12.72 $12.97 $12.27 1,328,387
2021-04-09 $12.82 $12.87 $12.67 $12.72 $12.04 1,375,418
2021-04-08 $12.89 $12.93 $12.66 $12.76 $12.08 1,677,239
2021-04-07 $12.90 $13.02 $12.78 $12.93 $12.24 1,973,415
2021-04-06 $12.89 $13.00 $12.80 $12.87 $12.18 1,875,079
2021-04-05 $13.30 $13.34 $12.91 $13.10 $12.22 2,308,101
2021-04-01 $12.99 $13.21 $12.88 $13.21 $12.32 1,478,362
2021-03-31 $13.15 $13.15 $12.79 $12.91 $12.04 1,811,925
2021-03-30 $13.01 $13.27 $12.92 $13.16 $12.27 1,782,514
2021-03-29 $13.25 $13.39 $12.91 $13.00 $12.12 2,439,830
2021-03-26 $12.98 $13.35 $12.93 $13.29 $12.39 1,436,528
2021-03-25 $12.71 $12.95 $12.45 $12.86 $11.99 1,742,689
2021-03-24 $12.65 $12.98 $12.64 $12.75 $11.89 2,242,194
2021-03-23 $12.85 $12.97 $12.50 $12.60 $11.75 2,378,931
2021-03-22 $13.19 $13.26 $12.78 $12.92 $12.05 2,294,870
2021-03-19 $13.50 $13.69 $13.30 $13.31 $12.41 3,136,895
2021-03-18 $13.73 $13.86 $13.53 $13.58 $12.66 2,640,849
2021-03-17 $13.60 $13.75 $13.47 $13.74 $12.81 1,325,401
2021-03-16 $13.87 $13.92 $13.63 $13.64 $12.72 1,748,098
2021-03-15 $13.96 $14.03 $13.61 $13.92 $12.98 2,528,550
2021-03-12 $13.70 $13.90 $13.62 $13.89 $12.95 1,462,596
2021-03-11 $13.70 $13.91 $13.57 $13.57 $12.65 2,371,516
2021-03-10 $13.40 $13.73 $13.28 $13.70 $12.78 1,853,343
2021-03-09 $13.55 $13.61 $13.28 $13.36 $12.46 2,338,839
2021-03-08 $13.01 $13.59 $12.90 $13.54 $12.63 2,009,170
2021-03-05 $12.82 $12.93 $12.47 $12.93 $12.06 1,573,785
2021-03-04 $12.89 $13.04 $12.45 $12.66 $11.81 2,237,332
2021-03-03 $12.48 $12.96 $12.48 $12.81 $11.95 2,247,194
2021-03-02 $12.45 $12.58 $12.32 $12.45 $11.61 2,227,739
2021-03-01 $12.42 $12.65 $12.42 $12.45 $11.61 1,652,334
2021-02-26 $12.36 $12.49 $12.19 $12.23 $11.41 2,470,960
2021-02-25 $12.66 $12.83 $12.33 $12.40 $11.56 2,196,946
2021-02-24 $12.26 $12.62 $12.21 $12.55 $11.70 1,425,716
2021-02-23 $12.08 $12.30 $12.04 $12.18 $11.36 3,758,334
2021-02-22 $11.82 $12.24 $11.80 $12.10 $11.28 3,639,665
2021-02-19 $11.71 $11.91 $11.63 $11.80 $11.00 1,266,279
2021-02-18 $11.73 $11.85 $11.65 $11.65 $10.86 2,071,821
2021-02-17 $11.82 $11.89 $11.70 $11.84 $11.04 1,332,282
2021-02-16 $12.04 $12.10 $11.83 $11.87 $11.07 2,219,735
2021-02-12 $11.84 $12.06 $11.76 $11.99 $11.18 1,201,474
2021-02-11 $11.81 $12.00 $11.75 $11.89 $11.09 1,434,888
2021-02-10 $11.86 $12.03 $11.74 $11.80 $11.00 1,366,282
2021-02-09 $11.88 $11.98 $11.70 $11.72 $10.93 1,312,574
2021-02-08 $11.54 $11.82 $11.51 $11.80 $11.00 1,377,694
2021-02-05 $11.53 $11.63 $11.43 $11.48 $10.71 1,757,696
2021-02-04 $11.28 $11.60 $11.22 $11.39 $10.62 3,757,157
2021-02-03 $11.01 $11.24 $10.63 $11.18 $10.43 6,177,348
2021-02-02 $11.16 $11.26 $10.97 $11.00 $10.26 2,783,829
2021-02-01 $11.08 $11.15 $10.83 $11.10 $10.35 2,971,832
2021-01-29 $11.19 $11.30 $10.91 $11.00 $10.26 3,365,651
2021-01-28 $11.10 $11.44 $11.06 $11.26 $10.50 2,391,115
2021-01-27 $11.31 $11.56 $10.98 $11.00 $10.26 1,904,382
2021-01-26 $11.50 $11.74 $11.40 $11.43 $10.66 1,637,373
2021-01-25 $11.24 $11.54 $11.05 $11.45 $10.68 1,336,833
2021-01-22 $11.42 $11.45 $11.15 $11.37 $10.60 1,736,312
2021-01-21 $11.88 $11.95 $11.37 $11.52 $10.74 3,115,937
2021-01-20 $11.74 $12.07 $11.74 $11.90 $11.10 1,393,746
2021-01-19 $12.03 $12.04 $11.78 $11.82 $11.02 1,232,904
2021-01-15 $11.83 $12.01 $11.70 $11.90 $11.10 1,330,231
2021-01-14 $11.78 $11.97 $11.68 $11.86 $11.06 983,394
2021-01-13 $11.46 $11.72 $11.40 $11.66 $10.87 1,147,331
2021-01-12 $11.33 $11.53 $11.27 $11.38 $10.61 1,506,565
2021-01-11 $11.35 $11.43 $11.21 $11.31 $10.55 1,228,833
2021-01-08 $11.49 $11.53 $11.31 $11.42 $10.65 1,419,687
2021-01-07 $11.63 $11.63 $11.37 $11.41 $10.64 1,623,291
2021-01-06 $11.34 $11.66 $11.34 $11.61 $10.83 2,462,413
2021-01-05 $11.36 $11.47 $11.21 $11.27 $10.51 1,333,806
2021-01-04 $12.00 $12.05 $11.46 $11.49 $10.54 1,482,918
2020-12-31 $11.62 $11.95 $11.56 $11.91 $10.92 1,369,609
2020-12-30 $11.70 $11.92 $11.62 $11.69 $10.72 1,256,799
2020-12-29 $11.89 $11.97 $11.55 $11.71 $10.74 1,927,025
2020-12-28 $11.79 $11.94 $11.75 $11.84 $10.86 909,865
2020-12-24 $11.80 $11.85 $11.56 $11.76 $10.78 527,818
2020-12-23 $11.90 $11.96 $11.71 $11.75 $10.78 1,246,932
2020-12-22 $11.73 $11.82 $11.63 $11.77 $10.79 1,433,112
2020-12-21 $11.52 $11.71 $11.42 $11.69 $10.72 1,102,775
2020-12-18 $12.25 $12.30 $11.73 $11.77 $10.79 3,429,499
2020-12-17 $12.12 $12.36 $12.02 $12.27 $11.25 1,818,110
2020-12-16 $12.26 $12.39 $12.05 $12.12 $11.12 1,435,950
2020-12-15 $11.86 $12.25 $11.76 $12.25 $11.23 1,231,848
2020-12-14 $11.89 $11.97 $11.65 $11.78 $10.80 3,216,125
2020-12-11 $11.54 $11.66 $11.39 $11.46 $10.51 841,502
2020-12-10 $11.64 $11.73 $11.56 $11.63 $10.67 831,387
2020-12-09 $11.69 $11.75 $11.53 $11.69 $10.72 1,155,058
2020-12-08 $11.60 $11.74 $11.54 $11.58 $10.62 2,086,615
2020-12-07 $11.82 $11.90 $11.66 $11.72 $10.75 2,373,650
2020-12-04 $11.70 $12.08 $11.61 $11.87 $10.89 2,508,395
2020-12-03 $11.46 $11.65 $11.43 $11.60 $10.64 833,130
2020-12-02 $11.31 $11.49 $11.23 $11.41 $10.46 741,614
2020-12-01 $11.34 $11.61 $11.20 $11.38 $10.44 1,524,100
2020-11-30 $11.31 $11.59 $11.13 $11.13 $10.21 1,962,390
2020-11-27 $11.70 $11.70 $11.45 $11.49 $10.54 588,070
2020-11-25 $11.77 $11.77 $11.44 $11.61 $10.65 2,593,600
2020-11-24 $11.55 $12.02 $11.53 $11.65 $10.68 2,578,128
2020-11-23 $11.15 $11.51 $11.02 $11.27 $10.34 1,816,465
2020-11-20 $10.79 $11.03 $10.69 $10.99 $10.08 1,142,595
2020-11-19 $10.78 $10.95 $10.61 $10.79 $9.90 1,851,095
2020-11-18 $11.30 $11.36 $10.84 $10.86 $9.96 1,599,952
2020-11-17 $11.05 $11.35 $11.03 $11.27 $10.34 1,857,609
2020-11-16 $11.22 $11.34 $11.06 $11.15 $10.23 4,550,739
2020-11-13 $10.14 $10.80 $10.14 $10.75 $9.86 3,449,054
2020-11-12 $9.97 $10.38 $9.88 $10.08 $9.24 3,120,800
2020-11-11 $10.16 $10.16 $9.86 $10.10 $9.26 1,631,662
2020-11-10 $9.75 $10.20 $9.72 $10.14 $9.30 2,323,267
2020-11-09 $9.38 $10.14 $9.38 $9.70 $8.90 3,624,713
2020-11-06 $9.08 $9.16 $8.58 $8.61 $7.90 1,131,527
2020-11-05 $8.97 $9.21 $8.91 $9.02 $8.27 1,438,354
2020-11-04 $9.23 $9.23 $8.85 $8.88 $8.14 1,453,767
2020-11-03 $9.15 $9.27 $8.98 $9.22 $8.46 1,421,906
2020-11-02 $8.87 $9.04 $8.79 $9.04 $8.29 1,958,080
2020-10-30 $8.78 $8.88 $8.64 $8.76 $8.03 2,874,691
2020-10-29 $8.71 $8.94 $8.55 $8.79 $8.06 3,807,609
2020-10-28 $8.89 $9.11 $8.75 $8.77 $8.04 2,396,265
2020-10-27 $9.36 $9.48 $9.12 $9.12 $8.36 3,046,666
2020-10-26 $9.80 $9.82 $9.34 $9.41 $8.63 2,006,605
2020-10-23 $9.95 $9.96 $9.77 $9.88 $9.06 3,758,189
2020-10-22 $9.81 $10.16 $9.55 $9.94 $9.12 2,367,815
2020-10-21 $9.99 $10.03 $9.80 $9.82 $9.01 2,068,292
2020-10-20 $10.09 $10.21 $10.01 $10.03 $9.20 1,029,173
2020-10-19 $10.24 $10.25 $9.96 $9.97 $9.14 1,191,536
2020-10-16 $10.32 $10.33 $10.06 $10.21 $9.36 2,139,413
2020-10-15 $10.00 $10.36 $10.00 $10.27 $9.42 1,375,965
2020-10-14 $10.27 $10.33 $10.08 $10.16 $9.32 1,955,763
2020-10-13 $10.49 $10.61 $10.23 $10.31 $9.46 1,380,746
2020-10-12 $10.53 $10.77 $10.52 $10.59 $9.71 2,354,911
2020-10-09 $10.98 $11.01 $10.63 $10.67 $9.79 1,931,582
2020-10-08 $10.73 $10.94 $10.65 $10.92 $10.01 1,304,429
2020-10-07 $10.76 $10.88 $10.55 $10.66 $9.78 1,796,313
2020-10-06 $10.80 $10.91 $10.61 $10.70 $9.81 2,123,504
2020-10-05 $10.92 $11.02 $10.73 $10.93 $9.85 1,814,304
2020-10-02 $10.28 $10.90 $10.21 $10.82 $9.75 1,616,478
2020-10-01 $10.37 $10.53 $10.30 $10.52 $9.48 1,668,500
2020-09-30 $10.28 $10.59 $10.21 $10.34 $9.32 2,350,472
2020-09-29 $10.32 $10.40 $10.13 $10.26 $9.25 1,747,445
2020-09-28 $10.19 $10.53 $10.16 $10.37 $9.34 1,297,490
2020-09-25 $9.72 $9.98 $9.68 $9.95 $8.97 1,701,133
2020-09-24 $9.61 $9.99 $9.54 $9.76 $8.79 2,614,936
2020-09-23 $10.01 $10.19 $9.63 $9.65 $8.70 1,584,564
2020-09-22 $10.09 $10.29 $10.02 $10.05 $9.06 1,981,326
2020-09-21 $10.19 $10.22 $9.83 $10.03 $9.04 2,264,864
2020-09-18 $10.94 $10.99 $10.34 $10.40 $9.37 5,510,148
2020-09-17 $11.12 $11.29 $10.92 $11.03 $9.94 1,967,075
2020-09-16 $10.97 $11.24 $10.78 $11.14 $10.04 3,159,181
2020-09-15 $10.72 $11.12 $10.72 $10.98 $9.89 1,259,367
2020-09-14 $10.40 $10.79 $10.32 $10.76 $9.70 2,119,418
2020-09-11 $10.60 $10.60 $10.29 $10.31 $9.29 3,066,872
2020-09-10 $10.79 $10.89 $10.56 $10.57 $9.52 1,247,570
2020-09-09 $11.04 $11.16 $10.77 $10.82 $9.75 828,922
2020-09-08 $11.07 $11.13 $10.78 $10.94 $9.86 1,384,903
2020-09-04 $11.29 $11.37 $10.85 $11.20 $10.09 1,241,118
2020-09-03 $11.20 $11.59 $11.16 $11.22 $10.11 843,885
2020-09-02 $10.86 $11.17 $10.77 $11.15 $10.05 2,829,755
2020-09-01 $11.06 $11.06 $10.80 $10.88 $9.80 2,857,776
2020-08-31 $11.38 $11.39 $11.06 $11.13 $10.03 1,501,498
2020-08-28 $11.49 $11.55 $11.25 $11.40 $10.27 1,229,900
2020-08-27 $11.19 $11.51 $11.17 $11.44 $10.31 2,034,757
2020-08-26 $11.30 $11.39 $11.09 $11.17 $10.07 1,392,011
2020-08-25 $11.31 $11.46 $11.17 $11.30 $10.18 1,180,470
2020-08-24 $10.88 $11.31 $10.79 $11.26 $10.15 1,849,599
2020-08-21 $10.90 $10.98 $10.77 $10.85 $9.78 637,792
2020-08-20 $10.65 $11.04 $10.64 $10.90 $9.82 565,220
2020-08-19 $10.98 $11.07 $10.75 $10.76 $9.70 880,300
2020-08-18 $11.19 $11.19 $10.84 $10.96 $9.88 656,179
2020-08-17 $11.23 $11.28 $11.03 $11.16 $10.06 949,793
2020-08-14 $11.20 $11.40 $11.15 $11.25 $10.14 694,874
2020-08-13 $11.45 $11.55 $11.23 $11.24 $10.13 661,955
2020-08-12 $11.62 $11.70 $11.40 $11.52 $10.38 557,104
2020-08-11 $11.94 $12.01 $11.40 $11.47 $10.34 1,429,928
2020-08-10 $11.55 $11.91 $11.55 $11.75 $10.59 1,905,087
2020-08-07 $11.15 $11.51 $11.08 $11.51 $10.37 1,371,984
2020-08-06 $11.07 $11.34 $11.05 $11.25 $10.14 1,457,055
2020-08-05 $11.16 $11.20 $10.92 $11.13 $10.03 1,330,470
2020-08-04 $10.70 $11.05 $10.70 $11.02 $9.93 1,498,223
2020-08-03 $10.79 $10.79 $10.53 $10.72 $9.66 1,377,801
2020-07-31 $10.80 $10.85 $10.57 $10.83 $9.76 1,928,353
2020-07-30 $10.93 $11.01 $10.82 $10.85 $9.78 1,130,500
2020-07-29 $11.25 $11.31 $10.96 $11.12 $10.02 2,479,345
2020-07-28 $10.67 $11.20 $10.67 $11.15 $10.05 1,220,679
2020-07-27 $10.60 $10.80 $10.37 $10.74 $9.68 2,678,260
2020-07-24 $11.10 $11.15 $10.61 $10.66 $9.61 3,561,235
2020-07-23 $10.96 $11.16 $10.78 $11.04 $9.95 3,696,287
2020-07-22 $10.37 $10.86 $10.37 $10.85 $9.78 2,349,804
2020-07-21 $10.37 $10.64 $10.33 $10.51 $9.47 3,022,052
2020-07-20 $10.55 $10.59 $10.11 $10.29 $9.27 2,996,961
2020-07-17 $10.48 $10.71 $10.36 $10.66 $9.61 2,591,771
2020-07-16 $10.67 $10.69 $10.34 $10.44 $9.41 2,929,919
2020-07-15 $10.85 $11.01 $10.62 $10.78 $9.71 3,466,015
2020-07-14 $10.66 $10.95 $10.58 $10.75 $9.69 2,413,055
2020-07-13 $10.55 $10.84 $10.35 $10.67 $9.61 2,135,749
