BMC Stock Holdings Inc (BMCH) Exchange: NASDAQ

Data as of March 29, 2024

$53.68 ($0.00) 0.00%

BMC Stock Holdings Inc - Daily Information
Click for more stock information on BMC Stock Holdings Inc.
Daily Information Data
Date March 29, 2024
Open $53.68
Previous Close $53.68
High $53.68
Low $53.68
Adjusted Open $53.68
Previous Adjusted Close $53.68
Adjusted High $53.68
Adjusted Low $53.68

About BMC Stock Holdings Inc (BMCH)

BMC Stock Holdings, Inc. is a leading provider of lumber, building materials, and building services to professional builders and contractors in the United States. The company was founded in 2008 and operates over 400 locations in over 40 different U.S. states servicing nearly 10,000 customers. BMC has experienced rapid growth since its inception and doubled its sales between 2009 and 2014. In 2020, BMC reported revenue of $5.8B and employed more than 22,000 employees. The company distributes its products primarily through its network of branches and supply chain centers, while also offering digital procurement services which allow customers to purchase both standard and proprietary products online.

Historical Stock Data for BMC Stock Holdings Inc (BMCH)

Date Open High Low Close Adj.Close Volume
2021-01-04 $53.68 $53.68 $53.68 $53.68 $53.68 0
2020-12-31 $55.32 $55.32 $53.23 $53.68 $53.68 1,548,898
2020-12-30 $54.80 $56.19 $54.36 $55.48 $55.48 356,236
2020-12-29 $55.18 $55.74 $53.50 $54.99 $54.99 467,726
2020-12-28 $56.24 $56.24 $54.29 $54.99 $54.99 554,827
2020-12-24 $54.40 $55.48 $54.35 $55.41 $55.41 327,345
2020-12-23 $54.05 $54.72 $53.35 $54.39 $54.39 431,907
2020-12-22 $53.39 $54.00 $52.53 $53.92 $53.92 605,844
2020-12-21 $50.39 $53.39 $50.32 $53.39 $53.39 1,000,235
2020-12-18 $50.52 $52.35 $49.75 $51.71 $51.71 1,169,559
2020-12-17 $47.03 $50.13 $47.03 $49.99 $49.99 737,408
2020-12-16 $47.96 $48.28 $46.49 $46.81 $46.81 599,269
2020-12-15 $46.50 $48.05 $46.32 $47.75 $47.75 501,583
2020-12-14 $46.97 $47.56 $46.38 $46.38 $46.38 362,918
2020-12-11 $46.76 $47.26 $46.23 $46.83 $46.83 385,780
2020-12-10 $46.31 $47.24 $45.53 $47.21 $47.21 221,984
2020-12-09 $46.63 $47.36 $45.97 $46.39 $46.39 553,898
2020-12-08 $48.27 $48.27 $46.08 $46.15 $46.15 605,944
2020-12-07 $46.11 $48.86 $46.08 $48.49 $48.49 548,142
2020-12-04 $46.90 $47.10 $45.01 $46.17 $46.17 737,856
2020-12-03 $45.97 $47.46 $45.56 $46.89 $46.89 430,353
2020-12-02 $46.63 $46.94 $45.35 $45.97 $45.97 888,051
2020-12-01 $49.66 $50.26 $46.67 $46.87 $46.87 927,319
2020-11-30 $49.59 $49.78 $47.99 $48.94 $48.94 699,792
2020-11-27 $48.71 $49.80 $48.71 $49.55 $49.55 369,075
2020-11-25 $48.47 $49.05 $47.69 $48.91 $48.91 741,809
2020-11-24 $48.52 $48.71 $47.26 $48.47 $48.47 677,648
2020-11-23 $46.85 $48.56 $46.85 $48.08 $48.08 509,775
2020-11-20 $47.37 $47.67 $46.33 $46.79 $46.79 411,627
2020-11-19 $46.79 $48.12 $46.10 $48.03 $48.03 323,944
2020-11-18 $46.30 $47.68 $45.61 $47.11 $47.11 363,704
2020-11-17 $46.76 $47.31 $45.85 $46.83 $46.83 733,382
2020-11-16 $46.36 $47.26 $45.94 $46.93 $46.93 442,725
2020-11-13 $44.67 $45.60 $44.14 $45.44 $45.44 239,811
2020-11-12 $44.46 $45.18 $43.63 $44.07 $44.07 379,654
2020-11-11 $44.38 $44.79 $43.26 $44.77 $44.77 367,771
2020-11-10 $42.23 $44.39 $42.20 $44.05 $44.05 613,769
2020-11-09 $47.09 $48.04 $41.78 $41.85 $41.85 658,474
2020-11-06 $45.18 $45.30 $43.78 $44.32 $44.32 391,709
2020-11-05 $45.37 $46.98 $44.99 $45.05 $45.05 829,323
2020-11-04 $42.91 $44.85 $42.14 $44.54 $44.54 717,443
2020-11-03 $43.00 $44.47 $41.24 $42.50 $42.50 745,215
2020-11-02 $40.13 $42.90 $40.13 $42.50 $42.50 977,617
2020-10-30 $40.15 $42.96 $39.32 $39.59 $39.59 1,056,040
2020-10-29 $39.65 $39.90 $38.74 $39.04 $39.04 748,544
2020-10-28 $39.92 $40.89 $39.27 $39.84 $39.84 666,843
2020-10-27 $41.38 $42.08 $40.50 $40.99 $40.99 452,592
2020-10-26 $41.96 $42.06 $40.73 $41.48 $41.48 581,372
2020-10-23 $42.48 $43.21 $42.01 $42.76 $42.76 487,299
2020-10-22 $43.00 $43.02 $41.32 $42.19 $42.19 498,590
2020-10-21 $43.95 $43.95 $42.44 $42.62 $42.62 373,684
2020-10-20 $43.23 $45.08 $42.88 $44.03 $44.03 391,041
2020-10-19 $43.90 $44.13 $42.50 $42.78 $42.78 288,817
2020-10-16 $44.62 $44.81 $43.51 $43.60 $43.60 367,292
2020-10-15 $43.57 $44.84 $42.86 $44.49 $44.49 348,362
2020-10-14 $44.54 $45.19 $44.12 $44.18 $44.18 159,994
2020-10-13 $44.73 $45.05 $43.90 $44.52 $44.52 724,737
2020-10-12 $44.80 $45.23 $44.45 $45.08 $45.08 188,363
2020-10-09 $44.52 $44.76 $43.57 $44.39 $44.39 250,439
2020-10-08 $44.69 $44.69 $43.36 $44.03 $44.03 310,849
2020-10-07 $44.24 $44.41 $43.45 $43.97 $43.97 546,534
2020-10-06 $43.70 $44.68 $43.18 $43.54 $43.54 960,921
2020-10-05 $44.34 $44.75 $42.67 $43.43 $43.43 1,066,286
2020-10-02 $42.29 $44.02 $42.20 $43.82 $43.82 1,028,983
2020-10-01 $42.83 $43.45 $42.56 $43.25 $43.25 534,788
2020-09-30 $42.10 $43.54 $41.84 $42.83 $42.83 1,080,385
2020-09-29 $41.92 $42.26 $41.49 $41.58 $41.58 652,287
2020-09-28 $40.87 $42.33 $40.42 $41.91 $41.91 1,110,611
2020-09-25 $38.77 $40.08 $38.57 $40.00 $40.00 378,334
2020-09-24 $38.58 $40.06 $38.17 $39.14 $39.14 408,045
2020-09-23 $40.25 $40.47 $38.34 $38.60 $38.60 537,794
2020-09-22 $39.27 $40.26 $38.73 $40.26 $40.26 852,254
2020-09-21 $40.00 $40.09 $38.35 $39.21 $39.21 1,453,952
2020-09-18 $42.00 $42.26 $40.42 $41.11 $41.11 1,522,940
2020-09-17 $42.47 $43.01 $41.48 $42.04 $42.04 2,287,024
2020-09-16 $42.74 $43.44 $42.16 $43.06 $43.06 1,074,645
2020-09-15 $43.23 $43.23 $42.24 $42.31 $42.31 638,248
2020-09-14 $41.82 $42.84 $41.36 $42.64 $42.64 754,288
2020-09-11 $40.82 $41.66 $40.60 $41.40 $41.40 719,750
2020-09-10 $40.75 $41.42 $40.24 $40.57 $40.57 1,427,878
2020-09-09 $39.35 $40.60 $39.02 $40.15 $40.15 1,060,428
2020-09-08 $38.66 $40.65 $38.35 $39.01 $39.01 1,436,672
2020-09-04 $39.93 $40.33 $37.43 $39.26 $39.26 1,325,977
2020-09-03 $40.65 $40.65 $39.20 $39.42 $39.42 1,757,068
2020-09-02 $40.35 $41.24 $39.29 $41.01 $41.01 1,493,628
2020-09-01 $39.79 $40.82 $39.20 $40.43 $40.43 2,276,312
2020-08-31 $41.61 $41.61 $39.82 $39.92 $39.92 1,902,397
2020-08-28 $40.37 $42.33 $40.30 $41.25 $41.25 3,895,061
2020-08-27 $38.74 $40.09 $37.68 $39.45 $39.45 6,838,549
2020-08-26 $32.28 $32.55 $31.89 $32.22 $32.22 204,872
2020-08-25 $32.81 $32.82 $32.01 $32.37 $32.37 193,297
2020-08-24 $33.41 $33.63 $32.28 $32.70 $32.70 256,467
2020-08-21 $32.36 $32.94 $32.35 $32.93 $32.93 212,185
2020-08-20 $32.73 $33.36 $32.42 $32.58 $32.58 250,814
2020-08-19 $33.68 $33.78 $33.06 $33.11 $33.11 225,208
2020-08-18 $33.71 $33.90 $33.35 $33.49 $33.49 468,811
2020-08-17 $33.93 $34.47 $33.44 $33.73 $33.73 448,053
2020-08-14 $33.39 $33.85 $33.21 $33.83 $33.83 329,000
2020-08-13 $33.22 $33.82 $32.93 $33.64 $33.64 520,537
2020-08-12 $32.08 $33.32 $31.72 $33.30 $33.30 611,218
2020-08-11 $31.69 $32.36 $30.25 $31.56 $31.56 540,523
2020-08-10 $30.64 $31.50 $30.60 $31.36 $31.36 419,820
2020-08-07 $29.75 $30.76 $29.75 $30.48 $30.48 347,531
2020-08-06 $29.81 $30.30 $29.42 $29.75 $29.75 282,842
2020-08-05 $31.52 $31.63 $29.98 $30.20 $30.20 650,082
2020-08-04 $30.67 $32.71 $30.29 $30.32 $30.32 1,304,805
2020-08-03 $25.99 $28.58 $25.86 $28.37 $28.37 1,031,805
2020-07-31 $25.49 $26.25 $24.83 $25.60 $25.60 628,528
2020-07-30 $25.49 $25.70 $24.88 $25.62 $25.62 242,311
2020-07-29 $25.67 $26.25 $25.67 $26.06 $26.06 216,735
2020-07-28 $26.01 $26.17 $25.57 $25.60 $25.60 330,520
2020-07-27 $25.66 $26.25 $25.66 $26.20 $26.20 276,882
2020-07-24 $25.87 $25.88 $25.53 $25.71 $25.71 183,126
2020-07-23 $26.00 $26.36 $25.78 $25.89 $25.89 322,611
2020-07-22 $25.35 $26.16 $25.35 $26.11 $26.11 322,102
2020-07-21 $26.13 $26.18 $25.48 $25.56 $25.56 235,721
2020-07-20 $25.93 $25.93 $25.50 $25.76 $25.76 138,595
2020-07-17 $26.06 $26.27 $25.91 $26.01 $26.01 187,300
2020-07-16 $25.52 $26.20 $25.40 $26.15 $26.15 323,400
2020-07-15 $25.76 $25.81 $25.17 $25.68 $25.68 270,700
2020-07-14 $23.70 $24.84 $23.61 $24.82 $24.82 237,500
2020-07-13 $24.54 $24.58 $23.61 $23.66 $23.66 281,400
2020-07-10 $23.76 $24.35 $23.54 $24.25 $24.25 218,600
2020-07-09 $24.82 $24.82 $23.52 $23.63 $23.63 235,000
2020-07-08 $24.32 $24.91 $24.20 $24.82 $24.82 216,600
2020-07-07 $24.21 $24.65 $23.98 $24.31 $24.31 253,300
2020-07-06 $24.78 $24.94 $24.23 $24.48 $24.48 193,800
2020-07-02 $24.74 $25.23 $24.17 $24.28 $24.28 179,500
2020-07-01 $25.20 $25.80 $24.15 $24.21 $24.21 276,400
2020-06-30 $24.69 $25.28 $24.41 $25.14 $25.14 330,600
2020-06-29 $24.47 $24.95 $24.14 $24.83 $24.83 379,800
2020-06-26 $24.11 $24.30 $23.62 $24.14 $24.14 746,678
2020-06-25 $24.18 $24.42 $23.61 $24.30 $24.30 274,960
2020-06-24 $25.26 $25.52 $23.92 $24.37 $24.37 291,431
2020-06-23 $25.75 $26.05 $25.41 $25.77 $25.77 360,261
2020-06-22 $24.87 $25.48 $24.43 $25.45 $25.45 231,337
