Boston Private Financial Holdings Inc (BPFH) Exchange: NASDAQ

  1. Overview
  2. Boston Private Financial Holdings Inc (BPFH)

Data as of May 2, 2025

$14.75 ($0.01) 0.07%

Boston Private Financial Holdings Inc - Daily Information
Click for more stock information on Boston Private Financial Holdings Inc.
Daily Information Data
Date May 2, 2025
Open $14.66
Previous Close $14.75
High $14.86
Low $14.61
Adjusted Open $14.66
Previous Adjusted Close $14.75
Adjusted High $14.86
Adjusted Low $14.61

About Boston Private Financial Holdings Inc (BPFH)

Boston Private Financial Holdings Inc (BPFH) is a financial services company located in Boston, Massachusetts. Founded in 1891, BPFH provides commercial banking, wealth management, and investment services to individuals, families and businesses. BPFH has grown significantly across the years, increasing their assets under management from a two billion dollar sum in 1996 to over twenty-seven billion in 2019. The company works with leading names in wealth management, trust, private banking, and family office services, striving to “provide clarity and intelligent solutions to the unique financial needs of its clients”. BPFH’s wealth advisors prioritize the individual needs of each client, delivering customized solutions based on the clients’ unique financial goals. The company also works with businesses, offering commercial banking and treasury management services. BPFH additionally owns a publicly traded financial holding company, Boston Private Financial Holdings Inc., which is listed on the Nasdaq as BPFH. In spite of the recent economic downtown, BPFH has shown steady growth and remains a leader in financial services in the area.

Invest in Boston Private Financial Holdings Inc (BPFH)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Boston Private Financial Holdings Inc (BPFH)

Date Open High Low Close Adj.Close Volume
2021-06-30 $14.66 $14.86 $14.61 $14.75 $14.75 1,387,347
2021-06-29 $14.82 $15.02 $14.66 $14.74 $14.74 415,101
2021-06-28 $14.79 $14.90 $14.63 $14.73 $14.73 438,587
2021-06-25 $14.87 $15.01 $14.85 $14.88 $14.88 842,678
2021-06-24 $14.86 $14.95 $14.78 $14.82 $14.82 430,247
2021-06-23 $14.85 $14.91 $14.67 $14.78 $14.78 497,672
2021-06-22 $14.64 $14.82 $14.45 $14.74 $14.74 300,723
2021-06-21 $14.26 $14.71 $14.26 $14.68 $14.68 442,790
2021-06-18 $14.32 $14.46 $14.09 $14.12 $14.12 1,248,283
2021-06-17 $15.02 $15.10 $14.34 $14.46 $14.46 661,435
2021-06-16 $14.52 $15.01 $14.38 $14.96 $14.96 465,633
2021-06-15 $14.43 $14.64 $14.40 $14.60 $14.60 601,346
2021-06-14 $14.78 $14.88 $14.35 $14.44 $14.44 541,368
2021-06-11 $15.05 $15.20 $14.81 $14.83 $14.83 2,491,944
2021-06-10 $15.76 $15.83 $14.92 $14.93 $14.93 357,550
2021-06-09 $15.81 $15.84 $15.52 $15.59 $15.59 363,143
2021-06-08 $15.67 $15.92 $15.57 $15.88 $15.88 408,719
2021-06-07 $15.68 $15.78 $15.58 $15.75 $15.75 1,226,965
2021-06-04 $15.49 $15.64 $15.39 $15.61 $15.61 707,113
2021-06-03 $15.39 $15.66 $15.33 $15.48 $15.48 278,952
2021-06-02 $15.58 $15.58 $15.38 $15.42 $15.42 225,515
2021-06-01 $15.39 $15.74 $15.39 $15.48 $15.48 823,306
2021-05-28 $15.35 $15.37 $15.14 $15.33 $15.33 219,937
2021-05-27 $15.52 $15.57 $15.15 $15.39 $15.39 602,544
2021-05-26 $15.00 $15.25 $15.00 $15.23 $15.23 411,591
2021-05-25 $15.17 $15.40 $14.94 $14.95 $14.95 999,909
2021-05-24 $15.04 $15.22 $14.96 $15.11 $15.11 257,664
2021-05-21 $14.94 $15.22 $14.90 $15.02 $15.02 310,349
2021-05-20 $14.72 $14.92 $14.58 $14.78 $14.78 483,553
2021-05-19 $14.83 $14.93 $14.34 $14.80 $14.80 467,016
2021-05-18 $15.12 $15.31 $15.09 $15.09 $15.09 288,790
2021-05-17 $15.06 $15.21 $14.94 $15.14 $15.14 402,813
2021-05-14 $14.84 $15.22 $14.70 $15.19 $15.19 308,426
2021-05-13 $14.46 $14.89 $14.46 $14.71 $14.71 398,362
2021-05-12 $15.33 $15.50 $14.40 $14.45 $14.45 408,102
2021-05-11 $14.85 $15.34 $14.32 $15.29 $15.29 518,647
2021-05-10 $15.40 $15.47 $15.09 $15.10 $15.10 1,551,105
2021-05-07 $14.93 $15.44 $14.52 $15.39 $15.39 870,873
2021-05-06 $15.26 $15.26 $14.93 $15.20 $15.20 1,526,741
2021-05-05 $15.07 $15.37 $14.91 $15.26 $15.20 1,437,516
2021-05-04 $14.52 $15.09 $14.52 $15.09 $15.03 8,111,565
2021-05-03 $14.94 $14.94 $14.36 $14.52 $14.46 2,041,082
2021-04-30 $14.73 $15.03 $14.65 $14.72 $14.66 1,161,989
2021-04-29 $14.93 $15.15 $14.81 $14.85 $14.79 1,292,184
2021-04-28 $14.93 $14.93 $14.59 $14.78 $14.72 2,213,060
2021-04-27 $15.04 $15.25 $14.84 $14.93 $14.87 3,085,718
2021-04-26 $14.98 $15.22 $14.72 $15.05 $14.99 997,981
2021-04-23 $13.92 $15.37 $13.92 $14.91 $14.85 719,256
2021-04-22 $14.08 $14.12 $13.79 $13.82 $13.77 526,316
2021-04-21 $13.45 $14.09 $13.45 $14.03 $13.97 1,084,866
2021-04-20 $13.76 $13.92 $13.45 $13.55 $13.50 608,413
2021-04-19 $13.86 $14.09 $13.82 $13.87 $13.82 657,189
2021-04-16 $13.93 $13.93 $13.71 $13.87 $13.82 508,133
2021-04-15 $13.61 $13.75 $13.34 $13.71 $13.66 394,671
2021-04-14 $13.34 $13.69 $13.34 $13.62 $13.57 426,760
2021-04-13 $13.44 $13.48 $13.28 $13.37 $13.32 318,369
2021-04-12 $13.38 $13.52 $13.38 $13.49 $13.44 311,720
2021-04-09 $13.30 $13.43 $13.23 $13.42 $13.36 274,645
2021-04-08 $13.17 $13.25 $12.89 $13.24 $13.19 812,589
2021-04-07 $13.31 $13.31 $13.11 $13.13 $13.08 751,236
2021-04-06 $13.39 $13.44 $13.22 $13.26 $13.21 377,711
2021-04-05 $13.36 $13.97 $13.18 $13.34 $13.29 698,461
2021-04-01 $13.40 $13.40 $13.03 $13.13 $13.08 536,797
2021-03-31 $13.35 $13.53 $13.13 $13.32 $13.27 834,659
2021-03-30 $12.93 $13.44 $12.87 $13.35 $13.30 1,032,003
2021-03-29 $13.21 $13.30 $12.72 $12.80 $12.75 1,320,143
2021-03-26 $13.59 $13.59 $13.16 $13.37 $13.32 256,629
2021-03-25 $13.05 $13.50 $12.90 $13.36 $13.31 600,413
2021-03-24 $13.54 $13.65 $13.12 $13.13 $13.08 539,017
2021-03-23 $13.56 $13.73 $13.34 $13.36 $13.31 629,356
2021-03-22 $14.51 $14.59 $13.63 $13.71 $13.66 994,871
2021-03-19 $14.10 $14.88 $13.95 $14.71 $14.65 2,884,323
2021-03-18 $14.59 $15.23 $14.45 $14.68 $14.62 1,650,534
2021-03-17 $14.37 $14.55 $14.16 $14.50 $14.44 1,023,208
2021-03-16 $14.58 $14.58 $14.29 $14.33 $14.27 1,528,430
2021-03-15 $14.76 $14.76 $14.39 $14.59 $14.53 1,050,487
2021-03-12 $15.00 $15.08 $14.53 $14.76 $14.70 817,547
2021-03-11 $14.49 $14.90 $14.39 $14.84 $14.78 933,558
2021-03-10 $13.90 $14.46 $13.82 $14.42 $14.36 1,033,813
2021-03-09 $13.94 $14.03 $13.47 $13.82 $13.77 630,010
2021-03-08 $14.18 $14.28 $13.95 $14.01 $13.95 749,762
2021-03-05 $13.71 $13.87 $13.07 $13.85 $13.80 951,661
2021-03-04 $13.74 $14.03 $13.27 $13.55 $13.50 492,134
2021-03-03 $14.18 $14.42 $13.77 $13.77 $13.72 912,843
2021-03-02 $14.27 $14.30 $14.10 $14.12 $14.06 677,302
2021-03-01 $14.08 $14.32 $13.88 $14.27 $14.21 1,038,039
2021-02-26 $14.18 $14.18 $13.68 $13.76 $13.71 1,125,039
2021-02-25 $14.49 $14.77 $14.12 $14.19 $14.13 1,022,226
2021-02-24 $14.12 $14.54 $14.02 $14.49 $14.43 693,071
2021-02-23 $14.30 $14.45 $13.63 $14.06 $14.00 715,237
2021-02-22 $14.22 $14.50 $14.19 $14.27 $14.21 530,781
2021-02-19 $14.03 $14.39 $14.03 $14.30 $14.24 665,055
2021-02-18 $14.01 $14.18 $13.91 $13.93 $13.88 1,408,704
2021-02-17 $14.19 $14.32 $14.01 $14.11 $14.05 872,315
2021-02-16 $13.99 $14.33 $13.96 $14.21 $14.15 915,384
2021-02-12 $13.32 $13.89 $13.31 $13.86 $13.81 1,021,552
2021-02-11 $13.50 $13.65 $13.21 $13.40 $13.35 575,915
2021-02-10 $13.60 $13.76 $13.37 $13.45 $13.40 824,198
2021-02-09 $13.39 $13.63 $13.33 $13.52 $13.47 734,168
2021-02-08 $13.26 $13.44 $13.26 $13.43 $13.38 909,159
2021-02-05 $13.25 $13.35 $13.00 $13.17 $13.12 1,353,577
2021-02-04 $13.01 $13.23 $12.80 $13.15 $13.10 1,421,220
2021-02-03 $12.68 $12.97 $12.63 $12.83 $12.72 992,331
2021-02-02 $12.66 $12.86 $12.53 $12.66 $12.55 830,524
2021-02-01 $12.35 $12.58 $12.09 $12.51 $12.40 1,270,872
2021-01-29 $12.41 $12.53 $12.04 $12.19 $12.09 961,952
2021-01-28 $12.41 $12.62 $12.30 $12.49 $12.38 1,109,376
2021-01-27 $12.90 $13.11 $12.34 $12.34 $12.24 1,186,150
2021-01-26 $13.05 $13.49 $13.04 $13.33 $13.22 2,594,858
2021-01-25 $13.11 $13.30 $12.84 $13.04 $12.93 825,867
2021-01-22 $13.07 $13.53 $13.03 $13.23 $13.12 4,338,919
2021-01-21 $12.99 $13.06 $12.55 $12.55 $12.44 1,906,852
2021-01-20 $13.21 $13.42 $12.76 $12.96 $12.85 1,273,703
2021-01-19 $12.82 $13.38 $12.78 $13.20 $13.09 1,661,129
2021-01-15 $12.74 $12.81 $12.49 $12.70 $12.59 1,166,192
2021-01-14 $12.43 $13.14 $12.40 $12.92 $12.81 905,605
2021-01-13 $12.42 $12.55 $12.23 $12.35 $12.25 1,629,821
2021-01-12 $12.15 $12.54 $12.09 $12.45 $12.34 2,355,659
2021-01-11 $11.89 $12.19 $11.77 $12.15 $12.05 2,184,426
2021-01-08 $12.01 $12.12 $11.71 $12.09 $11.99 2,685,148
2021-01-07 $11.85 $12.19 $11.83 $12.08 $11.98 3,249,645
2021-01-06 $11.62 $12.19 $11.59 $11.77 $11.67 4,431,103
2021-01-05 $10.79 $11.47 $10.73 $11.40 $11.30 12,965,680
2021-01-04 $8.50 $8.67 $8.16 $8.39 $8.32 1,283,929
2020-12-31 $8.29 $8.54 $8.26 $8.45 $8.38 486,645
2020-12-30 $8.25 $8.37 $8.18 $8.32 $8.25 311,107
2020-12-29 $8.40 $8.44 $8.15 $8.19 $8.12 417,422
2020-12-28 $8.34 $8.52 $8.23 $8.41 $8.34 616,785
2020-12-24 $8.36 $8.40 $8.15 $8.23 $8.16 278,117
2020-12-23 $8.19 $8.40 $8.05 $8.40 $8.33 479,331
2020-12-22 $8.07 $8.12 $7.94 $8.00 $7.93 485,516
2020-12-21 $8.08 $8.17 $7.95 $8.08 $8.01 944,353
2020-12-18 $8.17 $8.25 $8.07 $8.09 $8.02 2,421,492