2020-07-10 $9.95 $10.47 $9.95 $10.45 $9.42 2,625,512
2020-07-09 $10.12 $10.12 $9.76 $9.98 $8.99 2,606,149
2020-07-08 $10.15 $10.35 $10.10 $10.19 $9.18 2,031,646
2020-07-07 $10.58 $10.67 $10.16 $10.24 $9.23 2,797,967
2020-07-06 $11.16 $11.31 $10.82 $10.99 $9.72 3,479,449
2020-07-02 $10.97 $11.10 $10.65 $10.84 $9.59 2,402,130
2020-07-01 $10.90 $11.07 $10.60 $10.74 $9.50 4,101,035
2020-06-30 $11.19 $11.31 $10.77 $10.89 $9.63 7,130,642
2020-06-29 $11.00 $11.42 $10.84 $11.26 $9.96 40,575,859
2020-06-26 $10.75 $11.13 $10.68 $10.83 $9.58 9,428,097
2020-06-25 $10.56 $11.01 $10.25 $10.83 $9.58 12,022,077
2020-06-24 $10.22 $10.26 $9.57 $9.86 $8.72 1,410,336
2020-06-23 $10.78 $10.84 $10.38 $10.39 $9.19 2,067,829
2020-06-22 $10.31 $10.64 $10.05 $10.61 $9.39 1,610,550
2020-06-19 $10.59 $10.61 $10.26 $10.36 $9.17 4,903,145
2020-06-18 $10.50 $10.73 $10.29 $10.48 $9.27 1,861,590
2020-06-17 $11.23 $11.35 $10.68 $10.73 $9.49 1,487,670
2020-06-16 $11.25 $11.55 $11.11 $11.21 $9.92 2,778,708
2020-06-15 $10.23 $10.75 $10.14 $10.70 $9.47 1,714,304
2020-06-12 $10.81 $10.81 $10.29 $10.75 $9.51 2,077,953
2020-06-11 $10.50 $10.73 $10.16 $10.25 $9.07 1,775,577
2020-06-10 $11.86 $11.96 $11.24 $11.26 $9.96 2,288,153
2020-06-09 $11.76 $12.17 $11.56 $11.98 $10.60 2,001,318
2020-06-08 $11.69 $12.24 $11.69 $12.20 $10.79 2,164,445
2020-06-05 $11.77 $12.06 $11.28 $11.47 $10.15 3,348,089
2020-06-04 $10.94 $11.13 $10.46 $11.12 $9.84 2,127,785
2020-06-03 $10.46 $11.21 $10.46 $10.97 $9.70 1,730,417
2020-06-02 $10.12 $10.35 $10.05 $10.23 $9.05 2,491,529
2020-06-01 $9.67 $10.16 $9.60 $9.97 $8.82 1,055,709
2020-05-29 $9.91 $10.06 $9.48 $9.65 $8.54 2,223,575
2020-05-28 $10.42 $10.48 $10.00 $10.09 $8.93 1,807,652
2020-05-27 $10.56 $10.66 $10.12 $10.30 $9.11 1,810,905
2020-05-26 $9.76 $10.26 $9.74 $10.24 $9.06 2,320,792
2020-05-22 $9.57 $9.57 $9.15 $9.22 $8.16 840,085
2020-05-21 $9.40 $9.76 $9.33 $9.50 $8.40 1,307,558
2020-05-20 $9.25 $9.46 $9.13 $9.45 $8.36 2,159,706
2020-05-19 $9.18 $9.34 $8.97 $9.09 $8.04 1,891,966
2020-05-18 $8.80 $9.34 $8.79 $9.23 $8.17 1,814,472
2020-05-15 $8.68 $8.72 $8.43 $8.57 $7.58 2,366,949
2020-05-14 $8.20 $8.94 $7.89 $8.84 $7.82 3,979,253
2020-05-13 $9.00 $9.03 $8.35 $8.41 $7.44 4,958,113
2020-05-12 $9.99 $10.03 $9.07 $9.10 $8.05 3,007,748
2020-05-11 $10.22 $10.29 $9.82 $9.94 $8.79 1,870,360
2020-05-08 $10.34 $10.50 $10.19 $10.38 $9.18 1,927,944
2020-05-07 $10.17 $10.36 $10.03 $10.15 $8.98 2,110,763
2020-05-06 $10.27 $10.31 $9.78 $9.92 $8.78 4,096,054
2020-05-05 $10.43 $10.64 $10.05 $10.17 $9.00 3,712,705
2020-05-04 $10.40 $10.50 $10.22 $10.35 $9.16 1,104,110
2020-05-01 $10.83 $10.89 $10.47 $10.58 $9.36 1,717,185
2020-04-30 $11.07 $11.29 $10.74 $11.16 $9.87 1,680,354
2020-04-29 $11.08 $11.56 $10.93 $11.35 $10.04 2,495,982
2020-04-28 $10.64 $10.96 $10.61 $10.73 $9.49 1,804,953
2020-04-27 $10.04 $10.44 $9.94 $10.33 $9.14 1,502,758
2020-04-24 $9.85 $10.09 $9.75 $9.92 $8.78 2,192,980
2020-04-23 $9.55 $10.07 $9.35 $9.74 $8.62 3,160,492
2020-04-22 $9.59 $9.80 $9.36 $9.74 $8.62 1,403,648
2020-04-21 $9.76 $10.03 $9.38 $9.38 $8.30 2,065,272
2020-04-20 $10.41 $10.57 $10.06 $10.07 $8.91 1,300,881
2020-04-17 $10.82 $10.92 $10.47 $10.57 $9.35 1,589,018
2020-04-16 $11.05 $11.05 $10.39 $10.41 $9.21 1,533,754
2020-04-15 $10.91 $11.21 $10.59 $11.00 $9.73 1,467,999
2020-04-14 $11.67 $11.78 $11.32 $11.35 $10.04 1,142,710
2020-04-13 $11.34 $11.43 $11.06 $11.29 $9.99 1,251,929
2020-04-09 $11.03 $11.57 $10.67 $11.49 $10.16 1,513,213
2020-04-08 $10.31 $10.78 $10.11 $10.68 $9.45 1,039,917
2020-04-07 $9.97 $10.77 $9.84 $10.12 $8.95 2,890,302
2020-04-06 $9.51 $9.89 $9.28 $9.75 $8.63 1,997,189
2020-04-03 $9.30 $9.32 $8.62 $9.17 $7.96 2,322,905
2020-04-02 $9.27 $9.78 $9.07 $9.41 $8.17 1,793,443
2020-04-01 $9.94 $9.94 $9.14 $9.43 $8.18 1,765,219
2020-03-31 $10.23 $10.74 $9.87 $10.52 $9.13 3,208,961
2020-03-30 $10.47 $10.47 $9.80 $10.27 $8.91 1,713,617
2020-03-27 $9.87 $10.63 $9.81 $10.37 $9.00 2,472,936
2020-03-26 $9.54 $10.35 $9.31 $10.26 $8.90 3,489,882
2020-03-25 $8.78 $10.06 $8.70 $9.42 $8.17 4,014,006
2020-03-24 $8.26 $8.85 $8.26 $8.72 $7.57 3,853,002
2020-03-23 $8.12 $8.15 $7.48 $7.85 $6.81 2,932,756
2020-03-20 $9.03 $9.26 $8.04 $8.22 $7.13 3,767,574
2020-03-19 $8.95 $9.81 $8.44 $8.94 $7.76 3,997,368
2020-03-18 $9.73 $10.37 $8.84 $9.09 $7.89 2,558,393
2020-03-17 $10.01 $10.62 $9.74 $10.36 $8.99 2,582,732
2020-03-16 $10.16 $10.81 $9.78 $9.78 $8.49 1,819,121
2020-03-13 $11.30 $11.71 $10.58 $11.70 $10.15 2,832,938
2020-03-12 $11.47 $11.47 $10.40 $10.62 $9.22 2,381,848
2020-03-11 $12.88 $12.98 $12.30 $12.35 $10.72 2,851,469
2020-03-10 $13.34 $13.36 $12.50 $13.20 $11.45 1,432,192
2020-03-09 $13.33 $13.54 $12.86 $12.98 $11.26 1,530,689
2020-03-06 $14.27 $14.38 $13.87 $14.31 $12.42 1,409,414
2020-03-05 $14.41 $14.71 $14.31 $14.66 $12.72 2,255,097
2020-03-04 $14.47 $14.72 $14.37 $14.69 $12.75 1,190,669
2020-03-03 $14.18 $14.62 $13.99 $14.21 $12.33 2,032,242
2020-03-02 $13.65 $14.19 $13.51 $14.16 $12.29 1,687,418
2020-02-28 $13.63 $13.80 $13.09 $13.58 $11.78 4,280,106
2020-02-27 $14.72 $14.72 $13.88 $13.88 $12.04 2,498,462
2020-02-26 $15.34 $15.40 $14.93 $14.93 $12.96 1,212,853
2020-02-25 $15.80 $15.80 $15.25 $15.31 $13.29 1,891,424
2020-02-24 $15.64 $15.91 $15.61 $15.76 $13.68 1,284,590
2020-02-21 $15.98 $16.05 $15.86 $15.87 $13.77 1,054,667
2020-02-20 $15.82 $16.01 $15.79 $15.98 $13.87 1,692,449
2020-02-19 $16.24 $16.25 $15.79 $15.80 $13.71 1,254,578
2020-02-18 $16.18 $16.24 $16.07 $16.24 $14.09 1,083,277
2020-02-14 $15.98 $16.18 $15.98 $16.18 $14.04 1,958,196
2020-02-13 $15.88 $16.02 $15.88 $15.95 $13.84 854,711
2020-02-12 $15.91 $15.99 $15.83 $15.90 $13.80 2,538,600
2020-02-11 $15.91 $16.01 $15.82 $15.88 $13.78 2,537,509
2020-02-10 $15.99 $16.00 $15.86 $15.89 $13.79 893,644
2020-02-07 $15.93 $15.99 $15.85 $15.93 $13.82 875,334
2020-02-06 $15.94 $15.99 $15.84 $15.95 $13.84 1,860,296
2020-02-05 $15.86 $15.95 $15.73 $15.90 $13.80 1,764,567
2020-02-04 $15.69 $15.94 $15.68 $15.86 $13.76 3,153,921
2020-02-03 $15.64 $15.79 $15.62 $15.71 $13.63 2,545,043
2020-01-31 $15.60 $15.66 $15.49 $15.62 $13.55 3,593,574
2020-01-30 $16.08 $16.23 $15.44 $15.59 $13.53 5,965,871
2020-01-29 $16.17 $16.20 $15.96 $16.08 $13.95 1,458,427
2020-01-28 $16.08 $16.13 $16.04 $16.09 $13.96 2,165,004
2020-01-27 $15.98 $16.09 $15.91 $16.08 $13.95 2,519,699
2020-01-24 $15.99 $16.10 $15.95 $16.10 $13.97 1,995,206
2020-01-23 $15.90 $16.06 $15.82 $15.98 $13.87 1,144,571
2020-01-22 $15.99 $16.02 $15.84 $15.91 $13.81 2,929,085
2020-01-21 $15.82 $15.98 $15.78 $15.96 $13.85 1,989,145
2020-01-17 $15.78 $15.90 $15.75 $15.82 $13.73 1,636,823
2020-01-16 $15.71 $15.85 $15.70 $15.76 $13.68 1,224,055
2020-01-15 $15.51 $15.76 $15.51 $15.69 $13.62 1,971,215
2020-01-14 $15.65 $15.65 $15.50 $15.59 $13.53 943,523
2020-01-13 $15.48 $15.68 $15.48 $15.65 $13.58 1,053,214
2020-01-10 $15.50 $15.53 $15.43 $15.47 $13.42 1,572,993
2020-01-09 $15.55 $15.61 $15.45 $15.47 $13.42 1,786,229
2020-01-08 $15.45 $15.58 $15.40 $15.55 $13.49 1,456,331
2020-01-07 $15.60 $15.60 $15.36 $15.46 $13.42 2,983,721
2020-01-06 $15.73 $15.91 $15.66 $15.79 $13.54 2,739,525
2020-01-03 $15.45 $15.79 $15.44 $15.75 $13.50 1,121,732
2020-01-02 $15.80 $15.80 $15.48 $15.54 $13.32 3,412,135
2019-12-31 $15.66 $15.78 $15.58 $15.75 $13.50 1,128,030
2019-12-30 $15.63 $15.71 $15.59 $15.66 $13.42 1,651,638
2019-12-27 $15.80 $15.81 $15.59 $15.63 $13.40 2,426,991
2019-12-26 $15.66 $15.72 $15.60 $15.71 $13.47 1,716,971
2019-12-24 $15.64 $15.69 $15.60 $15.63 $13.40 394,760
2019-12-23 $15.71 $15.71 $15.54 $15.64 $13.41 1,399,639
2019-12-20 $15.57 $15.79 $15.55 $15.67 $13.43 2,762,638
2019-12-19 $15.14 $15.47 $15.13 $15.45 $13.24 2,535,225
2019-12-18 $14.83 $15.19 $14.80 $15.14 $12.98 1,979,509
2019-12-17 $15.11 $15.19 $14.88 $14.90 $12.77 1,803,872
2019-12-16 $14.77 $15.13 $14.75 $15.08 $12.93 2,516,448
2019-12-13 $14.76 $14.79 $14.54 $14.77 $12.66 2,248,588
2019-12-12 $15.01 $15.10 $14.70 $14.70 $12.60 2,777,719
2019-12-11 $15.38 $15.38 $15.03 $15.03 $12.88 1,121,771
2019-12-10 $15.42 $15.47 $15.34 $15.36 $13.17 984,984
2019-12-09 $15.39 $15.45 $15.32 $15.42 $13.22 669,849
2019-12-06 $15.34 $15.48 $15.28 $15.41 $13.21 689,067
2019-12-05 $15.31 $15.37 $15.24 $15.30 $13.12 1,134,536
2019-12-04 $15.27 $15.48 $15.26 $15.29 $13.11 1,074,926
2019-12-03 $15.09 $15.38 $15.09 $15.36 $13.17 1,738,586
2019-12-02 $15.43 $15.45 $15.16 $15.17 $13.00 1,761,404
2019-11-29 $15.62 $15.66 $15.43 $15.43 $13.23 870,775
2019-11-27 $15.48 $15.66 $15.47 $15.65 $13.42 1,832,847
2019-11-26 $15.34 $15.50 $15.30 $15.48 $13.27 1,638,010
2019-11-25 $15.19 $15.38 $15.14 $15.32 $13.13 1,852,509
2019-11-22 $14.95 $15.20 $14.86 $15.14 $12.98 1,628,578
2019-11-21 $15.18 $15.18 $14.89 $14.92 $12.79 1,476,025
2019-11-20 $15.20 $15.31 $15.17 $15.20 $13.03 1,139,322
2019-11-19 $15.34 $15.38 $15.26 $15.26 $13.08 1,067,338
2019-11-18 $15.31 $15.36 $15.25 $15.31 $13.12 1,022,526
2019-11-15 $15.36 $15.40 $15.27 $15.30 $13.12 841,818
2019-11-14 $15.16 $15.37 $15.16 $15.33 $13.14 950,471
2019-11-13 $15.11 $15.25 $15.08 $15.16 $13.00 981,962
2019-11-12 $15.25 $15.31 $15.14 $15.14 $12.98 1,235,650
2019-11-11 $15.27 $15.34 $15.10 $15.26 $13.08 789,376
2019-11-08 $15.14 $15.33 $15.13 $15.25 $13.07 748,896
2019-11-07 $15.24 $15.27 $15.09 $15.18 $13.01 571,991
2019-11-06 $15.23 $15.30 $15.14 $15.21 $13.04 1,546,039
2019-11-05 $15.45 $15.47 $15.21 $15.21 $13.04 1,502,705
2019-11-04 $15.42 $15.58 $15.39 $15.51 $13.30 1,099,258
2019-11-01 $15.33 $15.45 $15.24 $15.45 $13.24 1,102,999
2019-10-31 $15.28 $15.37 $15.18 $15.28 $13.10 1,077,071
2019-10-30 $15.13 $15.32 $15.04 $15.30 $13.12 1,186,842
2019-10-29 $14.99 $15.17 $14.93 $15.06 $12.91 1,712,957
2019-10-28 $14.89 $15.02 $14.81 $14.94 $12.81 1,561,979
2019-10-25 $14.94 $15.00 $14.86 $14.86 $12.74 1,137,172
2019-10-24 $14.96 $15.00 $14.82 $14.94 $12.81 1,823,906
2019-10-23 $14.69 $14.93 $14.69 $14.93 $12.80 1,284,567
2019-10-22 $14.73 $14.77 $14.67 $14.70 $12.60 929,896
2019-10-21 $14.64 $14.70 $14.55 $14.70 $12.60 1,355,830
2019-10-18 $14.60 $14.76 $14.41 $14.59 $12.51 1,813,232
2019-10-17 $14.54 $14.70 $14.52 $14.70 $12.60 955,056
2019-10-16 $14.45 $14.57 $14.43 $14.55 $12.47 873,689
2019-10-15 $14.45 $14.52 $14.38 $14.48 $12.41 1,280,600
2019-10-14 $14.52 $14.52 $14.34 $14.42 $12.36 1,263,708
2019-10-11 $14.46 $14.57 $14.40 $14.48 $12.41 6,328,914
2019-10-10 $14.54 $14.57 $14.36 $14.37 $12.32 1,724,651
2019-10-09 $14.80 $14.81 $14.54 $14.57 $12.49 2,195,937