2020-06-19 $25.82 $26.01 $24.78 $25.08 $25.08 598,865
2020-06-18 $26.00 $26.07 $25.16 $25.40 $25.40 446,486
2020-06-17 $25.93 $25.98 $25.15 $25.24 $25.24 297,522
2020-06-16 $25.54 $25.95 $24.86 $25.94 $25.94 375,353
2020-06-15 $22.33 $24.52 $22.14 $24.45 $24.45 611,178
2020-06-12 $24.53 $24.83 $22.41 $23.21 $23.21 506,877
2020-06-11 $24.72 $24.72 $23.34 $23.36 $23.36 490,272
2020-06-10 $26.33 $26.64 $25.53 $25.74 $25.74 345,109
2020-06-09 $26.14 $26.68 $26.01 $26.34 $26.34 484,778
2020-06-08 $27.80 $27.80 $26.55 $26.64 $26.64 382,003
2020-06-05 $26.31 $28.00 $26.31 $27.29 $27.29 899,818
2020-06-04 $26.46 $26.78 $25.96 $26.23 $26.23 388,333
2020-06-03 $27.20 $27.25 $26.64 $26.72 $26.72 466,586
2020-06-02 $26.02 $27.09 $25.83 $26.55 $26.55 754,124
2020-06-01 $26.27 $26.29 $25.17 $25.27 $25.27 464,846
2020-05-29 $25.95 $26.49 $25.43 $26.17 $26.17 665,328
2020-05-28 $27.41 $27.41 $26.07 $26.13 $26.13 981,463
2020-05-27 $26.18 $27.03 $25.87 $27.00 $27.00 487,459
2020-05-26 $25.10 $25.77 $24.95 $25.42 $25.42 388,221
2020-05-22 $23.99 $24.30 $23.68 $24.25 $24.25 216,506
2020-05-21 $23.67 $23.89 $23.43 $23.70 $23.70 281,097
2020-05-20 $22.99 $23.67 $22.82 $23.64 $23.64 424,214
2020-05-19 $23.49 $23.59 $22.53 $22.54 $22.54 380,409
2020-05-18 $22.54 $23.91 $22.29 $23.74 $23.74 455,374
2020-05-15 $20.87 $21.76 $20.67 $21.63 $21.63 385,627
2020-05-14 $19.63 $20.99 $19.34 $20.97 $20.97 502,516
2020-05-13 $21.05 $21.10 $20.01 $20.19 $20.19 459,751
2020-05-12 $22.01 $22.06 $21.34 $21.38 $21.38 676,281
2020-05-11 $21.63 $22.35 $21.22 $21.98 $21.98 542,231
2020-05-08 $22.70 $22.73 $22.00 $22.18 $22.18 356,149
2020-05-07 $21.69 $22.09 $21.47 $22.03 $22.03 427,562
2020-05-06 $21.70 $21.70 $19.94 $21.25 $21.25 802,945
2020-05-05 $21.47 $22.21 $21.42 $21.80 $21.80 731,936
2020-05-04 $19.99 $20.85 $19.43 $20.80 $20.80 333,507
2020-05-01 $20.63 $20.65 $19.72 $20.16 $20.16 509,775
2020-04-30 $21.71 $21.95 $21.10 $21.25 $21.25 478,857
2020-04-29 $21.30 $22.73 $20.84 $22.34 $22.34 559,300
2020-04-28 $19.13 $20.56 $19.04 $20.50 $20.50 627,941
2020-04-27 $17.45 $18.64 $17.43 $18.44 $18.44 467,719
2020-04-24 $17.19 $17.46 $16.85 $17.37 $17.37 317,785
2020-04-23 $16.94 $17.24 $16.82 $16.97 $16.97 288,575
2020-04-22 $17.16 $17.22 $16.69 $16.74 $16.74 331,557
2020-04-21 $16.57 $17.02 $16.40 $16.78 $16.78 378,491
2020-04-20 $17.19 $17.44 $16.54 $17.30 $17.30 369,867
2020-04-17 $17.30 $18.35 $17.30 $17.82 $17.82 602,112
2020-04-16 $16.86 $17.06 $16.02 $16.48 $16.48 792,305
2020-04-15 $17.66 $18.21 $16.65 $16.97 $16.97 617,854
2020-04-14 $19.38 $19.43 $18.18 $18.25 $18.25 376,628
2020-04-13 $19.58 $19.80 $18.52 $18.67 $18.67 547,429
2020-04-09 $18.69 $20.01 $18.39 $19.94 $19.94 565,774
2020-04-08 $18.20 $18.39 $17.44 $18.26 $18.26 424,494
2020-04-07 $18.43 $18.81 $17.84 $17.99 $17.99 412,913
2020-04-06 $16.80 $18.00 $16.80 $17.83 $17.83 597,063
2020-04-03 $16.52 $17.61 $15.72 $16.26 $16.26 722,058
2020-04-02 $16.88 $16.93 $15.80 $16.76 $16.76 575,663
2020-04-01 $16.90 $17.27 $16.42 $16.91 $16.91 753,809
2020-03-31 $17.22 $18.11 $17.13 $17.73 $17.73 669,783
2020-03-30 $16.61 $17.20 $16.12 $17.20 $17.20 738,292
2020-03-27 $16.86 $17.49 $16.44 $16.52 $16.52 807,333
2020-03-26 $18.20 $18.54 $17.42 $17.70 $17.70 414,001
2020-03-25 $17.56 $19.13 $17.36 $17.98 $17.98 626,126
2020-03-24 $16.15 $17.66 $16.14 $17.54 $17.54 608,718
2020-03-23 $16.33 $16.37 $14.71 $15.27 $15.27 1,035,052
2020-03-20 $16.13 $16.68 $15.68 $16.00 $16.00 1,516,270
2020-03-19 $15.49 $16.73 $14.77 $15.89 $15.89 861,049
2020-03-18 $14.23 $15.74 $13.38 $15.60 $15.60 1,183,772
2020-03-17 $15.55 $16.26 $14.71 $15.32 $15.32 1,578,018
2020-03-16 $14.97 $17.43 $13.85 $15.91 $15.91 1,159,963
2020-03-13 $18.62 $19.19 $17.52 $18.91 $18.91 1,150,375
2020-03-12 $19.00 $19.00 $17.26 $17.40 $17.40 1,065,574
2020-03-11 $20.79 $21.16 $19.43 $19.81 $19.81 720,945
2020-03-10 $20.58 $21.80 $20.00 $21.62 $21.62 714,701
2020-03-09 $21.10 $21.59 $19.64 $19.66 $19.66 715,755
2020-03-06 $23.18 $23.69 $22.67 $23.27 $23.27 499,353
2020-03-05 $25.22 $25.40 $24.00 $24.18 $24.18 485,065
2020-03-04 $25.60 $26.02 $24.74 $25.88 $25.88 383,321
2020-03-03 $26.01 $26.98 $24.93 $25.08 $25.08 809,956
2020-03-02 $25.34 $26.14 $24.75 $26.10 $26.10 832,378
2020-02-28 $24.03 $24.82 $23.65 $24.53 $24.53 1,238,575
2020-02-27 $25.30 $26.58 $23.77 $25.35 $25.35 1,225,267
2020-02-26 $28.46 $28.87 $27.81 $27.93 $27.93 428,838
2020-02-25 $30.06 $30.22 $28.39 $28.41 $28.41 478,443
2020-02-24 $29.65 $30.28 $28.91 $30.06 $30.06 495,627
2020-02-21 $30.98 $30.98 $30.28 $30.53 $30.53 500,130
2020-02-20 $30.19 $31.47 $30.19 $30.98 $30.98 784,379
2020-02-19 $30.80 $30.96 $30.27 $30.28 $30.28 428,475
2020-02-18 $30.65 $30.77 $30.37 $30.66 $30.66 296,565
2020-02-14 $31.08 $31.20 $30.48 $30.70 $30.70 150,036
2020-02-13 $30.67 $31.30 $30.67 $31.11 $31.11 194,638
2020-02-12 $30.95 $31.19 $30.56 $30.66 $30.66 524,877
2020-02-11 $30.47 $30.92 $30.44 $30.86 $30.86 233,295
2020-02-10 $29.82 $30.34 $29.48 $30.25 $30.25 206,813
2020-02-07 $30.58 $30.60 $29.83 $29.87 $29.87 157,656
2020-02-06 $31.10 $31.17 $30.67 $30.67 $30.67 198,440
2020-02-05 $29.93 $31.29 $29.68 $31.06 $31.06 484,944
2020-02-04 $28.85 $29.40 $28.72 $29.10 $29.10 375,276
2020-02-03 $29.40 $29.65 $28.55 $28.65 $28.65 587,651
2020-01-31 $30.42 $30.48 $29.02 $29.19 $29.19 534,948
2020-01-30 $30.63 $30.87 $30.17 $30.54 $30.54 144,800
2020-01-29 $31.21 $31.40 $30.13 $30.70 $30.70 352,552
2020-01-28 $31.34 $31.53 $30.98 $31.05 $31.05 257,989
2020-01-27 $30.76 $31.22 $30.53 $31.11 $31.11 271,648
2020-01-24 $31.15 $31.65 $30.77 $31.08 $31.08 238,631
2020-01-23 $31.44 $31.44 $31.04 $31.09 $31.09 480,344
2020-01-22 $31.17 $31.67 $30.99 $31.41 $31.41 370,225
2020-01-21 $30.79 $31.00 $30.66 $30.92 $30.92 216,698
2020-01-17 $31.00 $31.15 $30.79 $30.80 $30.80 262,211
2020-01-16 $30.82 $31.21 $30.41 $30.74 $30.74 342,767
2020-01-15 $29.88 $30.58 $29.87 $30.58 $30.58 206,944
2020-01-14 $29.91 $30.32 $29.80 $30.02 $30.02 259,343
2020-01-13 $29.83 $30.17 $29.69 $30.10 $30.10 240,273
2020-01-10 $29.89 $29.94 $29.52 $29.75 $29.75 228,304
2020-01-09 $29.82 $30.20 $29.58 $29.89 $29.89 293,980
2020-01-08 $29.38 $29.99 $29.34 $29.68 $29.68 301,854
2020-01-07 $29.01 $29.50 $29.01 $29.33 $29.33 260,172
2020-01-06 $28.69 $29.09 $28.39 $29.08 $29.08 324,707
2020-01-03 $28.50 $28.92 $28.17 $28.71 $28.71 226,019
2020-01-02 $28.72 $28.80 $28.42 $28.73 $28.73 321,920
2019-12-31 $29.00 $29.17 $28.69 $28.69 $28.69 218,560
2019-12-30 $28.99 $29.10 $28.75 $29.08 $29.08 234,338
2019-12-27 $28.96 $29.23 $28.64 $29.04 $29.04 263,702
2019-12-26 $29.39 $29.64 $28.60 $28.85 $28.85 166,360
2019-12-24 $28.94 $29.32 $28.89 $29.29 $29.29 107,302
2019-12-23 $29.52 $29.53 $28.87 $28.90 $28.90 196,684
2019-12-20 $29.19 $29.64 $29.14 $29.52 $29.52 636,063
2019-12-19 $29.38 $29.38 $28.89 $29.15 $29.15 334,273
2019-12-18 $29.49 $29.54 $29.15 $29.31 $29.31 361,639
2019-12-17 $29.33 $29.45 $29.15 $29.40 $29.40 339,227
2019-12-16 $29.26 $29.67 $29.20 $29.31 $29.31 394,191
2019-12-13 $29.39 $29.74 $28.76 $29.07 $29.07 450,494
2019-12-12 $29.64 $29.86 $29.30 $29.38 $29.38 393,843
2019-12-11 $29.29 $29.78 $29.28 $29.74 $29.74 229,627
2019-12-10 $29.34 $29.53 $29.08 $29.33 $29.33 271,885
2019-12-09 $29.35 $29.55 $29.35 $29.37 $29.37 292,743
2019-12-06 $29.63 $29.94 $29.36 $29.53 $29.53 334,270
2019-12-05 $29.23 $29.55 $29.14 $29.35 $29.35 461,211
2019-12-04 $29.37 $29.58 $29.21 $29.29 $29.29 378,197
2019-12-03 $29.11 $29.33 $28.95 $29.25 $29.25 285,113
2019-12-02 $29.71 $29.75 $29.06 $29.13 $29.13 460,750
2019-11-29 $29.97 $29.97 $29.57 $29.61 $29.61 253,697
2019-11-27 $29.64 $30.16 $29.53 $30.00 $30.00 289,979
2019-11-26 $29.36 $29.79 $29.27 $29.59 $29.59 294,748
2019-11-25 $28.67 $29.40 $28.55 $29.21 $29.21 242,851
2019-11-22 $28.94 $28.99 $28.49 $28.53 $28.53 207,769
2019-11-21 $29.11 $29.39 $28.61 $28.84 $28.84 368,154
2019-11-20 $29.00 $29.51 $29.00 $29.14 $29.14 378,278
2019-11-19 $29.04 $29.33 $28.95 $29.05 $29.05 198,017
2019-11-18 $28.90 $29.17 $28.83 $29.06 $29.06 232,685
2019-11-15 $29.10 $29.40 $28.81 $28.90 $28.90 352,854
2019-11-14 $28.13 $28.89 $27.93 $28.84 $28.84 376,846
2019-11-13 $28.17 $28.32 $27.75 $28.13 $28.13 386,997
2019-11-12 $28.17 $28.48 $27.86 $28.33 $28.33 312,996
2019-11-11 $27.99 $28.20 $27.81 $27.98 $27.98 287,128
2019-11-08 $27.94 $28.39 $27.94 $28.10 $28.10 244,947
2019-11-07 $28.60 $28.67 $27.91 $28.00 $28.00 371,185
2019-11-06 $27.73 $28.43 $27.46 $28.26 $28.26 467,226
2019-11-05 $27.85 $28.45 $26.58 $27.53 $27.53 766,264
2019-11-04 $28.00 $28.25 $27.69 $28.22 $28.22 645,074
2019-11-01 $26.99 $28.06 $26.93 $28.05 $28.05 447,482