2020-12-17 $8.01 $8.13 $7.93 $8.08 $8.01 454,746
2020-12-16 $8.08 $8.12 $7.99 $8.02 $7.95 410,019
2020-12-15 $7.87 $8.07 $7.79 $8.02 $7.95 408,859
2020-12-14 $7.83 $7.90 $7.77 $7.80 $7.73 417,996
2020-12-11 $7.69 $7.80 $7.58 $7.74 $7.67 392,984
2020-12-10 $7.80 $7.82 $7.67 $7.80 $7.73 526,849
2020-12-09 $7.90 $7.98 $7.69 $7.81 $7.74 568,319
2020-12-08 $7.79 $7.94 $7.77 $7.83 $7.76 799,411
2020-12-07 $7.89 $7.95 $7.69 $7.85 $7.78 513,165
2020-12-04 $7.68 $7.95 $7.67 $7.93 $7.86 547,766
2020-12-03 $7.60 $7.76 $7.55 $7.66 $7.60 415,006
2020-12-02 $7.26 $7.61 $7.25 $7.56 $7.50 545,815
2020-12-01 $7.36 $7.47 $7.21 $7.27 $7.21 820,770
2020-11-30 $7.47 $7.50 $7.12 $7.16 $7.10 479,377
2020-11-27 $7.65 $7.65 $7.43 $7.56 $7.50 193,122
2020-11-25 $7.74 $7.84 $7.65 $7.68 $7.62 409,176
2020-11-24 $7.44 $7.88 $7.20 $7.84 $7.77 702,833
2020-11-23 $7.37 $7.43 $7.26 $7.30 $7.24 510,845
2020-11-20 $7.21 $7.28 $7.09 $7.23 $7.17 312,367
2020-11-19 $7.33 $7.35 $7.16 $7.34 $7.28 391,384
2020-11-18 $7.48 $7.58 $7.33 $7.33 $7.27 646,568
2020-11-17 $7.44 $7.50 $7.27 $7.47 $7.41 653,173
2020-11-16 $7.45 $7.67 $7.23 $7.49 $7.43 1,067,051
2020-11-13 $7.09 $7.29 $7.04 $7.22 $7.16 556,209
2020-11-12 $6.90 $6.97 $6.79 $6.96 $6.90 1,233,428
2020-11-11 $7.27 $7.27 $6.93 $7.07 $7.01 620,641
2020-11-10 $7.18 $7.40 $7.14 $7.26 $7.19 808,979
2020-11-09 $6.40 $7.36 $6.40 $7.14 $7.07 1,290,006
2020-11-06 $6.08 $6.14 $5.92 $5.95 $5.90 449,227
2020-11-05 $5.66 $6.02 $5.61 $6.01 $5.96 626,475
2020-11-04 $6.05 $6.12 $5.69 $5.69 $5.59 1,028,983
2020-11-03 $6.22 $6.35 $6.16 $6.20 $6.09 1,852,447
2020-11-02 $6.26 $6.32 $6.15 $6.16 $6.05 670,916
2020-10-30 $6.21 $6.37 $6.08 $6.18 $6.07 1,239,479
2020-10-29 $6.11 $6.27 $6.01 $6.24 $6.13 1,305,503
2020-10-28 $6.02 $6.17 $6.02 $6.13 $6.02 638,020
2020-10-27 $6.40 $6.42 $6.14 $6.17 $6.06 437,585
2020-10-26 $6.49 $6.70 $6.36 $6.45 $6.33 674,973
2020-10-23 $6.69 $6.88 $6.53 $6.58 $6.46 1,133,916
2020-10-22 $6.71 $6.71 $6.16 $6.60 $6.48 1,015,793
2020-10-21 $6.54 $6.68 $6.47 $6.67 $6.55 420,410
2020-10-20 $6.39 $6.63 $6.39 $6.56 $6.44 622,768
2020-10-19 $6.45 $6.51 $6.32 $6.34 $6.22 370,272
2020-10-16 $6.41 $6.44 $6.20 $6.39 $6.27 512,766
2020-10-15 $6.23 $6.47 $6.05 $6.45 $6.33 440,247
2020-10-14 $6.19 $6.32 $6.19 $6.31 $6.19 473,816
2020-10-13 $6.31 $6.39 $6.12 $6.21 $6.09 611,525
2020-10-12 $6.29 $6.36 $6.21 $6.36 $6.24 408,530
2020-10-09 $6.30 $6.36 $6.25 $6.31 $6.19 689,007
2020-10-08 $6.32 $6.34 $6.26 $6.27 $6.16 436,990
2020-10-07 $6.12 $6.30 $6.11 $6.27 $6.16 1,229,926
2020-10-06 $6.03 $6.26 $5.87 $6.06 $5.94 2,224,112
2020-10-05 $5.75 $5.96 $5.68 $5.95 $5.84 1,464,136
2020-10-02 $5.51 $5.79 $5.42 $5.70 $5.60 1,100,692
2020-10-01 $5.56 $5.61 $5.46 $5.57 $5.47 1,140,101
2020-09-30 $5.55 $5.67 $5.47 $5.52 $5.42 1,158,531
2020-09-29 $5.59 $5.61 $5.47 $5.52 $5.42 835,706
2020-09-28 $5.38 $5.70 $5.37 $5.62 $5.52 1,105,284
2020-09-25 $5.13 $5.45 $5.13 $5.35 $5.25 1,736,270
2020-09-24 $5.17 $5.26 $5.00 $5.09 $4.99 4,292,586
2020-09-23 $5.29 $5.52 $5.14 $5.15 $5.06 2,090,389
2020-09-22 $5.52 $5.60 $5.22 $5.26 $5.16 889,590
2020-09-21 $5.62 $5.74 $5.43 $5.51 $5.41 771,173
2020-09-18 $5.79 $5.83 $5.61 $5.75 $5.65 1,648,425
2020-09-17 $5.65 $5.76 $5.63 $5.74 $5.64 571,569
2020-09-16 $5.87 $5.90 $5.68 $5.71 $5.60 616,471
2020-09-15 $5.92 $5.99 $5.80 $5.86 $5.75 671,537
2020-09-14 $5.64 $6.02 $5.58 $5.94 $5.83 764,023
2020-09-11 $5.64 $5.67 $5.50 $5.64 $5.54 520,270
2020-09-10 $5.84 $5.85 $5.61 $5.64 $5.54 693,152
2020-09-09 $6.03 $6.03 $5.79 $5.81 $5.70 385,645
2020-09-08 $6.12 $6.12 $5.89 $6.00 $5.89 919,503
2020-09-04 $6.28 $6.40 $6.04 $6.14 $6.03 527,899
2020-09-03 $6.12 $6.39 $6.06 $6.11 $5.99 554,807
2020-09-02 $5.95 $6.12 $5.93 $6.08 $5.97 643,547
2020-09-01 $5.90 $6.05 $5.83 $5.99 $5.88 339,760
2020-08-31 $6.01 $6.09 $5.93 $5.94 $5.83 542,770
2020-08-28 $6.04 $6.13 $5.90 $6.07 $5.96 434,244
2020-08-27 $5.84 $6.11 $5.83 $5.95 $5.84 318,543
2020-08-26 $6.01 $6.02 $5.80 $5.84 $5.73 317,894
2020-08-25 $6.22 $6.39 $6.02 $6.04 $5.93 399,182
2020-08-24 $5.81 $6.24 $5.69 $6.21 $6.10 650,537
2020-08-21 $5.85 $5.95 $5.71 $5.77 $5.66 425,553
2020-08-20 $5.99 $6.09 $5.82 $5.91 $5.80 356,912
2020-08-19 $6.02 $6.20 $6.02 $6.09 $5.98 620,817
2020-08-18 $6.15 $6.18 $6.00 $6.04 $5.93 369,646
2020-08-17 $6.28 $6.28 $6.08 $6.16 $6.05 284,302
2020-08-14 $6.15 $6.33 $6.10 $6.32 $6.20 377,221
2020-08-13 $6.33 $6.38 $6.19 $6.22 $6.11 272,696
2020-08-12 $6.54 $6.58 $6.24 $6.39 $6.27 664,283
2020-08-11 $6.60 $6.80 $6.44 $6.48 $6.36 774,052
2020-08-10 $6.18 $6.51 $6.18 $6.46 $6.34 441,234
2020-08-07 $5.88 $6.18 $5.81 $6.17 $6.06 259,223
2020-08-06 $5.92 $5.96 $5.86 $5.90 $5.79 416,517
2020-08-05 $5.98 $6.03 $5.85 $6.00 $5.83 424,458
2020-08-04 $5.85 $5.93 $5.79 $5.89 $5.72 411,876
2020-08-03 $5.92 $5.95 $5.82 $5.86 $5.70 322,321
2020-07-31 $5.87 $5.90 $5.66 $5.89 $5.72 663,553
2020-07-30 $5.91 $5.99 $5.81 $5.91 $5.74 430,459
2020-07-29 $5.76 $6.16 $5.36 $6.16 $5.98 1,016,306
2020-07-28 $6.08 $6.25 $6.08 $6.17 $6.00 411,358
2020-07-27 $6.26 $6.26 $6.05 $6.09 $5.92 701,628
2020-07-24 $6.29 $6.45 $6.26 $6.31 $6.13 329,842
2020-07-23 $6.08 $6.35 $6.08 $6.31 $6.13 609,141
2020-07-22 $6.12 $6.18 $5.99 $6.11 $5.94 746,999
2020-07-21 $5.75 $6.21 $5.75 $6.19 $6.02 472,189
2020-07-20 $5.77 $5.86 $5.64 $5.66 $5.50 546,387
2020-07-17 $6.14 $6.20 $5.76 $5.82 $5.66 588,396
2020-07-16 $6.16 $6.35 $6.08 $6.20 $6.03 364,021
2020-07-15 $6.10 $6.32 $6.10 $6.21 $6.04 573,644
2020-07-14 $6.04 $6.08 $5.81 $5.91 $5.74 412,188
2020-07-13 $6.03 $6.19 $5.84 $6.07 $5.90 404,546
2020-07-10 $5.69 $5.97 $5.69 $5.95 $5.78 316,366
2020-07-09 $5.92 $5.95 $5.60 $5.68 $5.52 471,287
2020-07-08 $6.09 $6.16 $5.81 $5.98 $5.81 609,109
2020-07-07 $6.24 $6.29 $6.06 $6.14 $5.97 596,494
2020-07-06 $6.52 $6.59 $6.28 $6.42 $6.24 350,158
2020-07-02 $6.61 $6.75 $6.31 $6.35 $6.17 473,259
2020-07-01 $6.88 $6.92 $6.35 $6.40 $6.22 537,770
2020-06-30 $6.64 $6.93 $6.64 $6.88 $6.69 570,788
2020-06-29 $6.31 $6.76 $6.31 $6.68 $6.49 684,433
2020-06-26 $6.46 $6.46 $6.16 $6.20 $6.03 1,128,778
2020-06-25 $6.26 $6.59 $6.17 $6.58 $6.39 434,086
2020-06-24 $6.49 $6.49 $6.27 $6.29 $6.11 429,681
2020-06-23 $6.70 $6.79 $6.49 $6.56 $6.38 429,790
2020-06-22 $6.51 $6.63 $6.38 $6.59 $6.40 367,595
2020-06-19 $6.64 $6.66 $6.45 $6.59 $6.40 1,407,586
2020-06-18 $6.47 $6.71 $6.47 $6.62 $6.43 376,752
2020-06-17 $7.00 $7.11 $6.52 $6.57 $6.39 394,955
2020-06-16 $7.01 $7.11 $6.78 $6.95 $6.75 500,670
2020-06-15 $6.45 $6.83 $6.36 $6.73 $6.54 406,962
2020-06-12 $6.97 $6.97 $6.48 $6.75 $6.56 460,695
2020-06-11 $6.90 $6.97 $6.52 $6.63 $6.44 522,002
2020-06-10 $7.80 $7.81 $7.35 $7.37 $7.16 403,528
2020-06-09 $7.80 $7.97 $7.49 $7.82 $7.60 616,958
2020-06-08 $8.13 $8.29 $7.97 $7.99 $7.77 664,379
2020-06-05 $7.96 $8.40 $7.90 $8.03 $7.80 887,089
2020-06-04 $7.33 $7.66 $7.14 $7.58 $7.37 623,230
2020-06-03 $6.87 $7.52 $6.85 $7.32 $7.11 704,017
2020-06-02 $6.77 $6.97 $6.62 $6.67 $6.48 361,858
2020-06-01 $6.93 $7.03 $6.71 $6.71 $6.52 478,231
2020-05-29 $7.25 $7.63 $6.80 $6.87 $6.68 606,826
2020-05-28 $7.66 $7.92 $7.32 $7.41 $7.20 409,574
2020-05-27 $7.49 $7.80 $7.29 $7.74 $7.52 480,780
2020-05-26 $7.01 $7.30 $6.95 $7.21 $7.01 521,165
2020-05-22 $6.65 $6.73 $6.50 $6.66 $6.47 257,092
2020-05-21 $6.77 $6.80 $6.57 $6.60 $6.41 247,808
2020-05-20 $6.45 $6.84 $6.45 $6.77 $6.58 402,846
2020-05-19 $6.69 $6.74 $6.39 $6.40 $6.22 491,004
2020-05-18 $6.41 $6.84 $6.36 $6.78 $6.59 415,617
2020-05-15 $6.17 $6.25 $6.05 $6.16 $5.99 373,869
2020-05-14 $6.06 $6.25 $5.82 $6.18 $6.01 452,263
2020-05-13 $6.32 $6.32 $6.04 $6.29 $6.11 542,567
2020-05-12 $6.66 $6.88 $6.27 $6.29 $6.11 776,418
2020-05-11 $7.04 $7.18 $6.64 $6.65 $6.46 550,355
2020-05-08 $6.90 $7.25 $6.83 $7.19 $6.99 395,066
2020-05-07 $6.80 $7.07 $6.67 $6.71 $6.52 455,424
2020-05-06 $7.05 $7.15 $6.67 $6.73 $6.43 460,143
2020-05-05 $7.22 $7.50 $6.81 $6.83 $6.52 445,309
2020-05-04 $6.91 $7.27 $6.69 $7.26 $6.93 360,477
2020-05-01 $7.14 $7.20 $6.82 $7.02 $6.70 604,609
2020-04-30 $8.03 $8.04 $7.25 $7.60 $7.26 829,936
2020-04-29 $8.52 $8.73 $8.12 $8.52 $8.13 444,653
2020-04-28 $7.92 $8.16 $7.79 $8.09 $7.72 372,263
2020-04-27 $7.22 $7.73 $7.11 $7.64 $7.29 270,653
2020-04-24 $7.11 $7.25 $6.98 $7.18 $6.86 272,676
2020-04-23 $7.03 $7.31 $7.01 $7.11 $6.79 300,250
2020-04-22 $7.15 $7.22 $6.92 $7.04 $6.72 328,991
2020-04-21 $6.76 $7.02 $6.72 $6.97 $6.65 558,257
2020-04-20 $6.74 $7.20 $6.66 $7.04 $6.72 413,633
2020-04-17 $6.67 $7.06 $6.67 $6.98 $6.66 525,694
2020-04-16 $6.68 $6.94 $6.31 $6.52 $6.23 464,341
2020-04-15 $6.88 $6.97 $6.52 $6.70 $6.40 445,926
2020-04-14 $7.45 $7.88 $6.90 $7.19 $6.86 620,378
2020-04-13 $7.73 $7.74 $7.13 $7.30 $6.97 569,084
2020-04-09 $7.57 $7.95 $7.22 $7.64 $7.29 958,580
2020-04-08 $7.43 $7.52 $7.07 $7.40 $7.07 713,112
2020-04-07 $7.41 $7.71 $7.13 $7.24 $6.91 1,351,784
2020-04-06 $7.15 $7.45 $7.15 $7.24 $6.91 696,640
2020-04-03 $7.30 $7.49 $6.66 $6.87 $6.56 526,562
2020-04-02 $7.25 $7.45 $7.02 $7.36 $7.03 584,147
2020-04-01 $6.77 $7.51 $6.66 $7.29 $6.96 1,163,669
2020-03-31 $7.22 $7.32 $6.90 $7.15 $6.83 666,804
2020-03-30 $7.07 $7.24 $6.85 $7.22 $6.89 514,454
2020-03-27 $7.00 $7.28 $6.77 $7.04 $6.72 695,717