2019-10-08 $14.72 $14.84 $14.62 $14.72 $12.62 1,122,338
2019-10-07 $14.67 $14.87 $14.67 $14.79 $12.68 1,000,109
2019-10-04 $14.69 $14.79 $14.59 $14.73 $12.63 1,322,960
2019-10-03 $14.60 $14.82 $14.48 $14.65 $12.56 1,841,011
2019-10-02 $14.64 $14.66 $14.49 $14.59 $12.51 915,389
2019-10-01 $15.15 $15.21 $14.82 $14.85 $12.57 1,290,096
2019-09-30 $15.17 $15.25 $15.09 $15.15 $12.82 940,320
2019-09-27 $15.16 $15.19 $15.04 $15.18 $12.85 674,108
2019-09-26 $14.89 $15.12 $14.89 $15.11 $12.79 763,543
2019-09-25 $14.71 $14.93 $14.71 $14.84 $12.56 646,024
2019-09-24 $14.98 $15.02 $14.74 $14.74 $12.47 722,265
2019-09-23 $14.74 $15.03 $14.62 $14.96 $12.66 887,645
2019-09-20 $14.99 $15.07 $14.86 $14.89 $12.60 1,496,619
2019-09-19 $14.93 $15.05 $14.90 $14.96 $12.66 665,421
2019-09-18 $14.94 $14.97 $14.79 $14.90 $12.61 1,164,478
2019-09-17 $14.93 $14.96 $14.79 $14.89 $12.60 652,065
2019-09-16 $14.74 $14.92 $14.66 $14.91 $12.62 661,632
2019-09-13 $14.84 $14.97 $14.71 $14.73 $12.46 1,256,151
2019-09-12 $15.05 $15.07 $14.84 $14.85 $12.57 754,612
2019-09-11 $14.98 $15.02 $14.85 $14.97 $12.67 1,073,017
2019-09-10 $14.65 $15.01 $14.63 $14.97 $12.67 1,830,255
2019-09-09 $14.55 $14.70 $14.43 $14.67 $12.41 1,343,635
2019-09-06 $14.50 $14.55 $14.42 $14.53 $12.30 1,417,944
2019-09-05 $14.56 $14.64 $14.41 $14.47 $12.24 1,579,473
2019-09-04 $14.48 $14.60 $14.42 $14.55 $12.31 1,189,200
2019-09-03 $14.34 $14.52 $14.29 $14.42 $12.20 1,171,230
2019-08-30 $14.27 $14.40 $14.17 $14.35 $12.14 1,656,490
2019-08-29 $14.16 $14.31 $14.15 $14.27 $12.08 1,011,235
2019-08-28 $14.06 $14.18 $14.03 $14.09 $11.92 710,324
2019-08-27 $14.37 $14.46 $14.10 $14.11 $11.94 854,043
2019-08-26 $14.37 $14.40 $14.17 $14.30 $12.10 769,590
2019-08-23 $14.41 $14.55 $14.24 $14.27 $12.08 1,413,541
2019-08-22 $14.38 $14.50 $14.29 $14.46 $12.24 627,424
2019-08-21 $14.45 $14.45 $14.31 $14.36 $12.15 798,457
2019-08-20 $14.46 $14.58 $14.38 $14.40 $12.19 970,606
2019-08-19 $14.50 $14.56 $14.41 $14.46 $12.24 910,070
2019-08-16 $14.18 $14.43 $14.15 $14.39 $12.18 1,196,858
2019-08-15 $14.11 $14.28 $14.09 $14.16 $11.98 1,509,803
2019-08-14 $14.42 $14.42 $14.09 $14.09 $11.92 1,584,610
2019-08-13 $14.43 $14.55 $14.37 $14.51 $12.28 1,088,864
2019-08-12 $14.59 $14.63 $14.45 $14.47 $12.24 1,507,802
2019-08-09 $14.94 $14.94 $14.53 $14.65 $12.40 2,266,991
2019-08-08 $14.67 $15.06 $14.58 $14.91 $12.62 1,806,356
2019-08-07 $14.53 $14.81 $14.41 $14.63 $12.38 2,169,704
2019-08-06 $14.27 $14.60 $14.27 $14.55 $12.31 2,519,872
2019-08-05 $14.46 $14.50 $14.08 $14.26 $12.07 1,774,642
2019-08-02 $14.67 $14.71 $14.55 $14.57 $12.33 1,037,018
2019-08-01 $14.74 $14.90 $14.69 $14.71 $12.45 2,224,781
2019-07-31 $14.82 $14.93 $14.68 $14.75 $12.48 1,435,084
2019-07-30 $14.74 $14.92 $14.74 $14.82 $12.54 952,746
2019-07-29 $14.73 $14.88 $14.70 $14.75 $12.48 1,611,334
2019-07-26 $14.60 $14.73 $14.57 $14.70 $12.44 827,146
2019-07-25 $14.76 $14.77 $14.54 $14.58 $12.34 1,365,644
2019-07-24 $14.49 $14.84 $14.46 $14.77 $12.50 2,673,529
2019-07-23 $14.19 $14.55 $14.19 $14.50 $12.27 1,525,362
2019-07-22 $14.37 $14.42 $14.26 $14.32 $12.12 842,145
2019-07-19 $14.57 $14.64 $14.35 $14.35 $12.14 1,069,755
2019-07-18 $14.44 $14.65 $14.35 $14.59 $12.35 859,126
2019-07-17 $14.45 $14.50 $14.35 $14.46 $12.24 1,229,080
2019-07-16 $14.46 $14.52 $14.37 $14.44 $12.22 1,448,636
2019-07-15 $14.63 $14.67 $14.47 $14.50 $12.27 1,192,686
2019-07-12 $14.60 $14.72 $14.59 $14.61 $12.36 946,793
2019-07-11 $14.78 $14.82 $14.55 $14.61 $12.36 1,362,758
2019-07-10 $14.81 $14.90 $14.72 $14.79 $12.52 1,047,107
2019-07-09 $14.72 $14.80 $14.63 $14.75 $12.48 743,587
2019-07-08 $14.60 $14.75 $14.53 $14.71 $12.45 835,555
2019-07-05 $14.42 $14.61 $14.29 $14.56 $12.32 739,793
2019-07-03 $14.53 $14.60 $14.47 $14.55 $12.31 527,040
2019-07-02 $14.44 $14.68 $14.41 $14.63 $12.22 858,753
2019-07-01 $14.47 $14.47 $14.22 $14.41 $12.04 1,171,846
2019-06-28 $14.33 $14.55 $14.32 $14.32 $11.96 2,460,475
2019-06-27 $14.26 $14.36 $14.25 $14.31 $11.95 1,214,900
2019-06-26 $14.68 $14.68 $14.19 $14.19 $11.85 1,382,257
2019-06-25 $14.91 $14.97 $14.68 $14.68 $12.26 1,249,479
2019-06-24 $15.12 $15.16 $14.90 $14.93 $12.47 1,078,535
2019-06-21 $15.31 $15.32 $15.04 $15.04 $12.56 1,653,077
2019-06-20 $15.43 $15.47 $15.31 $15.37 $12.84 1,417,364
2019-06-19 $15.28 $15.43 $15.19 $15.32 $12.80 2,251,284
2019-06-18 $15.59 $15.69 $15.28 $15.29 $12.77 1,662,413
2019-06-17 $15.22 $15.51 $15.22 $15.48 $12.93 897,128
2019-06-14 $15.28 $15.35 $15.22 $15.22 $12.71 1,053,336
2019-06-13 $15.28 $15.39 $15.23 $15.35 $12.82 801,096
2019-06-12 $15.30 $15.40 $15.14 $15.24 $12.73 1,576,153
2019-06-11 $15.37 $15.46 $15.23 $15.35 $12.82 2,932,683
2019-06-10 $15.59 $15.59 $15.41 $15.54 $12.98 1,641,448
2019-06-07 $15.70 $15.79 $15.50 $15.59 $13.02 1,835,558
2019-06-06 $15.76 $15.76 $15.43 $15.53 $12.97 1,397,722
2019-06-05 $15.34 $15.76 $15.24 $15.74 $13.15 2,149,765
2019-06-04 $15.03 $15.28 $14.91 $15.25 $12.74 2,352,644
2019-06-03 $15.14 $15.16 $14.94 $14.99 $12.52 1,671,633
2019-05-31 $14.88 $15.16 $14.80 $15.11 $12.62 3,422,282
2019-05-30 $14.99 $15.02 $14.88 $14.92 $12.46 1,298,043
2019-05-29 $14.89 $14.96 $14.77 $14.95 $12.49 3,448,919
2019-05-28 $15.12 $15.14 $14.92 $14.92 $12.46 1,632,935
2019-05-24 $15.06 $15.09 $14.98 $15.04 $12.56 1,277,968
2019-05-23 $14.89 $14.98 $14.80 $14.96 $12.50 1,748,125
2019-05-22 $14.85 $15.02 $14.80 $15.01 $12.54 2,429,697
2019-05-21 $14.70 $14.88 $14.70 $14.86 $12.41 907,527
2019-05-20 $14.85 $14.88 $14.61 $14.69 $12.27 1,728,360
2019-05-17 $14.92 $14.94 $14.80 $14.88 $12.43 1,780,675
2019-05-16 $14.98 $15.08 $14.93 $14.96 $12.50 2,038,494
2019-05-15 $14.95 $15.02 $14.89 $15.00 $12.53 1,837,029
2019-05-14 $14.96 $15.02 $14.89 $14.98 $12.51 665,103
2019-05-13 $14.79 $14.99 $14.79 $14.92 $12.46 950,551
2019-05-10 $14.89 $15.01 $14.78 $15.00 $12.53 4,419,456
2019-05-09 $14.93 $14.95 $14.69 $14.87 $12.42 3,527,298
2019-05-08 $15.07 $15.21 $14.96 $14.98 $12.51 2,143,698
2019-05-07 $15.22 $15.29 $14.94 $15.09 $12.60 1,128,460
2019-05-06 $15.22 $15.41 $15.22 $15.31 $12.79 2,280,778
2019-05-03 $15.26 $15.35 $15.14 $15.34 $12.81 1,317,067
2019-05-02 $15.36 $15.48 $15.16 $15.23 $12.72 1,242,527
2019-05-01 $15.39 $15.56 $15.27 $15.31 $12.79 1,723,226
2019-04-30 $15.18 $15.46 $15.15 $15.39 $12.86 1,847,388
2019-04-29 $15.43 $15.52 $15.17 $15.18 $12.68 1,729,472
2019-04-26 $15.31 $15.51 $15.30 $15.40 $12.86 914,981
2019-04-25 $15.19 $15.38 $15.02 $15.25 $12.74 2,298,689
2019-04-24 $15.58 $15.66 $15.45 $15.47 $12.92 1,145,345
2019-04-23 $15.29 $15.57 $15.24 $15.49 $12.94 1,192,250
2019-04-22 $15.24 $15.29 $15.07 $15.23 $12.72 2,175,562
2019-04-18 $15.21 $15.35 $15.16 $15.25 $12.74 1,158,217
2019-04-17 $15.41 $15.41 $15.16 $15.21 $12.70 1,029,407
2019-04-16 $15.87 $15.96 $15.26 $15.37 $12.84 2,293,518
2019-04-15 $16.10 $16.13 $15.82 $15.85 $13.24 1,946,570
2019-04-12 $16.06 $16.09 $15.86 $16.09 $13.44 960,302
2019-04-11 $15.96 $16.04 $15.84 $15.99 $13.36 603,944
2019-04-10 $15.85 $16.02 $15.85 $15.95 $13.32 1,296,538
2019-04-09 $15.93 $15.96 $15.77 $15.81 $13.21 1,103,099
2019-04-08 $16.03 $16.04 $15.87 $15.95 $13.32 1,125,435
2019-04-05 $15.96 $16.05 $15.89 $16.02 $13.38 1,364,161
2019-04-04 $15.97 $15.98 $15.85 $15.98 $13.35 1,232,772
2019-04-03 $15.96 $16.04 $15.87 $15.94 $13.31 1,260,323
2019-04-02 $16.07 $16.13 $15.89 $16.13 $13.31 1,862,714
2019-04-01 $15.92 $16.08 $15.69 $16.07 $13.27 2,164,620
2019-03-29 $15.91 $15.94 $15.80 $15.86 $13.09 2,141,324
2019-03-28 $15.70 $15.92 $15.65 $15.88 $13.11 838,302
2019-03-27 $15.61 $15.70 $15.55 $15.67 $12.93 947,220
2019-03-26 $15.50 $15.62 $15.43 $15.62 $12.89 1,808,420
2019-03-25 $15.47 $15.50 $15.27 $15.42 $12.73 2,050,193
2019-03-22 $15.59 $15.68 $15.45 $15.46 $12.76 1,179,521
2019-03-21 $15.44 $15.73 $15.41 $15.61 $12.89 1,659,199
2019-03-20 $15.43 $15.61 $15.26 $15.46 $12.76 1,653,368
2019-03-19 $15.56 $15.59 $15.41 $15.45 $12.75 1,101,074
2019-03-18 $15.55 $15.69 $15.49 $15.57 $12.85 598,793
2019-03-15 $15.65 $15.68 $15.52 $15.56 $12.84 1,122,217
2019-03-14 $15.59 $15.64 $15.51 $15.61 $12.89 2,448,984
2019-03-13 $15.68 $15.77 $15.59 $15.61 $12.89 1,052,605
2019-03-12 $15.60 $15.71 $15.53 $15.63 $12.90 1,450,877
2019-03-11 $15.63 $15.69 $15.40 $15.55 $12.84 1,750,736
2019-03-08 $15.46 $15.62 $15.46 $15.57 $12.85 825,170
2019-03-07 $15.57 $15.74 $15.50 $15.52 $12.81 1,144,681
2019-03-06 $15.83 $15.83 $15.56 $15.59 $12.87 1,196,010
2019-03-05 $15.78 $15.86 $15.71 $15.75 $13.00 952,140
2019-03-04 $15.63 $15.80 $15.53 $15.79 $13.03 2,096,896
2019-03-01 $15.76 $15.77 $15.37 $15.57 $12.85 1,328,136
2019-02-28 $15.65 $15.97 $15.54 $15.72 $12.98 2,326,528
2019-02-27 $15.62 $15.70 $15.49 $15.65 $12.92 1,020,491
2019-02-26 $15.82 $15.86 $15.59 $15.63 $12.90 1,698,284
2019-02-25 $15.82 $15.94 $15.65 $15.81 $13.05 1,953,054
2019-02-22 $15.67 $15.94 $15.64 $15.89 $13.12 1,910,584
2019-02-21 $15.78 $15.80 $15.60 $15.61 $12.89 2,273,207
2019-02-20 $16.06 $16.13 $15.79 $15.80 $13.04 1,670,600
2019-02-19 $15.92 $16.18 $15.92 $16.14 $13.32 1,377,269
2019-02-15 $15.86 $16.02 $15.83 $15.97 $13.18 734,248
2019-02-14 $15.78 $15.88 $15.73 $15.81 $13.05 939,646
2019-02-13 $15.96 $16.00 $15.74 $15.79 $13.03 1,533,867
2019-02-12 $15.91 $16.08 $15.82 $15.98 $13.19 2,679,538
2019-02-11 $15.91 $15.96 $15.79 $15.91 $13.13 2,339,188
2019-02-08 $15.76 $15.89 $15.75 $15.89 $13.12 1,250,733
2019-02-07 $15.54 $15.90 $15.48 $15.86 $13.09 3,770,708
2019-02-06 $15.58 $15.60 $15.46 $15.58 $12.86 1,455,946
2019-02-05 $15.41 $15.60 $15.37 $15.55 $12.84 2,192,909
2019-02-04 $15.21 $15.38 $14.99 $15.38 $12.70 2,946,842
2019-02-01 $15.04 $15.13 $14.63 $14.96 $12.35 2,126,343
2019-01-31 $14.78 $15.28 $14.77 $15.05 $12.42 2,525,861
2019-01-30 $15.20 $15.35 $15.13 $15.21 $12.56 2,119,161
2019-01-29 $14.79 $15.17 $14.79 $15.14 $12.50 2,840,038
2019-01-28 $14.86 $14.94 $14.71 $14.86 $12.27 2,156,102
2019-01-25 $14.67 $14.93 $14.67 $14.88 $12.28 2,252,564
2019-01-24 $14.50 $14.72 $14.43 $14.62 $12.07 2,945,015
2019-01-23 $14.30 $14.50 $14.29 $14.50 $11.97 2,754,479
2019-01-22 $14.23 $14.36 $14.16 $14.29 $11.80 3,237,336
2019-01-18 $13.98 $14.26 $13.96 $14.22 $11.74 2,389,423
2019-01-17 $13.80 $13.99 $13.80 $13.94 $11.51 2,649,965
2019-01-16 $13.66 $13.91 $13.63 $13.84 $11.42 2,200,046
2019-01-15 $13.57 $13.67 $13.50 $13.67 $11.28 2,271,281
2019-01-14 $13.80 $13.85 $13.54 $13.60 $11.23 1,802,736
2019-01-11 $13.88 $13.96 $13.80 $13.87 $11.45 1,841,949
2019-01-10 $13.66 $13.96 $13.61 $13.87 $11.45 1,928,321