2019-10-31 $26.79 $27.01 $26.52 $26.99 $26.99 297,101
2019-10-30 $27.53 $27.64 $26.39 $26.79 $26.79 377,589
2019-10-29 $27.42 $27.76 $27.29 $27.49 $27.49 230,015
2019-10-28 $27.76 $27.96 $27.28 $27.50 $27.50 352,437
2019-10-25 $27.88 $28.16 $27.75 $27.75 $27.75 172,811
2019-10-24 $28.30 $28.30 $27.79 $27.87 $27.87 258,005
2019-10-23 $28.28 $28.69 $27.77 $28.19 $28.19 391,946
2019-10-22 $28.58 $28.63 $28.31 $28.41 $28.41 462,543
2019-10-21 $28.72 $28.97 $28.50 $28.57 $28.57 414,320
2019-10-18 $28.05 $28.59 $28.03 $28.41 $28.41 487,833
2019-10-17 $27.61 $28.16 $27.61 $28.09 $28.09 614,001
2019-10-16 $26.72 $27.55 $26.46 $27.45 $27.45 1,169,482
2019-10-15 $26.21 $26.96 $26.00 $26.16 $26.16 748,641
2019-10-14 $25.12 $25.29 $24.79 $25.23 $25.23 185,727
2019-10-11 $25.39 $25.74 $25.16 $25.16 $25.16 322,225
2019-10-10 $25.42 $25.55 $25.11 $25.14 $25.14 143,881
2019-10-09 $25.24 $25.41 $25.06 $25.31 $25.31 225,877
2019-10-08 $25.20 $25.37 $24.95 $25.20 $25.20 317,472
2019-10-07 $25.45 $25.60 $25.32 $25.37 $25.37 251,904
2019-10-04 $25.10 $25.58 $25.02 $25.56 $25.56 345,481
2019-10-03 $25.21 $25.39 $24.76 $25.11 $25.11 357,212
2019-10-02 $25.48 $26.10 $25.03 $25.33 $25.33 310,155
2019-10-01 $26.33 $26.43 $25.53 $25.53 $25.53 349,765
2019-09-30 $25.79 $26.21 $25.58 $26.18 $26.18 511,770
2019-09-27 $26.36 $26.37 $25.75 $25.85 $25.85 227,804
2019-09-26 $26.27 $26.32 $26.01 $26.23 $26.23 282,142
2019-09-25 $25.62 $26.43 $25.62 $26.34 $26.34 211,007
2019-09-24 $25.97 $26.20 $25.63 $25.68 $25.68 643,985
2019-09-23 $25.33 $26.02 $25.32 $25.91 $25.91 274,499
2019-09-20 $25.67 $26.04 $25.30 $25.38 $25.38 1,212,890
2019-09-19 $25.84 $26.16 $25.52 $25.67 $25.67 528,925
2019-09-18 $25.91 $26.13 $25.69 $25.79 $25.79 258,822
2019-09-17 $25.92 $26.03 $25.64 $25.96 $25.96 226,587
2019-09-16 $25.99 $26.35 $25.79 $26.06 $26.06 149,595
2019-09-13 $26.35 $26.63 $26.04 $26.11 $26.11 290,687
2019-09-12 $25.75 $26.31 $25.60 $26.19 $26.19 471,626
2019-09-11 $25.13 $25.78 $25.12 $25.73 $25.73 274,283
2019-09-10 $25.06 $25.29 $24.75 $25.04 $25.04 329,724
2019-09-09 $24.71 $25.11 $24.64 $25.11 $25.11 233,096
2019-09-06 $25.24 $25.24 $24.67 $24.71 $24.71 234,325
2019-09-05 $25.15 $25.66 $25.10 $25.21 $25.21 299,920
2019-09-04 $25.36 $25.36 $24.99 $25.04 $25.04 239,656
2019-09-03 $25.10 $25.20 $24.70 $25.09 $25.09 426,513
2019-08-30 $25.80 $25.81 $25.31 $25.43 $25.43 353,271
2019-08-29 $25.32 $25.77 $25.10 $25.68 $25.68 302,234
2019-08-28 $24.80 $25.35 $24.57 $25.10 $25.10 422,240
2019-08-27 $25.25 $25.33 $24.63 $24.80 $24.80 387,145
2019-08-26 $25.20 $25.24 $24.79 $25.14 $25.14 332,713
2019-08-23 $25.30 $25.42 $24.76 $24.82 $24.82 582,628
2019-08-22 $25.63 $25.94 $25.20 $25.36 $25.36 324,722
2019-08-21 $25.24 $25.56 $25.15 $25.55 $25.55 616,206
2019-08-20 $25.33 $25.41 $25.12 $25.15 $25.15 451,928
2019-08-19 $25.32 $25.55 $25.20 $25.33 $25.33 691,000
2019-08-16 $24.90 $25.22 $24.74 $25.16 $25.16 302,529
2019-08-15 $24.87 $24.95 $24.63 $24.80 $24.80 458,858
2019-08-14 $24.86 $25.21 $24.69 $24.79 $24.79 577,721
2019-08-13 $24.90 $25.37 $24.76 $25.14 $25.14 850,240
2019-08-12 $25.06 $25.40 $24.81 $24.90 $24.90 659,333
2019-08-09 $25.00 $25.19 $24.63 $25.04 $25.04 648,789
2019-08-08 $24.72 $25.29 $24.42 $25.00 $25.00 598,686
2019-08-07 $24.00 $25.02 $22.91 $25.00 $25.00 833,239
2019-08-06 $20.92 $23.61 $20.34 $22.91 $22.91 1,655,981
2019-08-05 $21.96 $22.16 $21.67 $21.97 $21.97 657,029
2019-08-02 $21.26 $22.39 $21.26 $22.35 $22.35 776,115
2019-08-01 $21.16 $21.74 $21.12 $21.32 $21.32 793,758
2019-07-31 $21.58 $21.72 $21.15 $21.15 $21.15 461,283
2019-07-30 $21.36 $21.70 $21.36 $21.52 $21.52 551,929
2019-07-29 $21.70 $21.79 $21.37 $21.50 $21.50 290,425
2019-07-26 $21.58 $21.85 $21.46 $21.74 $21.74 264,796
2019-07-25 $21.56 $21.76 $21.42 $21.58 $21.58 339,604
2019-07-24 $20.87 $21.58 $20.87 $21.56 $21.56 646,273
2019-07-23 $20.72 $20.95 $20.43 $20.89 $20.89 461,943
2019-07-22 $21.07 $21.08 $20.44 $20.59 $20.59 651,197
2019-07-19 $21.17 $21.52 $21.02 $21.04 $21.04 300,222
2019-07-18 $21.30 $21.31 $20.97 $21.18 $21.18 353,801
2019-07-17 $21.74 $21.79 $21.01 $21.29 $21.29 498,297
2019-07-16 $21.52 $21.80 $21.40 $21.61 $21.61 228,103
2019-07-15 $21.76 $21.85 $21.27 $21.63 $21.63 239,511
2019-07-12 $21.53 $21.88 $21.53 $21.72 $21.72 237,220
2019-07-11 $21.41 $21.67 $21.34 $21.48 $21.48 264,704
2019-07-10 $21.50 $21.72 $21.32 $21.53 $21.53 261,847
2019-07-09 $21.68 $21.75 $21.24 $21.38 $21.38 275,206
2019-07-08 $21.60 $21.83 $21.36 $21.72 $21.72 397,909
2019-07-05 $21.43 $21.72 $21.27 $21.67 $21.67 239,626
2019-07-03 $21.41 $21.58 $21.20 $21.48 $21.48 136,352
2019-07-02 $21.41 $21.43 $21.16 $21.40 $21.40 284,967
2019-07-01 $21.61 $21.69 $21.15 $21.41 $21.41 386,516
2019-06-28 $21.15 $21.51 $21.09 $21.20 $21.20 697,655
2019-06-27 $20.65 $21.08 $20.53 $21.08 $21.08 450,112
2019-06-26 $20.81 $20.81 $20.40 $20.63 $20.63 310,573
2019-06-25 $20.63 $20.80 $20.41 $20.74 $20.74 381,560
2019-06-24 $20.28 $20.82 $20.21 $20.61 $20.61 327,657
2019-06-21 $20.91 $20.91 $20.23 $20.33 $20.33 409,663
2019-06-20 $20.61 $21.06 $20.50 $21.01 $21.01 281,531
2019-06-19 $20.82 $20.85 $20.19 $20.40 $20.40 267,685
2019-06-18 $20.95 $21.24 $20.69 $20.84 $20.84 394,523
2019-06-17 $20.78 $20.80 $20.48 $20.79 $20.79 330,689
2019-06-14 $20.42 $20.80 $20.41 $20.71 $20.71 414,788
2019-06-13 $20.21 $20.60 $20.14 $20.40 $20.40 498,422
2019-06-12 $20.13 $20.35 $19.97 $20.19 $20.19 520,740
2019-06-11 $20.74 $20.74 $20.02 $20.17 $20.17 618,990
2019-06-10 $20.73 $20.84 $20.50 $20.59 $20.59 281,175
2019-06-07 $20.85 $20.95 $20.69 $20.75 $20.75 265,423
2019-06-06 $20.98 $21.00 $20.46 $20.68 $20.68 233,320
2019-06-05 $20.86 $21.13 $20.72 $20.98 $20.98 490,969
2019-06-04 $20.42 $20.86 $20.27 $20.85 $20.85 436,389
2019-06-03 $19.97 $20.39 $19.93 $20.25 $20.25 458,628
2019-05-31 $20.19 $20.37 $19.96 $20.03 $20.03 639,144
2019-05-30 $20.53 $21.00 $20.26 $20.43 $20.43 542,698
2019-05-29 $20.34 $20.56 $20.23 $20.51 $20.51 610,734
2019-05-28 $20.73 $20.80 $20.25 $20.34 $20.34 793,122
2019-05-24 $20.83 $20.97 $20.68 $20.73 $20.73 371,287
2019-05-23 $21.27 $21.29 $20.56 $20.79 $20.79 809,008
2019-05-22 $21.68 $21.75 $21.23 $21.44 $21.44 425,402
2019-05-21 $21.90 $21.94 $21.66 $21.80 $21.80 571,623
2019-05-20 $21.76 $22.01 $21.57 $21.75 $21.75 525,203
2019-05-17 $22.33 $22.40 $21.67 $21.96 $21.96 560,442
2019-05-16 $22.64 $22.85 $22.39 $22.44 $22.44 688,503
2019-05-15 $22.30 $22.68 $22.11 $22.61 $22.61 437,057
2019-05-14 $22.11 $22.58 $21.92 $22.51 $22.51 992,881
2019-05-13 $22.56 $22.56 $22.05 $22.12 $22.12 532,355
2019-05-10 $22.76 $22.87 $22.54 $22.80 $22.80 591,729
2019-05-09 $22.39 $22.96 $22.21 $22.85 $22.85 599,387
2019-05-08 $22.88 $23.00 $22.35 $22.39 $22.39 459,249
2019-05-07 $22.84 $22.92 $22.45 $22.68 $22.68 452,618
2019-05-06 $22.42 $22.98 $22.32 $22.90 $22.90 653,042
2019-05-03 $22.30 $22.80 $22.07 $22.59 $22.59 992,819
2019-05-02 $22.08 $22.36 $21.18 $22.28 $22.28 885,502
2019-05-01 $21.65 $22.66 $21.33 $22.00 $22.00 1,375,770
2019-04-30 $20.69 $20.80 $20.52 $20.58 $20.58 455,416
2019-04-29 $20.58 $20.77 $20.22 $20.65 $20.65 203,848
2019-04-26 $20.27 $20.70 $20.05 $20.59 $20.59 290,644
2019-04-25 $20.50 $20.50 $20.02 $20.28 $20.28 201,141
2019-04-24 $20.35 $20.80 $20.32 $20.50 $20.50 480,459
2019-04-23 $19.85 $20.44 $19.78 $20.44 $20.44 324,246
2019-04-22 $20.22 $20.36 $19.67 $19.84 $19.84 318,919
2019-04-18 $20.20 $20.37 $20.03 $20.36 $20.36 240,871
2019-04-17 $20.35 $20.37 $20.06 $20.23 $20.23 233,935
2019-04-16 $20.20 $20.31 $20.11 $20.27 $20.27 245,411
2019-04-15 $20.27 $20.30 $19.98 $20.15 $20.15 299,119
2019-04-12 $20.38 $20.39 $20.04 $20.24 $20.24 390,084
2019-04-11 $20.00 $20.45 $19.82 $20.17 $20.17 753,543
2019-04-10 $19.17 $19.98 $19.17 $19.96 $19.96 609,015
2019-04-09 $19.30 $19.44 $19.06 $19.15 $19.15 337,113
2019-04-08 $19.15 $19.53 $19.08 $19.42 $19.42 374,485
2019-04-05 $18.91 $19.25 $18.88 $19.11 $19.11 366,340
2019-04-04 $18.21 $18.84 $18.21 $18.80 $18.80 284,420
2019-04-03 $18.23 $18.36 $18.05 $18.19 $18.19 195,514
2019-04-02 $17.91 $18.13 $17.77 $18.07 $18.07 285,541
2019-04-01 $17.82 $18.06 $17.71 $17.94 $17.94 435,120
2019-03-29 $17.67 $17.84 $17.55 $17.67 $17.67 533,153
2019-03-28 $17.30 $17.52 $17.15 $17.49 $17.49 296,027
2019-03-27 $17.10 $17.44 $17.07 $17.30 $17.30 207,791
2019-03-26 $17.25 $17.49 $17.00 $17.05 $17.05 534,356
2019-03-25 $16.89 $17.32 $16.86 $17.18 $17.18 347,005
2019-03-22 $17.55 $17.64 $16.89 $16.90 $16.90 471,423
2019-03-21 $17.42 $17.90 $17.34 $17.70 $17.70 324,198
2019-03-20 $17.72 $17.76 $17.22 $17.51 $17.51 764,866
2019-03-19 $18.17 $18.29 $17.69 $17.75 $17.75 510,132
2019-03-18 $17.92 $18.17 $17.88 $18.11 $18.11 243,620