2020-03-26 $6.69 $7.41 $6.67 $7.30 $6.97 720,712
2020-03-25 $6.45 $6.99 $6.24 $6.66 $6.36 803,402
2020-03-24 $5.77 $6.38 $5.70 $6.34 $6.05 622,484
2020-03-23 $5.81 $5.84 $5.18 $5.44 $5.19 734,695
2020-03-20 $6.21 $6.72 $5.58 $5.77 $5.51 1,114,644
2020-03-19 $6.65 $6.79 $5.57 $6.26 $5.98 1,259,674
2020-03-18 $8.05 $8.32 $6.63 $6.73 $6.43 781,751
2020-03-17 $8.13 $9.07 $7.75 $8.61 $8.22 1,025,016
2020-03-16 $6.94 $8.40 $6.86 $7.99 $7.63 918,850
2020-03-13 $7.75 $7.92 $7.40 $7.88 $7.52 751,922
2020-03-12 $7.29 $8.05 $7.06 $7.26 $6.93 602,235
2020-03-11 $7.94 $8.18 $7.79 $7.88 $7.52 758,599
2020-03-10 $8.10 $8.27 $7.70 $8.20 $7.83 642,049
2020-03-09 $8.31 $8.84 $7.76 $7.78 $7.43 594,138
2020-03-06 $9.24 $9.54 $8.97 $9.14 $8.73 771,728
2020-03-05 $9.69 $9.87 $9.47 $9.67 $9.23 984,146
2020-03-04 $9.98 $10.06 $9.75 $10.02 $9.57 799,198
2020-03-03 $10.39 $10.59 $9.84 $9.89 $9.44 1,033,224
2020-03-02 $9.79 $10.33 $9.70 $10.32 $9.85 1,077,391
2020-02-28 $9.75 $10.03 $9.53 $9.76 $9.32 1,135,807
2020-02-27 $10.36 $10.54 $10.11 $10.12 $9.66 684,658
2020-02-26 $10.82 $10.97 $10.59 $10.62 $10.14 330,762
2020-02-25 $11.08 $11.24 $10.68 $10.74 $10.25 380,522
2020-02-24 $11.20 $11.23 $11.07 $11.08 $10.58 234,784
2020-02-21 $11.83 $11.83 $11.50 $11.56 $11.04 314,086
2020-02-20 $11.63 $11.89 $11.63 $11.88 $11.34 305,562
2020-02-19 $11.58 $11.71 $11.58 $11.67 $11.14 157,712
2020-02-18 $11.61 $11.67 $11.45 $11.55 $11.03 215,916
2020-02-14 $11.78 $11.80 $11.58 $11.64 $11.11 241,851
2020-02-13 $11.65 $11.79 $11.65 $11.78 $11.25 184,782
2020-02-12 $11.77 $11.81 $11.69 $11.76 $11.23 163,452
2020-02-11 $11.58 $11.79 $11.58 $11.67 $11.14 219,758
2020-02-10 $11.39 $11.54 $11.35 $11.52 $11.00 251,409
2020-02-07 $11.54 $11.56 $11.41 $11.47 $10.95 548,010
2020-02-06 $11.88 $11.89 $11.61 $11.64 $11.11 274,650
2020-02-05 $11.86 $11.99 $11.81 $11.94 $11.28 327,694
2020-02-04 $11.77 $11.82 $11.70 $11.73 $11.09 362,624
2020-02-03 $11.48 $11.68 $11.45 $11.63 $10.99 350,773
2020-01-31 $11.59 $11.63 $11.32 $11.40 $10.77 344,710
2020-01-30 $11.46 $11.73 $11.38 $11.71 $11.07 349,265
2020-01-29 $11.72 $11.78 $11.52 $11.54 $10.91 345,425
2020-01-28 $11.74 $11.82 $11.69 $11.74 $11.09 174,257
2020-01-27 $11.67 $11.80 $11.62 $11.70 $11.06 301,875
2020-01-24 $12.06 $12.09 $11.75 $11.89 $11.24 357,083
2020-01-23 $12.56 $13.08 $11.87 $12.00 $11.34 741,660
2020-01-22 $12.17 $12.38 $12.10 $12.34 $11.66 600,542
2020-01-21 $12.19 $12.25 $12.10 $12.17 $11.50 311,180
2020-01-17 $12.36 $12.36 $12.25 $12.27 $11.60 269,335
2020-01-16 $12.16 $12.27 $12.03 $12.23 $11.56 254,882
2020-01-15 $11.97 $12.13 $11.96 $12.10 $11.44 525,947
2020-01-14 $12.15 $12.15 $12.03 $12.06 $11.40 422,525
2020-01-13 $12.10 $12.17 $12.04 $12.17 $11.50 469,493
2020-01-10 $12.13 $12.17 $12.06 $12.12 $11.45 287,315
2020-01-09 $12.25 $12.28 $12.13 $12.18 $11.51 351,849
2020-01-08 $12.01 $12.19 $12.01 $12.16 $11.49 726,143
2020-01-07 $12.00 $12.07 $11.85 $12.03 $11.37 311,420
2020-01-06 $11.95 $12.10 $11.90 $12.06 $11.40 344,427
2020-01-03 $11.98 $12.15 $11.90 $12.09 $11.43 382,150
2020-01-02 $12.09 $12.12 $11.95 $12.11 $11.44 448,894
2019-12-31 $12.00 $12.11 $12.00 $12.03 $11.37 389,742
2019-12-30 $12.08 $12.11 $12.01 $12.04 $11.38 166,807
2019-12-27 $12.08 $12.08 $11.95 $12.01 $11.35 266,782
2019-12-26 $11.97 $12.06 $11.92 $12.04 $11.38 378,650
2019-12-24 $11.94 $12.01 $11.91 $11.98 $11.32 138,430
2019-12-23 $12.02 $12.06 $11.91 $11.94 $11.28 247,958
2019-12-20 $12.20 $12.20 $11.93 $12.06 $11.40 1,387,968
2019-12-19 $12.09 $12.18 $12.06 $12.13 $11.46 961,995
2019-12-18 $12.17 $12.24 $12.08 $12.10 $11.44 642,774
2019-12-17 $11.99 $12.19 $11.93 $12.16 $11.49 410,788
2019-12-16 $11.87 $11.99 $11.83 $11.99 $11.33 596,253
2019-12-13 $11.79 $11.87 $11.62 $11.70 $11.06 410,109
2019-12-12 $11.58 $11.87 $11.58 $11.83 $11.18 343,231
2019-12-11 $11.56 $11.63 $11.45 $11.57 $10.93 253,258
2019-12-10 $11.33 $11.55 $11.31 $11.50 $10.87 805,726
2019-12-09 $11.29 $11.37 $11.24 $11.28 $10.66 931,411
2019-12-06 $11.34 $11.48 $11.29 $11.29 $10.67 805,459
2019-12-05 $11.36 $11.36 $11.19 $11.21 $10.59 341,824
2019-12-04 $11.31 $11.42 $11.28 $11.28 $10.66 499,616
2019-12-03 $11.41 $11.46 $11.15 $11.25 $10.63 325,433
2019-12-02 $11.82 $11.85 $11.62 $11.63 $10.99 399,619
2019-11-29 $11.68 $11.81 $11.61 $11.74 $11.09 154,517
2019-11-27 $11.78 $11.84 $11.74 $11.76 $11.11 190,108
2019-11-26 $11.69 $11.81 $11.63 $11.69 $11.05 663,892
2019-11-25 $11.49 $11.68 $11.45 $11.63 $10.99 475,603
2019-11-22 $11.53 $11.60 $11.47 $11.49 $10.86 170,901
2019-11-21 $11.53 $11.53 $11.38 $11.49 $10.86 239,594
2019-11-20 $11.44 $11.58 $11.40 $11.45 $10.82 310,326
2019-11-19 $11.56 $11.62 $11.45 $11.57 $10.93 288,073
2019-11-18 $11.54 $11.65 $11.42 $11.49 $10.86 265,265
2019-11-15 $11.64 $11.66 $11.43 $11.55 $10.92 2,133,322
2019-11-14 $11.56 $11.60 $11.46 $11.52 $10.89 491,397
2019-11-13 $11.49 $11.64 $11.41 $11.57 $10.93 468,194
2019-11-12 $11.54 $11.67 $11.39 $11.63 $10.99 357,013
2019-11-11 $11.56 $11.65 $11.50 $11.51 $10.88 251,651
2019-11-08 $11.57 $11.68 $11.44 $11.66 $11.02 384,064
2019-11-07 $11.54 $11.64 $11.45 $11.57 $10.93 1,203,596
2019-11-06 $11.54 $11.57 $11.42 $11.51 $10.77 434,406
2019-11-05 $11.61 $11.72 $11.50 $11.59 $10.84 343,016
2019-11-04 $11.61 $11.68 $11.46 $11.54 $10.79 379,901
2019-11-01 $11.30 $11.60 $11.30 $11.47 $10.73 568,653
2019-10-31 $11.17 $11.34 $11.00 $11.25 $10.52 505,480
2019-10-30 $11.35 $11.40 $11.00 $11.24 $10.51 515,440
2019-10-29 $11.33 $11.44 $11.30 $11.43 $10.69 427,253
2019-10-28 $11.41 $11.65 $11.37 $11.38 $10.64 511,763
2019-10-25 $11.91 $12.00 $11.07 $11.29 $10.56 749,379
2019-10-24 $12.01 $12.01 $11.68 $11.78 $11.02 502,980
2019-10-23 $11.93 $12.02 $11.83 $12.01 $11.23 419,092
2019-10-22 $11.81 $12.02 $11.64 $11.96 $11.19 365,173
2019-10-21 $11.79 $11.94 $11.78 $11.84 $11.07 359,229
2019-10-18 $11.55 $11.63 $11.48 $11.61 $10.86 391,367
2019-10-17 $11.56 $11.63 $11.50 $11.62 $10.87 376,257
2019-10-16 $11.58 $11.79 $11.47 $11.52 $10.78 337,165
2019-10-15 $11.38 $11.71 $11.32 $11.59 $10.84 433,860
2019-10-14 $11.31 $11.42 $11.25 $11.33 $10.60 228,480
2019-10-11 $11.36 $11.57 $11.33 $11.41 $10.67 291,033
2019-10-10 $11.12 $11.28 $11.12 $11.13 $10.41 257,535
2019-10-09 $11.14 $11.15 $11.00 $11.09 $10.37 277,090
2019-10-08 $11.26 $11.26 $10.96 $11.00 $10.29 439,152
2019-10-07 $11.35 $11.48 $11.30 $11.39 $10.65 327,593
2019-10-04 $11.35 $11.41 $11.13 $11.37 $10.63 328,673
2019-10-03 $11.48 $11.48 $11.13 $11.32 $10.59 513,153
2019-10-02 $11.35 $11.52 $11.25 $11.51 $10.77 549,967
2019-10-01 $11.79 $11.84 $11.26 $11.40 $10.66 660,829
2019-09-30 $11.89 $11.89 $11.64 $11.66 $10.91 450,392
2019-09-27 $11.81 $11.95 $11.74 $11.84 $11.07 420,278
2019-09-26 $11.91 $11.95 $11.59 $11.69 $10.93 501,019
2019-09-25 $11.87 $12.02 $11.86 $11.97 $11.20 429,279
2019-09-24 $11.81 $11.88 $11.63 $11.81 $11.05 738,719
2019-09-23 $11.80 $11.89 $11.71 $11.81 $11.05 389,442
2019-09-20 $11.81 $11.96 $11.71 $11.86 $11.09 1,032,997
2019-09-19 $11.92 $12.03 $11.74 $11.78 $11.02 642,037
2019-09-18 $11.87 $11.95 $11.73 $11.89 $11.12 660,957
2019-09-17 $12.00 $12.02 $11.82 $11.92 $11.15 425,078
2019-09-16 $12.02 $12.25 $11.97 $12.08 $11.30 522,941
2019-09-13 $12.24 $12.37 $12.11 $12.16 $11.37 477,167
2019-09-12 $11.78 $12.12 $11.70 $12.07 $11.29 621,075
2019-09-11 $11.51 $11.95 $11.46 $11.89 $11.12 607,234
2019-09-10 $11.30 $11.62 $11.30 $11.57 $10.82 503,333
2019-09-09 $11.02 $11.35 $11.02 $11.28 $10.55 369,608
2019-09-06 $11.00 $11.09 $10.89 $10.94 $10.23 421,985
2019-09-05 $10.73 $11.12 $10.65 $10.93 $10.22 649,879
2019-09-04 $10.46 $10.56 $10.43 $10.52 $9.84 407,705
2019-09-03 $10.51 $10.66 $10.31 $10.39 $9.72 315,045
2019-08-30 $10.56 $10.69 $10.51 $10.62 $9.93 293,174
2019-08-29 $10.48 $10.62 $10.42 $10.55 $9.87 472,134
2019-08-28 $10.06 $10.41 $10.06 $10.24 $9.58 376,662
2019-08-27 $10.44 $10.45 $10.05 $10.12 $9.47 342,324
2019-08-26 $10.41 $10.45 $10.28 $10.39 $9.72 280,380
2019-08-23 $10.68 $10.79 $10.28 $10.30 $9.63 362,156
2019-08-22 $10.86 $10.91 $10.68 $10.73 $10.04 300,608
2019-08-21 $10.80 $10.89 $10.69 $10.78 $10.08 415,039
2019-08-20 $10.84 $10.84 $10.67 $10.68 $9.99 519,044
2019-08-19 $10.87 $10.99 $10.80 $10.88 $10.18 421,396
2019-08-16 $10.38 $10.76 $10.38 $10.70 $10.01 692,993
2019-08-15 $10.61 $10.64 $9.99 $10.36 $9.69 288,489
2019-08-14 $10.41 $10.64 $10.40 $10.51 $9.83 652,828
2019-08-13 $10.47 $10.89 $10.44 $10.67 $9.98 544,016
2019-08-12 $10.26 $10.55 $10.25 $10.47 $9.79 572,423
2019-08-09 $10.28 $10.37 $10.23 $10.35 $9.68 568,514
2019-08-08 $10.17 $10.41 $10.06 $10.33 $9.66 741,906
2019-08-07 $9.82 $10.22 $9.78 $10.19 $9.42 583,240
2019-08-06 $10.22 $10.29 $9.85 $10.07 $9.31 491,904
2019-08-05 $10.38 $10.44 $10.01 $10.16 $9.39 549,688
2019-08-02 $10.90 $10.95 $10.57 $10.64 $9.84 403,864
2019-08-01 $11.50 $11.57 $10.85 $10.89 $10.07 572,003
2019-07-31 $11.68 $11.78 $11.41 $11.54 $10.67 643,397
2019-07-30 $11.50 $11.71 $11.48 $11.66 $10.78 436,892
2019-07-29 $11.66 $11.78 $11.59 $11.61 $10.73 386,518
2019-07-26 $11.81 $11.88 $11.66 $11.69 $10.81 396,860
2019-07-25 $11.44 $12.15 $11.41 $11.81 $10.92 501,541