2019-01-09 $13.57 $13.71 $13.41 $13.69 $11.30 2,923,290
2019-01-08 $13.15 $13.64 $13.06 $13.49 $11.14 2,845,938
2019-01-07 $13.05 $13.37 $13.02 $13.28 $10.96 2,231,732
2019-01-04 $13.03 $13.24 $12.95 $13.16 $10.71 3,925,552
2019-01-03 $12.51 $12.99 $12.47 $12.91 $10.51 2,667,377
2019-01-02 $12.70 $12.73 $12.40 $12.51 $10.18 1,609,231
2018-12-31 $12.95 $13.02 $12.67 $12.87 $10.47 2,514,684
2018-12-28 $12.83 $13.01 $12.79 $12.93 $10.52 2,213,752
2018-12-27 $12.62 $12.78 $12.38 $12.75 $10.38 1,908,702
2018-12-26 $12.38 $12.83 $12.32 $12.78 $10.40 2,170,166
2018-12-24 $12.69 $12.83 $12.36 $12.36 $10.06 1,101,608
2018-12-21 $12.76 $13.03 $12.74 $12.79 $10.41 2,054,654
2018-12-20 $13.14 $13.17 $12.67 $12.75 $10.38 2,388,077
2018-12-19 $13.37 $13.44 $13.13 $13.22 $10.76 2,858,605
2018-12-18 $13.03 $13.41 $12.98 $13.33 $10.85 2,358,996
2018-12-17 $13.66 $13.71 $12.93 $12.94 $10.53 1,935,322
2018-12-14 $13.69 $13.74 $13.60 $13.65 $11.11 1,170,823
2018-12-13 $13.74 $13.96 $13.72 $13.73 $11.17 1,714,241
2018-12-12 $13.84 $13.97 $13.66 $13.66 $11.12 3,372,372
2018-12-11 $13.77 $13.92 $13.63 $13.71 $11.16 1,851,648
2018-12-10 $14.00 $14.04 $13.54 $13.70 $11.15 2,094,390
2018-12-07 $14.23 $14.28 $13.92 $14.02 $11.41 2,254,245
2018-12-06 $13.92 $14.37 $13.69 $14.36 $11.69 2,382,465
2018-12-04 $14.39 $14.42 $13.96 $14.00 $11.39 1,288,929
2018-12-03 $14.39 $14.43 $14.22 $14.40 $11.72 1,367,216
2018-11-30 $14.07 $14.27 $14.03 $14.27 $11.61 2,043,072
2018-11-29 $14.30 $14.30 $14.07 $14.07 $11.45 1,709,244
2018-11-28 $13.96 $14.30 $13.93 $14.27 $11.61 1,754,283
2018-11-27 $14.17 $14.17 $13.96 $13.96 $11.36 1,230,549
2018-11-26 $14.18 $14.20 $14.07 $14.17 $11.53 853,084
2018-11-23 $14.08 $14.18 $13.93 $14.09 $11.47 322,954
2018-11-21 $14.10 $14.23 $13.99 $14.08 $11.46 885,860
2018-11-20 $14.06 $14.18 $14.01 $14.09 $11.47 1,179,244
2018-11-19 $14.22 $14.33 $14.04 $14.20 $11.56 1,442,062
2018-11-16 $14.11 $14.30 $14.10 $14.26 $11.61 1,237,734
2018-11-15 $14.22 $14.24 $13.92 $14.14 $11.51 1,435,068
2018-11-14 $14.44 $14.46 $14.21 $14.29 $11.63 1,189,856
2018-11-13 $14.35 $14.44 $14.26 $14.35 $11.68 1,117,388
2018-11-12 $14.42 $14.56 $14.27 $14.34 $11.67 1,333,023
2018-11-09 $14.48 $14.55 $14.31 $14.40 $11.72 1,056,185
2018-11-08 $14.50 $14.60 $14.40 $14.51 $11.81 1,288,800
2018-11-07 $14.45 $14.55 $14.34 $14.55 $11.84 1,246,591
2018-11-06 $14.40 $14.52 $14.34 $14.39 $11.71 1,218,142
2018-11-05 $14.17 $14.45 $14.17 $14.38 $11.70 1,365,595
2018-11-02 $14.24 $14.24 $13.97 $14.14 $11.51 1,128,236
2018-11-01 $14.10 $14.26 $14.01 $14.21 $11.56 1,411,015
2018-10-31 $14.28 $14.30 $14.03 $14.06 $11.44 1,428,920
2018-10-30 $14.18 $14.37 $14.13 $14.23 $11.58 1,012,496
2018-10-29 $14.23 $14.37 $14.05 $14.16 $11.52 1,508,566
2018-10-26 $14.53 $14.54 $14.11 $14.12 $11.49 1,575,575
2018-10-25 $14.31 $14.68 $14.28 $14.61 $11.89 1,857,772
2018-10-24 $14.22 $14.58 $14.15 $14.30 $11.64 2,392,653
2018-10-23 $14.02 $14.20 $13.92 $14.15 $11.52 2,127,884
2018-10-22 $14.36 $14.47 $14.06 $14.15 $11.52 1,834,850
2018-10-19 $14.38 $14.48 $14.32 $14.38 $11.70 1,643,957
2018-10-18 $14.29 $14.81 $14.27 $14.35 $11.68 2,444,498
2018-10-17 $14.62 $14.69 $14.42 $14.58 $11.87 1,610,081
2018-10-16 $14.51 $14.77 $14.38 $14.67 $11.94 1,691,724
2018-10-15 $14.42 $14.69 $14.42 $14.46 $11.77 1,479,574
2018-10-12 $14.72 $14.72 $14.37 $14.52 $11.82 937,927
2018-10-11 $15.08 $15.08 $14.54 $14.55 $11.84 1,011,738
2018-10-10 $15.19 $15.31 $15.08 $15.08 $12.27 1,109,441
2018-10-09 $15.27 $15.36 $15.16 $15.23 $12.39 1,038,377
2018-10-08 $15.08 $15.37 $15.08 $15.26 $12.42 1,654,859
2018-10-05 $15.00 $15.15 $14.96 $15.06 $12.26 3,692,399
2018-10-04 $15.08 $15.15 $14.90 $14.98 $12.19 1,283,704
2018-10-03 $15.26 $15.34 $15.06 $15.16 $12.34 1,518,391
2018-10-02 $15.47 $15.55 $15.39 $15.44 $12.42 1,169,469
2018-10-01 $15.72 $15.74 $15.45 $15.47 $12.44 1,010,696
2018-09-28 $15.56 $15.72 $15.52 $15.72 $12.64 1,869,248
2018-09-27 $15.56 $15.73 $15.55 $15.55 $12.51 907,840
2018-09-26 $15.80 $15.84 $15.55 $15.55 $12.51 850,074
2018-09-25 $15.93 $15.98 $15.80 $15.80 $12.71 730,865
2018-09-24 $16.19 $16.22 $15.85 $15.90 $12.79 671,154
2018-09-21 $16.24 $16.34 $16.20 $16.23 $13.05 1,507,669
2018-09-20 $16.08 $16.28 $16.03 $16.25 $13.07 560,827
2018-09-19 $16.50 $16.57 $16.05 $16.08 $12.93 1,195,171
2018-09-18 $16.56 $16.57 $16.45 $16.51 $13.28 1,393,599
2018-09-17 $16.39 $16.58 $16.34 $16.55 $13.31 1,078,547
2018-09-14 $16.36 $16.43 $16.18 $16.42 $13.21 1,305,640
2018-09-13 $16.43 $16.47 $16.36 $16.42 $13.21 1,172,482
2018-09-12 $16.47 $16.47 $16.36 $16.36 $13.16 688,284
2018-09-11 $16.44 $16.52 $16.37 $16.45 $13.23 859,053
2018-09-10 $16.57 $16.68 $16.42 $16.48 $13.25 1,133,864
2018-09-07 $16.63 $16.67 $16.43 $16.47 $13.25 617,104
2018-09-06 $16.87 $16.93 $16.71 $16.72 $13.45 893,723
2018-09-05 $16.58 $16.86 $16.49 $16.84 $13.54 1,688,638
2018-09-04 $16.75 $16.87 $16.52 $16.62 $13.37 1,897,517
2018-08-31 $16.67 $16.80 $16.65 $16.76 $13.48 1,250,359
2018-08-30 $16.82 $16.87 $16.62 $16.66 $13.40 911,537
2018-08-29 $16.83 $16.87 $16.75 $16.80 $13.51 950,183
2018-08-28 $16.50 $16.89 $16.46 $16.81 $13.52 1,372,054
2018-08-27 $16.66 $16.74 $16.43 $16.49 $13.26 1,941,051
2018-08-24 $16.55 $16.72 $16.55 $16.69 $13.42 992,600
2018-08-23 $16.64 $16.74 $16.54 $16.60 $13.35 892,800
2018-08-22 $16.76 $16.76 $16.57 $16.63 $13.37 885,690
2018-08-21 $16.82 $16.84 $16.71 $16.76 $13.48 612,169
2018-08-20 $16.93 $17.00 $16.84 $16.84 $13.54 777,708
2018-08-17 $16.73 $16.93 $16.70 $16.91 $13.60 968,654
2018-08-16 $16.53 $16.72 $16.52 $16.71 $13.44 908,644
2018-08-15 $16.38 $16.53 $16.37 $16.50 $13.27 928,686
2018-08-14 $16.38 $16.50 $16.34 $16.41 $13.20 1,495,964
2018-08-13 $16.49 $16.49 $16.30 $16.35 $13.15 960,825
2018-08-10 $16.68 $16.73 $16.46 $16.48 $13.25 687,282
2018-08-09 $16.66 $16.76 $16.63 $16.69 $13.42 872,433
2018-08-08 $16.64 $16.69 $16.57 $16.67 $13.41 1,140,775
2018-08-07 $16.74 $16.77 $16.62 $16.65 $13.39 1,344,033
2018-08-06 $16.70 $16.79 $16.67 $16.76 $13.48 1,242,617
2018-08-03 $16.55 $16.69 $16.49 $16.62 $13.37 1,060,005
2018-08-02 $16.54 $16.63 $16.43 $16.53 $13.29 1,336,973
2018-08-01 $16.36 $16.59 $16.26 $16.58 $13.33 1,413,813
2018-07-31 $16.20 $16.55 $16.06 $16.49 $13.26 1,857,573
2018-07-30 $15.99 $16.16 $15.88 $16.08 $12.93 1,699,013
2018-07-27 $16.21 $16.21 $15.96 $16.01 $12.88 1,492,743
2018-07-26 $16.03 $16.21 $16.01 $16.15 $12.99 865,842
2018-07-25 $15.95 $16.18 $15.95 $16.04 $12.90 1,163,701
2018-07-24 $16.14 $16.14 $15.96 $16.02 $12.88 2,104,407
2018-07-23 $16.10 $16.20 $16.01 $16.11 $12.96 2,071,322
2018-07-20 $16.56 $16.80 $16.18 $16.19 $13.02 3,451,771
2018-07-19 $16.75 $16.78 $16.41 $16.69 $13.42 1,336,081
2018-07-18 $16.54 $16.60 $16.39 $16.48 $13.25 1,029,746
2018-07-17 $16.81 $16.86 $16.50 $16.52 $13.29 911,016
2018-07-16 $16.86 $16.89 $16.73 $16.75 $13.47 1,019,271
2018-07-13 $16.99 $17.06 $16.89 $16.92 $13.61 904,668
2018-07-12 $16.90 $16.95 $16.79 $16.93 $13.62 1,936,729
2018-07-11 $16.94 $17.00 $16.79 $16.86 $13.56 1,943,525
2018-07-10 $16.98 $17.11 $16.88 $16.95 $13.63 1,210,272
2018-07-09 $17.17 $17.23 $16.93 $17.01 $13.68 1,427,132
2018-07-06 $17.13 $17.21 $17.06 $17.12 $13.77 858,907
2018-07-05 $16.77 $17.09 $16.69 $17.08 $13.74 1,514,706
2018-07-03 $16.82 $17.05 $16.75 $16.94 $13.48 1,013,791
2018-07-02 $16.81 $16.87 $16.52 $16.82 $13.39 1,534,520
2018-06-29 $16.94 $17.08 $16.74 $16.88 $13.43 1,815,964
2018-06-28 $16.58 $16.98 $16.58 $16.96 $13.50 2,227,157
2018-06-27 $16.64 $16.78 $16.50 $16.60 $13.21 1,527,081
2018-06-26 $16.76 $16.76 $16.53 $16.55 $13.17 1,140,667
2018-06-25 $16.73 $16.82 $16.59 $16.71 $13.30 1,705,507
2018-06-22 $16.49 $16.72 $16.48 $16.70 $13.29 1,459,332
2018-06-21 $16.52 $16.63 $16.44 $16.50 $13.13 1,733,396
2018-06-20 $16.24 $16.65 $16.18 $16.60 $13.21 2,166,851
2018-06-19 $16.18 $16.36 $16.13 $16.17 $12.87 1,807,760
2018-06-18 $16.23 $16.38 $16.19 $16.28 $12.96 1,659,344
2018-06-15 $16.14 $16.41 $16.14 $16.28 $12.96 3,285,575
2018-06-14 $16.11 $16.20 $16.08 $16.11 $12.82 2,934,968
2018-06-13 $16.42 $16.45 $16.01 $16.07 $12.79 2,115,077
2018-06-12 $16.29 $16.52 $16.23 $16.40 $13.05 2,591,013
2018-06-11 $16.23 $16.40 $16.21 $16.29 $12.96 1,498,209
2018-06-08 $16.39 $16.47 $16.34 $16.43 $13.08 1,669,149
2018-06-07 $16.40 $16.43 $16.15 $16.38 $13.04 2,036,222
2018-06-06 $16.33 $16.43 $16.26 $16.40 $13.05 1,645,411
2018-06-05 $16.45 $16.45 $16.30 $16.33 $13.00 1,604,656
2018-06-04 $16.38 $16.44 $16.19 $16.42 $13.07 1,857,015
2018-06-01 $16.30 $16.39 $16.19 $16.32 $12.99 1,266,217
2018-05-31 $16.31 $16.39 $16.17 $16.26 $12.94 1,764,836
2018-05-30 $15.94 $16.35 $15.90 $16.35 $13.01 3,309,471
2018-05-29 $15.80 $16.05 $15.80 $15.94 $12.69 1,827,083
2018-05-25 $15.85 $15.94 $15.80 $15.89 $12.65 810,056
2018-05-24 $15.94 $15.98 $15.72 $15.84 $12.61 1,576,841
2018-05-23 $15.80 $16.06 $15.71 $15.95 $12.69 1,955,578
2018-05-22 $15.75 $15.86 $15.69 $15.79 $12.57 2,080,363
2018-05-21 $15.75 $15.84 $15.59 $15.74 $12.53 1,370,594
2018-05-18 $15.55 $15.69 $15.45 $15.64 $12.45 1,499,632
2018-05-17 $15.56 $15.73 $15.52 $15.54 $12.37 2,041,685
2018-05-16 $15.78 $15.89 $15.54 $15.57 $12.39 1,718,900
2018-05-15 $16.00 $16.10 $15.69 $15.75 $12.54 1,831,250
2018-05-14 $16.46 $16.50 $16.09 $16.15 $12.85 2,057,618
2018-05-11 $16.79 $16.81 $16.42 $16.42 $13.07 2,014,344
2018-05-10 $16.69 $16.77 $16.60 $16.75 $13.33 988,601
2018-05-09 $16.45 $16.62 $16.43 $16.59 $13.20 907,017
2018-05-08 $16.55 $16.57 $16.44 $16.46 $13.10 1,262,564
2018-05-07 $16.32 $16.62 $16.32 $16.53 $13.16 1,448,940
2018-05-04 $16.10 $16.28 $16.10 $16.24 $12.93 955,315
2018-05-03 $16.09 $16.23 $16.05 $16.14 $12.85 855,707
2018-05-02 $16.12 $16.20 $15.88 $16.14 $12.85 946,187
2018-05-01 $16.11 $16.28 $16.07 $16.21 $12.90 1,191,966
2018-04-30 $16.26 $16.31 $16.09 $16.11 $12.82 1,563,182
2018-04-27 $15.96 $16.24 $15.85 $16.19 $12.89 1,240,446
2018-04-26 $15.81 $16.06 $15.72 $15.94 $12.69 1,091,163
2018-04-25 $15.66 $15.84 $15.57 $15.77 $12.55 1,306,044
2018-04-24 $15.42 $15.76 $15.39 $15.65 $12.46 3,155,652
2018-04-23 $15.47 $15.51 $15.26 $15.37 $12.23 1,356,873
2018-04-20 $16.19 $16.25 $15.32 $15.52 $12.35 2,145,792
2018-04-19 $15.44 $15.49 $15.22 $15.41 $12.26 2,848,419
2018-04-18 $15.58 $15.63 $15.46 $15.48 $12.32 1,597,626
2018-04-17 $15.58 $15.73 $15.47 $15.58 $12.40 1,893,807
2018-04-16 $15.49 $15.56 $15.36 $15.48 $12.32 2,816,919
2018-04-13 $15.41 $15.51 $15.27 $15.50 $12.34 1,276,262