2019-03-15 $18.04 $18.31 $17.89 $17.95 $17.95 893,424
2019-03-14 $18.51 $18.60 $18.01 $18.03 $18.03 343,739
2019-03-13 $18.25 $18.38 $18.12 $18.30 $18.30 472,429
2019-03-12 $18.53 $18.53 $18.09 $18.13 $18.13 655,063
2019-03-11 $18.48 $18.68 $18.34 $18.50 $18.50 275,554
2019-03-08 $18.35 $18.52 $18.06 $18.40 $18.40 288,142
2019-03-07 $18.59 $18.78 $18.40 $18.41 $18.41 497,180
2019-03-06 $18.90 $19.07 $18.55 $18.59 $18.59 229,723
2019-03-05 $19.25 $19.44 $18.87 $18.89 $18.89 530,248
2019-03-04 $19.13 $19.40 $19.03 $19.27 $19.27 646,433
2019-03-01 $19.35 $19.79 $18.96 $19.03 $19.03 647,969
2019-02-28 $19.00 $19.67 $18.25 $19.13 $19.13 979,986
2019-02-27 $17.80 $17.87 $17.29 $17.82 $17.82 449,020
2019-02-26 $17.59 $17.89 $17.53 $17.86 $17.86 921,431
2019-02-25 $17.80 $17.98 $17.54 $17.61 $17.61 301,426
2019-02-22 $17.69 $17.78 $17.41 $17.60 $17.60 342,479
2019-02-21 $17.84 $17.95 $17.68 $17.73 $17.73 284,731
2019-02-20 $18.02 $18.11 $17.62 $17.83 $17.83 306,076
2019-02-19 $17.91 $18.33 $17.70 $18.06 $18.06 581,976
2019-02-15 $17.35 $18.08 $17.33 $17.93 $17.93 1,262,970
2019-02-14 $17.29 $17.38 $17.09 $17.30 $17.30 359,828
2019-02-13 $17.25 $17.43 $17.19 $17.31 $17.31 329,751
2019-02-12 $16.78 $17.33 $16.78 $17.21 $17.21 447,402
2019-02-11 $16.34 $16.86 $16.03 $16.66 $16.66 549,357
2019-02-08 $16.60 $16.69 $16.24 $16.25 $16.25 284,360
2019-02-07 $16.97 $16.98 $16.52 $16.62 $16.62 339,282
2019-02-06 $17.32 $17.33 $17.02 $17.02 $17.02 139,076
2019-02-05 $17.42 $17.53 $17.13 $17.33 $17.33 285,565
2019-02-04 $17.23 $17.46 $17.19 $17.44 $17.44 239,599
2019-02-01 $17.11 $17.51 $17.11 $17.20 $17.20 288,303
2019-01-31 $16.83 $17.21 $16.83 $17.16 $17.16 230,300
2019-01-30 $16.76 $16.95 $16.49 $16.90 $16.90 196,809
2019-01-29 $16.81 $16.90 $16.51 $16.68 $16.68 317,720
2019-01-28 $16.71 $17.08 $16.67 $16.82 $16.82 189,681
2019-01-25 $16.74 $17.26 $16.74 $16.92 $16.92 271,313
2019-01-24 $16.27 $16.64 $16.24 $16.48 $16.48 428,710
2019-01-23 $16.54 $16.64 $15.98 $16.24 $16.24 295,021
2019-01-22 $16.49 $16.76 $16.27 $16.54 $16.54 371,496
2019-01-18 $16.42 $16.72 $16.34 $16.61 $16.61 403,519
2019-01-17 $16.10 $16.45 $16.07 $16.38 $16.38 313,898
2019-01-16 $16.35 $16.58 $16.07 $16.14 $16.14 367,820
2019-01-15 $15.56 $16.49 $15.56 $16.36 $16.36 562,912
2019-01-14 $16.39 $16.82 $16.33 $16.47 $16.47 416,373
2019-01-11 $16.72 $16.88 $16.24 $16.48 $16.48 351,300
2019-01-10 $16.48 $16.92 $15.67 $16.91 $16.91 283,988
2019-01-09 $16.91 $17.25 $16.81 $17.17 $17.17 333,880
2019-01-08 $16.69 $16.83 $16.53 $16.81 $16.81 477,939
2019-01-07 $16.45 $16.71 $16.17 $16.54 $16.54 380,185
2019-01-04 $15.94 $16.66 $15.87 $16.57 $16.57 492,209
2019-01-03 $15.67 $15.93 $15.32 $15.69 $15.69 184,378
2019-01-02 $15.28 $15.94 $15.18 $15.75 $15.75 420,579
2018-12-31 $15.62 $15.83 $15.12 $15.48 $15.48 207,228
2018-12-28 $15.36 $15.75 $15.14 $15.52 $15.52 323,225
2018-12-27 $14.94 $15.44 $14.94 $15.28 $15.28 413,886
2018-12-26 $14.88 $15.21 $14.66 $15.18 $15.18 426,796
2018-12-24 $14.90 $15.27 $14.73 $14.74 $14.74 261,199
2018-12-21 $15.13 $15.22 $14.75 $14.91 $14.91 643,427
2018-12-20 $15.28 $15.32 $14.87 $15.06 $15.06 448,930
2018-12-19 $15.67 $15.86 $15.15 $15.29 $15.29 280,804
2018-12-18 $15.47 $15.92 $15.47 $15.64 $15.64 587,206
2018-12-17 $15.28 $15.63 $15.19 $15.32 $15.32 486,784
2018-12-14 $15.21 $15.64 $15.21 $15.26 $15.26 434,355
2018-12-13 $15.77 $15.88 $15.30 $15.31 $15.31 336,756
2018-12-12 $15.81 $15.98 $15.69 $15.77 $15.77 466,526
2018-12-11 $16.18 $16.37 $15.76 $15.87 $15.87 440,101
2018-12-10 $16.49 $16.79 $15.90 $16.14 $16.14 318,944
2018-12-07 $16.65 $17.09 $16.44 $16.54 $16.54 316,269
2018-12-06 $16.36 $16.96 $16.19 $16.63 $16.63 744,199
2018-12-04 $17.48 $17.59 $16.44 $16.55 $16.55 654,729
2018-12-03 $17.25 $17.55 $16.92 $17.50 $17.50 422,567
2018-11-30 $16.96 $17.18 $16.85 $17.01 $17.01 407,684
2018-11-29 $16.92 $17.30 $16.67 $16.98 $16.98 275,522
2018-11-28 $16.60 $17.08 $16.29 $17.02 $17.02 293,190
2018-11-27 $16.28 $16.59 $16.14 $16.53 $16.53 493,576
2018-11-26 $16.65 $16.86 $16.28 $16.33 $16.33 414,355
2018-11-23 $16.20 $16.50 $16.17 $16.22 $16.22 119,566
2018-11-21 $15.94 $16.54 $15.94 $16.34 $16.34 304,524
2018-11-20 $15.71 $16.11 $15.54 $15.88 $15.88 529,568
2018-11-19 $15.70 $16.26 $15.54 $15.97 $15.97 1,148,397
2018-11-16 $16.02 $16.12 $15.62 $15.68 $15.68 1,487,209
2018-11-15 $16.11 $16.28 $15.69 $16.12 $16.12 370,017
2018-11-14 $16.50 $16.74 $16.18 $16.21 $16.21 390,870
2018-11-13 $16.18 $16.94 $16.17 $16.36 $16.36 362,771
2018-11-12 $16.55 $16.78 $16.15 $16.16 $16.16 398,650
2018-11-09 $17.11 $17.25 $16.40 $16.53 $16.53 538,625
2018-11-08 $17.70 $17.70 $17.02 $17.26 $17.26 379,437
2018-11-07 $18.12 $18.12 $17.11 $17.69 $17.69 532,262
2018-11-06 $18.00 $18.08 $17.72 $17.74 $17.74 296,348
2018-11-05 $17.59 $18.33 $17.57 $18.02 $18.02 435,662
2018-11-02 $17.97 $18.14 $16.97 $17.57 $17.57 1,216,777
2018-11-01 $17.83 $18.30 $16.20 $17.91 $17.91 1,544,755
2018-10-31 $16.91 $17.00 $16.16 $16.74 $16.74 929,586
2018-10-30 $16.10 $16.76 $15.91 $16.72 $16.72 426,969
2018-10-29 $16.57 $16.85 $15.95 $16.14 $16.14 347,455
2018-10-26 $16.68 $17.08 $16.34 $16.38 $16.38 676,161
2018-10-25 $16.52 $16.94 $16.26 $16.89 $16.89 437,918
2018-10-24 $16.73 $16.91 $16.36 $16.37 $16.37 471,159
2018-10-23 $16.20 $16.95 $16.16 $16.69 $16.69 389,587
2018-10-22 $16.54 $16.87 $16.08 $16.37 $16.37 317,070
2018-10-19 $16.90 $16.92 $16.24 $16.50 $16.50 913,971
2018-10-18 $16.83 $17.30 $16.83 $16.97 $16.97 631,747
2018-10-17 $17.78 $17.83 $17.37 $17.58 $17.58 479,831
2018-10-16 $17.45 $17.92 $16.84 $17.87 $17.87 442,393
2018-10-15 $17.22 $17.56 $17.07 $17.42 $17.42 362,998
2018-10-12 $17.72 $17.72 $17.19 $17.27 $17.27 542,235
2018-10-11 $17.63 $17.92 $17.30 $17.49 $17.49 466,672
2018-10-10 $17.77 $17.99 $17.45 $17.71 $17.71 626,097
2018-10-09 $18.35 $18.51 $17.79 $17.84 $17.84 375,668
2018-10-08 $18.13 $18.44 $17.86 $18.41 $18.41 259,387
2018-10-05 $18.36 $18.44 $17.86 $18.16 $18.16 557,098
2018-10-04 $18.46 $18.60 $18.00 $18.35 $18.35 484,455
2018-10-03 $18.27 $18.66 $18.24 $18.50 $18.50 365,740
2018-10-02 $18.00 $18.40 $17.96 $18.21 $18.21 691,248
2018-10-01 $18.75 $19.17 $18.13 $18.29 $18.29 579,391
2018-09-28 $19.05 $19.05 $18.50 $18.65 $18.65 603,380
2018-09-27 $19.25 $19.35 $18.90 $19.05 $19.05 494,646
2018-09-26 $20.05 $20.05 $19.05 $19.15 $19.15 631,406
2018-09-25 $20.55 $20.60 $20.00 $20.00 $20.00 283,985
2018-09-24 $20.80 $21.00 $20.35 $20.55 $20.55 337,015
2018-09-21 $21.05 $21.35 $20.55 $20.85 $20.85 909,905
2018-09-20 $21.45 $21.85 $20.90 $21.10 $21.10 421,898
2018-09-19 $21.30 $21.75 $21.10 $21.40 $21.40 361,376
2018-09-18 $21.30 $21.55 $21.30 $21.38 $21.38 165,582
2018-09-17 $21.80 $22.00 $19.60 $21.40 $21.40 232,200
2018-09-14 $22.05 $22.28 $21.45 $21.85 $21.85 329,484
2018-09-13 $22.60 $22.75 $21.65 $21.75 $21.75 365,734
2018-09-12 $22.35 $22.83 $22.35 $22.60 $22.60 429,368
2018-09-11 $22.45 $22.58 $22.05 $22.45 $22.45 287,307
2018-09-10 $22.00 $22.78 $21.90 $22.45 $22.45 371,613
2018-09-07 $22.00 $22.25 $21.70 $22.00 $22.00 263,477
2018-09-06 $22.65 $22.75 $22.10 $22.10 $22.10 296,842
2018-09-05 $22.35 $22.75 $22.30 $22.60 $22.60 326,560
2018-09-04 $22.35 $22.50 $22.20 $22.50 $22.50 252,317
2018-08-31 $22.25 $22.55 $21.90 $22.50 $22.50 431,873
2018-08-30 $22.70 $22.80 $22.25 $22.40 $22.40 411,629
2018-08-29 $22.60 $22.75 $22.10 $22.65 $22.65 305,386
2018-08-28 $22.75 $22.80 $22.25 $22.50 $22.50 296,760
2018-08-27 $22.75 $22.90 $22.65 $22.75 $22.75 227,149
2018-08-24 $22.65 $22.85 $22.45 $22.70 $22.70 305,738
2018-08-23 $22.55 $22.85 $22.40 $22.70 $22.70 362,787
2018-08-22 $22.80 $22.85 $22.39 $22.70 $22.70 227,537
2018-08-21 $22.75 $23.15 $22.60 $22.90 $22.90 460,570
2018-08-20 $22.40 $22.83 $22.40 $22.65 $22.65 430,895
2018-08-17 $22.25 $22.45 $22.00 $22.45 $22.45 295,879
2018-08-16 $21.65 $22.45 $21.65 $22.25 $22.25 334,244
2018-08-15 $21.80 $21.85 $21.50 $21.65 $21.65 175,657
2018-08-14 $21.25 $21.95 $21.10 $21.80 $21.80 448,981
2018-08-13 $22.30 $22.30 $21.10 $21.15 $21.15 421,350
2018-08-10 $22.50 $22.65 $22.20 $22.35 $22.35 256,139
2018-08-09 $22.30 $22.80 $22.05 $22.65 $22.65 277,883
2018-08-08 $22.45 $22.50 $22.00 $22.35 $22.35 285,806
2018-08-07 $22.50 $22.78 $22.50 $22.55 $22.55 290,602
2018-08-06 $22.20 $22.60 $22.15 $22.55 $22.55 293,957
2018-08-03 $21.95 $22.35 $21.95 $22.25 $22.25 413,446
2018-08-02 $22.00 $22.05 $21.90 $22.00 $22.00 515,435
2018-08-01 $22.00 $22.00 $21.75 $22.00 $22.00 457,052
2018-07-31 $22.00 $22.05 $21.75 $22.00 $22.00 846,507
2018-07-30 $21.50 $22.00 $20.60 $21.70 $21.70 1,183,957
2018-07-27 $20.75 $21.10 $20.05 $20.15 $20.15 463,724