2019-07-24 $11.56 $11.92 $11.56 $11.84 $10.95 712,669
2019-07-23 $11.53 $11.66 $11.49 $11.65 $10.77 559,531
2019-07-22 $11.55 $11.59 $11.36 $11.45 $10.59 540,923
2019-07-19 $11.32 $11.84 $11.22 $11.59 $10.72 732,226
2019-07-18 $11.35 $11.43 $11.29 $11.37 $10.51 1,210,596
2019-07-17 $11.48 $11.49 $11.29 $11.34 $10.48 329,359
2019-07-16 $11.50 $11.67 $11.39 $11.57 $10.70 486,484
2019-07-15 $11.86 $11.89 $11.43 $11.46 $10.60 366,316
2019-07-12 $11.82 $11.88 $11.71 $11.82 $10.93 322,713
2019-07-11 $11.80 $11.81 $11.60 $11.76 $10.87 207,839
2019-07-10 $11.91 $11.91 $11.69 $11.74 $10.85 272,767
2019-07-09 $11.82 $11.96 $11.80 $11.89 $10.99 324,444
2019-07-08 $12.08 $12.14 $11.86 $11.90 $11.00 265,229
2019-07-05 $12.17 $12.35 $12.15 $12.18 $11.26 270,446
2019-07-03 $11.95 $12.16 $11.86 $12.15 $11.23 191,017
2019-07-02 $12.04 $12.14 $11.77 $11.88 $10.98 333,943
2019-07-01 $12.23 $12.26 $12.00 $12.10 $11.19 451,492
2019-06-28 $11.60 $12.11 $11.60 $12.07 $11.16 1,250,448
2019-06-27 $11.15 $11.50 $11.09 $11.50 $10.63 426,447
2019-06-26 $11.17 $11.28 $11.06 $11.13 $10.29 518,193
2019-06-25 $11.21 $11.28 $11.03 $11.10 $10.26 396,578
2019-06-24 $11.32 $11.46 $11.24 $11.24 $10.39 770,222
2019-06-21 $11.16 $11.36 $11.16 $11.32 $10.47 733,050
2019-06-20 $11.32 $11.32 $11.06 $11.20 $10.36 263,610
2019-06-19 $11.24 $11.44 $11.20 $11.24 $10.39 616,076
2019-06-18 $11.01 $11.29 $10.99 $11.21 $10.36 271,515
2019-06-17 $11.16 $11.19 $11.00 $11.00 $10.17 267,185
2019-06-14 $11.13 $11.22 $11.01 $11.15 $10.31 327,380
2019-06-13 $11.03 $11.20 $11.00 $11.13 $10.29 346,622
2019-06-12 $11.13 $11.20 $11.00 $11.00 $10.17 338,298
2019-06-11 $11.02 $11.21 $11.00 $11.18 $10.34 468,434
2019-06-10 $10.88 $11.09 $10.81 $10.93 $10.11 578,629
2019-06-07 $10.73 $10.85 $10.67 $10.80 $9.99 467,546
2019-06-06 $10.84 $10.93 $10.67 $10.81 $9.99 288,323
2019-06-05 $10.87 $10.91 $10.67 $10.83 $10.01 376,749
2019-06-04 $10.64 $10.93 $10.63 $10.90 $10.08 549,857
2019-06-03 $10.21 $10.55 $10.21 $10.46 $9.67 424,784
2019-05-31 $10.29 $10.38 $10.20 $10.25 $9.48 338,716
2019-05-30 $10.66 $10.78 $10.41 $10.47 $9.68 208,798
2019-05-29 $10.56 $10.71 $10.46 $10.65 $9.85 259,728
2019-05-28 $10.80 $10.88 $10.65 $10.65 $9.85 147,028
2019-05-24 $10.78 $10.87 $10.68 $10.85 $10.03 141,171
2019-05-23 $11.00 $11.00 $10.66 $10.72 $9.91 225,199
2019-05-22 $11.18 $11.31 $11.10 $11.12 $10.28 223,022
2019-05-21 $11.14 $11.30 $11.05 $11.28 $10.43 230,256
2019-05-20 $11.00 $11.18 $11.00 $11.10 $10.26 517,499
2019-05-17 $11.02 $11.22 $11.00 $11.07 $10.24 410,264
2019-05-16 $11.08 $11.25 $10.97 $11.15 $10.31 272,225
2019-05-15 $10.99 $11.12 $10.84 $11.08 $10.24 327,925
2019-05-14 $10.88 $11.20 $10.88 $11.13 $10.29 338,150
2019-05-13 $11.33 $11.34 $10.88 $10.91 $10.09 333,485
2019-05-10 $11.41 $11.54 $11.34 $11.53 $10.66 363,038
2019-05-09 $11.48 $11.52 $11.33 $11.47 $10.61 371,769
2019-05-08 $11.68 $11.77 $11.56 $11.60 $10.73 346,666
2019-05-07 $11.60 $11.76 $11.60 $11.74 $10.85 385,359
2019-05-06 $11.81 $11.95 $11.69 $11.73 $10.85 438,374
2019-05-03 $11.61 $12.06 $11.60 $12.03 $11.12 620,223
2019-05-02 $11.44 $11.61 $11.37 $11.59 $10.72 632,723
2019-05-01 $11.44 $11.61 $11.30 $11.46 $10.49 1,079,434
2019-04-30 $11.58 $11.69 $11.39 $11.45 $10.48 826,187
2019-04-29 $11.47 $11.66 $11.42 $11.57 $10.59 421,122
2019-04-26 $11.40 $11.54 $11.35 $11.42 $10.45 488,021
2019-04-25 $11.63 $11.69 $11.35 $11.41 $10.44 192,532
2019-04-24 $11.57 $11.71 $11.50 $11.65 $10.66 236,761
2019-04-23 $11.31 $11.66 $11.31 $11.58 $10.60 332,143
2019-04-22 $11.48 $11.56 $11.28 $11.38 $10.41 543,046
2019-04-18 $11.84 $11.97 $11.54 $11.59 $10.61 546,263
2019-04-17 $11.51 $11.66 $11.41 $11.61 $10.62 411,962
2019-04-16 $11.39 $11.53 $11.33 $11.50 $10.52 574,716
2019-04-15 $11.83 $11.83 $11.35 $11.38 $10.41 278,321
2019-04-12 $11.55 $11.66 $11.35 $11.54 $10.56 322,258
2019-04-11 $11.41 $11.50 $11.30 $11.38 $10.41 325,601
2019-04-10 $11.18 $11.37 $11.11 $11.35 $10.39 232,855
2019-04-09 $11.30 $11.49 $11.10 $11.19 $10.24 242,399
2019-04-08 $11.36 $11.47 $11.26 $11.35 $10.39 369,459
2019-04-05 $11.44 $11.48 $11.33 $11.41 $10.44 417,812
2019-04-04 $11.31 $11.50 $11.28 $11.44 $10.47 216,171
2019-04-03 $11.39 $11.50 $11.25 $11.32 $10.36 280,859
2019-04-02 $11.25 $11.36 $11.18 $11.24 $10.29 578,985
2019-04-01 $11.04 $11.29 $10.98 $11.29 $10.33 380,715
2019-03-29 $11.06 $11.11 $10.82 $10.96 $10.03 353,867
2019-03-28 $10.85 $10.98 $10.74 $10.98 $10.05 320,178
2019-03-27 $10.83 $10.95 $10.68 $10.85 $9.93 319,468
2019-03-26 $10.59 $10.88 $10.57 $10.86 $9.94 438,515
2019-03-25 $10.41 $10.59 $10.18 $10.48 $9.59 506,029
2019-03-22 $10.76 $10.79 $10.25 $10.40 $9.52 456,656
2019-03-21 $10.80 $11.03 $10.66 $10.87 $9.95 356,635
2019-03-20 $11.23 $11.28 $10.82 $10.84 $9.92 574,613
2019-03-19 $11.66 $11.69 $11.20 $11.23 $10.28 219,747
2019-03-18 $11.47 $11.67 $11.47 $11.60 $10.62 433,798
2019-03-15 $11.47 $11.56 $11.37 $11.45 $10.48 916,743
2019-03-14 $11.58 $11.66 $11.46 $11.48 $10.51 263,286
2019-03-13 $11.45 $11.64 $11.45 $11.57 $10.59 342,102
2019-03-12 $11.39 $11.50 $11.33 $11.45 $10.48 613,173
2019-03-11 $11.18 $11.40 $11.13 $11.38 $10.41 386,037
2019-03-08 $10.99 $11.19 $10.98 $11.16 $10.21 324,917
2019-03-07 $11.24 $11.24 $11.00 $11.05 $10.11 427,348
2019-03-06 $11.73 $11.73 $11.23 $11.26 $10.30 408,800
2019-03-05 $11.78 $11.79 $11.57 $11.72 $10.73 408,905
2019-03-04 $11.89 $12.01 $11.74 $11.80 $10.80 451,844
2019-03-01 $11.97 $12.01 $11.81 $11.90 $10.89 515,269
2019-02-28 $12.02 $12.02 $11.88 $11.89 $10.88 239,769
2019-02-27 $11.94 $12.05 $11.90 $12.01 $10.99 207,786
2019-02-26 $11.96 $12.14 $11.94 $11.96 $10.94 390,049
2019-02-25 $12.22 $12.29 $12.03 $12.03 $11.01 467,582
2019-02-22 $11.84 $12.11 $11.81 $12.09 $11.06 479,378
2019-02-21 $12.09 $12.13 $11.82 $11.86 $10.85 425,537
2019-02-20 $12.09 $12.16 $12.00 $12.04 $11.02 471,489
2019-02-19 $11.90 $12.13 $11.87 $12.08 $11.05 439,808
2019-02-15 $11.78 $12.03 $11.73 $11.98 $10.96 1,550,567
2019-02-14 $11.66 $11.80 $11.57 $11.70 $10.71 413,977
2019-02-13 $11.66 $11.83 $11.59 $11.80 $10.80 781,137
2019-02-12 $11.65 $11.83 $11.63 $11.66 $10.67 713,791
2019-02-11 $11.51 $11.64 $11.46 $11.60 $10.62 333,080
2019-02-08 $11.62 $11.67 $11.45 $11.52 $10.54 263,143
2019-02-07 $11.63 $11.77 $11.45 $11.63 $10.64 381,782
2019-02-06 $11.52 $11.65 $11.50 $11.63 $10.53 166,642
2019-02-05 $11.69 $11.73 $11.50 $11.58 $10.49 274,489
2019-02-04 $11.67 $11.76 $11.57 $11.70 $10.60 303,139
2019-02-01 $11.61 $11.78 $11.55 $11.65 $10.55 297,864
2019-01-31 $11.90 $11.90 $11.10 $11.60 $10.51 783,766
2019-01-30 $11.77 $11.83 $11.66 $11.71 $10.61 291,048
2019-01-29 $11.73 $11.83 $11.65 $11.71 $10.61 252,041
2019-01-28 $11.57 $11.74 $11.53 $11.71 $10.61 249,261
2019-01-25 $11.55 $11.66 $11.39 $11.63 $10.53 417,544
2019-01-24 $11.45 $11.58 $11.33 $11.47 $10.39 456,189
2019-01-23 $11.53 $11.63 $11.40 $11.48 $10.40 456,196
2019-01-22 $11.64 $11.75 $11.42 $11.50 $10.42 767,841
2019-01-18 $11.60 $11.79 $11.43 $11.74 $10.63 505,011
2019-01-17 $11.38 $11.60 $11.26 $11.58 $10.49 396,569
2019-01-16 $10.98 $11.42 $10.94 $11.40 $10.33 663,668
2019-01-15 $10.94 $11.00 $10.77 $10.97 $9.94 172,852
2019-01-14 $10.85 $11.11 $10.71 $10.96 $9.93 325,592
2019-01-11 $10.85 $10.93 $10.72 $10.93 $9.90 412,512
2019-01-10 $11.05 $11.12 $10.86 $10.97 $9.94 261,897
2019-01-09 $11.09 $11.22 $10.98 $11.08 $10.04 266,629
2019-01-08 $11.10 $11.17 $10.82 $11.10 $10.05 344,652
2019-01-07 $11.06 $11.29 $10.98 $11.18 $10.13 287,041
2019-01-04 $11.06 $11.21 $10.94 $11.13 $10.08 526,239
2019-01-03 $10.73 $10.97 $10.62 $10.86 $9.84 315,033
2019-01-02 $10.42 $10.82 $10.30 $10.77 $9.76 276,895
2018-12-31 $10.57 $10.57 $10.33 $10.57 $9.57 279,304
2018-12-28 $10.48 $11.01 $10.39 $10.52 $9.53 323,432
2018-12-27 $10.38 $10.84 $10.14 $10.45 $9.47 384,880
2018-12-26 $10.10 $10.59 $10.06 $10.56 $9.57 431,141
2018-12-24 $10.13 $10.35 $10.00 $10.05 $9.10 375,658
2018-12-21 $10.26 $10.36 $10.09 $10.24 $9.28 1,254,764
2018-12-20 $10.09 $10.33 $10.05 $10.19 $9.23 610,174
2018-12-19 $10.60 $10.86 $10.18 $10.19 $9.23 870,588
2018-12-18 $10.96 $11.08 $10.57 $10.63 $9.63 797,096
2018-12-17 $10.98 $11.31 $10.92 $10.97 $9.94 732,000
2018-12-14 $11.04 $11.26 $10.96 $11.06 $10.02 919,523
2018-12-13 $11.27 $11.35 $10.99 $11.03 $9.99 681,917
2018-12-12 $11.25 $11.92 $11.17 $11.23 $10.17 938,393
2018-12-11 $11.50 $12.28 $11.08 $11.09 $10.05 746,606
2018-12-10 $11.78 $11.80 $11.31 $11.31 $10.24 600,020
2018-12-07 $11.94 $12.08 $11.70 $11.76 $10.65 574,859
2018-12-06 $11.74 $11.96 $11.68 $11.90 $10.78 729,721
2018-12-04 $12.61 $12.71 $11.89 $11.95 $10.82 581,806
2018-12-03 $13.05 $13.08 $12.64 $12.71 $11.51 509,690
2018-11-30 $12.53 $12.74 $12.53 $12.69 $11.49 551,950
2018-11-29 $12.67 $12.79 $12.55 $12.60 $11.41 342,793
2018-11-28 $12.62 $12.82 $12.41 $12.74 $11.54 1,003,199
2018-11-27 $12.68 $12.71 $12.53 $12.63 $11.44 493,412
2018-11-26 $12.83 $13.03 $12.69 $12.70 $11.50 540,496
2018-11-23 $12.64 $12.86 $12.58 $12.72 $11.52 180,134
2018-11-21 $12.84 $13.01 $12.72 $12.72 $11.52 377,097
2018-11-20 $13.00 $13.06 $12.72 $12.85 $11.64 561,847
2018-11-19 $13.07 $13.17 $12.96 $13.07 $11.84 694,571