2018-04-12 $15.51 $15.51 $15.26 $15.35 $12.22 899,013
2018-04-11 $15.38 $15.64 $15.35 $15.51 $12.34 1,579,617
2018-04-10 $15.42 $15.47 $15.30 $15.41 $12.26 1,111,757
2018-04-09 $15.39 $15.49 $15.27 $15.34 $12.21 1,119,402
2018-04-06 $15.48 $15.62 $15.23 $15.34 $12.21 1,184,780
2018-04-05 $15.62 $15.67 $15.38 $15.53 $12.36 998,345
2018-04-04 $15.33 $15.66 $15.33 $15.60 $12.42 1,642,150
2018-04-03 $15.29 $15.59 $15.25 $15.50 $12.34 1,911,626
2018-04-02 $15.87 $15.89 $15.32 $15.43 $12.14 2,004,452
2018-03-29 $15.85 $15.97 $15.79 $15.88 $12.49 1,300,634
2018-03-28 $15.53 $15.87 $15.51 $15.80 $12.43 1,210,624
2018-03-27 $15.43 $15.68 $15.29 $15.43 $12.14 1,313,421
2018-03-26 $15.45 $15.48 $15.21 $15.45 $12.16 1,195,914
2018-03-23 $15.66 $15.68 $15.26 $15.32 $12.05 2,044,553
2018-03-22 $15.80 $15.94 $15.67 $15.68 $12.34 1,891,435
2018-03-21 $16.07 $16.09 $15.72 $15.83 $12.45 1,703,540
2018-03-20 $16.07 $16.18 $16.00 $16.06 $12.64 1,167,323
2018-03-19 $16.14 $16.14 $15.91 $16.07 $12.64 1,193,804
2018-03-16 $16.09 $16.17 $15.96 $16.14 $12.70 2,970,907
2018-03-15 $16.09 $16.11 $15.94 $16.07 $12.64 1,099,107
2018-03-14 $16.06 $16.13 $15.94 $16.06 $12.64 837,495
2018-03-13 $16.19 $16.26 $15.98 $16.04 $12.62 1,846,237
2018-03-12 $16.35 $16.35 $16.18 $16.28 $12.81 899,338
2018-03-09 $16.24 $16.39 $16.10 $16.35 $12.86 1,182,733
2018-03-08 $16.32 $16.32 $16.07 $16.21 $12.75 1,319,007
2018-03-07 $15.95 $16.27 $15.88 $16.26 $12.79 1,661,232
2018-03-06 $15.90 $16.09 $15.75 $16.02 $12.60 914,822
2018-03-05 $15.61 $15.98 $15.60 $15.90 $12.51 1,401,595
2018-03-02 $15.67 $15.71 $15.45 $15.69 $12.34 1,038,175
2018-03-01 $15.62 $15.89 $15.56 $15.72 $12.37 1,490,765
2018-02-28 $15.91 $15.96 $15.62 $15.66 $12.32 2,220,989
2018-02-27 $16.26 $16.28 $15.67 $15.81 $12.44 1,921,164
2018-02-26 $16.50 $16.50 $16.17 $16.24 $12.78 1,548,658
2018-02-23 $16.32 $16.46 $16.23 $16.46 $12.95 1,131,142
2018-02-22 $16.20 $16.45 $16.15 $16.28 $12.81 1,062,907
2018-02-21 $16.40 $16.49 $16.11 $16.12 $12.68 1,578,645
2018-02-20 $16.46 $16.58 $16.41 $16.41 $12.91 1,514,072
2018-02-16 $16.24 $16.56 $16.24 $16.52 $13.00 1,825,518
2018-02-15 $16.08 $16.33 $16.04 $16.27 $12.80 2,017,216
2018-02-14 $16.01 $16.10 $15.86 $16.02 $12.60 1,254,451
2018-02-13 $16.12 $16.21 $15.85 $16.15 $12.71 861,033
2018-02-12 $16.18 $16.24 $15.50 $16.14 $12.70 1,788,000
2018-02-09 $15.90 $16.23 $15.76 $16.16 $12.71 2,417,717
2018-02-08 $16.41 $16.45 $15.80 $15.80 $12.43 2,349,683
2018-02-07 $16.51 $16.75 $16.40 $16.41 $12.91 1,717,536
2018-02-06 $16.42 $16.80 $16.12 $16.49 $12.97 2,508,751
2018-02-05 $17.42 $17.59 $16.68 $16.68 $13.12 1,824,748
2018-02-02 $17.50 $17.64 $17.36 $17.52 $13.78 1,158,923
2018-02-01 $17.95 $17.99 $17.63 $17.64 $13.88 3,278,657
2018-01-31 $17.57 $17.95 $17.52 $17.94 $14.11 2,622,900
2018-01-30 $17.54 $17.57 $17.40 $17.49 $13.76 1,854,861
2018-01-29 $17.81 $17.81 $17.51 $17.60 $13.85 1,462,337
2018-01-26 $18.10 $18.10 $17.65 $17.88 $14.07 1,574,341
2018-01-25 $17.97 $18.05 $17.78 $17.90 $14.08 1,535,283
2018-01-24 $17.90 $18.04 $17.78 $17.99 $14.15 2,518,023
2018-01-23 $17.67 $17.94 $17.63 $17.93 $14.11 1,849,049
2018-01-22 $17.47 $17.66 $17.37 $17.63 $13.87 1,154,230
2018-01-19 $17.27 $17.40 $17.21 $17.39 $13.68 1,034,349
2018-01-18 $17.42 $17.44 $17.20 $17.25 $13.57 1,219,163
2018-01-17 $17.24 $17.47 $17.16 $17.42 $13.71 1,472,929
2018-01-16 $17.26 $17.44 $17.12 $17.14 $13.48 3,071,760
2018-01-12 $17.30 $17.41 $17.20 $17.20 $13.53 1,087,272
2018-01-11 $17.45 $17.52 $17.31 $17.33 $13.63 738,519
2018-01-10 $17.39 $17.45 $17.33 $17.40 $13.69 1,369,186
2018-01-09 $17.56 $17.59 $17.38 $17.49 $13.76 1,207,891
2018-01-08 $17.56 $17.63 $17.45 $17.52 $13.78 1,265,911
2018-01-05 $17.73 $17.82 $17.63 $17.79 $13.85 804,373
2018-01-04 $18.09 $18.14 $17.65 $17.69 $13.78 1,479,432
2018-01-03 $18.17 $18.22 $18.04 $18.13 $14.12 1,665,751
2018-01-02 $18.19 $18.29 $18.01 $18.15 $14.13 1,163,835
2017-12-29 $18.20 $18.28 $18.16 $18.19 $14.17 1,455,054
2017-12-28 $18.18 $18.27 $18.14 $18.22 $14.19 1,444,605
2017-12-27 $18.28 $18.28 $18.16 $18.18 $14.16 699,754
2017-12-26 $18.18 $18.30 $18.11 $18.21 $14.18 665,968
2017-12-22 $18.06 $18.17 $17.97 $18.15 $14.13 833,162
2017-12-21 $18.11 $18.20 $18.02 $18.05 $14.06 2,541,051
2017-12-20 $18.27 $18.46 $18.02 $18.04 $14.05 2,067,874
2017-12-19 $18.60 $18.66 $18.09 $18.16 $14.14 2,602,471
2017-12-18 $18.51 $18.69 $18.45 $18.58 $14.47 2,804,747
2017-12-15 $18.19 $18.45 $18.05 $18.43 $14.35 3,572,652
2017-12-14 $18.07 $18.20 $17.97 $18.12 $14.11 1,922,969
2017-12-13 $18.07 $18.12 $17.91 $18.01 $14.03 1,747,802
2017-12-12 $17.91 $18.06 $17.82 $18.01 $14.03 1,636,347
2017-12-11 $17.86 $17.93 $17.80 $17.88 $13.92 1,405,358
2017-12-08 $17.70 $17.95 $17.64 $17.83 $13.89 1,993,887
2017-12-07 $17.29 $17.64 $17.26 $17.63 $13.73 2,924,682
2017-12-06 $17.17 $17.34 $16.93 $17.27 $13.45 1,760,366
2017-12-05 $17.46 $17.56 $17.08 $17.10 $13.32 2,093,568
2017-12-04 $17.68 $17.70 $17.42 $17.52 $13.64 2,211,429
2017-12-01 $17.25 $17.31 $17.04 $17.23 $13.42 737,615
2017-11-30 $17.38 $17.40 $17.20 $17.23 $13.42 1,082,957
2017-11-29 $17.20 $17.39 $17.12 $17.36 $13.52 1,037,569
2017-11-28 $17.44 $17.45 $17.15 $17.20 $13.39 1,532,721
2017-11-27 $17.43 $17.47 $17.31 $17.42 $13.57 593,351
2017-11-24 $17.38 $17.54 $17.35 $17.43 $13.57 279,436
2017-11-22 $17.34 $17.44 $17.29 $17.38 $13.53 1,153,606
2017-11-21 $17.55 $17.55 $17.36 $17.41 $13.56 1,191,510
2017-11-20 $17.37 $17.46 $17.30 $17.46 $13.60 693,706
2017-11-17 $17.36 $17.50 $17.29 $17.41 $13.56 812,466
2017-11-16 $17.52 $17.55 $17.40 $17.48 $13.61 983,009
2017-11-15 $17.68 $17.70 $17.52 $17.53 $13.65 518,314
2017-11-14 $17.75 $17.82 $17.61 $17.72 $13.80 1,010,737
2017-11-13 $17.72 $17.79 $17.62 $17.75 $13.82 1,289,373
2017-11-10 $17.70 $17.83 $17.65 $17.67 $13.76 601,300
2017-11-09 $17.72 $17.83 $17.68 $17.74 $13.81 639,442
2017-11-08 $17.51 $17.79 $17.50 $17.74 $13.81 1,223,297
2017-11-07 $17.57 $17.74 $17.50 $17.55 $13.67 1,190,373
2017-11-06 $17.47 $17.69 $17.45 $17.60 $13.71 960,044
2017-11-03 $17.41 $17.56 $17.39 $17.50 $13.63 689,331
2017-11-02 $17.50 $17.69 $17.45 $17.50 $13.63 1,000,847
2017-11-01 $17.50 $17.59 $17.43 $17.52 $13.64 1,043,426
2017-10-31 $17.44 $17.50 $17.29 $17.49 $13.62 944,156
2017-10-30 $17.51 $17.51 $17.31 $17.39 $13.54 1,244,729
2017-10-27 $17.44 $17.47 $17.31 $17.44 $13.58 1,720,378
2017-10-26 $17.49 $17.53 $17.31 $17.38 $13.53 1,705,612
2017-10-25 $17.52 $17.58 $17.28 $17.40 $13.55 1,266,776
2017-10-24 $17.50 $17.63 $17.43 $17.52 $13.64 2,185,052
2017-10-23 $17.36 $17.50 $17.24 $17.49 $13.62 1,673,376
2017-10-20 $17.44 $17.59 $17.23 $17.34 $13.50 1,568,715
2017-10-19 $17.88 $17.88 $17.12 $17.45 $13.59 3,669,648
2017-10-18 $17.95 $18.00 $17.89 $17.93 $13.96 943,737
2017-10-17 $17.99 $18.05 $17.90 $17.95 $13.98 1,056,546
2017-10-16 $18.11 $18.18 $18.03 $18.04 $14.05 1,320,797
2017-10-13 $18.15 $18.17 $17.98 $18.10 $14.10 1,145,327
2017-10-12 $18.00 $18.12 $18.00 $18.11 $14.10 1,078,133
2017-10-11 $17.95 $18.09 $17.89 $18.02 $14.03 1,113,817
2017-10-10 $17.90 $17.99 $17.77 $17.87 $13.92 1,101,577
2017-10-09 $17.82 $17.87 $17.79 $17.81 $13.87 643,959
2017-10-06 $17.77 $17.85 $17.59 $17.82 $13.88 1,098,980
2017-10-05 $17.77 $17.95 $17.71 $17.83 $13.89 1,782,689
2017-10-04 $17.58 $17.76 $17.56 $17.75 $13.82 1,402,160
2017-10-03 $17.46 $17.64 $17.46 $17.61 $13.71 1,522,618
2017-10-02 $17.55 $17.69 $17.50 $17.55 $13.54 2,556,060
2017-09-29 $17.57 $17.62 $17.36 $17.49 $13.50 2,666,696
2017-09-28 $17.52 $17.60 $17.43 $17.55 $13.54 1,743,783
2017-09-27 $17.41 $17.53 $17.28 $17.51 $13.51 2,322,962
2017-09-26 $17.44 $17.58 $17.39 $17.43 $13.45 1,371,479
2017-09-25 $17.30 $17.45 $17.24 $17.41 $13.44 1,200,718
2017-09-22 $17.26 $17.46 $17.21 $17.28 $13.34 2,391,846
2017-09-21 $17.16 $17.46 $17.09 $17.22 $13.29 3,245,465
2017-09-20 $16.95 $17.18 $16.94 $17.16 $13.24 1,561,165
2017-09-19 $17.08 $17.08 $16.89 $16.95 $13.08 997,900
2017-09-18 $17.06 $17.08 $16.88 $16.98 $13.10 795,900
2017-09-15 $16.98 $17.06 $16.81 $17.04 $13.15 1,121,412
2017-09-14 $16.76 $17.04 $16.71 $17.03 $13.14 720,378
2017-09-13 $17.01 $17.03 $16.75 $16.76 $12.93 801,812
2017-09-12 $17.03 $17.16 $16.92 $16.99 $13.11 935,146
2017-09-11 $16.79 $17.09 $16.79 $17.03 $13.14 1,205,886
2017-09-08 $16.79 $16.84 $16.69 $16.71 $12.90 1,576,320
2017-09-07 $17.02 $17.08 $16.77 $16.82 $12.98 1,181,271
2017-09-06 $17.13 $17.22 $17.00 $17.00 $13.12 1,102,782
2017-09-05 $17.32 $17.34 $16.97 $17.07 $13.17 998,923
2017-09-01 $17.16 $17.31 $17.06 $17.27 $13.33 700,639
2017-08-31 $16.90 $17.20 $16.80 $17.18 $13.26 1,164,921
2017-08-30 $16.71 $16.85 $16.62 $16.84 $13.00 960,910
2017-08-29 $16.81 $16.83 $16.70 $16.74 $12.92 761,629
2017-08-28 $17.12 $17.18 $16.77 $16.77 $12.94 1,049,587
2017-08-25 $17.07 $17.14 $17.00 $17.10 $13.20 1,085,069
2017-08-24 $16.87 $17.20 $16.81 $17.05 $13.16 2,738,204
2017-08-23 $16.64 $16.86 $16.60 $16.82 $12.98 485,250
2017-08-22 $16.75 $16.80 $16.61 $16.67 $12.86 769,396
2017-08-21 $16.65 $16.78 $16.60 $16.75 $12.93 551,244
2017-08-18 $16.77 $16.77 $16.58 $16.64 $12.84 617,579
2017-08-17 $16.81 $16.94 $16.78 $16.80 $12.97 683,140
2017-08-16 $16.78 $16.89 $16.78 $16.80 $12.97 1,073,052
2017-08-15 $16.79 $16.85 $16.66 $16.75 $12.93 805,496
2017-08-14 $16.67 $16.87 $16.65 $16.82 $12.98 1,145,700
2017-08-11 $16.58 $16.69 $16.49 $16.58 $12.80 1,105,875
2017-08-10 $16.85 $16.85 $16.68 $16.72 $12.90 896,816
2017-08-09 $16.96 $16.98 $16.67 $16.81 $12.97 1,285,545
2017-08-08 $16.84 $16.95 $16.80 $16.94 $13.07 1,247,865
2017-08-07 $16.98 $16.98 $16.81 $16.86 $13.01 756,319
2017-08-04 $17.03 $17.13 $16.89 $16.97 $13.10 1,141,240
2017-08-03 $16.94 $17.04 $16.85 $17.02 $13.13 1,188,849
2017-08-02 $16.94 $17.02 $16.80 $16.95 $13.08 892,281
2017-08-01 $16.89 $17.06 $16.83 $16.99 $13.11 867,143
2017-07-31 $16.75 $16.81 $16.65 $16.81 $12.97 1,433,611
2017-07-28 $16.80 $16.96 $16.72 $16.77 $12.94 1,129,904
2017-07-27 $16.81 $16.86 $16.63 $16.81 $12.97 1,646,592
2017-07-26 $16.91 $16.98 $16.77 $16.83 $12.99 1,108,842
2017-07-25 $16.87 $16.96 $16.72 $16.91 $13.05 1,276,955
2017-07-24 $16.91 $17.03 $16.79 $16.81 $12.97 1,245,251
2017-07-21 $16.97 $17.30 $16.88 $16.91 $13.05 1,825,195
2017-07-20 $17.36 $17.43 $17.21 $17.23 $13.30 914,473
2017-07-19 $17.16 $17.36 $17.06 $17.35 $13.39 1,491,908
2017-07-18 $17.20 $17.24 $17.05 $17.11 $13.20 1,472,688
2017-07-17 $17.13 $17.29 $17.01 $17.18 $13.26 1,660,971