2018-07-26 $20.70 $21.00 $20.40 $20.80 $20.80 489,016
2018-07-25 $21.05 $21.20 $20.25 $20.70 $20.70 361,274
2018-07-24 $21.45 $21.60 $20.75 $21.00 $21.00 356,079
2018-07-23 $21.95 $22.00 $21.45 $21.45 $21.45 177,114
2018-07-20 $21.95 $22.00 $21.80 $21.95 $21.95 345,923
2018-07-19 $21.80 $22.05 $20.15 $21.95 $21.95 825,529
2018-07-18 $21.60 $21.75 $21.45 $21.70 $21.70 580,366
2018-07-17 $21.15 $21.65 $21.15 $21.65 $21.65 127,670
2018-07-16 $21.50 $21.58 $21.10 $21.20 $21.20 168,829
2018-07-13 $21.30 $21.75 $21.25 $21.35 $21.35 153,616
2018-07-12 $21.50 $21.50 $20.90 $21.35 $21.35 213,420
2018-07-11 $21.50 $21.75 $21.25 $21.35 $21.35 352,330
2018-07-10 $21.75 $21.75 $21.45 $21.65 $21.65 297,231
2018-07-09 $21.35 $21.70 $21.35 $21.65 $21.65 327,245
2018-07-06 $21.20 $21.45 $21.08 $21.30 $21.30 159,738
2018-07-05 $21.05 $21.35 $20.60 $21.15 $21.15 267,850
2018-07-03 $20.10 $20.95 $20.10 $20.95 $20.95 162,561
2018-07-02 $20.65 $21.05 $20.45 $21.05 $21.05 247,689
2018-06-29 $21.00 $21.40 $20.80 $20.85 $20.85 329,440
2018-06-28 $21.25 $21.25 $20.35 $20.95 $20.95 508,402
2018-06-27 $21.65 $21.75 $21.20 $21.20 $21.20 321,411
2018-06-26 $21.30 $21.73 $21.25 $21.60 $21.60 202,888
2018-06-25 $21.10 $21.45 $20.80 $21.25 $21.25 411,778
2018-06-22 $21.60 $21.65 $21.10 $21.25 $21.25 1,291,270
2018-06-21 $21.75 $21.75 $21.45 $21.55 $21.55 247,359
2018-06-20 $21.75 $21.85 $21.45 $21.70 $21.70 183,505
2018-06-19 $21.50 $21.75 $21.20 $21.65 $21.65 253,570
2018-06-18 $21.30 $21.65 $21.30 $21.60 $21.60 283,757
2018-06-15 $21.75 $21.90 $21.35 $21.40 $21.40 645,639
2018-06-14 $21.65 $21.90 $21.40 $21.80 $21.80 525,775
2018-06-13 $21.80 $21.85 $21.35 $21.60 $21.60 399,300
2018-06-12 $21.60 $21.80 $21.30 $21.75 $21.75 231,037
2018-06-11 $21.85 $21.90 $21.55 $21.65 $21.65 290,264
2018-06-08 $21.50 $21.85 $21.45 $21.70 $21.70 251,767
2018-06-07 $21.10 $21.75 $21.05 $21.60 $21.60 390,216
2018-06-06 $21.05 $21.25 $20.80 $21.10 $21.10 314,325
2018-06-05 $20.95 $21.05 $20.10 $21.05 $21.05 326,144
2018-06-04 $20.45 $20.95 $20.40 $20.85 $20.85 445,909
2018-06-01 $20.55 $20.75 $20.25 $20.35 $20.35 346,559
2018-05-31 $20.50 $20.65 $20.20 $20.35 $20.35 359,663
2018-05-30 $20.45 $20.80 $20.40 $20.50 $20.50 791,369
2018-05-29 $20.15 $20.40 $20.00 $20.35 $20.35 281,229
2018-05-25 $20.00 $20.85 $20.00 $20.35 $20.35 345,874
2018-05-24 $19.95 $20.20 $19.50 $19.90 $19.90 188,503
2018-05-23 $19.75 $20.05 $19.60 $20.05 $20.05 250,941
2018-05-22 $20.50 $20.50 $19.75 $19.75 $19.75 168,497
2018-05-21 $20.00 $20.50 $19.90 $20.45 $20.45 328,621
2018-05-18 $19.75 $20.25 $19.65 $20.00 $20.00 384,224
2018-05-17 $19.55 $19.85 $19.35 $19.60 $19.60 310,224
2018-05-16 $19.60 $19.80 $19.35 $19.50 $19.50 281,503
2018-05-15 $19.75 $19.85 $19.45 $19.65 $19.65 522,669
2018-05-14 $20.00 $20.05 $19.80 $19.80 $19.80 592,670
2018-05-11 $20.00 $20.20 $19.85 $19.95 $19.95 639,368
2018-05-10 $20.00 $20.25 $19.80 $20.05 $20.05 663,782
2018-05-09 $20.00 $20.00 $19.25 $20.00 $20.00 798,304
2018-05-08 $18.55 $20.25 $18.25 $19.80 $19.80 1,368,343
2018-05-07 $17.85 $18.05 $17.75 $17.75 $17.75 350,126
2018-05-04 $17.65 $18.15 $17.60 $17.90 $17.90 174,236
2018-05-03 $17.70 $17.85 $17.35 $17.70 $17.70 352,788
2018-05-02 $17.55 $17.85 $17.50 $17.85 $17.85 356,914
2018-05-01 $17.25 $17.70 $17.15 $17.60 $17.60 499,403
2018-04-30 $17.75 $17.80 $17.10 $17.25 $17.25 419,819
2018-04-27 $17.75 $17.85 $17.55 $17.70 $17.70 225,270
2018-04-26 $17.55 $17.85 $17.18 $17.70 $17.70 261,332
2018-04-25 $17.65 $17.75 $17.30 $17.50 $17.50 377,373
2018-04-24 $18.10 $18.20 $17.60 $17.70 $17.70 320,012
2018-04-23 $18.20 $18.25 $17.93 $18.05 $18.05 223,783
2018-04-20 $18.15 $18.25 $17.90 $18.10 $18.10 396,656
2018-04-19 $18.95 $19.00 $17.95 $18.25 $18.25 535,704
2018-04-18 $18.95 $19.10 $18.80 $18.95 $18.95 290,821
2018-04-17 $18.90 $19.10 $18.55 $18.85 $18.85 428,197
2018-04-16 $18.45 $18.80 $18.25 $18.75 $18.75 765,605
2018-04-13 $18.90 $19.00 $18.40 $18.50 $18.50 707,181
2018-04-12 $19.35 $19.50 $18.70 $18.80 $18.80 775,151
2018-04-11 $19.55 $19.70 $19.05 $19.30 $19.30 369,942
2018-04-10 $19.80 $19.90 $19.50 $19.70 $19.70 320,765
2018-04-09 $20.00 $20.15 $19.60 $19.70 $19.70 328,420
2018-04-06 $20.15 $20.35 $19.65 $19.85 $19.85 408,125
2018-04-05 $19.65 $20.35 $19.60 $20.30 $20.30 407,154
2018-04-04 $18.65 $19.60 $18.55 $19.55 $19.55 352,110
2018-04-03 $18.85 $19.00 $18.55 $18.95 $18.95 378,333
2018-04-02 $19.55 $19.80 $18.65 $18.70 $18.70 980,605
2018-03-29 $19.70 $19.83 $19.55 $19.55 $19.55 536,439
2018-03-28 $19.85 $20.30 $19.50 $19.50 $19.50 520,575
2018-03-27 $20.25 $20.25 $19.70 $19.85 $19.85 549,232
2018-03-26 $19.50 $20.30 $19.18 $20.20 $20.20 1,272,973
2018-03-23 $19.50 $19.70 $19.10 $19.20 $19.20 646,108
2018-03-22 $19.80 $19.95 $19.35 $19.35 $19.35 340,670
2018-03-21 $20.00 $20.40 $19.90 $19.95 $19.95 278,756
2018-03-20 $20.05 $20.25 $19.90 $20.05 $20.05 235,558
2018-03-19 $20.20 $20.40 $19.80 $20.10 $20.10 322,771
2018-03-16 $20.10 $20.65 $19.85 $20.40 $20.40 667,172
2018-03-15 $20.25 $20.35 $19.88 $20.05 $20.05 388,080
2018-03-14 $20.15 $20.40 $20.08 $20.25 $20.25 488,321
2018-03-13 $20.15 $20.35 $19.95 $20.15 $20.15 367,531
2018-03-12 $19.85 $20.30 $19.75 $20.05 $20.05 343,316
2018-03-09 $19.40 $19.95 $19.30 $19.90 $19.90 415,889
2018-03-08 $19.50 $19.65 $19.35 $19.35 $19.35 217,179
2018-03-07 $19.40 $19.70 $18.89 $19.50 $19.50 335,212
2018-03-06 $19.45 $19.80 $19.40 $19.50 $19.50 752,485
2018-03-05 $18.65 $19.55 $18.65 $19.45 $19.45 624,109
2018-03-02 $18.85 $19.05 $18.45 $18.55 $18.55 623,130
2018-03-01 $18.80 $19.30 $18.60 $18.95 $18.95 637,236
2018-02-28 $19.00 $19.55 $18.75 $18.75 $18.75 1,000,121
2018-02-27 $19.75 $19.98 $18.35 $19.00 $19.00 1,642,815
2018-02-26 $20.10 $20.60 $19.65 $19.85 $19.85 1,278,309
2018-02-23 $20.15 $20.35 $20.03 $20.20 $20.20 310,815
2018-02-22 $20.50 $20.65 $19.07 $20.10 $20.10 286,502
2018-02-21 $20.30 $20.88 $20.30 $20.40 $20.40 446,419
2018-02-20 $20.25 $20.50 $20.15 $20.20 $20.20 277,770
2018-02-16 $19.80 $20.40 $19.75 $20.25 $20.25 284,597
2018-02-15 $20.05 $20.40 $19.65 $19.90 $19.90 252,849
2018-02-14 $19.80 $20.00 $19.60 $19.95 $19.95 505,130
2018-02-13 $19.95 $20.13 $19.65 $20.05 $20.05 1,042,823
2018-02-12 $20.60 $21.05 $19.85 $20.00 $20.00 929,442
2018-02-09 $21.20 $21.25 $20.25 $20.60 $20.60 814,331
2018-02-08 $21.65 $21.80 $20.95 $21.00 $21.00 563,792
2018-02-07 $21.90 $22.00 $21.35 $21.65 $21.65 280,778
2018-02-06 $20.90 $22.10 $20.85 $21.90 $21.90 684,167
2018-02-05 $22.20 $22.55 $21.20 $21.30 $21.30 776,689
2018-02-02 $22.15 $22.30 $21.50 $22.20 $22.20 663,208
2018-02-01 $22.35 $22.60 $22.00 $22.35 $22.35 391,529
2018-01-31 $22.60 $22.95 $22.15 $22.40 $22.40 495,595
2018-01-30 $22.60 $22.65 $22.30 $22.60 $22.60 521,239
2018-01-29 $23.10 $23.15 $22.55 $22.65 $22.65 389,811
2018-01-26 $23.35 $23.35 $23.05 $23.15 $23.15 129,756
2018-01-25 $23.50 $23.55 $23.10 $23.35 $23.35 188,715
2018-01-24 $23.60 $23.80 $23.35 $23.35 $23.35 351,393
2018-01-23 $23.40 $23.65 $23.20 $23.45 $23.45 228,100
2018-01-22 $23.75 $23.75 $23.25 $23.40 $23.40 444,436
2018-01-19 $23.70 $23.85 $23.60 $23.75 $23.75 350,506
2018-01-18 $24.10 $24.10 $23.73 $23.75 $23.75 210,984
2018-01-17 $24.10 $24.20 $23.80 $24.10 $24.10 364,092
2018-01-16 $24.70 $24.70 $24.10 $24.10 $24.10 806,835
2018-01-12 $24.75 $24.75 $24.45 $24.50 $24.50 694,549
2018-01-11 $23.95 $24.75 $23.95 $24.60 $24.60 1,232,039
2018-01-10 $24.30 $24.30 $22.85 $23.95 $23.95 1,950,420
2018-01-09 $24.50 $24.75 $24.40 $24.60 $24.60 364,255
2018-01-08 $24.50 $24.75 $24.25 $24.55 $24.55 562,719
2018-01-05 $24.45 $24.60 $24.20 $24.45 $24.45 519,100
2018-01-04 $24.55 $24.60 $24.20 $24.30 $24.30 526,773
2018-01-03 $25.00 $25.15 $24.25 $24.50 $24.50 1,081,408
2018-01-02 $25.35 $25.35 $24.83 $24.95 $24.95 817,100
2017-12-29 $25.60 $25.70 $25.25 $25.30 $25.30 791,080
2017-12-28 $25.20 $25.55 $25.20 $25.40 $25.40 576,690
2017-12-27 $25.20 $25.30 $24.80 $25.20 $25.20 562,405
2017-12-26 $24.65 $25.20 $24.65 $25.15 $25.15 825,056
2017-12-22 $24.65 $24.80 $24.30 $24.75 $24.75 616,608
2017-12-21 $24.35 $24.65 $24.25 $24.55 $24.55 727,119
2017-12-20 $24.00 $24.40 $23.60 $24.35 $24.35 1,056,576
2017-12-19 $23.65 $23.75 $23.40 $23.60 $23.60 456,347
2017-12-18 $23.50 $23.75 $23.40 $23.55 $23.55 913,364
2017-12-15 $22.75 $23.50 $22.51 $23.35 $23.35 1,299,437
2017-12-14 $23.10 $23.30 $22.90 $23.00 $23.00 621,897
2017-12-13 $22.95 $23.30 $22.90 $23.10 $23.10 336,054
2017-12-12 $23.40 $23.50 $22.88 $23.05 $23.05 646,188
2017-12-11 $23.30 $23.45 $23.25 $23.35 $23.35 266,772
2017-12-08 $23.40 $23.40 $23.30 $23.30 $23.30 62,647
2017-12-07 $23.30 $23.45 $23.20 $23.45 $23.45 540,175