2018-11-16 $13.01 $13.18 $13.00 $13.07 $11.84 741,623
2018-11-15 $12.80 $13.22 $12.77 $13.19 $11.95 428,999
2018-11-14 $13.29 $13.32 $12.81 $12.84 $11.63 766,021
2018-11-13 $13.15 $13.36 $13.09 $13.18 $11.94 345,943
2018-11-12 $13.21 $13.40 $13.09 $13.10 $11.87 349,316
2018-11-09 $13.01 $13.34 $13.01 $13.29 $12.04 695,008
2018-11-08 $12.91 $13.28 $12.81 $13.07 $11.84 1,928,532
2018-11-07 $12.95 $13.27 $12.76 $12.94 $11.72 2,000,149
2018-11-06 $13.54 $13.54 $12.39 $12.83 $11.62 2,310,559
2018-11-05 $13.79 $13.85 $13.57 $13.60 $12.32 316,047
2018-11-02 $13.75 $13.84 $13.59 $13.80 $12.50 420,518
2018-11-01 $13.48 $13.74 $13.44 $13.70 $12.41 446,732
2018-10-31 $13.54 $13.63 $13.38 $13.50 $12.12 489,967
2018-10-30 $13.18 $13.36 $13.11 $13.36 $12.00 360,309
2018-10-29 $13.25 $13.53 $13.08 $13.15 $11.81 791,077
2018-10-26 $12.94 $13.18 $12.77 $13.11 $11.77 470,609
2018-10-25 $12.63 $13.11 $12.50 $13.06 $11.73 613,444
2018-10-24 $13.30 $13.30 $12.57 $12.58 $11.30 512,649
2018-10-23 $13.24 $13.53 $13.20 $13.40 $12.03 391,852
2018-10-22 $13.78 $13.85 $13.42 $13.47 $12.09 484,217
2018-10-19 $13.85 $13.92 $13.58 $13.73 $12.33 490,022
2018-10-18 $13.91 $14.32 $13.54 $13.79 $12.38 927,369
2018-10-17 $13.07 $13.43 $13.00 $13.30 $11.94 500,930
2018-10-16 $13.20 $13.23 $12.95 $13.16 $11.82 557,036
2018-10-15 $13.16 $13.33 $13.10 $13.16 $11.82 511,353
2018-10-12 $13.74 $13.74 $12.73 $13.18 $11.83 505,852
2018-10-11 $14.00 $14.09 $13.51 $13.52 $12.14 529,329
2018-10-10 $14.19 $14.37 $14.08 $14.08 $12.64 364,113
2018-10-09 $14.17 $14.29 $14.09 $14.20 $12.75 560,624
2018-10-08 $13.93 $14.28 $13.93 $14.25 $12.80 273,662
2018-10-05 $14.01 $14.08 $13.88 $14.03 $12.60 740,611
2018-10-04 $13.76 $14.18 $13.76 $13.96 $12.53 754,557
2018-10-03 $13.35 $13.82 $13.34 $13.75 $12.35 350,029
2018-10-02 $13.25 $13.44 $13.20 $13.30 $11.94 233,896
2018-10-01 $13.68 $13.75 $13.21 $13.33 $11.97 405,322
2018-09-28 $13.40 $13.78 $13.40 $13.65 $12.26 443,643
2018-09-27 $13.65 $13.80 $13.45 $13.50 $12.12 366,972
2018-09-26 $14.00 $14.05 $13.60 $13.60 $12.21 311,697
2018-09-25 $14.25 $14.25 $13.95 $13.95 $12.53 242,069
2018-09-24 $14.25 $14.40 $14.01 $14.15 $12.71 507,729
2018-09-21 $14.25 $14.45 $14.18 $14.35 $12.89 825,830
2018-09-20 $14.10 $14.50 $14.10 $14.30 $12.84 408,548
2018-09-19 $13.85 $14.10 $13.85 $14.05 $12.62 476,280
2018-09-18 $13.75 $13.98 $13.75 $13.80 $12.39 398,455
2018-09-17 $13.95 $14.05 $13.70 $13.80 $12.39 405,151
2018-09-14 $13.95 $14.10 $13.90 $14.00 $12.57 441,697
2018-09-13 $14.20 $14.25 $13.95 $13.95 $12.53 351,692
2018-09-12 $14.35 $14.35 $14.00 $14.20 $12.75 479,524
2018-09-11 $14.40 $14.50 $14.25 $14.30 $12.84 361,034
2018-09-10 $14.60 $14.60 $14.30 $14.40 $12.93 333,758
2018-09-07 $14.35 $14.55 $14.30 $14.50 $13.02 276,159
2018-09-06 $14.40 $14.40 $14.25 $14.35 $12.89 296,544
2018-09-05 $14.40 $14.45 $14.30 $14.40 $12.93 307,189
2018-09-04 $14.40 $14.45 $14.25 $14.40 $12.93 389,748
2018-08-31 $14.25 $14.45 $14.25 $14.45 $12.97 399,448
2018-08-30 $14.25 $14.40 $14.20 $14.35 $12.89 348,410
2018-08-29 $14.20 $14.40 $14.10 $14.30 $12.84 404,285
2018-08-28 $14.45 $14.55 $14.25 $14.25 $12.80 277,184
2018-08-27 $14.30 $14.55 $14.25 $14.45 $12.97 926,880
2018-08-24 $14.10 $14.30 $14.10 $14.20 $12.75 380,311
2018-08-23 $14.20 $14.25 $14.13 $14.15 $12.71 327,435
2018-08-22 $14.15 $14.30 $14.05 $14.23 $12.78 310,395
2018-08-21 $13.85 $14.35 $13.85 $14.20 $12.75 459,468
2018-08-20 $13.95 $14.05 $13.83 $13.90 $12.48 467,734
2018-08-17 $14.00 $14.00 $13.85 $13.95 $12.53 396,465
2018-08-16 $13.85 $14.00 $13.85 $13.95 $12.53 469,847
2018-08-15 $13.95 $14.05 $13.80 $13.80 $12.39 510,300
2018-08-14 $13.85 $14.15 $13.85 $14.00 $12.57 528,434
2018-08-13 $13.95 $14.08 $13.78 $13.85 $12.44 397,102
2018-08-10 $14.00 $14.13 $13.95 $14.05 $12.62 392,723
2018-08-09 $14.30 $14.40 $14.05 $14.10 $12.66 455,670
2018-08-08 $14.35 $14.38 $14.20 $14.25 $12.80 721,843
2018-08-07 $14.45 $14.65 $14.30 $14.30 $12.84 554,923
2018-08-06 $14.55 $14.55 $14.30 $14.50 $13.02 271,244
2018-08-03 $14.75 $14.85 $14.25 $14.50 $13.02 413,262
2018-08-02 $14.45 $14.70 $14.35 $14.65 $13.15 400,362
2018-08-01 $14.50 $14.70 $14.35 $14.65 $13.05 562,017
2018-07-31 $14.40 $14.60 $14.20 $14.40 $12.82 451,882
2018-07-30 $14.45 $14.65 $14.40 $14.45 $12.87 409,853
2018-07-27 $14.55 $14.65 $14.25 $14.50 $12.91 389,814
2018-07-26 $14.50 $14.60 $14.30 $14.60 $13.00 482,511
2018-07-25 $14.50 $14.70 $14.25 $14.40 $12.82 272,965
2018-07-24 $14.65 $15.15 $14.41 $14.70 $13.09 362,814
2018-07-23 $14.90 $15.00 $14.70 $14.70 $13.09 446,340
2018-07-20 $14.90 $15.05 $14.70 $15.00 $13.36 593,865
2018-07-19 $15.70 $15.75 $14.75 $15.05 $13.40 1,100,285
2018-07-18 $16.05 $16.38 $15.90 $16.20 $14.43 376,951
2018-07-17 $16.10 $16.20 $15.95 $16.00 $14.25 205,755
2018-07-16 $16.05 $16.20 $15.95 $16.05 $14.29 261,100
2018-07-13 $16.20 $16.25 $16.00 $16.05 $14.29 222,903
2018-07-12 $16.55 $16.55 $16.08 $16.25 $14.47 267,453
2018-07-11 $16.35 $16.60 $16.35 $16.50 $14.70 413,339
2018-07-10 $16.40 $16.55 $16.18 $16.50 $14.70 561,327
2018-07-09 $16.20 $16.40 $16.15 $16.30 $14.52 962,768
2018-07-06 $16.05 $16.25 $15.95 $16.10 $14.34 363,991
2018-07-05 $16.10 $16.20 $16.00 $16.10 $14.34 311,629
2018-07-03 $16.20 $16.25 $16.05 $16.05 $14.29 169,157
2018-07-02 $15.75 $16.20 $15.75 $16.10 $14.34 286,395
2018-06-29 $16.15 $16.30 $15.85 $15.90 $14.16 399,545
2018-06-28 $16.05 $16.30 $15.95 $16.00 $14.25 286,053
2018-06-27 $16.45 $16.45 $16.05 $16.10 $14.34 273,576
2018-06-26 $16.65 $16.65 $16.35 $16.45 $14.65 537,681
2018-06-25 $16.75 $16.95 $16.45 $16.65 $14.83 294,892
2018-06-22 $17.05 $17.05 $16.70 $16.85 $15.01 578,378
2018-06-21 $17.00 $17.05 $16.65 $16.90 $15.05 530,099
2018-06-20 $17.25 $17.40 $17.00 $17.00 $15.14 563,558
2018-06-19 $16.95 $17.25 $16.80 $17.20 $15.32 324,442
2018-06-18 $16.85 $17.15 $16.75 $17.05 $15.19 279,877
2018-06-15 $16.90 $17.05 $16.75 $17.00 $15.14 486,117
2018-06-14 $17.20 $17.20 $16.83 $16.95 $15.10 227,153
2018-06-13 $17.15 $17.25 $16.95 $17.10 $15.23 346,313
2018-06-12 $17.40 $17.40 $17.00 $17.10 $15.23 296,489
2018-06-11 $17.55 $17.58 $17.25 $17.30 $15.41 227,056
2018-06-08 $17.60 $17.85 $17.55 $17.55 $15.63 265,484
2018-06-07 $17.75 $17.80 $17.55 $17.70 $15.76 1,035,157
2018-06-06 $17.35 $17.70 $17.30 $17.65 $15.72 446,601
2018-06-05 $17.15 $17.25 $17.05 $17.20 $15.32 193,045
2018-06-04 $17.20 $17.27 $17.00 $17.20 $15.32 245,590
2018-06-01 $17.10 $17.25 $17.05 $17.15 $15.27 312,478
2018-05-31 $16.95 $17.05 $16.80 $17.00 $15.14 413,852
2018-05-30 $16.95 $17.10 $16.55 $17.00 $15.14 292,312
2018-05-29 $16.70 $16.85 $16.45 $16.70 $14.87 427,011
2018-05-25 $16.90 $17.10 $16.11 $16.90 $15.05 193,200
2018-05-24 $16.95 $17.05 $16.68 $17.05 $15.19 191,299
2018-05-23 $16.95 $17.13 $16.85 $17.05 $15.19 277,543
2018-05-22 $17.05 $17.25 $16.85 $17.00 $15.14 314,940
2018-05-21 $16.75 $17.05 $16.75 $17.00 $15.14 317,886
2018-05-18 $16.90 $16.98 $16.65 $16.75 $14.92 462,934
2018-05-17 $16.60 $17.05 $16.50 $16.90 $15.05 279,202
2018-05-16 $16.65 $16.80 $16.63 $16.70 $14.87 486,153
2018-05-15 $16.50 $16.88 $16.45 $16.60 $14.78 296,135
2018-05-14 $16.75 $16.75 $16.50 $16.55 $14.74 220,048
2018-05-11 $16.75 $16.80 $16.50 $16.70 $14.87 178,823
2018-05-10 $16.65 $16.80 $16.45 $16.80 $14.96 216,673
2018-05-09 $16.55 $16.75 $16.30 $16.60 $14.78 227,710
2018-05-08 $16.20 $16.55 $15.95 $16.55 $14.74 334,321
2018-05-07 $16.15 $16.40 $16.05 $16.20 $14.43 232,543
2018-05-04 $16.05 $16.45 $15.80 $16.20 $14.43 352,532
2018-05-03 $16.30 $16.30 $15.88 $16.00 $14.25 432,452
2018-05-02 $16.25 $16.58 $16.10 $16.45 $14.54 534,796
2018-05-01 $16.10 $16.30 $15.85 $16.30 $14.41 436,499
2018-04-30 $16.40 $16.43 $16.05 $16.05 $14.19 221,797
2018-04-27 $16.30 $16.40 $16.16 $16.40 $14.50 248,351
2018-04-26 $16.40 $16.45 $16.20 $16.35 $14.45 323,808
2018-04-25 $16.35 $16.55 $16.23 $16.35 $14.45 397,191
2018-04-24 $16.50 $16.50 $16.15 $16.30 $14.41 341,373
2018-04-23 $16.40 $16.55 $15.66 $16.35 $14.45 296,045
2018-04-20 $16.10 $16.50 $16.10 $16.35 $14.45 705,700
2018-04-19 $16.30 $16.63 $15.91 $16.20 $14.32 829,962
2018-04-18 $15.45 $15.65 $15.43 $15.50 $13.70 420,510
2018-04-17 $15.75 $15.75 $15.40 $15.50 $13.70 394,453
2018-04-16 $15.45 $15.75 $15.45 $15.70 $13.88 404,757
2018-04-13 $15.70 $15.70 $15.35 $15.40 $13.61 258,565
2018-04-12 $15.35 $15.68 $15.20 $15.60 $13.79 276,675
2018-04-11 $15.30 $15.43 $15.25 $15.35 $13.57 264,116
2018-04-10 $15.50 $15.53 $15.28 $15.45 $13.66 282,827
2018-04-09 $15.10 $15.40 $14.95 $15.25 $13.48 630,156
2018-04-06 $15.25 $15.40 $14.83 $14.95 $13.22 387,898
2018-04-05 $15.50 $15.50 $15.10 $15.40 $13.61 207,275
2018-04-04 $14.75 $15.35 $14.75 $15.33 $13.55 453,011
2018-04-03 $14.75 $15.03 $14.65 $14.95 $13.22 333,824
2018-04-02 $14.95 $15.05 $14.55 $14.65 $12.95 338,787
2018-03-29 $15.05 $15.15 $14.93 $15.05 $13.30 388,368
2018-03-28 $15.00 $15.15 $14.78 $15.00 $13.26 394,126
2018-03-27 $15.15 $15.18 $14.70 $14.95 $13.22 702,805
2018-03-26 $14.85 $15.25 $14.78 $15.15 $13.39 449,452
2018-03-23 $15.20 $15.25 $14.55 $14.60 $12.91 500,789
2018-03-22 $15.45 $15.70 $15.15 $15.15 $13.39 453,310
2018-03-21 $15.50 $15.80 $15.35 $15.70 $13.88 354,909