2017-07-14 $17.14 $17.19 $17.09 $17.12 $13.21 1,003,016
2017-07-13 $17.12 $17.14 $16.97 $17.02 $13.13 1,556,355
2017-07-12 $17.01 $17.22 $17.01 $17.09 $13.19 1,740,987
2017-07-11 $16.92 $16.92 $16.77 $16.91 $13.05 1,002,586
2017-07-10 $17.12 $17.22 $16.92 $16.92 $13.06 1,391,833
2017-07-07 $16.95 $17.01 $16.82 $16.96 $13.09 1,379,258
2017-07-06 $17.12 $17.22 $16.93 $16.95 $13.08 1,765,668
2017-07-05 $17.54 $17.58 $17.09 $17.18 $13.26 1,616,985
2017-07-03 $17.58 $17.69 $17.48 $17.65 $13.50 594,906
2017-06-30 $17.35 $17.61 $17.28 $17.53 $13.40 3,535,959
2017-06-29 $17.31 $17.33 $17.06 $17.26 $13.20 3,371,674
2017-06-28 $17.69 $17.74 $17.36 $17.38 $13.29 1,456,800
2017-06-27 $17.74 $17.83 $17.51 $17.63 $13.48 1,485,578
2017-06-26 $17.65 $17.83 $17.63 $17.80 $13.61 1,389,733
2017-06-23 $17.42 $17.74 $17.36 $17.65 $13.50 1,655,131
2017-06-22 $17.38 $17.51 $17.28 $17.44 $13.33 1,236,580
2017-06-21 $17.49 $17.54 $17.27 $17.37 $13.28 799,326
2017-06-20 $17.42 $17.52 $17.32 $17.52 $13.40 1,202,834
2017-06-19 $17.50 $17.53 $17.31 $17.45 $13.34 951,203
2017-06-16 $17.71 $17.71 $17.37 $17.44 $13.33 1,756,989
2017-06-15 $17.57 $17.73 $17.57 $17.65 $13.50 1,078,620
2017-06-14 $17.67 $17.78 $17.53 $17.65 $13.50 1,649,164
2017-06-13 $17.52 $17.57 $17.42 $17.57 $13.43 1,615,836
2017-06-12 $17.25 $17.64 $17.24 $17.52 $13.40 2,869,602
2017-06-09 $17.30 $17.46 $17.23 $17.27 $13.20 2,725,615
2017-06-08 $17.41 $17.46 $17.22 $17.26 $13.20 2,095,542
2017-06-07 $17.46 $17.50 $17.33 $17.39 $13.30 1,434,745
2017-06-06 $17.45 $17.52 $17.31 $17.44 $13.33 831,562
2017-06-05 $17.43 $17.56 $17.34 $17.43 $13.33 789,614
2017-06-02 $17.53 $17.61 $17.42 $17.50 $13.38 1,422,109
2017-06-01 $17.38 $17.49 $17.24 $17.49 $13.37 2,052,422
2017-05-31 $17.30 $17.45 $17.25 $17.43 $13.33 1,135,141
2017-05-30 $17.44 $17.47 $17.28 $17.30 $13.23 416,347
2017-05-26 $17.49 $17.53 $17.32 $17.44 $13.33 471,402
2017-05-25 $17.60 $17.67 $17.49 $17.51 $13.39 625,266
2017-05-24 $17.46 $17.65 $17.46 $17.56 $13.43 752,745
2017-05-23 $17.40 $17.57 $17.34 $17.45 $13.34 606,766
2017-05-22 $17.39 $17.55 $17.33 $17.34 $13.26 910,267
2017-05-19 $16.51 $17.53 $16.51 $17.36 $13.27 1,445,946
2017-05-18 $17.15 $17.29 $17.03 $17.23 $13.17 909,983
2017-05-17 $17.15 $17.34 $17.15 $17.19 $13.14 1,101,352
2017-05-16 $17.12 $17.22 $16.89 $17.16 $13.12 1,341,838
2017-05-15 $17.03 $17.22 $16.98 $17.15 $13.11 1,462,577
2017-05-12 $17.03 $17.08 $16.92 $17.01 $13.01 1,250,919
2017-05-11 $16.96 $17.06 $16.83 $17.03 $13.02 2,720,521
2017-05-10 $16.66 $17.11 $16.61 $17.02 $13.01 2,300,553
2017-05-09 $16.92 $16.94 $16.50 $16.65 $12.73 1,482,835
2017-05-08 $17.02 $17.12 $16.81 $16.94 $12.95 651,707
2017-05-05 $16.90 $17.04 $16.87 $17.03 $13.02 729,663
2017-05-04 $16.66 $16.87 $16.54 $16.86 $12.89 890,358
2017-05-03 $17.03 $17.06 $16.67 $16.74 $12.80 840,681
2017-05-02 $17.10 $17.15 $16.93 $16.99 $12.99 1,209,599
2017-05-01 $17.02 $17.13 $16.92 $17.07 $13.05 975,186
2017-04-28 $16.99 $17.01 $16.82 $16.97 $12.98 749,415
2017-04-27 $17.16 $17.16 $16.97 $17.02 $13.01 983,024
2017-04-26 $17.12 $17.25 $16.96 $17.12 $13.09 1,572,364
2017-04-25 $17.01 $17.24 $16.98 $17.14 $13.11 1,370,386
2017-04-24 $17.16 $17.19 $16.73 $17.02 $13.01 1,953,443
2017-04-21 $17.19 $17.40 $17.00 $17.05 $13.04 2,814,727
2017-04-20 $16.93 $17.02 $16.65 $16.85 $12.88 1,281,527
2017-04-19 $16.93 $17.02 $16.86 $16.89 $12.91 917,245
2017-04-18 $16.98 $17.03 $16.87 $16.96 $12.97 931,763
2017-04-17 $16.77 $17.00 $16.77 $16.99 $12.99 622,977
2017-04-13 $16.92 $17.00 $16.68 $16.73 $12.79 757,180
2017-04-12 $16.94 $17.12 $16.89 $16.92 $12.94 654,100
2017-04-11 $16.73 $17.03 $16.73 $16.98 $12.98 1,001,238
2017-04-10 $16.60 $16.79 $16.54 $16.76 $12.81 764,753
2017-04-07 $16.61 $16.73 $16.57 $16.59 $12.68 595,959
2017-04-06 $16.39 $16.64 $16.26 $16.61 $12.70 1,627,303
2017-04-05 $16.41 $16.46 $16.28 $16.39 $12.53 1,271,708
2017-04-04 $16.17 $16.53 $16.11 $16.37 $12.52 2,010,253
2017-04-03 $16.08 $16.17 $15.99 $16.16 $12.36 996,742
2017-03-31 $16.14 $16.33 $16.13 $16.23 $12.29 1,062,927
2017-03-30 $16.23 $16.23 $16.06 $16.18 $12.25 1,125,862
2017-03-29 $16.03 $16.22 $15.95 $16.22 $12.28 1,202,077
2017-03-28 $16.01 $16.12 $15.88 $16.07 $12.17 1,279,187
2017-03-27 $16.20 $16.29 $15.96 $16.05 $12.15 1,404,744
2017-03-24 $16.26 $16.38 $16.19 $16.25 $12.30 816,372
2017-03-23 $16.23 $16.48 $16.23 $16.26 $12.31 1,067,425
2017-03-22 $16.41 $16.41 $16.11 $16.25 $12.30 1,564,403
2017-03-21 $16.49 $16.51 $16.34 $16.39 $12.41 1,672,643
2017-03-20 $16.22 $16.46 $16.19 $16.41 $12.42 1,411,532
2017-03-17 $16.11 $16.25 $16.02 $16.23 $12.29 1,176,088
2017-03-16 $16.11 $16.20 $16.04 $16.08 $12.17 790,296
2017-03-15 $15.86 $16.22 $15.86 $16.14 $12.22 970,472
2017-03-14 $15.82 $15.85 $15.66 $15.82 $11.98 635,439
2017-03-13 $15.77 $16.09 $15.74 $15.87 $12.02 1,379,524
2017-03-10 $15.93 $16.00 $15.68 $15.74 $11.92 756,167
2017-03-09 $16.07 $16.19 $15.76 $15.85 $12.00 557,100
2017-03-08 $16.21 $16.23 $16.07 $16.12 $12.20 670,718
2017-03-07 $16.41 $16.44 $16.28 $16.33 $12.36 454,826
2017-03-06 $16.54 $16.54 $16.24 $16.42 $12.43 779,310
2017-03-03 $16.58 $16.61 $16.38 $16.61 $12.58 678,965
2017-03-02 $16.66 $16.72 $16.49 $16.58 $12.55 537,919
2017-03-01 $16.59 $16.79 $16.53 $16.78 $12.70 1,045,212
2017-02-28 $16.89 $16.89 $16.61 $16.66 $12.61 1,076,262
2017-02-27 $16.75 $16.92 $16.60 $16.89 $12.79 2,048,267
2017-02-24 $16.53 $16.72 $16.47 $16.70 $12.64 908,210
2017-02-23 $16.55 $16.61 $16.47 $16.58 $12.55 743,086
2017-02-22 $16.58 $16.67 $16.32 $16.52 $12.51 1,018,980
2017-02-21 $16.29 $16.62 $16.23 $16.60 $12.57 902,457
2017-02-17 $16.38 $16.38 $16.09 $16.31 $12.35 1,185,281
2017-02-16 $15.95 $16.39 $15.95 $16.34 $12.37 804,761
2017-02-15 $16.05 $16.16 $15.91 $15.97 $12.09 2,319,984
2017-02-14 $16.34 $16.34 $16.14 $16.16 $12.23 1,208,095
2017-02-13 $16.46 $16.49 $16.32 $16.41 $12.42 381,366
2017-02-10 $16.25 $16.43 $16.24 $16.43 $12.44 495,004
2017-02-09 $16.15 $16.39 $16.15 $16.22 $12.28 898,618
2017-02-08 $15.95 $16.14 $15.88 $16.11 $12.20 815,427
2017-02-07 $16.18 $16.20 $15.89 $15.95 $12.08 998,412
2017-02-06 $16.11 $16.17 $15.99 $16.13 $12.21 857,570
2017-02-03 $16.25 $16.33 $16.06 $16.12 $12.20 897,296
2017-02-02 $16.00 $16.15 $15.94 $16.09 $12.18 1,288,461
2017-02-01 $16.37 $16.48 $15.63 $16.00 $12.11 2,795,128
2017-01-31 $16.22 $16.30 $16.08 $16.10 $12.19 1,265,970
2017-01-30 $16.18 $16.24 $16.08 $16.22 $12.28 1,030,486
2017-01-27 $16.48 $16.48 $16.12 $16.19 $12.26 1,105,030
2017-01-26 $16.59 $16.63 $16.40 $16.44 $12.45 897,370
2017-01-25 $16.67 $16.69 $16.42 $16.53 $12.52 736,804
2017-01-24 $16.52 $16.73 $16.47 $16.63 $12.59 996,093
2017-01-23 $16.28 $16.55 $16.27 $16.53 $12.52 1,084,342
2017-01-20 $16.13 $16.37 $16.10 $16.32 $12.36 832,262
2017-01-19 $16.29 $16.29 $16.06 $16.12 $12.20 855,083
2017-01-18 $16.06 $16.35 $15.98 $16.32 $12.36 1,201,718
2017-01-17 $16.06 $16.21 $15.99 $16.06 $12.16 1,394,338
2017-01-13 $16.02 $16.14 $15.93 $15.98 $12.10 1,016,738
2017-01-12 $15.93 $16.00 $15.81 $16.00 $12.11 1,543,806
2017-01-11 $16.13 $16.16 $15.91 $15.95 $12.08 1,420,124
2017-01-10 $16.24 $16.33 $16.11 $16.16 $12.23 895,060
2017-01-09 $16.77 $16.79 $16.14 $16.21 $12.27 1,909,725
2017-01-06 $16.79 $16.82 $16.66 $16.72 $12.54 1,521,658
2017-01-05 $16.79 $16.98 $16.59 $16.84 $12.63 1,145,482
2017-01-04 $16.60 $16.92 $16.50 $16.89 $12.66 1,230,680
2017-01-03 $16.51 $16.57 $16.33 $16.55 $12.41 998,585
2016-12-30 $16.19 $16.52 $16.11 $16.51 $12.38 1,621,645
2016-12-29 $15.94 $16.20 $15.86 $16.18 $12.13 757,474
2016-12-28 $15.98 $15.98 $15.77 $15.91 $11.93 590,547
2016-12-27 $15.96 $16.09 $15.87 $15.97 $11.97 497,908
2016-12-23 $15.99 $16.00 $15.83 $15.92 $11.94 452,343
2016-12-22 $15.82 $15.98 $15.80 $15.93 $11.94 1,122,918
2016-12-21 $16.16 $16.31 $15.83 $15.85 $11.88 1,245,364
2016-12-20 $16.04 $16.24 $16.01 $16.18 $12.13 1,336,502
2016-12-19 $16.03 $16.18 $15.86 $16.04 $12.03 1,495,443
2016-12-16 $15.60 $15.91 $15.56 $15.70 $11.77 2,617,838
2016-12-15 $15.49 $15.60 $15.39 $15.45 $11.58 1,442,688
2016-12-14 $15.95 $15.95 $15.41 $15.47 $11.60 962,662
2016-12-13 $15.95 $15.98 $15.75 $15.94 $11.95 979,879
2016-12-12 $15.79 $15.94 $15.73 $15.88 $11.91 716,201
2016-12-09 $15.86 $16.00 $15.78 $15.86 $11.89 807,502
2016-12-08 $15.64 $15.99 $15.59 $15.86 $11.89 1,171,568
2016-12-07 $15.57 $15.93 $15.49 $15.70 $11.77 1,753,652
2016-12-06 $15.30 $15.55 $15.30 $15.52 $11.64 1,029,604
2016-12-05 $15.27 $15.37 $15.17 $15.35 $11.51 507,183
2016-12-02 $15.14 $15.35 $15.14 $15.22 $11.41 629,147
2016-12-01 $15.29 $15.32 $14.99 $15.06 $11.29 1,234,000
2016-11-30 $15.38 $15.45 $15.24 $15.35 $11.51 1,075,802
2016-11-29 $15.34 $15.54 $15.34 $15.51 $11.63 837,413
2016-11-28 $15.15 $15.36 $15.15 $15.32 $11.49 1,222,361
2016-11-25 $15.10 $15.25 $15.10 $15.17 $11.37 455,716
2016-11-23 $14.96 $15.16 $14.94 $15.09 $11.31 1,064,001
2016-11-22 $14.91 $15.17 $14.91 $15.12 $11.34 874,841
2016-11-21 $15.03 $15.19 $14.85 $14.87 $11.15 595,956
2016-11-18 $14.89 $15.04 $14.88 $14.97 $11.22 1,200,682
2016-11-17 $14.94 $15.02 $14.80 $14.86 $11.14 1,014,428
2016-11-16 $14.99 $15.01 $14.72 $14.94 $11.20 1,137,560
2016-11-15 $15.14 $15.29 $14.86 $14.99 $11.24 1,310,719
2016-11-14 $14.70 $15.11 $14.65 $15.04 $11.28 1,189,994
2016-11-11 $14.19 $14.76 $14.19 $14.70 $11.02 3,061,562
2016-11-10 $14.52 $14.53 $14.04 $14.21 $10.65 6,061,341
2016-11-09 $14.44 $14.74 $14.28 $14.55 $10.91 1,434,341
2016-11-08 $14.93 $14.95 $14.77 $14.87 $11.15 1,848,906
2016-11-07 $14.95 $15.01 $14.81 $14.91 $11.18 1,809,887
2016-11-04 $14.88 $14.88 $14.64 $14.73 $11.04 3,593,122
2016-11-03 $15.02 $15.08 $14.84 $14.86 $11.14 1,543,630
2016-11-02 $15.18 $15.18 $14.99 $15.00 $11.25 1,836,798
2016-11-01 $15.45 $15.55 $15.08 $15.18 $11.38 2,283,201
2016-10-31 $15.03 $15.55 $14.96 $15.50 $11.62 3,116,889
2016-10-28 $15.01 $15.14 $14.89 $14.97 $11.22 1,993,983
2016-10-27 $14.96 $14.99 $14.70 $14.97 $11.22 2,254,269
2016-10-26 $15.24 $15.24 $14.89 $14.97 $11.22 2,025,830
2016-10-25 $15.42 $15.45 $15.16 $15.34 $11.50 1,185,572
2016-10-24 $15.36 $15.53 $15.29 $15.49 $11.61 2,352,228
2016-10-21 $15.13 $15.54 $15.08 $15.28 $11.46 7,229,929
2016-10-20 $15.84 $15.87 $15.24 $15.31 $11.48 1,846,507
2016-10-19 $15.30 $15.45 $15.23 $15.32 $11.49 1,285,026
2016-10-18 $15.50 $15.51 $15.36 $15.37 $11.52 848,185
2016-10-17 $15.41 $15.59 $15.33 $15.35 $11.51 1,489,363
2016-10-14 $15.35 $15.46 $15.22 $15.39 $11.54 1,746,991
2016-10-13 $15.00 $15.45 $15.00 $15.33 $11.49 1,053,863