2017-12-06 $23.35 $23.48 $23.15 $23.20 $23.20 724,318
2017-12-05 $23.40 $23.50 $23.20 $23.30 $23.30 923,497
2017-12-04 $23.10 $23.40 $23.10 $23.35 $23.35 1,019,223
2017-12-01 $23.10 $23.30 $22.40 $23.00 $23.00 878,747
2017-11-30 $23.05 $23.20 $22.95 $23.10 $23.10 905,797
2017-11-29 $23.05 $23.10 $22.80 $23.05 $23.05 709,268
2017-11-28 $22.65 $23.10 $22.65 $23.00 $23.00 940,936
2017-11-27 $22.80 $22.95 $22.65 $22.70 $22.70 594,291
2017-11-24 $22.85 $22.93 $22.65 $22.85 $22.85 221,459
2017-11-22 $22.95 $22.95 $22.70 $22.80 $22.80 545,571
2017-11-21 $23.00 $23.00 $22.70 $22.90 $22.90 325,343
2017-11-20 $22.80 $23.00 $22.65 $22.95 $22.95 440,292
2017-11-17 $22.50 $22.95 $22.45 $22.75 $22.75 716,421
2017-11-16 $22.20 $22.80 $22.15 $22.65 $22.65 618,598
2017-11-15 $22.45 $22.65 $21.40 $22.15 $22.15 583,092
2017-11-14 $22.40 $22.80 $22.40 $22.65 $22.65 369,653
2017-11-13 $22.35 $22.65 $22.35 $22.50 $22.50 776,807
2017-11-10 $22.30 $22.80 $22.30 $22.60 $22.60 1,206,195
2017-11-09 $22.00 $22.30 $21.85 $22.25 $22.25 773,673
2017-11-08 $21.80 $22.20 $21.40 $22.15 $22.15 764,460
2017-11-07 $21.85 $22.30 $21.80 $22.00 $22.00 798,283
2017-11-06 $21.90 $21.90 $20.80 $21.80 $21.80 1,038,721
2017-11-03 $21.00 $21.15 $20.75 $21.00 $21.00 840,914
2017-11-02 $21.45 $21.45 $20.65 $21.15 $21.15 436,690
2017-11-01 $21.65 $21.85 $21.45 $21.55 $21.55 285,017
2017-10-31 $21.10 $21.50 $21.10 $21.45 $21.45 308,344
2017-10-30 $21.10 $21.20 $20.70 $21.05 $21.05 187,996
2017-10-27 $21.50 $21.50 $21.10 $21.30 $21.30 417,681
2017-10-26 $21.60 $21.65 $21.40 $21.45 $21.45 373,192
2017-10-25 $21.55 $21.70 $21.33 $21.50 $21.50 496,020
2017-10-24 $21.60 $21.73 $21.45 $21.50 $21.50 603,464
2017-10-23 $21.30 $21.60 $20.85 $21.55 $21.55 572,906
2017-10-20 $21.25 $21.60 $21.20 $21.25 $21.25 706,625
2017-10-19 $20.75 $21.20 $20.65 $21.15 $21.15 804,543
2017-10-18 $20.45 $21.05 $20.40 $20.85 $20.85 896,190
2017-10-17 $20.25 $20.70 $20.10 $20.40 $20.40 853,358
2017-10-16 $20.30 $20.45 $20.18 $20.25 $20.25 465,256
2017-10-13 $20.50 $20.75 $20.35 $20.35 $20.35 271,918
2017-10-12 $21.00 $21.00 $20.40 $20.50 $20.50 860,786
2017-10-11 $20.90 $21.05 $20.85 $20.95 $20.95 181,153
2017-10-10 $21.20 $21.20 $20.75 $21.00 $21.00 178,511
2017-10-09 $21.20 $21.23 $20.80 $21.05 $21.05 255,219
2017-10-06 $21.00 $21.28 $20.90 $21.25 $21.25 298,600
2017-10-05 $21.25 $21.35 $21.00 $21.10 $21.10 300,706
2017-10-04 $21.35 $21.41 $21.05 $21.15 $21.15 238,766
2017-10-03 $21.45 $21.45 $21.15 $21.40 $21.40 302,664
2017-10-02 $21.25 $21.40 $21.05 $21.30 $21.30 734,983
2017-09-29 $21.65 $21.85 $21.25 $21.35 $21.35 542,598
2017-09-28 $21.10 $21.60 $20.95 $21.60 $21.60 516,811
2017-09-27 $21.25 $21.25 $20.90 $20.95 $20.95 995,850
2017-09-26 $20.95 $21.30 $20.80 $21.00 $21.00 621,759
2017-09-25 $21.15 $21.30 $20.65 $20.75 $20.75 360,850
2017-09-22 $20.80 $21.38 $20.75 $21.15 $21.15 422,424
2017-09-21 $20.65 $20.90 $19.85 $20.75 $20.75 280,028
2017-09-20 $20.80 $21.08 $20.60 $20.60 $20.60 325,511
2017-09-19 $20.95 $21.13 $20.75 $20.85 $20.85 378,337
2017-09-18 $21.00 $21.15 $20.80 $20.80 $20.80 519,463
2017-09-15 $21.00 $21.05 $20.70 $20.95 $20.95 707,552
2017-09-14 $21.10 $21.25 $20.88 $20.95 $20.95 728,223
2017-09-13 $21.10 $21.21 $20.90 $21.05 $21.05 256,674
2017-09-12 $21.00 $21.30 $20.85 $21.10 $21.10 592,705
2017-09-11 $20.80 $21.00 $20.75 $20.95 $20.95 382,671
2017-09-08 $20.50 $20.75 $20.45 $20.70 $20.70 374,543
2017-09-07 $20.60 $20.62 $20.30 $20.50 $20.50 284,344
2017-09-06 $19.80 $20.70 $19.80 $20.55 $20.55 436,233
2017-09-05 $20.30 $20.55 $19.60 $19.65 $19.65 740,112
2017-09-01 $20.30 $20.40 $20.15 $20.30 $20.30 428,430
2017-08-31 $20.30 $20.58 $20.30 $20.30 $20.30 422,086
2017-08-30 $20.30 $20.50 $20.15 $20.20 $20.20 333,897
2017-08-29 $19.70 $20.45 $19.65 $20.30 $20.30 922,026
2017-08-28 $18.75 $19.90 $18.63 $19.65 $19.65 906,483
2017-08-25 $18.65 $18.70 $18.20 $18.65 $18.65 658,849
2017-08-24 $18.90 $18.90 $18.45 $18.55 $18.55 530,184
2017-08-23 $19.15 $19.15 $18.40 $18.75 $18.75 968,096
2017-08-22 $19.60 $19.70 $19.10 $19.20 $19.20 730,773
2017-08-21 $20.00 $20.00 $19.40 $19.50 $19.50 624,001
2017-08-18 $19.80 $20.05 $19.70 $20.00 $20.00 678,164
2017-08-17 $20.30 $20.40 $19.95 $19.95 $19.95 423,473
2017-08-16 $20.45 $20.60 $20.15 $20.35 $20.35 462,830
2017-08-15 $20.75 $20.75 $20.40 $20.45 $20.45 606,722
2017-08-14 $20.80 $20.83 $20.60 $20.75 $20.75 335,996
2017-08-11 $20.75 $20.75 $20.40 $20.65 $20.65 419,708
2017-08-10 $20.85 $20.90 $20.55 $20.65 $20.65 471,036
2017-08-09 $20.70 $20.95 $20.50 $20.90 $20.90 345,739
2017-08-08 $20.40 $21.03 $20.35 $20.80 $20.80 726,514
2017-08-07 $20.55 $20.65 $20.25 $20.40 $20.40 360,196
2017-08-04 $20.15 $20.65 $20.15 $20.55 $20.55 665,479
2017-08-03 $19.50 $20.35 $19.05 $20.15 $20.15 1,924,597
2017-08-02 $22.00 $22.05 $21.10 $21.60 $21.60 502,328
2017-08-01 $22.10 $22.33 $21.88 $22.00 $22.00 416,212
2017-07-31 $22.05 $22.13 $21.80 $22.00 $22.00 196,300
2017-07-28 $22.00 $22.15 $21.95 $21.95 $21.95 150,614
2017-07-27 $22.30 $22.35 $21.85 $22.00 $22.00 239,197
2017-07-26 $22.00 $22.55 $21.75 $22.25 $22.25 444,975
2017-07-25 $21.75 $21.95 $21.30 $21.90 $21.90 384,075
2017-07-24 $21.70 $21.80 $21.50 $21.55 $21.55 215,628
2017-07-21 $22.05 $22.05 $21.55 $21.70 $21.70 269,041
2017-07-20 $21.95 $22.00 $21.60 $21.75 $21.75 253,390
2017-07-19 $22.00 $22.00 $21.70 $21.85 $21.85 282,214
2017-07-18 $21.80 $21.95 $21.60 $21.90 $21.90 363,642
2017-07-17 $21.70 $22.05 $21.64 $21.90 $21.90 295,099
2017-07-14 $21.70 $21.93 $21.60 $21.70 $21.70 388,582
2017-07-13 $21.65 $21.80 $21.48 $21.65 $21.65 229,931
2017-07-12 $21.80 $22.05 $21.58 $21.65 $21.65 443,023
2017-07-11 $21.60 $21.75 $21.30 $21.65 $21.65 325,771
2017-07-10 $21.60 $21.70 $21.30 $21.65 $21.65 461,430
2017-07-07 $21.55 $21.70 $21.35 $21.60 $21.60 406,589
2017-07-06 $21.65 $21.75 $21.35 $21.50 $21.50 327,393
2017-07-05 $21.95 $22.10 $21.45 $21.85 $21.85 333,061
2017-07-03 $22.05 $22.18 $21.75 $22.10 $22.10 170,964
2017-06-30 $21.85 $22.25 $21.45 $21.85 $21.85 752,607
2017-06-29 $22.55 $22.75 $21.70 $21.70 $21.70 1,081,143
2017-06-28 $21.90 $22.50 $21.88 $22.45 $22.45 1,251,368
2017-06-27 $21.70 $21.90 $21.50 $21.85 $21.85 739,175
2017-06-26 $21.70 $21.90 $21.55 $21.70 $21.70 526,553
2017-06-23 $21.60 $21.80 $21.50 $21.65 $21.65 1,304,020
2017-06-22 $21.70 $22.05 $21.65 $21.70 $21.70 241,027
2017-06-21 $22.00 $22.05 $21.45 $21.65 $21.65 650,288
2017-06-20 $21.90 $22.05 $20.95 $21.85 $21.85 663,807
2017-06-19 $22.05 $22.20 $21.70 $21.80 $21.80 836,919
2017-06-16 $21.60 $22.05 $21.60 $22.05 $22.05 653,570
2017-06-15 $21.90 $22.05 $21.70 $21.90 $21.90 619,492
2017-06-14 $21.95 $22.30 $21.80 $22.00 $22.00 918,603
2017-06-13 $21.10 $22.00 $21.05 $21.90 $21.90 1,040,634
2017-06-12 $20.45 $21.15 $20.45 $21.10 $21.10 588,691
2017-06-09 $20.10 $20.65 $19.90 $20.45 $20.45 425,032
2017-06-08 $20.20 $20.45 $19.90 $20.05 $20.05 332,311
2017-06-07 $19.95 $20.50 $19.85 $20.10 $20.10 649,884
2017-06-06 $20.00 $20.30 $19.70 $20.05 $20.05 520,868
2017-06-05 $20.60 $20.60 $20.05 $20.15 $20.15 335,436
2017-06-02 $19.95 $20.70 $19.70 $20.55 $20.55 660,726
2017-06-01 $19.65 $20.00 $19.30 $19.95 $19.95 391,169
2017-05-31 $19.75 $19.75 $19.28 $19.50 $19.50 508,113
2017-05-30 $19.90 $19.93 $19.60 $19.75 $19.75 280,518
2017-05-26 $20.00 $20.10 $19.80 $20.00 $20.00 259,663
2017-05-25 $20.20 $20.45 $19.90 $20.10 $20.10 325,500
2017-05-24 $20.20 $20.35 $19.85 $20.15 $20.15 298,115
2017-05-23 $20.50 $20.90 $20.05 $20.15 $20.15 364,252
2017-05-22 $20.60 $20.65 $20.20 $20.50 $20.50 487,886
2017-05-19 $20.10 $20.70 $20.10 $20.50 $20.50 1,069,938
2017-05-18 $20.00 $20.20 $19.73 $20.10 $20.10 895,625
2017-05-17 $20.55 $20.60 $19.85 $20.00 $20.00 669,223
2017-05-16 $20.80 $20.90 $20.43 $20.80 $20.80 617,409
2017-05-15 $20.50 $20.90 $20.25 $20.85 $20.85 534,979
2017-05-12 $20.85 $20.85 $20.23 $20.40 $20.40 550,158
2017-05-11 $20.95 $21.05 $20.60 $20.90 $20.90 546,930
2017-05-10 $20.90 $21.30 $20.50 $21.10 $21.10 741,915
2017-05-09 $21.45 $21.75 $20.68 $21.00 $21.00 1,207,896
2017-05-08 $22.50 $23.05 $21.00 $21.35 $21.35 2,031,770
2017-05-05 $23.00 $23.25 $22.65 $23.15 $23.15 1,019,315
2017-05-04 $23.15 $23.20 $22.90 $23.00 $23.00 245,454
2017-05-03 $23.25 $23.30 $22.80 $23.05 $23.05 387,206
2017-05-02 $23.35 $23.45 $23.10 $23.40 $23.40 307,829
2017-05-01 $23.40 $23.50 $23.15 $23.30 $23.30 502,569
2017-04-28 $23.60 $23.70 $23.15 $23.30 $23.30 231,476
2017-04-27 $23.55 $23.65 $23.18 $23.55 $23.55 506,996
2017-04-26 $23.50 $23.60 $23.05 $23.50 $23.50 672,941
2017-04-25 $23.70 $23.85 $23.30 $23.50 $23.50 1,596,157
2017-04-24 $23.55 $23.55 $23.05 $23.50 $23.50 556,896
2017-04-21 $23.00 $23.30 $22.90 $23.20 $23.20 507,184