2018-03-20 $15.60 $15.60 $15.40 $15.45 $13.66 475,524
2018-03-19 $15.50 $15.60 $15.25 $15.55 $13.75 447,620
2018-03-16 $15.40 $15.70 $15.40 $15.60 $13.79 951,713
2018-03-15 $15.30 $15.50 $15.18 $15.45 $13.66 417,137
2018-03-14 $15.55 $15.60 $15.30 $15.30 $13.53 388,306
2018-03-13 $15.70 $15.70 $15.48 $15.55 $13.75 292,304
2018-03-12 $15.50 $15.70 $15.40 $15.60 $13.79 881,597
2018-03-09 $15.20 $15.55 $15.05 $15.45 $13.66 407,136
2018-03-08 $15.20 $15.25 $14.93 $15.08 $13.33 234,429
2018-03-07 $14.95 $15.25 $14.95 $15.20 $13.44 335,780
2018-03-06 $14.95 $15.15 $14.65 $15.05 $13.30 369,300
2018-03-05 $14.65 $15.05 $14.45 $14.95 $13.22 271,854
2018-03-02 $14.40 $14.75 $14.30 $14.75 $13.04 361,113
2018-03-01 $14.55 $15.55 $14.40 $14.55 $12.86 380,087
2018-02-28 $15.00 $15.20 $14.60 $14.60 $12.91 400,697
2018-02-27 $15.05 $15.35 $14.80 $15.00 $13.26 287,385
2018-02-26 $15.10 $15.15 $14.90 $15.10 $13.35 269,624
2018-02-23 $14.90 $15.10 $14.05 $15.10 $13.35 326,187
2018-02-22 $15.05 $15.10 $14.73 $14.75 $13.04 313,696
2018-02-21 $14.90 $15.25 $14.90 $14.95 $13.22 264,761
2018-02-20 $15.10 $15.20 $14.80 $14.95 $13.22 338,373
2018-02-16 $14.80 $15.28 $14.70 $15.20 $13.44 407,544
2018-02-15 $15.05 $15.15 $14.80 $14.90 $13.17 514,013
2018-02-14 $14.60 $15.00 $14.60 $14.95 $13.22 389,448
2018-02-13 $14.65 $14.80 $14.55 $14.70 $12.99 253,464
2018-02-12 $14.85 $14.85 $14.55 $14.75 $13.04 377,089
2018-02-09 $14.70 $14.93 $14.40 $14.80 $13.08 630,019
2018-02-08 $14.95 $14.95 $14.45 $14.45 $12.77 419,917
2018-02-07 $14.75 $14.98 $14.65 $14.90 $13.17 439,360
2018-02-06 $14.15 $14.80 $14.00 $14.80 $13.08 1,014,692
2018-02-05 $14.85 $15.15 $14.45 $14.45 $12.77 464,030
2018-02-02 $15.20 $15.45 $15.05 $15.10 $13.35 274,788
2018-02-01 $15.30 $15.35 $15.05 $15.30 $13.53 326,227
2018-01-31 $15.35 $15.50 $15.30 $15.40 $13.51 473,583
2018-01-30 $15.25 $15.35 $15.15 $15.20 $13.33 307,975
2018-01-29 $15.20 $15.39 $15.05 $15.25 $13.38 253,125
2018-01-26 $15.10 $15.25 $15.00 $15.20 $13.33 246,711
2018-01-25 $15.40 $15.40 $14.95 $14.95 $13.11 509,212
2018-01-24 $15.55 $15.55 $15.25 $15.25 $13.38 267,211
2018-01-23 $15.40 $15.55 $15.25 $15.45 $13.55 301,823
2018-01-22 $15.50 $15.60 $15.35 $15.45 $13.55 320,628
2018-01-19 $15.65 $15.74 $15.33 $15.60 $13.68 443,237
2018-01-18 $16.15 $16.15 $15.45 $15.65 $13.73 469,790
2018-01-17 $15.65 $15.90 $15.45 $15.80 $13.86 477,041
2018-01-16 $15.95 $15.95 $15.55 $15.60 $13.68 323,677
2018-01-12 $15.65 $16.05 $15.60 $15.80 $13.86 524,846
2018-01-11 $15.90 $16.00 $15.53 $15.65 $13.73 1,006,953
2018-01-10 $15.25 $16.05 $15.10 $15.90 $13.95 609,955
2018-01-09 $15.25 $15.45 $15.20 $15.20 $13.33 357,204
2018-01-08 $15.15 $15.25 $15.10 $15.25 $13.38 213,564
2018-01-05 $15.25 $15.39 $15.10 $15.25 $13.38 260,216
2018-01-04 $15.15 $15.30 $15.05 $15.15 $13.29 400,992
2018-01-03 $15.25 $15.40 $15.00 $15.05 $13.20 401,251
2018-01-02 $15.60 $15.65 $15.20 $15.30 $13.42 382,650
2017-12-29 $15.55 $15.60 $15.40 $15.45 $13.55 387,331
2017-12-28 $15.55 $15.60 $15.35 $15.55 $13.64 225,991
2017-12-27 $15.15 $15.75 $15.15 $15.45 $13.55 327,899
2017-12-26 $15.80 $15.95 $15.65 $15.75 $13.81 170,655
2017-12-22 $16.05 $16.05 $15.75 $15.80 $13.86 249,936
2017-12-21 $16.05 $16.23 $16.00 $16.10 $14.12 257,272
2017-12-20 $16.20 $16.25 $15.95 $16.00 $14.03 263,946
2017-12-19 $16.25 $16.25 $15.95 $16.15 $14.17 294,161
2017-12-18 $16.00 $16.33 $15.95 $16.10 $14.12 239,566
2017-12-15 $15.40 $16.13 $15.40 $15.90 $13.95 795,503
2017-12-14 $15.80 $15.80 $15.30 $15.40 $13.51 285,310
2017-12-13 $15.85 $15.95 $15.63 $15.70 $13.77 306,058
2017-12-12 $15.65 $15.95 $15.63 $15.90 $13.95 286,481
2017-12-11 $15.75 $15.88 $15.60 $15.60 $13.68 245,937
2017-12-08 $15.90 $15.90 $15.68 $15.80 $13.86 343,166
2017-12-07 $15.65 $15.95 $15.55 $15.85 $13.90 428,237
2017-12-06 $15.85 $16.00 $15.60 $15.65 $13.73 310,450
2017-12-05 $16.65 $16.70 $15.80 $15.85 $13.90 599,394
2017-12-04 $16.90 $17.15 $16.45 $16.50 $14.47 924,934
2017-12-01 $16.45 $16.60 $15.45 $16.55 $14.52 743,716
2017-11-30 $16.90 $16.95 $16.30 $16.35 $14.34 543,241
2017-11-29 $16.25 $16.90 $16.15 $16.85 $14.78 350,537
2017-11-28 $15.65 $16.20 $15.55 $16.20 $14.21 275,686
2017-11-27 $15.50 $15.68 $15.50 $15.58 $13.66 192,324
2017-11-24 $15.70 $15.85 $15.40 $15.45 $13.55 137,540
2017-11-22 $15.75 $15.88 $15.68 $15.75 $13.81 149,548
2017-11-21 $15.70 $15.83 $15.60 $15.70 $13.77 248,037
2017-11-20 $15.55 $15.75 $15.48 $15.65 $13.73 200,294
2017-11-17 $15.40 $15.63 $15.25 $15.50 $13.60 166,791
2017-11-16 $15.50 $15.70 $15.40 $15.50 $13.60 213,601
2017-11-15 $15.10 $15.58 $15.10 $15.40 $13.51 265,408
2017-11-14 $15.10 $15.35 $15.00 $15.35 $13.46 315,010
2017-11-13 $14.90 $15.23 $14.85 $15.15 $13.29 154,032
2017-11-10 $14.95 $15.15 $14.95 $15.05 $13.20 208,630
2017-11-09 $15.00 $15.19 $14.80 $14.90 $13.07 232,741
2017-11-08 $15.05 $15.20 $14.90 $15.10 $13.24 195,170
2017-11-07 $15.75 $15.80 $15.13 $15.15 $13.29 239,994
2017-11-06 $15.65 $15.85 $15.63 $15.75 $13.81 152,841
2017-11-03 $15.75 $15.75 $15.55 $15.70 $13.77 230,239
2017-11-02 $15.60 $15.85 $15.50 $15.75 $13.81 325,841
2017-11-01 $16.00 $16.10 $15.50 $15.65 $13.63 269,345
2017-10-31 $15.85 $16.08 $15.80 $15.90 $13.85 293,570
2017-10-30 $16.10 $16.20 $15.70 $15.75 $13.72 193,278
2017-10-27 $16.25 $16.35 $16.05 $16.25 $14.15 210,807
2017-10-26 $16.10 $16.30 $16.05 $16.20 $14.11 170,870
2017-10-25 $16.25 $16.30 $15.95 $16.00 $13.94 297,165
2017-10-24 $16.10 $16.33 $16.05 $16.20 $14.11 317,414
2017-10-23 $16.25 $16.30 $15.88 $15.90 $13.85 229,541
2017-10-20 $16.25 $16.35 $15.98 $16.25 $14.15 261,089
2017-10-19 $16.90 $16.90 $15.50 $16.05 $13.98 624,019
2017-10-18 $16.45 $16.60 $16.35 $16.50 $14.37 420,539
2017-10-17 $16.60 $16.65 $16.30 $16.30 $14.20 242,189
2017-10-16 $16.50 $16.90 $16.48 $16.60 $14.46 266,915
2017-10-13 $16.45 $16.60 $16.25 $16.45 $14.33 333,810
2017-10-12 $16.75 $16.85 $16.35 $16.40 $14.28 820,975
2017-10-11 $16.85 $16.98 $16.70 $16.70 $14.55 497,809
2017-10-10 $16.75 $17.00 $16.75 $16.90 $14.72 286,875
2017-10-09 $16.70 $16.83 $16.55 $16.80 $14.63 311,046
2017-10-06 $16.65 $16.75 $16.50 $16.60 $14.46 350,601
2017-10-05 $16.40 $16.72 $16.40 $16.65 $14.50 225,738
2017-10-04 $16.65 $16.65 $16.35 $16.40 $14.28 232,190
2017-10-03 $16.70 $16.73 $16.40 $16.70 $14.55 403,239
2017-10-02 $16.45 $16.80 $16.35 $16.80 $14.63 362,986
2017-09-29 $16.45 $16.75 $16.45 $16.55 $14.42 405,210
2017-09-28 $16.45 $16.55 $16.15 $16.50 $14.37 373,477
2017-09-27 $16.15 $16.45 $15.75 $16.35 $14.24 687,241
2017-09-26 $15.80 $16.00 $15.55 $16.00 $13.94 221,504
2017-09-25 $15.55 $15.75 $15.55 $15.70 $13.68 185,404
2017-09-22 $15.50 $15.70 $15.35 $15.60 $13.59 238,555
2017-09-21 $15.50 $15.65 $15.48 $15.55 $13.54 307,890
2017-09-20 $15.20 $15.65 $15.05 $15.50 $13.50 244,641
2017-09-19 $15.25 $15.35 $15.20 $15.25 $13.28 196,277
2017-09-18 $15.05 $15.28 $15.00 $15.25 $13.28 324,083
2017-09-15 $14.85 $15.10 $14.65 $15.05 $13.11 805,822
2017-09-14 $15.00 $15.00 $14.75 $14.85 $12.93 185,461
2017-09-13 $14.75 $14.98 $14.65 $14.95 $13.02 222,135
2017-09-12 $14.65 $14.85 $14.60 $14.75 $12.85 512,682
2017-09-11 $14.40 $14.75 $14.40 $14.60 $12.72 307,940
2017-09-08 $14.00 $14.35 $14.00 $14.25 $12.41 248,283
2017-09-07 $14.55 $14.55 $13.95 $14.00 $12.19 331,360
2017-09-06 $14.50 $14.68 $14.50 $14.55 $12.67 260,477
2017-09-05 $14.70 $14.85 $14.35 $14.40 $12.54 444,373
2017-09-01 $14.75 $15.00 $14.75 $14.85 $12.93 190,537
2017-08-31 $14.75 $14.85 $14.65 $14.70 $12.80 283,571
2017-08-30 $14.60 $14.80 $14.55 $14.70 $12.80 174,270
2017-08-29 $14.50 $14.68 $14.45 $14.60 $12.72 297,151
2017-08-28 $14.90 $14.90 $14.65 $14.70 $12.80 228,891
2017-08-25 $14.75 $14.95 $14.75 $14.90 $12.98 156,701
2017-08-24 $14.65 $14.80 $14.65 $14.70 $12.80 195,618
2017-08-23 $14.40 $14.75 $14.35 $14.65 $12.76 238,635
2017-08-22 $14.45 $14.60 $14.40 $14.55 $12.67 178,878
2017-08-21 $14.40 $14.43 $14.18 $14.35 $12.50 312,468
2017-08-18 $14.15 $14.43 $14.10 $14.40 $12.54 284,961
2017-08-17 $14.70 $14.83 $14.28 $14.30 $12.46 386,885
2017-08-16 $14.95 $15.03 $14.75 $14.80 $12.89 156,694
2017-08-15 $15.10 $15.15 $14.90 $14.90 $12.98 270,890
2017-08-14 $14.80 $14.95 $14.70 $14.95 $13.02 197,510
2017-08-11 $14.80 $14.95 $14.45 $14.60 $12.72 262,321
2017-08-10 $14.95 $15.10 $14.70 $14.70 $12.80 307,727
2017-08-09 $15.05 $15.20 $15.00 $15.05 $13.11 242,997
2017-08-08 $15.10 $15.53 $15.10 $15.25 $13.28 252,579
2017-08-07 $15.35 $15.35 $15.15 $15.20 $13.24 220,277
2017-08-04 $15.35 $15.45 $15.25 $15.40 $13.32 203,783
2017-08-03 $15.35 $15.50 $15.13 $15.15 $13.10 245,778
2017-08-02 $15.50 $15.60 $15.15 $15.30 $13.23 235,710
2017-08-01 $15.50 $15.55 $15.35 $15.55 $13.45 284,809
2017-07-31 $15.20 $15.55 $14.60 $15.35 $13.27 567,632
2017-07-28 $15.25 $15.40 $15.05 $15.10 $13.06 241,939
2017-07-27 $16.30 $16.30 $15.25 $15.30 $13.23 252,448
2017-07-26 $15.40 $15.45 $15.05 $15.10 $13.06 213,866
2017-07-25 $15.40 $15.63 $15.25 $15.35 $13.27 276,723
2017-07-24 $15.05 $15.25 $15.05 $15.25 $13.19 223,380
2017-07-21 $15.40 $15.40 $15.03 $15.15 $13.10 211,388
2017-07-20 $15.20 $15.28 $15.05 $15.25 $13.19 140,359