2016-10-12 $15.08 $15.16 $15.03 $15.08 $11.31 704,736
2016-10-11 $15.03 $15.10 $14.96 $15.04 $11.28 975,985
2016-10-10 $15.02 $15.21 $14.98 $15.05 $11.28 1,076,328
2016-10-07 $15.12 $15.31 $14.95 $14.97 $11.22 1,203,659
2016-10-06 $14.63 $15.13 $14.45 $15.04 $11.28 2,415,760
2016-10-05 $15.18 $15.27 $14.57 $14.71 $11.03 3,136,510
2016-10-04 $15.21 $15.25 $15.01 $15.14 $11.35 1,359,269
2016-10-03 $15.48 $15.51 $15.25 $15.28 $11.46 1,512,887
2016-09-30 $15.80 $15.88 $15.48 $15.62 $11.59 2,544,341
2016-09-29 $15.77 $15.83 $15.59 $15.75 $11.69 1,032,686
2016-09-28 $15.71 $15.87 $15.67 $15.85 $11.76 945,082
2016-09-27 $16.00 $16.03 $15.66 $15.71 $11.66 894,959
2016-09-26 $15.84 $16.04 $15.80 $15.97 $11.85 969,951
2016-09-23 $15.79 $15.90 $15.63 $15.85 $11.76 982,677
2016-09-22 $15.76 $15.94 $15.75 $15.85 $11.76 905,277
2016-09-21 $15.32 $15.62 $15.12 $15.58 $11.56 926,308
2016-09-20 $15.43 $15.43 $15.27 $15.30 $11.35 754,480
2016-09-19 $15.25 $15.39 $15.23 $15.32 $11.37 765,745
2016-09-16 $15.29 $15.43 $15.18 $15.22 $11.29 4,372,769
2016-09-15 $15.39 $15.64 $15.32 $15.38 $11.41 1,554,776
2016-09-14 $15.36 $15.47 $15.30 $15.38 $11.41 1,191,068
2016-09-13 $15.71 $15.74 $15.33 $15.35 $11.39 1,511,622
2016-09-12 $15.74 $15.95 $15.66 $15.87 $11.77 1,739,921
2016-09-09 $16.31 $16.35 $15.78 $15.78 $11.71 2,155,979
2016-09-08 $16.70 $16.70 $16.55 $16.56 $12.29 242,912
2016-09-07 $16.54 $16.79 $16.41 $16.78 $12.45 319,612
2016-09-06 $16.46 $16.58 $16.34 $16.57 $12.29 1,165,933
2016-09-02 $16.10 $16.49 $16.06 $16.44 $12.20 1,340,098
2016-09-01 $16.11 $16.13 $15.93 $16.00 $11.87 1,304,230
2016-08-31 $16.08 $16.18 $16.03 $16.13 $11.97 1,570,772
2016-08-30 $16.25 $16.25 $16.06 $16.13 $11.97 1,041,643
2016-08-29 $16.15 $16.27 $16.12 $16.22 $12.03 1,369,799
2016-08-26 $16.37 $16.49 $16.03 $16.09 $11.94 1,654,137
2016-08-25 $16.27 $16.41 $16.23 $16.32 $12.11 877,129
2016-08-24 $16.45 $16.49 $16.19 $16.28 $12.08 757,287
2016-08-23 $16.61 $16.63 $16.47 $16.47 $12.22 785,484
2016-08-22 $16.42 $16.53 $16.34 $16.52 $12.26 880,492
2016-08-19 $16.66 $16.66 $16.28 $16.40 $12.17 3,075,407
2016-08-18 $16.43 $16.71 $16.43 $16.69 $12.38 1,956,054
2016-08-17 $16.43 $16.48 $16.22 $16.45 $12.21 837,603
2016-08-16 $16.44 $16.44 $16.21 $16.39 $12.16 1,024,058
2016-08-15 $16.56 $16.62 $16.49 $16.51 $12.25 764,905
2016-08-12 $16.68 $16.84 $16.52 $16.55 $12.28 1,015,304
2016-08-11 $16.78 $16.78 $16.44 $16.68 $12.38 1,224,213
2016-08-10 $16.70 $16.87 $16.64 $16.76 $12.44 907,108
2016-08-09 $16.55 $16.66 $16.52 $16.66 $12.36 558,659
2016-08-08 $16.73 $16.73 $16.54 $16.58 $12.30 949,731
2016-08-05 $16.73 $16.75 $16.60 $16.70 $12.39 1,561,623
2016-08-04 $16.54 $16.75 $16.47 $16.73 $12.41 2,089,009
2016-08-03 $16.60 $16.60 $16.39 $16.50 $12.24 1,629,476
2016-08-02 $16.72 $16.77 $16.55 $16.61 $12.32 1,146,322
2016-08-01 $16.86 $16.93 $16.69 $16.79 $12.46 955,153
2016-07-29 $16.62 $17.05 $16.62 $16.87 $12.52 1,217,770
2016-07-28 $16.38 $16.75 $16.35 $16.69 $12.38 1,020,829
2016-07-27 $16.44 $16.50 $16.16 $16.44 $12.20 2,426,912
2016-07-26 $16.51 $16.53 $16.35 $16.49 $12.23 2,244,821
2016-07-25 $16.67 $16.74 $16.47 $16.49 $12.23 2,056,775
2016-07-22 $16.46 $16.71 $16.43 $16.68 $12.38 1,692,989
2016-07-21 $16.63 $16.66 $16.32 $16.49 $12.23 1,868,693
2016-07-20 $16.60 $16.68 $16.48 $16.68 $12.38 2,405,811
2016-07-19 $16.63 $16.67 $16.56 $16.58 $12.30 2,306,528
2016-07-18 $16.50 $16.64 $16.38 $16.60 $12.32 1,547,364
2016-07-15 $16.40 $16.52 $16.24 $16.50 $12.24 1,883,326
2016-07-14 $16.64 $16.68 $16.50 $16.55 $12.28 1,185,436
2016-07-13 $16.72 $16.75 $16.58 $16.68 $12.38 1,333,436
2016-07-12 $16.80 $16.84 $16.60 $16.65 $12.35 1,105,711
2016-07-11 $16.71 $16.81 $16.59 $16.80 $12.46 1,430,321
2016-07-08 $16.45 $16.66 $16.37 $16.61 $12.32 1,441,445
2016-07-07 $16.52 $16.53 $16.20 $16.28 $12.08 1,324,079
2016-07-06 $16.64 $16.70 $16.48 $16.58 $12.30 842,659
2016-07-05 $16.54 $16.67 $16.50 $16.65 $12.35 725,207
2016-07-01 $16.73 $16.87 $16.52 $16.55 $12.28 1,349,092
2016-06-30 $16.57 $16.81 $16.43 $16.80 $12.35 1,829,961
2016-06-29 $16.37 $16.59 $16.35 $16.57 $12.18 962,717
2016-06-28 $15.85 $16.32 $15.81 $16.29 $11.97 1,249,419
2016-06-27 $15.91 $15.93 $15.52 $15.75 $11.57 2,453,076
2016-06-24 $15.73 $16.18 $15.66 $16.01 $11.76 3,408,437
2016-06-23 $15.93 $16.10 $15.91 $16.08 $11.82 973,463
2016-06-22 $15.90 $15.96 $15.82 $15.82 $11.63 1,148,611
2016-06-21 $15.87 $15.93 $15.79 $15.85 $11.65 1,421,644
2016-06-20 $15.88 $16.01 $15.81 $15.81 $11.62 1,593,333
2016-06-17 $15.88 $15.92 $15.70 $15.80 $11.61 5,498,411
2016-06-16 $15.96 $16.00 $15.74 $15.89 $11.68 4,541,977
2016-06-15 $16.01 $16.14 $15.97 $16.00 $11.76 1,800,268
2016-06-14 $16.13 $16.22 $15.96 $16.01 $11.76 1,376,655
2016-06-13 $16.27 $16.45 $16.15 $16.18 $11.89 1,525,477
2016-06-10 $16.26 $16.35 $16.16 $16.22 $11.92 1,308,284
2016-06-09 $16.21 $16.35 $16.15 $16.34 $12.01 1,064,156
2016-06-08 $15.98 $16.30 $15.95 $16.21 $11.91 905,090
2016-06-07 $16.03 $16.12 $15.90 $16.01 $11.76 1,353,926
2016-06-06 $16.06 $16.11 $15.85 $16.01 $11.76 1,206,661
2016-06-03 $16.10 $16.31 $15.91 $16.04 $11.79 1,396,476
2016-06-02 $15.94 $16.05 $15.78 $16.02 $11.77 1,834,594
2016-06-01 $15.70 $15.97 $15.70 $15.97 $11.74 1,807,952
2016-05-31 $15.66 $15.81 $15.57 $15.79 $11.60 2,275,718
2016-05-27 $15.48 $15.64 $15.48 $15.62 $11.48 1,342,347
2016-05-26 $15.31 $15.48 $15.24 $15.48 $11.38 1,622,433
2016-05-25 $15.17 $15.31 $15.01 $15.31 $11.25 1,443,904
2016-05-24 $14.96 $15.19 $14.96 $15.16 $11.14 1,063,275
2016-05-23 $14.98 $15.01 $14.85 $14.86 $10.92 682,012
2016-05-20 $14.80 $14.93 $14.73 $14.91 $10.96 965,769
2016-05-19 $14.68 $14.79 $14.60 $14.74 $10.83 1,146,941
2016-05-18 $15.10 $15.11 $14.68 $14.84 $10.91 1,104,524
2016-05-17 $15.37 $15.38 $15.06 $15.16 $11.14 892,511
2016-05-16 $15.34 $15.52 $15.33 $15.43 $11.34 1,195,766
2016-05-13 $15.47 $15.53 $15.21 $15.35 $11.28 1,607,615
2016-05-12 $15.34 $15.52 $15.25 $15.51 $11.40 1,729,919
2016-05-11 $15.57 $15.62 $15.28 $15.33 $11.27 1,614,346
2016-05-10 $15.62 $15.69 $15.53 $15.61 $11.47 1,305,822
2016-05-09 $15.50 $15.63 $15.48 $15.59 $11.46 1,117,922
2016-05-06 $15.34 $15.50 $15.28 $15.48 $11.38 1,595,997
2016-05-05 $15.23 $15.39 $15.17 $15.35 $11.28 1,478,087
2016-05-04 $14.97 $15.30 $14.93 $15.26 $11.21 1,794,953
2016-05-03 $15.09 $15.13 $14.89 $15.02 $11.04 1,757,919
2016-05-02 $15.04 $15.23 $14.96 $15.19 $11.16 1,232,257
2016-04-29 $15.00 $15.08 $14.73 $14.95 $10.99 1,717,072
2016-04-28 $14.90 $15.11 $14.87 $15.06 $11.07 1,467,874
2016-04-27 $15.04 $15.05 $14.90 $14.99 $11.02 2,323,127
2016-04-26 $15.02 $15.13 $14.92 $15.04 $11.05 1,231,779
2016-04-25 $14.70 $14.99 $14.65 $14.96 $10.99 1,312,473
2016-04-22 $14.61 $14.85 $14.58 $14.73 $10.82 2,181,034
2016-04-21 $14.45 $14.93 $14.45 $14.69 $10.79 3,098,773
2016-04-20 $14.35 $14.39 $14.19 $14.27 $10.49 2,627,299
2016-04-19 $14.25 $14.36 $14.21 $14.34 $10.54 771,781
2016-04-18 $14.20 $14.26 $14.08 $14.24 $10.46 747,372
2016-04-15 $14.09 $14.29 $14.05 $14.18 $10.42 885,851
2016-04-14 $14.02 $14.13 $13.97 $14.11 $10.37 1,694,350
2016-04-13 $14.04 $14.10 $13.95 $13.99 $10.28 1,570,326
2016-04-12 $13.88 $14.18 $13.83 $13.99 $10.28 1,806,385
2016-04-11 $13.91 $14.00 $13.83 $13.85 $10.18 1,048,121
2016-04-08 $13.79 $14.04 $13.73 $13.87 $10.19 1,017,793
2016-04-07 $13.85 $13.91 $13.60 $13.72 $10.08 1,379,177
2016-04-06 $13.95 $13.95 $13.77 $13.92 $10.23 1,093,118
2016-04-05 $13.96 $14.03 $13.95 $13.99 $10.28 1,269,416
2016-04-04 $14.09 $14.13 $13.97 $14.03 $10.31 1,628,768
2016-04-01 $13.95 $14.13 $13.87 $14.10 $10.36 1,471,601
2016-03-31 $14.01 $14.10 $13.92 $14.03 $10.31 2,459,705
2016-03-30 $14.17 $14.19 $14.00 $14.10 $10.25 2,137,631
2016-03-29 $13.69 $14.11 $13.67 $14.11 $10.26 1,574,643
2016-03-28 $13.52 $13.70 $13.44 $13.70 $9.96 1,240,777
2016-03-24 $13.27 $13.51 $13.20 $13.50 $9.82 1,713,496
2016-03-23 $13.41 $13.46 $13.25 $13.36 $9.71 2,406,290
2016-03-22 $13.36 $13.43 $13.26 $13.40 $9.74 792,794
2016-03-21 $13.30 $13.53 $13.30 $13.39 $9.74 1,345,095
2016-03-18 $13.61 $13.67 $13.33 $13.38 $9.73 2,126,630
2016-03-17 $13.43 $13.64 $13.39 $13.59 $9.88 1,049,052
2016-03-16 $13.22 $13.46 $13.17 $13.42 $9.76 993,458
2016-03-15 $13.01 $13.31 $13.01 $13.26 $9.64 713,657
2016-03-14 $13.06 $13.26 $12.99 $13.23 $9.62 1,299,328
2016-03-11 $12.96 $13.14 $12.93 $13.11 $9.53 957,892
2016-03-10 $13.03 $13.06 $12.68 $12.78 $9.29 940,277
2016-03-09 $12.85 $13.04 $12.85 $12.96 $9.42 798,443
2016-03-08 $13.21 $13.29 $12.83 $12.83 $9.33 1,547,051
2016-03-07 $13.06 $13.30 $13.00 $13.19 $9.59 1,297,663
2016-03-04 $13.11 $13.17 $13.06 $13.14 $9.55 1,172,393
2016-03-03 $12.99 $13.15 $12.93 $13.14 $9.55 1,089,688
2016-03-02 $12.77 $13.00 $12.76 $12.99 $9.44 958,937
2016-03-01 $12.43 $12.82 $12.33 $12.82 $9.32 2,062,313
2016-02-29 $12.41 $12.47 $12.27 $12.31 $8.95 2,026,321
2016-02-26 $12.49 $12.52 $12.38 $12.39 $9.01 2,084,341
2016-02-25 $12.51 $12.55 $12.41 $12.48 $9.07 1,883,049
2016-02-24 $12.30 $12.38 $12.19 $12.29 $8.94 1,536,009
2016-02-23 $12.34 $12.47 $12.23 $12.40 $9.02 1,298,161
2016-02-22 $12.27 $12.44 $12.27 $12.40 $9.02 1,531,112
2016-02-19 $12.00 $12.24 $11.96 $12.15 $8.83 1,269,852
2016-02-18 $11.92 $12.10 $11.81 $12.09 $8.79 1,484,561
2016-02-17 $11.72 $12.04 $11.72 $11.93 $8.67 1,536,700
2016-02-16 $11.69 $11.75 $11.53 $11.71 $8.51 1,636,698
2016-02-12 $11.37 $11.65 $11.37 $11.54 $8.39 1,842,886
2016-02-11 $11.44 $11.51 $11.22 $11.29 $8.21 2,902,739
2016-02-10 $11.66 $11.88 $11.64 $11.64 $8.46 1,395,172
2016-02-09 $11.68 $11.87 $11.52 $11.61 $8.44 2,359,787
2016-02-08 $12.46 $12.46 $11.70 $11.83 $8.60 2,979,799
2016-02-05 $12.41 $12.97 $12.41 $12.56 $9.13 3,071,851
2016-02-04 $12.58 $12.99 $12.51 $12.91 $9.39 2,979,435
2016-02-03 $12.64 $12.80 $12.53 $12.71 $9.24 1,955,152
2016-02-02 $12.80 $12.80 $12.51 $12.59 $9.15 3,105,511
2016-02-01 $12.76 $12.88 $12.71 $12.81 $9.31 2,737,210
2016-01-29 $12.64 $12.86 $12.58 $12.83 $9.33 1,452,646
2016-01-28 $12.64 $12.79 $12.50 $12.52 $9.10 1,593,072
2016-01-27 $12.54 $12.72 $12.48 $12.55 $9.12 1,808,161
2016-01-26 $12.36 $12.69 $12.36 $12.60 $9.16 3,414,853
2016-01-25 $12.29 $12.48 $12.16 $12.32 $8.96 2,500,925
2016-01-22 $12.10 $12.39 $12.06 $12.29 $8.94 2,694,265
2016-01-21 $12.09 $12.14 $11.83 $11.97 $8.70 2,698,109
2016-01-20 $12.26 $12.39 $11.63 $11.98 $8.71 2,013,828
2016-01-19 $12.66 $12.72 $12.38 $12.49 $9.08 1,431,974
2016-01-15 $12.52 $12.61 $12.37 $12.55 $9.12 1,459,396