2017-04-20 $23.15 $23.23 $22.85 $23.00 $23.00 466,007
2017-04-19 $23.00 $23.15 $22.80 $23.00 $23.00 1,114,545
2017-04-18 $22.90 $23.15 $22.65 $22.90 $22.90 283,816
2017-04-17 $23.30 $23.35 $22.80 $23.00 $23.00 297,465
2017-04-13 $23.75 $23.85 $23.10 $23.25 $23.25 615,548
2017-04-12 $23.60 $23.90 $23.60 $23.75 $23.75 1,145,473
2017-04-11 $23.35 $23.70 $23.15 $23.70 $23.70 610,666
2017-04-10 $23.20 $23.45 $22.95 $23.30 $23.30 604,655
2017-04-07 $23.30 $23.40 $23.00 $23.20 $23.20 452,953
2017-04-06 $22.80 $23.30 $22.65 $23.30 $23.30 466,479
2017-04-05 $23.20 $23.60 $22.65 $22.75 $22.75 920,161
2017-04-04 $22.50 $23.05 $22.30 $23.05 $23.05 611,196
2017-04-03 $22.60 $22.80 $22.10 $22.45 $22.45 355,463
2017-03-31 $22.65 $22.80 $22.50 $22.60 $22.60 712,279
2017-03-30 $22.40 $22.75 $22.40 $22.65 $22.65 721,337
2017-03-29 $22.00 $22.40 $21.90 $22.40 $22.40 656,305
2017-03-28 $21.85 $22.00 $21.40 $22.00 $22.00 806,274
2017-03-27 $21.90 $22.07 $21.70 $21.90 $21.90 457,640
2017-03-24 $22.70 $22.80 $22.05 $22.15 $22.15 1,081,923
2017-03-23 $22.60 $23.10 $22.55 $22.65 $22.65 938,897
2017-03-22 $22.25 $22.65 $22.10 $22.60 $22.60 658,426
2017-03-21 $22.80 $22.80 $22.15 $22.35 $22.35 864,670
2017-03-20 $22.55 $22.80 $22.48 $22.70 $22.70 892,544
2017-03-17 $22.40 $22.55 $22.30 $22.55 $22.55 723,470
2017-03-16 $21.75 $22.60 $21.40 $22.45 $22.45 1,924,694
2017-03-15 $21.40 $21.75 $21.40 $21.55 $21.55 1,813,555
2017-03-14 $21.10 $21.59 $20.70 $21.35 $21.35 2,521,213
2017-03-13 $21.95 $22.05 $21.65 $21.95 $21.95 444,871
2017-03-10 $22.00 $22.05 $21.80 $21.85 $21.85 518,534
2017-03-09 $21.65 $21.85 $21.45 $21.80 $21.80 546,142
2017-03-08 $21.00 $21.60 $21.00 $21.50 $21.50 420,049
2017-03-07 $21.90 $21.95 $20.65 $20.80 $20.80 484,786
2017-03-06 $21.25 $21.96 $21.15 $21.90 $21.90 537,098
2017-03-03 $21.10 $21.50 $20.90 $21.30 $21.30 727,163
2017-03-02 $20.75 $21.40 $20.35 $21.15 $21.15 1,350,597
2017-03-01 $21.00 $21.05 $19.90 $20.35 $20.35 1,294,577
2017-02-28 $20.55 $21.05 $20.45 $21.00 $21.00 746,082
2017-02-27 $20.10 $20.75 $20.00 $20.65 $20.65 356,322
2017-02-24 $19.85 $20.20 $19.73 $20.15 $20.15 207,057
2017-02-23 $20.20 $20.30 $19.95 $20.00 $20.00 161,544
2017-02-22 $20.25 $20.50 $20.10 $20.20 $20.20 142,748
2017-02-21 $20.10 $20.30 $19.80 $20.30 $20.30 161,315
2017-02-17 $20.10 $20.15 $19.75 $19.95 $19.95 212,239
2017-02-16 $20.20 $20.30 $20.00 $20.10 $20.10 214,618
2017-02-15 $20.10 $20.40 $20.00 $20.25 $20.25 230,101
2017-02-14 $19.90 $20.35 $19.80 $20.25 $20.25 233,332
2017-02-13 $20.00 $20.05 $19.90 $20.05 $20.05 231,503
2017-02-10 $19.65 $20.00 $19.50 $19.95 $19.95 255,617
2017-02-09 $19.15 $19.65 $19.10 $19.55 $19.55 326,640
2017-02-08 $18.95 $19.35 $18.80 $19.10 $19.10 528,315
2017-02-07 $18.90 $19.20 $18.83 $19.00 $19.00 224,536
2017-02-06 $19.05 $19.05 $18.90 $18.90 $18.90 109,997
2017-02-03 $19.25 $19.25 $18.90 $19.10 $19.10 208,392
2017-02-02 $18.75 $19.10 $18.65 $19.10 $19.10 308,012
2017-02-01 $18.70 $18.90 $18.60 $18.75 $18.75 378,612
2017-01-31 $18.90 $18.95 $18.20 $18.70 $18.70 370,120
2017-01-30 $18.80 $19.03 $18.30 $19.00 $19.00 312,968
2017-01-27 $18.80 $19.00 $18.55 $18.90 $18.90 374,325
2017-01-26 $18.95 $19.00 $18.50 $18.70 $18.70 204,648
2017-01-25 $18.90 $19.05 $18.80 $18.90 $18.90 244,247
2017-01-24 $18.10 $18.83 $17.85 $18.70 $18.70 412,685
2017-01-23 $17.50 $18.05 $17.45 $18.00 $18.00 228,998
2017-01-20 $17.80 $17.90 $17.48 $17.55 $17.55 209,799
2017-01-19 $18.30 $18.50 $17.74 $17.75 $17.75 165,928
2017-01-18 $18.60 $18.60 $18.15 $18.25 $18.25 156,376
2017-01-17 $18.95 $19.00 $18.35 $18.45 $18.45 170,004
2017-01-13 $18.90 $19.00 $18.70 $19.00 $19.00 95,221
2017-01-12 $19.10 $19.10 $18.40 $18.80 $18.80 166,499
2017-01-11 $19.15 $19.40 $18.90 $19.15 $19.15 162,237
2017-01-10 $18.95 $19.60 $18.75 $19.15 $19.15 124,650
2017-01-09 $18.90 $19.16 $18.85 $18.90 $18.90 302,039
2017-01-06 $19.50 $19.60 $18.95 $19.05 $19.05 192,765
2017-01-05 $19.90 $19.95 $19.30 $19.35 $19.35 208,512
2017-01-04 $19.70 $20.10 $19.70 $19.90 $19.90 253,084
2017-01-03 $19.65 $19.90 $19.35 $19.55 $19.55 295,460
2016-12-30 $19.45 $19.65 $19.15 $19.50 $19.50 278,422
2016-12-29 $19.70 $19.85 $19.35 $19.60 $19.60 159,874
2016-12-28 $19.85 $19.90 $19.50 $19.60 $19.60 193,399
2016-12-27 $19.60 $19.90 $19.60 $19.85 $19.85 167,504
2016-12-23 $19.60 $19.70 $19.50 $19.60 $19.60 101,928
2016-12-22 $19.70 $19.80 $19.50 $19.58 $19.58 101,813
2016-12-21 $19.65 $19.80 $19.63 $19.75 $19.75 332,797
2016-12-20 $19.50 $19.80 $19.45 $19.70 $19.70 289,763
2016-12-19 $19.10 $19.50 $19.10 $19.40 $19.40 210,024
2016-12-16 $19.20 $19.55 $18.95 $19.15 $19.15 362,339
2016-12-15 $19.00 $19.45 $18.90 $19.15 $19.15 237,356
2016-12-14 $19.30 $19.35 $18.70 $18.90 $18.90 373,480
2016-12-13 $19.15 $19.70 $19.05 $19.30 $19.30 624,125
2016-12-12 $19.80 $19.90 $19.50 $19.70 $19.70 190,669
2016-12-09 $20.00 $20.15 $19.80 $19.95 $19.95 372,021
2016-12-08 $19.65 $20.00 $19.30 $19.95 $19.95 178,037
2016-12-07 $19.25 $19.75 $19.15 $19.60 $19.60 178,453
2016-12-06 $19.05 $19.43 $18.85 $19.30 $19.30 239,915
2016-12-05 $18.70 $19.10 $18.60 $19.00 $19.00 220,399
2016-12-02 $18.65 $18.80 $18.45 $18.50 $18.50 170,419
2016-12-01 $19.00 $19.20 $18.45 $18.60 $18.60 215,200
2016-11-30 $19.25 $19.45 $18.75 $18.85 $18.85 313,632
2016-11-29 $19.00 $19.15 $18.70 $19.10 $19.10 318,395
2016-11-28 $19.00 $19.23 $18.95 $18.95 $18.95 471,099
2016-11-25 $19.15 $19.28 $18.85 $19.15 $19.15 78,298
2016-11-23 $19.30 $19.50 $19.00 $19.25 $19.25 210,600
2016-11-22 $19.20 $19.35 $18.90 $19.30 $19.30 332,059
2016-11-21 $19.00 $19.25 $18.85 $19.10 $19.10 176,324
2016-11-18 $18.90 $19.40 $18.65 $19.00 $19.00 272,332
2016-11-17 $18.85 $19.00 $18.65 $18.90 $18.90 380,691
2016-11-16 $18.30 $18.73 $18.05 $18.65 $18.65 191,051
2016-11-15 $18.40 $18.55 $18.05 $18.50 $18.50 298,217
2016-11-14 $18.30 $18.78 $18.10 $18.30 $18.30 281,839
2016-11-11 $17.90 $18.50 $17.70 $18.15 $18.15 392,978
2016-11-10 $17.65 $18.30 $17.35 $17.80 $17.80 623,925
2016-11-09 $16.60 $17.55 $16.60 $17.50 $17.50 389,887
2016-11-08 $16.40 $17.00 $16.10 $16.85 $16.85 298,889
2016-11-07 $16.85 $18.65 $15.90 $16.40 $16.40 661,595
2016-11-04 $15.90 $16.15 $15.65 $15.75 $15.75 527,942
2016-11-03 $15.75 $15.85 $15.45 $15.80 $15.80 269,110
2016-11-02 $16.05 $16.20 $15.65 $15.70 $15.70 349,273
2016-11-01 $16.65 $16.70 $15.85 $16.05 $16.05 381,873
2016-10-31 $16.20 $16.70 $16.15 $16.55 $16.55 287,161
2016-10-28 $16.10 $16.50 $15.95 $16.30 $16.30 213,206
2016-10-27 $16.55 $16.60 $16.05 $16.20 $16.20 183,490
2016-10-26 $16.15 $16.65 $16.02 $16.45 $16.45 242,809
2016-10-25 $17.35 $17.35 $16.00 $16.25 $16.25 962,374
2016-10-24 $17.15 $17.45 $17.05 $17.30 $17.30 162,671
2016-10-21 $16.70 $17.20 $16.60 $17.10 $17.10 173,300
2016-10-20 $16.85 $17.05 $16.75 $16.85 $16.85 492,298
2016-10-19 $16.90 $17.10 $16.75 $16.95 $16.95 287,497
2016-10-18 $16.85 $17.10 $16.70 $16.90 $16.90 303,855
2016-10-17 $16.65 $16.95 $16.65 $16.80 $16.80 331,137
2016-10-14 $17.05 $17.55 $16.70 $16.75 $16.75 282,853
2016-10-13 $17.25 $17.60 $16.85 $16.90 $16.90 729,069
2016-10-12 $17.30 $17.70 $17.25 $17.35 $17.35 352,684
2016-10-11 $17.90 $17.95 $17.05 $17.25 $17.25 247,008
2016-10-10 $17.90 $18.40 $17.60 $17.80 $17.80 176,137
2016-10-07 $18.13 $18.13 $17.75 $17.83 $17.83 204,222
2016-10-06 $17.69 $18.22 $17.53 $18.06 $18.06 326,405
2016-10-05 $17.46 $17.98 $17.46 $17.70 $17.70 381,489
2016-10-04 $17.48 $17.73 $17.36 $17.47 $17.47 250,758
2016-10-03 $17.62 $17.73 $17.35 $17.51 $17.51 356,040
2016-09-30 $17.48 $17.84 $17.34 $17.73 $17.73 355,951
2016-09-29 $17.49 $17.83 $17.38 $17.49 $17.49 204,871
2016-09-28 $17.80 $17.96 $17.56 $17.63 $17.63 184,024
2016-09-27 $17.92 $18.08 $17.71 $17.74 $17.74 132,944
2016-09-26 $18.00 $18.28 $17.78 $17.98 $17.98 196,234
2016-09-23 $18.26 $18.56 $18.10 $18.25 $18.25 181,695
2016-09-22 $18.17 $18.51 $18.02 $18.40 $18.40 241,955
2016-09-21 $18.21 $18.58 $17.72 $18.03 $18.03 278,309
2016-09-20 $18.66 $18.97 $18.10 $18.11 $18.11 227,603
2016-09-19 $18.87 $19.36 $18.57 $18.66 $18.66 168,617
2016-09-16 $18.84 $19.03 $18.56 $18.82 $18.82 318,123
2016-09-15 $19.01 $19.07 $18.72 $18.76 $18.76 119,591
2016-09-14 $18.87 $19.09 $18.77 $19.00 $19.00 171,889
2016-09-13 $18.78 $18.93 $18.55 $18.85 $18.85 168,363
2016-09-12 $18.84 $19.02 $18.66 $19.02 $19.02 213,187
2016-09-09 $20.37 $20.37 $18.85 $18.89 $18.89 241,981
2016-09-08 $20.50 $20.62 $20.37 $20.48 $20.48 123,904
2016-09-07 $20.57 $20.71 $20.44 $20.58 $20.58 228,406
2016-09-06 $20.61 $20.79 $20.50 $20.66 $20.66 192,714
2016-09-02 $20.31 $20.75 $20.30 $20.70 $20.70 244,168
2016-09-01 $19.92 $20.25 $19.80 $20.19 $20.19 214,097