2017-07-19 $15.15 $15.35 $15.03 $15.23 $13.17 202,959
2017-07-18 $15.00 $15.20 $14.85 $15.15 $13.10 258,096
2017-07-17 $15.30 $15.35 $15.08 $15.20 $13.14 468,230
2017-07-14 $15.15 $15.35 $15.00 $15.30 $13.23 231,414
2017-07-13 $15.40 $15.80 $15.15 $15.35 $13.27 178,327
2017-07-12 $15.10 $15.40 $15.10 $15.35 $13.27 266,647
2017-07-11 $15.35 $15.35 $15.00 $15.15 $13.10 475,704
2017-07-10 $15.50 $15.55 $15.30 $15.30 $13.23 352,366
2017-07-07 $15.55 $15.60 $15.30 $15.60 $13.49 337,305
2017-07-06 $15.55 $15.68 $15.25 $15.45 $13.36 397,934
2017-07-05 $15.70 $15.75 $15.45 $15.60 $13.49 467,833
2017-07-03 $15.45 $15.80 $15.34 $15.70 $13.58 271,086
2017-06-30 $15.65 $15.75 $15.25 $15.35 $13.27 328,175
2017-06-29 $15.80 $15.80 $15.40 $15.60 $13.49 310,255
2017-06-28 $15.40 $15.63 $15.25 $15.50 $13.40 317,435
2017-06-27 $15.20 $15.40 $15.15 $15.25 $13.19 199,184
2017-06-26 $15.10 $15.28 $14.98 $15.15 $13.10 191,106
2017-06-23 $15.10 $15.13 $14.90 $15.10 $13.06 500,888
2017-06-22 $14.90 $15.10 $14.85 $15.00 $12.97 183,779
2017-06-21 $15.30 $15.30 $14.95 $14.95 $12.93 203,782
2017-06-20 $15.50 $15.50 $15.20 $15.30 $13.23 195,953
2017-06-19 $15.80 $15.90 $15.50 $15.55 $13.45 230,617
2017-06-16 $15.40 $15.75 $15.40 $15.70 $13.58 559,510
2017-06-15 $15.45 $15.75 $15.40 $15.60 $13.49 213,723
2017-06-14 $15.35 $15.68 $15.15 $15.65 $13.53 340,087
2017-06-13 $15.70 $15.95 $15.60 $15.65 $13.53 243,863
2017-06-12 $15.80 $16.03 $15.55 $15.60 $13.49 298,910
2017-06-09 $15.35 $15.85 $15.20 $15.80 $13.66 437,992
2017-06-08 $14.65 $15.50 $14.55 $15.20 $13.14 373,711
2017-06-07 $14.55 $14.75 $14.38 $14.70 $12.71 285,875
2017-06-06 $14.70 $14.70 $14.30 $14.45 $12.50 781,492
2017-06-05 $15.00 $15.10 $14.75 $14.80 $12.80 275,318
2017-06-02 $14.80 $15.20 $14.80 $15.00 $12.97 394,267
2017-06-01 $14.60 $15.00 $14.50 $14.95 $12.93 344,624
2017-05-31 $14.70 $14.70 $14.25 $14.50 $12.54 544,954
2017-05-30 $14.70 $14.73 $14.43 $14.65 $12.67 244,385
2017-05-26 $14.90 $14.90 $14.70 $14.75 $12.76 210,846
2017-05-25 $14.90 $15.05 $14.70 $14.90 $12.89 257,094
2017-05-24 $15.05 $15.20 $14.75 $14.90 $12.89 420,730
2017-05-23 $14.90 $15.23 $14.75 $15.10 $13.06 286,235
2017-05-22 $14.95 $15.10 $14.73 $14.95 $12.93 207,565
2017-05-19 $15.00 $15.15 $14.80 $14.85 $12.84 302,542
2017-05-18 $14.75 $15.10 $14.50 $15.05 $13.01 366,620
2017-05-17 $15.10 $15.20 $14.65 $14.75 $12.76 541,690
2017-05-16 $15.50 $15.60 $15.30 $15.50 $13.40 424,353
2017-05-15 $15.30 $15.68 $15.25 $15.60 $13.49 446,839
2017-05-12 $15.15 $15.35 $14.98 $15.20 $13.14 480,599
2017-05-11 $15.25 $15.45 $15.10 $15.30 $13.23 6,062
2017-05-10 $15.20 $15.45 $15.15 $15.30 $13.23 5,207
2017-05-09 $15.50 $15.65 $15.20 $15.30 $13.23 208,788
2017-05-08 $15.45 $15.55 $15.30 $15.50 $13.40 242,702
2017-05-05 $15.70 $15.75 $15.40 $15.65 $13.44 203,225
2017-05-04 $15.75 $15.80 $15.60 $15.65 $13.44 302,263
2017-05-03 $15.35 $15.65 $15.30 $15.60 $13.40 328,717
2017-05-02 $15.75 $15.75 $15.25 $15.45 $13.27 407,008
2017-05-01 $15.75 $15.83 $15.45 $15.70 $13.48 483,784
2017-04-28 $16.05 $16.18 $15.60 $15.60 $13.40 341,049
2017-04-27 $16.15 $16.63 $15.60 $16.00 $13.74 642,456
2017-04-26 $16.80 $17.20 $16.70 $17.00 $14.60 529,262
2017-04-25 $16.75 $16.95 $16.60 $16.80 $14.43 3,411
2017-04-24 $16.85 $17.00 $16.60 $16.65 $14.30 5,332
2017-04-21 $16.40 $16.58 $16.20 $16.35 $14.04 522,016
2017-04-20 $16.15 $16.45 $16.00 $16.40 $14.08 405,760
2017-04-19 $15.90 $16.15 $15.75 $16.00 $13.74 296,983
2017-04-18 $15.75 $15.88 $15.50 $15.80 $13.57 236,158
2017-04-17 $15.60 $15.88 $15.43 $15.85 $13.61 309,494
2017-04-13 $15.80 $15.93 $15.48 $15.55 $13.35 493,482
2017-04-12 $16.15 $16.40 $15.90 $15.95 $13.70 435,023
2017-04-11 $15.85 $16.25 $15.75 $16.25 $13.95 387,539
2017-04-10 $16.10 $16.25 $15.78 $15.95 $13.70 338,462
2017-04-07 $15.95 $16.13 $15.80 $16.05 $13.78 440,472
2017-04-06 $15.90 $16.15 $15.70 $16.05 $13.78 236,884
2017-04-05 $16.45 $16.50 $15.80 $15.90 $13.65 428,788
2017-04-04 $16.10 $16.40 $16.10 $16.30 $14.00 394,707
2017-04-03 $16.45 $16.55 $15.95 $16.15 $13.87 339,245
2017-03-31 $16.55 $16.60 $16.25 $16.40 $14.08 431,485
2017-03-30 $15.90 $16.63 $15.75 $16.60 $14.25 417,350
2017-03-29 $15.95 $16.03 $15.75 $15.90 $13.65 264,678
2017-03-28 $15.75 $16.08 $15.60 $16.00 $13.74 347,366
2017-03-27 $15.50 $15.85 $15.25 $15.80 $13.57 285,672
2017-03-24 $15.80 $15.95 $15.65 $15.80 $13.57 501,380
2017-03-23 $15.45 $15.88 $15.40 $15.75 $13.52 539,615
2017-03-22 $15.50 $15.70 $15.20 $15.50 $13.31 435,821
2017-03-21 $16.80 $16.97 $15.65 $15.65 $13.44 499,316
2017-03-20 $16.90 $16.95 $16.63 $16.70 $14.34 314,851
2017-03-17 $16.95 $17.15 $16.70 $17.00 $14.60 923,924
2017-03-16 $16.85 $17.10 $16.80 $17.10 $14.68 226,077
2017-03-15 $16.90 $17.10 $16.70 $16.75 $14.38 290,082
2017-03-14 $16.70 $16.95 $16.55 $16.85 $14.47 194,210
2017-03-13 $16.75 $17.10 $16.70 $16.85 $14.47 277,328
2017-03-10 $17.20 $17.40 $16.60 $16.80 $14.43 355,687
2017-03-09 $16.95 $17.25 $16.85 $17.10 $14.68 503,910
2017-03-08 $17.30 $17.45 $16.85 $16.90 $14.51 351,712
2017-03-07 $17.05 $17.30 $16.95 $17.15 $14.73 386,373
2017-03-06 $17.10 $17.20 $16.90 $17.10 $14.68 210,980
2017-03-03 $17.15 $17.40 $17.05 $17.25 $14.81 287,161
2017-03-02 $17.75 $17.80 $17.05 $17.10 $14.68 646,280
2017-03-01 $17.55 $17.88 $17.20 $17.85 $15.33 697,296
2017-02-28 $17.15 $17.25 $16.95 $17.20 $14.77 660,318
2017-02-27 $17.05 $17.28 $16.95 $17.20 $14.77 363,993
2017-02-24 $17.00 $17.10 $16.90 $17.05 $14.64 229,591
2017-02-23 $17.30 $17.35 $17.03 $17.25 $14.81 352,121
2017-02-22 $17.15 $17.40 $17.05 $17.30 $14.86 313,099
2017-02-21 $17.10 $17.25 $17.00 $17.20 $14.77 236,132
2017-02-17 $17.15 $17.15 $16.85 $17.00 $14.60 1,254,718
2017-02-16 $17.15 $17.20 $16.80 $17.20 $14.77 5,060
2017-02-15 $17.15 $17.20 $16.90 $17.10 $14.68 5,257
2017-02-14 $16.80 $17.10 $16.60 $17.10 $14.68 417,800
2017-02-13 $16.70 $16.98 $16.70 $16.80 $14.43 242,117
2017-02-10 $16.60 $16.70 $16.40 $16.60 $14.25 349,468
2017-02-09 $16.30 $16.70 $16.30 $16.50 $14.17 267,434
2017-02-08 $16.35 $16.40 $16.10 $16.30 $14.00 272,898
2017-02-07 $16.50 $16.63 $16.35 $16.40 $14.08 344,999
2017-02-06 $16.60 $16.68 $16.35 $16.40 $14.08 314,620
2017-02-03 $16.25 $16.70 $16.20 $16.65 $14.30 342,742
2017-02-02 $16.30 $16.35 $15.95 $16.00 $13.74 337,412
2017-02-01 $16.60 $16.75 $16.20 $16.45 $14.13 751,845
2017-01-31 $16.25 $16.55 $16.05 $16.50 $14.07 392,137
2017-01-30 $16.60 $16.60 $16.30 $16.45 $14.03 330,567
2017-01-27 $16.95 $16.95 $16.55 $16.75 $14.29 292,148
2017-01-26 $17.10 $17.15 $16.88 $17.00 $14.50 327,109
2017-01-25 $17.00 $17.18 $16.83 $17.10 $14.59 835,211
2017-01-24 $16.60 $16.93 $16.50 $16.85 $14.37 407,896
2017-01-23 $16.85 $16.90 $16.35 $16.60 $14.16 609,395
2017-01-20 $16.45 $16.65 $16.30 $16.65 $14.20 673,768
2017-01-19 $16.55 $16.70 $16.05 $16.40 $13.99 921,357
2017-01-18 $15.90 $16.15 $15.75 $16.10 $13.73 380,791
2017-01-17 $16.30 $16.30 $15.83 $15.85 $13.52 356,521
2017-01-13 $16.30 $16.70 $16.25 $16.45 $14.03 306,372
2017-01-12 $16.50 $16.50 $15.96 $16.20 $13.82 250,733
2017-01-11 $16.55 $16.65 $16.30 $16.60 $14.16 383,637
2017-01-10 $16.30 $16.60 $16.20 $16.50 $14.07 566,023
2017-01-09 $16.35 $16.40 $16.01 $16.15 $13.78 355,486
2017-01-06 $16.45 $16.50 $16.25 $16.45 $14.03 422,927
2017-01-05 $16.70 $16.75 $16.25 $16.40 $13.99 381,630
2017-01-04 $16.60 $16.90 $16.55 $16.80 $14.33 574,033
2017-01-03 $16.80 $16.90 $16.38 $16.60 $14.16 571,301
2016-12-30 $16.55 $16.65 $16.40 $16.55 $14.12 268,382
2016-12-29 $16.50 $16.65 $16.40 $16.55 $14.12 222,862
2016-12-28 $16.75 $16.80 $16.40 $16.50 $14.07 197,149
2016-12-27 $16.85 $16.90 $16.65 $16.75 $14.29 319,836
2016-12-23 $16.30 $16.85 $16.25 $16.85 $14.37 776,808
2016-12-22 $16.40 $16.48 $16.15 $16.25 $13.86 348,662
2016-12-21 $16.15 $16.43 $16.10 $16.30 $13.90 403,375
2016-12-20 $16.15 $16.30 $15.90 $16.30 $13.90 460,964
2016-12-19 $15.90 $16.25 $15.85 $16.00 $13.65 840,028
2016-12-16 $16.10 $16.35 $15.65 $15.80 $13.48 2,325,622
2016-12-15 $16.00 $16.25 $15.85 $16.15 $13.78 538,224
2016-12-14 $15.85 $16.05 $15.55 $15.90 $13.56 809,458
2016-12-13 $15.80 $16.00 $15.55 $15.95 $13.60 511,875
2016-12-12 $16.10 $16.15 $15.50 $15.75 $13.43 484,183
2016-12-09 $16.05 $16.25 $15.80 $16.20 $13.82 553,028
2016-12-08 $15.75 $16.03 $15.50 $16.00 $13.65 754,328
2016-12-07 $15.50 $15.75 $15.40 $15.75 $13.43 348,870
2016-12-06 $15.40 $15.55 $15.20 $15.50 $13.22 405,430
2016-12-05 $14.95 $15.43 $14.95 $15.35 $13.09 670,332
2016-12-02 $15.00 $15.00 $14.75 $14.80 $12.62 745,246
2016-12-01 $15.10 $15.25 $14.95 $15.05 $12.84 501,792
2016-11-30 $14.90 $15.15 $14.62 $15.00 $12.79 596,857
2016-11-29 $14.75 $14.95 $14.70 $14.70 $12.54 679,395
2016-11-28 $15.10 $15.30 $14.70 $14.75 $12.58 702,816
2016-11-25 $15.35 $15.62 $15.35 $15.55 $13.26 130,613
2016-11-23 $15.50 $15.60 $15.35 $15.45 $13.18 332,764
2016-11-22 $15.45 $15.58 $15.25 $15.40 $13.14 437,737
2016-11-21 $15.30 $15.53 $15.20 $15.45 $13.18 296,655
2016-11-18 $15.30 $15.48 $15.15 $15.20 $12.97 1,025,445
2016-11-17 $15.30 $15.45 $15.25 $15.30 $13.05 538,476
2016-11-16 $15.40 $15.40 $15.10 $15.25 $13.01 492,378
2016-11-15 $15.40 $15.53 $15.15 $15.40 $13.14 890,580