2016-01-14 $12.85 $12.85 $12.59 $12.71 $9.24 1,766,942
2016-01-13 $12.95 $13.10 $12.69 $12.75 $9.27 1,777,633
2016-01-12 $13.47 $13.47 $12.91 $12.94 $9.41 3,016,969
2016-01-11 $13.29 $13.48 $13.24 $13.36 $9.71 2,180,948
2016-01-08 $13.67 $13.73 $13.20 $13.22 $9.61 4,433,708
2016-01-07 $13.69 $13.85 $13.63 $13.66 $9.93 2,671,890
2016-01-06 $13.80 $14.02 $13.79 $13.98 $10.16 2,882,797
2016-01-05 $13.53 $13.92 $13.48 $13.88 $10.09 3,141,929
2016-01-04 $13.36 $13.54 $13.27 $13.52 $9.83 3,957,629
2015-12-31 $13.74 $13.75 $13.58 $13.66 $9.82 1,685,665
2015-12-30 $13.70 $13.77 $13.65 $13.74 $9.88 877,174
2015-12-29 $13.59 $13.74 $13.55 $13.72 $9.87 1,225,255
2015-12-28 $13.42 $13.54 $13.38 $13.53 $9.73 906,013
2015-12-24 $13.41 $13.49 $13.31 $13.44 $9.66 520,171
2015-12-23 $13.00 $13.44 $12.96 $13.42 $9.65 3,453,548
2015-12-22 $12.84 $13.00 $12.77 $12.94 $9.31 1,386,373
2015-12-21 $13.01 $13.01 $12.69 $12.78 $9.19 1,960,634
2015-12-18 $13.04 $13.04 $12.74 $12.89 $9.27 3,163,338
2015-12-17 $13.24 $13.24 $12.99 $13.04 $9.38 1,485,719
2015-12-16 $12.93 $13.14 $12.89 $13.13 $9.44 1,043,862
2015-12-15 $12.85 $13.00 $12.83 $12.88 $9.26 1,370,367
2015-12-14 $12.73 $12.80 $12.53 $12.77 $9.18 1,900,275
2015-12-11 $12.86 $12.92 $12.70 $12.76 $9.18 2,150,381
2015-12-10 $13.09 $13.12 $12.92 $12.93 $9.30 1,486,017
2015-12-09 $13.11 $13.27 $12.96 $13.06 $9.39 1,727,597
2015-12-08 $13.28 $13.32 $13.13 $13.20 $9.49 1,400,122
2015-12-07 $13.43 $13.43 $13.21 $13.31 $9.57 1,389,261
2015-12-04 $13.32 $13.57 $13.31 $13.44 $9.66 2,105,300
2015-12-03 $13.49 $13.56 $13.25 $13.27 $9.54 1,517,047
2015-12-02 $13.81 $13.87 $13.52 $13.54 $9.74 1,321,514
2015-12-01 $13.81 $13.89 $13.78 $13.87 $9.97 1,043,448
2015-11-30 $13.83 $13.92 $13.72 $13.76 $9.89 1,670,068
2015-11-27 $13.71 $13.82 $13.66 $13.79 $9.92 543,214
2015-11-25 $13.68 $13.78 $13.64 $13.75 $9.89 734,052
2015-11-24 $13.57 $13.69 $13.52 $13.65 $9.82 895,688
2015-11-23 $13.69 $13.74 $13.61 $13.66 $9.82 986,151
2015-11-20 $13.51 $13.68 $13.50 $13.67 $9.83 1,234,704
2015-11-19 $13.33 $13.51 $13.29 $13.44 $9.66 1,313,044
2015-11-18 $13.15 $13.30 $13.10 $13.30 $9.56 693,617
2015-11-17 $13.00 $13.27 $12.96 $13.12 $9.43 1,702,120
2015-11-16 $12.92 $13.04 $12.83 $13.04 $9.38 891,797
2015-11-13 $13.18 $13.22 $12.89 $12.92 $9.29 1,966,678
2015-11-12 $12.99 $13.09 $12.87 $12.95 $9.31 1,459,571
2015-11-11 $12.97 $13.03 $12.91 $13.02 $9.36 1,723,131
2015-11-10 $12.79 $12.97 $12.78 $12.97 $9.33 1,509,720
2015-11-09 $13.09 $13.09 $12.67 $12.77 $9.18 2,472,693
2015-11-06 $13.45 $13.45 $13.03 $13.15 $9.46 2,923,513
2015-11-05 $13.50 $13.64 $13.45 $13.62 $9.79 994,901
2015-11-04 $13.58 $13.64 $13.44 $13.52 $9.72 933,165
2015-11-03 $13.71 $13.76 $13.57 $13.58 $9.77 1,037,101
2015-11-02 $13.50 $13.82 $13.42 $13.78 $9.91 1,167,416
2015-10-30 $13.70 $13.75 $13.50 $13.50 $9.71 1,302,071
2015-10-29 $13.59 $13.70 $13.56 $13.69 $9.84 1,292,906
2015-10-28 $13.52 $13.80 $13.42 $13.67 $9.83 2,085,924
2015-10-27 $13.50 $13.56 $13.42 $13.54 $9.74 1,275,379
2015-10-26 $13.57 $13.61 $13.42 $13.49 $9.70 1,115,273
2015-10-23 $13.67 $13.69 $13.40 $13.56 $9.75 2,084,844
2015-10-22 $13.01 $13.84 $12.92 $13.68 $9.84 4,680,459
2015-10-21 $13.16 $13.18 $13.03 $13.04 $9.38 1,050,195
2015-10-20 $13.08 $13.21 $13.00 $13.13 $9.44 3,214,971
2015-10-19 $12.87 $13.09 $12.85 $13.08 $9.41 1,934,660
2015-10-16 $12.83 $12.94 $12.82 $12.92 $9.29 1,937,526
2015-10-15 $12.85 $12.88 $12.60 $12.79 $9.20 5,426,966
2015-10-14 $12.94 $13.01 $12.80 $12.81 $9.21 1,857,042
2015-10-13 $12.95 $13.07 $12.86 $12.90 $9.28 1,538,203
2015-10-12 $13.03 $13.10 $12.99 $13.03 $9.37 2,311,577
2015-10-09 $12.82 $12.91 $12.74 $12.88 $9.26 2,760,923
2015-10-08 $12.79 $12.88 $12.74 $12.81 $9.21 2,884,133
2015-10-07 $12.70 $12.97 $12.69 $12.77 $9.18 4,386,982
2015-10-06 $12.56 $12.70 $12.52 $12.67 $9.11 2,118,452
2015-10-05 $12.28 $12.58 $12.25 $12.58 $9.05 3,026,705
2015-10-02 $12.17 $12.25 $12.05 $12.22 $8.79 2,231,568
2015-10-01 $12.26 $12.27 $12.06 $12.18 $8.76 1,378,320
2015-09-30 $12.50 $12.50 $12.19 $12.32 $8.75 1,924,183
2015-09-29 $12.04 $12.43 $12.03 $12.39 $8.80 2,660,238
2015-09-28 $12.16 $12.16 $11.89 $12.04 $8.55 1,333,383
2015-09-25 $12.21 $12.29 $12.11 $12.20 $8.67 1,064,804
2015-09-24 $12.27 $12.35 $12.11 $12.19 $8.66 971,216
2015-09-23 $12.27 $12.43 $12.24 $12.32 $8.75 1,060,063
2015-09-22 $12.38 $12.52 $12.24 $12.26 $8.71 1,244,997
2015-09-21 $12.32 $12.54 $12.25 $12.50 $8.88 1,785,478
2015-09-18 $12.36 $12.51 $12.29 $12.34 $8.77 2,304,174
2015-09-17 $12.33 $12.70 $12.25 $12.50 $8.88 2,133,652
2015-09-16 $12.20 $12.35 $12.20 $12.31 $8.74 3,264,072
2015-09-15 $12.06 $12.30 $12.00 $12.23 $8.69 1,694,412
2015-09-14 $12.08 $12.08 $11.98 $12.04 $8.55 862,883
2015-09-11 $11.80 $12.03 $11.77 $12.03 $8.55 925,580
2015-09-10 $11.63 $11.98 $11.63 $11.85 $8.42 1,673,305
2015-09-09 $12.03 $12.10 $11.70 $11.73 $8.33 1,158,794
2015-09-08 $11.97 $11.99 $11.84 $11.94 $8.48 1,738,201
2015-09-04 $11.91 $12.01 $11.66 $11.72 $8.33 1,893,144
2015-09-03 $11.93 $12.11 $11.86 $12.02 $8.54 3,117,736
2015-09-02 $12.02 $12.06 $11.80 $11.89 $8.45 2,269,066
2015-09-01 $11.77 $12.00 $11.70 $11.85 $8.42 3,274,304
2015-08-31 $12.47 $12.47 $12.07 $12.12 $8.61 3,113,561
2015-08-28 $12.55 $12.59 $12.43 $12.51 $8.89 1,171,254
2015-08-27 $12.48 $12.66 $12.31 $12.54 $8.91 3,479,133
2015-08-26 $12.35 $12.47 $12.09 $12.41 $8.82 2,435,281
2015-08-25 $12.82 $12.82 $12.09 $12.10 $8.60 2,710,365
2015-08-24 $13.00 $13.08 $12.50 $12.52 $8.89 2,753,087
2015-08-21 $13.73 $13.77 $13.42 $13.42 $9.53 2,359,312
2015-08-20 $13.78 $13.84 $13.67 $13.76 $9.77 1,345,173
2015-08-19 $13.78 $13.91 $13.69 $13.85 $9.84 1,480,088
2015-08-18 $13.78 $13.88 $13.72 $13.85 $9.84 1,150,195
2015-08-17 $13.72 $13.81 $13.57 $13.79 $9.80 2,071,504
2015-08-14 $13.57 $13.75 $13.48 $13.70 $9.73 1,902,813
2015-08-13 $13.86 $13.98 $13.45 $13.59 $9.65 1,649,237
2015-08-12 $13.61 $13.63 $13.45 $13.60 $9.66 1,657,684
2015-08-11 $13.56 $13.74 $13.52 $13.69 $9.72 985,995
2015-08-10 $13.62 $13.65 $13.53 $13.59 $9.65 980,885
2015-08-07 $13.58 $13.66 $13.44 $13.57 $9.64 1,513,566
2015-08-06 $13.51 $13.63 $13.32 $13.62 $9.67 1,982,315
2015-08-05 $13.77 $13.80 $13.47 $13.53 $9.61 2,445,741
2015-08-04 $13.96 $14.04 $13.73 $13.76 $9.77 875,058
2015-08-03 $13.76 $14.00 $13.76 $13.99 $9.94 3,707,575
2015-07-31 $13.78 $13.88 $13.74 $13.77 $9.78 2,002,977
2015-07-30 $13.63 $13.74 $13.59 $13.66 $9.70 2,021,070
2015-07-29 $13.50 $13.74 $13.42 $13.66 $9.70 2,199,874
2015-07-28 $13.56 $13.68 $13.49 $13.54 $9.62 2,420,074
2015-07-27 $13.66 $13.76 $13.51 $13.55 $9.63 3,093,872
2015-07-24 $13.76 $13.78 $13.63 $13.65 $9.70 2,297,362
2015-07-23 $13.76 $14.27 $13.67 $13.76 $9.77 4,223,741
2015-07-22 $13.70 $13.81 $13.69 $13.74 $9.76 1,986,143
2015-07-21 $13.68 $13.79 $13.59 $13.68 $9.72 1,492,228
2015-07-20 $13.75 $13.83 $13.57 $13.68 $9.72 1,926,979
2015-07-17 $13.74 $13.87 $13.70 $13.79 $9.80 2,918,492
2015-07-16 $13.81 $13.90 $13.74 $13.80 $9.80 2,418,700
2015-07-15 $13.74 $13.84 $13.66 $13.75 $9.77 3,990,816
2015-07-14 $13.82 $13.93 $13.73 $13.79 $9.80 6,043,676
2015-07-13 $13.78 $13.95 $13.70 $13.81 $9.81 1,491,581
2015-07-10 $13.60 $13.80 $13.60 $13.70 $9.73 789,967
2015-07-09 $13.73 $13.82 $13.55 $13.58 $9.65 1,687,058
2015-07-08 $13.62 $13.74 $13.56 $13.67 $9.71 1,845,277
2015-07-07 $13.56 $13.77 $13.55 $13.73 $9.75 1,928,654
2015-07-06 $13.38 $13.53 $13.37 $13.51 $9.60 1,121,659
2015-07-02 $13.50 $13.67 $13.39 $13.41 $9.53 1,516,644
2015-07-01 $13.19 $13.40 $13.15 $13.36 $9.49 2,268,986
2015-06-30 $13.43 $13.47 $13.28 $13.28 $9.33 2,078,895
2015-06-29 $13.58 $13.75 $13.37 $13.37 $9.39 1,902,346
2015-06-26 $13.51 $13.69 $13.50 $13.62 $9.57 1,741,577
2015-06-25 $13.62 $13.75 $13.55 $13.55 $9.52 2,627,798
2015-06-24 $13.83 $13.94 $13.77 $13.77 $9.67 1,266,485
2015-06-23 $13.75 $13.91 $13.73 $13.82 $9.71 1,422,912
2015-06-22 $13.90 $14.12 $13.82 $13.82 $9.71 6,096,735
2015-06-19 $13.81 $14.03 $13.75 $13.90 $9.76 5,156,238
2015-06-18 $13.76 $14.02 $13.76 $13.85 $9.73 7,458,536
2015-06-17 $13.61 $13.72 $13.57 $13.72 $9.64 10,507,889
2015-06-16 $13.66 $13.74 $13.59 $13.60 $9.55 2,346,065
2015-06-15 $13.78 $13.78 $13.60 $13.66 $9.60 1,293,648
2015-06-12 $13.83 $13.91 $13.74 $13.79 $9.69 1,751,469
2015-06-11 $13.95 $14.04 $13.87 $13.90 $9.76 1,033,990
2015-06-10 $13.78 $13.93 $13.71 $13.85 $9.73 1,194,806
2015-06-09 $13.95 $13.98 $13.74 $13.78 $9.68 716,736
2015-06-08 $13.97 $14.03 $13.91 $13.95 $9.80 859,346
2015-06-05 $14.14 $14.22 $13.97 $14.00 $9.83 1,179,560
2015-06-04 $14.09 $14.29 $14.04 $14.24 $10.00 1,822,251
2015-06-03 $14.26 $14.34 $14.10 $14.12 $9.92 915,807
2015-06-02 $14.26 $14.36 $14.20 $14.28 $10.03 972,736
2015-06-01 $14.09 $14.39 $14.07 $14.32 $10.06 2,825,589
2015-05-29 $14.40 $14.46 $14.05 $14.08 $9.89 2,520,532
2015-05-28 $14.48 $14.52 $14.30 $14.41 $10.12 214,175
2015-05-27 $14.39 $14.52 $14.32 $14.49 $10.18 195,069
2015-05-26 $14.41 $14.47 $14.27 $14.36 $10.09 998,113
2015-05-22 $14.41 $14.59 $14.36 $14.43 $10.14 1,320,862
2015-05-21 $14.59 $14.63 $14.40 $14.49 $10.18 750,792
2015-05-20 $14.57 $14.67 $14.49 $14.56 $10.23 743,737
2015-05-19 $14.57 $14.67 $14.50 $14.53 $10.21 754,783
2015-05-18 $14.49 $14.64 $14.45 $14.64 $10.28 858,027
2015-05-15 $14.56 $14.67 $14.46 $14.60 $10.26 1,375,840
2015-05-14 $14.46 $14.59 $14.41 $14.49 $10.18 1,526,456
2015-05-13 $14.49 $14.63 $14.36 $14.42 $10.13 1,526,644
2015-05-12 $14.29 $14.47 $14.16 $14.45 $10.15 1,232,812
2015-05-11 $14.66 $14.77 $14.36 $14.38 $10.10 889,471
2015-05-08 $14.82 $15.04 $14.69 $14.72 $10.34 1,242,205
2015-05-07 $14.26 $14.65 $14.26 $14.62 $10.27 1,970,510
2015-05-06 $14.30 $14.40 $14.17 $14.25 $10.01 3,282,181
2015-05-05 $14.53 $14.61 $14.26 $14.33 $10.07 1,940,946
2015-05-04 $14.64 $14.73 $14.52 $14.55 $10.22 1,661,685

Brandywine Realty Trust (BDN) News Headlines

Granholm calls on energy execs to boost supply amid criticism of Biden policies

U.S. Energy Secretary Jennifer Granholm Wednesay said energy companies need to be "producing more right now" to counter rising prices.

foxbusiness.com March 9, 2022

President Biden and Vice President Harris release their 2021 tax returns

The White House released President Joe Biden and Vice President Kamala Harris' tax returns on Friday, showing that the first couple earned just more …

cnn.com April 15, 2022
Recent Brandywine Realty Trust (BDN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.