2016-08-31 $20.55 $20.55 $19.93 $19.94 $19.94 193,550
2016-08-30 $20.40 $20.60 $20.32 $20.53 $20.53 150,494
2016-08-29 $20.49 $20.63 $20.31 $20.41 $20.41 185,641
2016-08-26 $20.35 $20.56 $20.27 $20.53 $20.53 163,206
2016-08-25 $20.35 $20.49 $20.25 $20.38 $20.38 71,437
2016-08-24 $20.49 $20.59 $20.32 $20.35 $20.35 142,601
2016-08-23 $20.38 $20.54 $20.34 $20.47 $20.47 186,198
2016-08-22 $20.06 $20.47 $19.90 $20.35 $20.35 145,908
2016-08-19 $20.04 $20.21 $19.86 $20.11 $20.11 178,286
2016-08-18 $20.03 $20.30 $19.96 $20.04 $20.04 190,782
2016-08-17 $20.19 $20.31 $19.81 $20.04 $20.04 256,018
2016-08-16 $20.11 $20.30 $19.71 $20.19 $20.19 287,358
2016-08-15 $19.74 $20.27 $18.37 $20.19 $20.19 294,969
2016-08-12 $20.08 $20.38 $19.73 $19.75 $19.75 249,448
2016-08-11 $19.50 $20.59 $19.45 $20.06 $20.06 1,452,605
2016-08-10 $20.81 $20.96 $20.41 $20.46 $20.46 290,927
2016-08-09 $20.80 $20.97 $20.52 $20.76 $20.76 387,555
2016-08-08 $20.91 $21.50 $20.50 $20.71 $20.71 578,889
2016-08-05 $19.70 $20.08 $19.57 $19.88 $19.88 224,283
2016-08-04 $20.17 $20.61 $17.86 $19.79 $19.79 121,764
2016-08-03 $20.08 $20.23 $19.90 $20.12 $20.12 227,668
2016-08-02 $20.37 $20.60 $20.04 $20.09 $20.09 213,826
2016-08-01 $20.33 $20.43 $19.99 $20.36 $20.36 153,498
2016-07-29 $20.64 $20.64 $20.13 $20.35 $20.35 191,933
2016-07-28 $20.56 $20.70 $20.38 $20.51 $20.51 163,449
2016-07-27 $20.62 $20.68 $20.32 $20.49 $20.49 151,303
2016-07-26 $20.15 $20.73 $20.15 $20.44 $20.44 333,836
2016-07-25 $19.42 $20.29 $19.42 $20.13 $20.13 697,652
2016-07-22 $19.46 $19.63 $19.08 $19.55 $19.55 157,749
2016-07-21 $19.58 $19.60 $19.43 $19.49 $19.49 172,205
2016-07-20 $19.22 $19.68 $19.16 $19.57 $19.57 141,432
2016-07-19 $19.50 $19.55 $19.14 $19.21 $19.21 202,075
2016-07-18 $19.12 $19.60 $19.04 $19.59 $19.59 167,113
2016-07-15 $19.26 $19.49 $18.53 $19.18 $19.18 92,822
2016-07-14 $19.25 $19.35 $19.06 $19.11 $19.11 128,498
2016-07-13 $19.40 $19.40 $19.04 $19.25 $19.25 163,260
2016-07-12 $19.17 $19.43 $18.96 $19.26 $19.26 185,803
2016-07-11 $18.86 $19.14 $18.77 $18.98 $18.98 175,968
2016-07-08 $18.24 $19.00 $18.24 $18.72 $18.72 300,914
2016-07-07 $17.93 $18.30 $17.46 $18.11 $18.11 169,742
2016-07-06 $17.50 $17.92 $17.42 $17.85 $17.85 128,606
2016-07-05 $17.96 $18.50 $17.53 $17.66 $17.66 171,236
2016-07-01 $17.82 $18.29 $17.82 $18.10 $18.10 193,778
2016-06-30 $17.41 $17.97 $17.35 $17.82 $17.82 307,809
2016-06-29 $16.87 $17.43 $16.72 $17.38 $17.38 434,051
2016-06-28 $17.00 $17.12 $16.78 $16.84 $16.84 228,611
2016-06-27 $17.30 $17.53 $16.62 $16.74 $16.74 579,975
2016-06-24 $17.42 $17.79 $17.00 $17.40 $17.40 2,370,998
2016-06-23 $17.98 $18.34 $17.72 $18.09 $18.09 233,636
2016-06-22 $18.03 $18.25 $17.67 $17.70 $17.70 196,940
2016-06-21 $18.10 $18.27 $17.84 $18.08 $18.08 236,004
2016-06-20 $18.41 $18.60 $17.99 $18.01 $18.01 268,706
2016-06-17 $17.80 $18.29 $17.56 $18.17 $18.17 920,223
2016-06-16 $17.73 $18.18 $17.60 $17.79 $17.79 224,776
2016-06-15 $18.25 $18.25 $17.88 $17.89 $17.89 243,614
2016-06-14 $18.05 $18.25 $17.75 $17.96 $17.96 312,224
2016-06-13 $18.25 $18.70 $17.99 $18.08 $18.08 283,704
2016-06-10 $18.97 $19.09 $18.26 $18.55 $18.55 204,469
2016-06-09 $19.00 $19.50 $18.99 $19.12 $19.12 199,603
2016-06-08 $18.88 $19.57 $18.66 $19.28 $19.28 179,797
2016-06-07 $19.26 $19.99 $18.92 $19.33 $19.33 229,263
2016-06-06 $18.70 $19.70 $18.19 $19.62 $19.62 177,015
2016-06-03 $19.59 $19.66 $19.02 $19.26 $19.26 307,036
2016-06-02 $19.58 $19.75 $19.40 $19.65 $19.65 262,291
2016-06-01 $19.75 $19.75 $19.19 $19.68 $19.68 353,974
2016-05-31 $19.36 $19.73 $19.15 $19.62 $19.62 745,646
2016-05-27 $19.41 $19.62 $19.10 $19.22 $19.22 1,500,936
2016-05-26 $19.22 $19.60 $19.15 $19.46 $19.46 588,190
2016-05-25 $19.24 $19.47 $18.97 $19.13 $19.13 384,411
2016-05-24 $18.75 $19.31 $18.55 $19.17 $19.17 776,794
2016-05-23 $17.97 $18.75 $17.94 $18.65 $18.65 802,637
2016-05-20 $18.12 $18.32 $17.94 $18.04 $18.04 534,027
2016-05-19 $18.41 $18.48 $17.60 $18.13 $18.13 3,900,954
2016-05-18 $16.74 $17.89 $16.74 $17.55 $17.55 474,237
2016-05-17 $17.60 $17.72 $16.72 $16.79 $16.79 441,735
2016-05-16 $18.68 $18.89 $18.45 $18.45 $18.45 125,642
2016-05-13 $18.31 $18.87 $18.31 $18.63 $18.63 256,010
2016-05-12 $18.49 $18.63 $18.09 $18.35 $18.35 166,748
2016-05-11 $18.61 $18.78 $18.41 $18.43 $18.43 111,539
2016-05-10 $18.67 $18.86 $18.50 $18.66 $18.66 249,283
2016-05-09 $18.02 $18.73 $18.02 $18.66 $18.66 268,859
2016-05-06 $18.00 $18.41 $17.74 $18.02 $18.02 387,416
2016-05-05 $17.99 $18.37 $17.67 $18.00 $18.00 408,271
2016-05-04 $17.57 $17.75 $17.35 $17.66 $17.66 166,196
2016-05-03 $17.61 $17.90 $17.43 $17.66 $17.66 230,184
2016-05-02 $17.62 $17.83 $17.48 $17.80 $17.80 176,838
2016-04-21 $17.62 $17.96 $17.62 $17.81 $17.81 200,541
2016-04-20 $17.61 $17.93 $17.48 $17.59 $17.59 227,866
2016-04-19 $17.36 $17.65 $17.27 $17.44 $17.44 148,647
2016-04-18 $17.28 $17.57 $17.28 $17.45 $17.45 102,595
2016-04-15 $17.34 $17.53 $17.22 $17.40 $17.40 155,327
2016-04-14 $17.21 $17.45 $17.11 $17.45 $17.45 145,389
2016-04-13 $17.07 $17.34 $17.07 $17.23 $17.23 279,521
2016-04-12 $16.75 $17.10 $16.75 $17.02 $17.02 275,863
2016-04-11 $16.57 $16.89 $16.57 $16.80 $16.80 180,166
2016-04-08 $16.67 $16.93 $16.40 $16.54 $16.54 204,404
2016-04-07 $16.59 $16.84 $16.29 $16.60 $16.60 387,480
2016-04-06 $16.26 $16.78 $16.19 $16.69 $16.69 271,379
2016-04-05 $16.26 $16.31 $16.01 $16.21 $16.21 944,766
2016-04-04 $16.77 $16.77 $16.30 $16.35 $16.35 195,437
2016-04-01 $16.47 $16.88 $16.34 $16.81 $16.81 413,066
2016-03-28 $15.85 $16.18 $15.82 $16.10 $16.10 591,922
2016-03-24 $15.35 $16.00 $15.17 $15.89 $15.89 284,165
2016-03-23 $15.84 $15.84 $15.29 $15.43 $15.43 224,201
2016-03-22 $15.63 $15.96 $15.37 $15.95 $15.95 221,541
2016-03-21 $14.67 $15.79 $14.67 $15.73 $15.73 373,190
2016-03-18 $14.13 $14.58 $14.08 $14.57 $14.57 1,480,687
2016-03-17 $13.69 $14.13 $13.28 $14.05 $14.05 290,142
2016-03-16 $14.67 $14.68 $13.61 $13.63 $13.63 584,087
2016-03-15 $14.88 $15.43 $14.40 $14.83 $14.83 414,040
2016-03-14 $16.05 $16.19 $15.77 $15.79 $15.79 299,660
2016-03-11 $16.17 $16.32 $16.02 $16.04 $16.04 299,104
2016-03-10 $16.28 $16.35 $16.01 $16.13 $16.13 129,730
2016-03-09 $16.21 $16.35 $16.09 $16.25 $16.25 165,757
2016-03-08 $16.35 $16.35 $16.05 $16.08 $16.08 136,579
2016-03-07 $16.41 $16.88 $16.25 $16.35 $16.35 302,188
2016-03-04 $15.47 $16.00 $15.06 $15.93 $15.93 201,384
2016-03-03 $15.49 $15.69 $15.31 $15.52 $15.52 80,371
2016-03-02 $15.63 $15.81 $15.46 $15.50 $15.50 98,126
2016-03-01 $15.40 $15.73 $15.23 $15.69 $15.69 119,389
2016-02-26 $15.11 $15.39 $14.93 $15.07 $15.07 93,675
2016-02-25 $15.04 $15.34 $14.84 $15.00 $15.00 140,018
2016-02-24 $14.55 $15.20 $14.40 $15.00 $15.00 224,907
2016-02-23 $14.74 $15.21 $14.64 $14.74 $14.74 112,628
2016-02-22 $14.66 $14.92 $14.27 $14.75 $14.75 168,408
2016-02-19 $14.36 $14.71 $14.24 $14.46 $14.46 207,093
2016-02-18 $14.26 $14.65 $14.13 $14.38 $14.38 104,626
2016-02-17 $14.34 $14.57 $14.14 $14.28 $14.28 157,903
2016-02-16 $14.17 $14.32 $13.98 $14.25 $14.25 125,235
2016-02-12 $13.70 $14.04 $13.61 $14.01 $14.01 81,692
2016-02-11 $13.33 $13.68 $13.33 $13.52 $13.52 108,828
2016-02-10 $13.52 $13.87 $13.35 $13.61 $13.61 126,167
2016-02-09 $13.47 $13.98 $13.36 $13.47 $13.47 93,866
2016-02-08 $13.76 $13.91 $13.39 $13.66 $13.66 253,472
2016-02-05 $13.98 $14.13 $13.74 $13.88 $13.88 347,649
2016-02-04 $13.82 $14.29 $13.82 $14.04 $14.04 105,082
2016-02-03 $14.05 $14.13 $13.35 $13.85 $13.85 255,538
2016-02-02 $14.25 $14.25 $13.76 $13.91 $13.91 143,228
2016-02-01 $14.24 $14.55 $13.90 $14.39 $14.39 176,495
2016-01-29 $13.81 $14.40 $13.76 $14.37 $14.37 576,985
2016-01-28 $13.86 $14.00 $13.63 $13.79 $13.79 117,234
2016-01-27 $13.57 $14.15 $13.33 $13.76 $13.76 327,058
2016-01-26 $13.79 $13.87 $13.10 $13.64 $13.64 118,348
2016-01-25 $13.65 $13.79 $13.53 $13.68 $13.68 256,817
2016-01-22 $13.26 $13.87 $12.90 $13.70 $13.70 301,118
2016-01-21 $12.58 $13.21 $12.50 $13.04 $13.04 433,035
2016-01-20 $12.56 $12.75 $12.14 $12.58 $12.58 278,588
2016-01-19 $13.41 $13.41 $12.55 $12.77 $12.77 191,560
2016-01-14 $13.19 $13.53 $13.00 $13.36 $13.36 102,740
2016-01-13 $14.05 $14.08 $13.02 $13.13 $13.13 172,535
2016-01-12 $14.15 $14.53 $13.74 $14.03 $14.03 228,669
2016-01-11 $13.95 $14.54 $13.76 $14.03 $14.03 222,338
2016-01-08 $13.90 $14.51 $13.80 $13.90 $13.90 272,411
2016-01-07 $14.68 $14.83 $13.87 $13.88 $13.88 324,481
2016-01-06 $15.24 $15.59 $14.61 $15.06 $15.06 482,463
2016-01-05 $15.96 $16.37 $15.52 $15.65 $15.65 338,341
2016-01-04 $16.44 $17.06 $15.65 $15.92 $15.92 167,885

BMC Stock Holdings Inc (BMCH) News Headlines

Recent BMC Stock Holdings Inc (BMCH) 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.