2016-11-14 $15.50 $15.90 $15.25 $15.35 $13.09 976,529
2016-11-11 $14.40 $15.35 $14.40 $15.30 $13.05 1,004,600
2016-11-10 $13.70 $14.45 $13.60 $14.35 $12.24 1,109,906
2016-11-09 $13.10 $13.55 $12.95 $13.55 $11.56 823,508
2016-11-08 $12.90 $13.00 $12.85 $12.90 $11.00 298,852
2016-11-07 $12.85 $13.00 $12.60 $13.00 $11.09 452,933
2016-11-04 $12.50 $12.65 $12.45 $12.55 $10.70 396,727
2016-11-03 $12.65 $12.70 $12.48 $12.55 $10.70 338,175
2016-11-02 $12.85 $12.90 $12.48 $12.65 $10.79 308,458
2016-11-01 $13.20 $13.25 $12.85 $12.95 $10.96 453,559
2016-10-31 $13.10 $13.20 $12.95 $13.15 $11.13 504,453
2016-10-28 $13.09 $13.11 $12.90 $12.98 $10.98 289,809
2016-10-27 $13.05 $13.15 $12.93 $13.10 $11.09 479,297
2016-10-26 $12.94 $13.10 $12.92 $12.96 $10.97 423,270
2016-10-25 $12.97 $13.09 $12.94 $12.97 $10.98 505,340
2016-10-24 $12.98 $13.14 $12.94 $13.00 $11.00 654,449
2016-10-21 $12.85 $13.02 $12.70 $12.92 $10.93 629,319
2016-10-20 $12.90 $13.05 $12.85 $12.85 $10.87 327,007
2016-10-19 $12.85 $13.01 $12.82 $12.94 $10.95 595,680
2016-10-18 $12.92 $12.92 $12.79 $12.80 $10.83 344,744
2016-10-17 $12.88 $12.95 $12.73 $12.75 $10.79 328,191
2016-10-14 $13.03 $13.09 $12.84 $12.86 $10.88 326,888
2016-10-13 $13.03 $13.08 $12.75 $12.85 $10.87 415,530
2016-10-12 $13.25 $13.32 $13.14 $13.15 $11.13 378,558
2016-10-11 $13.39 $13.41 $13.12 $13.22 $11.19 417,505
2016-10-10 $13.32 $13.44 $13.30 $13.39 $11.33 499,986
2016-10-07 $13.20 $13.28 $13.07 $13.25 $11.21 449,523
2016-10-06 $13.26 $13.26 $13.07 $13.18 $11.15 211,235
2016-10-05 $12.93 $13.34 $12.88 $13.20 $11.17 712,327
2016-10-04 $12.86 $12.91 $12.73 $12.88 $10.90 381,897
2016-10-03 $12.71 $12.86 $12.70 $12.82 $10.85 522,439
2016-09-30 $12.65 $12.88 $12.61 $12.83 $10.86 420,048
2016-09-29 $12.79 $12.82 $12.57 $12.60 $10.66 354,728
2016-09-28 $12.66 $12.79 $12.60 $12.76 $10.80 387,531
2016-09-27 $12.44 $12.63 $12.42 $12.61 $10.67 266,680
2016-09-26 $12.70 $12.75 $12.49 $12.51 $10.59 388,287
2016-09-23 $12.75 $12.85 $12.70 $12.80 $10.83 352,162
2016-09-22 $12.69 $12.81 $12.64 $12.81 $10.84 521,449
2016-09-21 $12.55 $12.68 $12.54 $12.66 $10.71 377,538
2016-09-20 $12.60 $12.60 $12.47 $12.49 $10.57 267,574
2016-09-19 $12.59 $12.62 $12.48 $12.54 $10.61 289,535
2016-09-16 $12.58 $12.58 $12.46 $12.55 $10.62 847,308
2016-09-15 $12.43 $12.61 $12.41 $12.60 $10.66 272,298
2016-09-14 $12.57 $12.61 $12.42 $12.42 $10.51 239,416
2016-09-13 $12.65 $12.71 $12.44 $12.56 $10.63 246,204
2016-09-12 $12.50 $12.81 $12.41 $12.79 $10.82 447,688
2016-09-09 $12.77 $12.89 $12.62 $12.62 $10.68 429,680
2016-09-08 $12.84 $12.88 $12.73 $12.86 $10.88 314,235
2016-09-07 $12.69 $12.88 $12.53 $12.83 $10.86 420,813
2016-09-06 $13.02 $13.02 $12.63 $12.74 $10.78 351,425
2016-09-02 $12.81 $13.00 $12.74 $12.99 $10.99 451,125
2016-09-01 $12.94 $12.96 $12.60 $12.75 $10.79 378,120
2016-08-31 $12.82 $12.91 $12.73 $12.88 $10.90 570,096
2016-08-30 $12.83 $12.98 $12.79 $12.81 $10.84 759,006
2016-08-29 $12.70 $12.84 $12.68 $12.83 $10.86 581,172
2016-08-26 $12.41 $12.70 $12.39 $12.67 $10.72 634,667
2016-08-25 $12.40 $12.52 $12.30 $12.33 $10.43 613,710
2016-08-24 $12.52 $12.60 $12.42 $12.46 $10.54 246,441
2016-08-23 $12.54 $12.60 $12.51 $12.52 $10.60 173,810
2016-08-22 $12.39 $12.55 $12.30 $12.46 $10.54 243,642
2016-08-19 $12.42 $12.49 $12.32 $12.42 $10.51 1,116,211
2016-08-18 $12.33 $12.48 $12.29 $12.47 $10.55 253,446
2016-08-17 $12.34 $12.41 $11.77 $12.36 $10.46 385,049
2016-08-16 $12.44 $12.44 $12.20 $12.34 $10.44 353,801
2016-08-15 $12.40 $12.50 $12.13 $12.48 $10.56 364,762
2016-08-12 $12.25 $12.36 $12.19 $12.34 $10.44 155,054
2016-08-11 $12.42 $12.45 $12.34 $12.37 $10.47 211,101
2016-08-10 $12.39 $12.49 $12.26 $12.38 $10.48 370,722
2016-08-09 $12.41 $12.47 $12.31 $12.41 $10.50 273,472
2016-08-08 $12.51 $12.52 $12.38 $12.42 $10.51 188,930
2016-08-05 $12.22 $12.41 $12.14 $12.41 $10.50 386,137
2016-08-04 $12.02 $12.16 $11.99 $12.09 $10.23 228,636
2016-08-03 $11.88 $12.03 $11.86 $12.02 $10.17 171,303
2016-08-02 $12.12 $12.20 $11.96 $11.96 $10.04 369,157
2016-08-01 $12.11 $12.23 $12.07 $12.10 $10.16 316,211
2016-07-29 $12.19 $12.26 $12.06 $12.12 $10.17 363,891
2016-07-28 $12.23 $12.28 $12.15 $12.18 $10.22 191,802
2016-07-27 $12.26 $12.35 $12.21 $12.29 $10.31 313,197
2016-07-26 $12.01 $12.26 $11.97 $12.24 $10.27 358,959
2016-07-25 $12.22 $12.26 $12.06 $12.09 $10.15 213,513
2016-07-22 $12.04 $12.29 $11.87 $12.22 $10.26 395,847
2016-07-21 $12.22 $12.28 $12.00 $12.04 $10.11 389,711
2016-07-20 $12.26 $12.33 $12.18 $12.26 $10.29 170,270
2016-07-19 $12.20 $12.38 $12.20 $12.25 $10.28 179,576
2016-07-18 $12.38 $12.48 $12.25 $12.27 $10.30 333,091
2016-07-15 $12.46 $12.46 $12.25 $12.42 $10.42 232,864
2016-07-14 $12.47 $12.49 $12.27 $12.34 $10.36 263,658
2016-07-13 $12.18 $12.26 $12.09 $12.23 $10.26 291,888
2016-07-12 $12.20 $12.27 $12.03 $12.15 $10.20 576,699
2016-07-11 $11.98 $12.13 $11.93 $12.09 $10.15 649,951
2016-07-08 $11.80 $11.89 $11.70 $11.85 $9.95 418,817
2016-07-07 $11.54 $11.80 $11.51 $11.61 $9.74 369,868
2016-07-06 $11.27 $11.54 $11.20 $11.48 $9.64 571,157
2016-07-05 $11.52 $11.53 $11.35 $11.39 $9.56 541,394
2016-07-01 $11.68 $11.75 $11.56 $11.65 $9.78 472,307
2016-06-30 $11.54 $11.78 $11.32 $11.78 $9.89 555,125
2016-06-29 $11.30 $11.49 $11.19 $11.48 $9.64 419,304
2016-06-28 $11.00 $11.20 $10.83 $11.14 $9.35 561,636
2016-06-27 $11.26 $11.26 $10.77 $10.79 $9.06 655,279
2016-06-24 $11.78 $11.93 $11.41 $11.46 $9.62 654,706
2016-06-23 $12.25 $12.48 $12.25 $12.45 $10.45 625,037
2016-06-22 $12.12 $12.27 $12.12 $12.14 $10.19 288,083
2016-06-21 $12.01 $12.17 $11.97 $12.12 $10.17 502,393
2016-06-20 $11.93 $12.16 $11.90 $12.00 $10.07 402,599
2016-06-17 $11.75 $11.87 $11.61 $11.71 $9.83 873,306
2016-06-16 $11.73 $11.82 $11.60 $11.71 $9.83 281,049
2016-06-15 $11.85 $12.05 $11.80 $11.85 $9.95 251,352
2016-06-14 $11.95 $12.03 $11.79 $11.84 $9.94 273,710
2016-06-13 $12.02 $12.11 $11.95 $12.00 $10.07 425,518
2016-06-10 $12.16 $12.26 $12.09 $12.11 $10.16 433,647
2016-06-09 $12.40 $12.40 $12.19 $12.28 $10.31 490,255
2016-06-08 $12.44 $12.55 $12.14 $12.48 $10.47 386,325
2016-06-07 $12.56 $12.58 $12.46 $12.49 $10.48 408,779
2016-06-06 $12.39 $12.65 $12.39 $12.59 $10.57 423,466
2016-06-03 $12.53 $12.53 $12.19 $12.38 $10.39 562,731
2016-06-02 $12.60 $12.68 $12.52 $12.68 $10.64 546,809
2016-06-01 $12.52 $12.66 $12.32 $12.63 $10.60 349,264
2016-05-31 $12.65 $12.67 $12.50 $12.59 $10.57 367,973
2016-05-27 $12.55 $12.60 $12.50 $12.57 $10.55 372,333
2016-05-26 $12.72 $12.81 $12.48 $12.51 $10.50 270,891
2016-05-25 $12.46 $12.81 $12.46 $12.72 $10.68 449,299
2016-05-24 $12.19 $12.47 $12.19 $12.44 $10.44 365,270
2016-05-23 $12.19 $12.26 $12.04 $12.14 $10.19 243,120
2016-05-20 $12.14 $12.50 $12.06 $12.19 $10.23 839,496
2016-05-19 $12.07 $12.28 $11.89 $12.06 $10.12 343,927
2016-05-18 $11.60 $12.18 $11.60 $12.15 $10.20 497,513
2016-05-17 $11.81 $11.92 $11.59 $11.62 $9.75 352,896
2016-05-16 $11.72 $11.93 $11.67 $11.85 $9.95 326,414
2016-05-13 $11.88 $12.04 $11.61 $11.67 $9.79 332,968
2016-05-12 $11.97 $12.05 $11.83 $11.90 $9.99 379,272
2016-05-11 $12.05 $12.13 $11.90 $11.90 $9.99 404,495
2016-05-10 $12.00 $12.21 $11.97 $12.10 $10.16 180,861
2016-05-09 $11.91 $12.05 $11.87 $11.95 $10.03 308,694
2016-05-06 $11.81 $11.93 $11.78 $11.91 $10.00 526,876
2016-05-05 $12.00 $12.10 $11.85 $11.86 $9.95 428,058
2016-05-04 $12.01 $12.18 $11.90 $11.94 $10.02 1,021,184
2016-05-03 $12.23 $12.32 $12.09 $12.18 $10.14 543,660
2016-05-02 $12.32 $12.43 $12.17 $12.42 $10.34 452,157
2016-04-29 $12.35 $12.46 $12.09 $12.22 $10.17 659,362
2016-04-28 $12.53 $12.64 $12.32 $12.35 $10.28 820,351
2016-04-27 $12.56 $12.62 $12.38 $12.59 $10.48 344,608
2016-04-26 $12.44 $12.66 $12.35 $12.61 $10.50 660,811
2016-04-25 $12.45 $12.45 $12.28 $12.37 $10.30 720,643
2016-04-22 $12.32 $12.51 $12.27 $12.46 $10.37 750,695
2016-04-21 $12.68 $12.81 $12.24 $12.28 $10.22 882,130
2016-04-20 $12.34 $12.42 $12.14 $12.34 $10.27 377,276
2016-04-19 $12.16 $12.33 $12.08 $12.28 $10.22 210,923
2016-04-18 $12.05 $12.20 $12.01 $12.16 $10.12 305,817
2016-04-15 $12.08 $12.16 $12.06 $12.10 $10.07 328,572
2016-04-14 $12.04 $12.24 $11.98 $12.11 $10.08 773,941
2016-04-13 $11.87 $12.10 $11.85 $12.08 $10.05 590,556
2016-04-12 $11.54 $11.76 $11.45 $11.76 $9.79 534,888
2016-04-11 $11.51 $11.68 $11.36 $11.48 $9.56 552,385
2016-04-08 $11.40 $11.53 $11.34 $11.48 $9.56 721,220
2016-04-07 $11.31 $11.38 $11.16 $11.28 $9.39 741,626
2016-04-06 $11.28 $11.46 $11.23 $11.42 $9.51 392,934
2016-04-05 $11.30 $11.42 $11.24 $11.27 $9.38 380,182
2016-04-04 $11.53 $11.58 $11.41 $11.43 $9.51 264,948
2016-04-01 $11.36 $11.57 $11.26 $11.56 $9.62 248,994
2016-03-31 $11.49 $11.59 $11.39 $11.45 $9.53 292,430
2016-03-30 $11.42 $11.57 $11.42 $11.49 $9.56 322,829
2016-03-29 $11.29 $11.37 $11.07 $11.36 $9.46 408,894
2016-03-28 $11.26 $11.37 $11.16 $11.31 $9.41 270,822
2016-03-24 $11.16 $11.24 $11.04 $11.24 $9.36 302,694
2016-03-23 $11.41 $11.50 $11.22 $11.22 $9.34 469,727
2016-03-22 $11.43 $11.62 $11.07 $11.49 $9.56 334,777
2016-03-21 $11.45 $11.54 $11.31 $11.45 $9.53 307,653
2016-03-18 $11.25 $11.48 $11.25 $11.43 $9.51 910,218
2016-03-17 $10.97 $11.23 $10.79 $11.17 $9.30 427,198
2016-03-16 $10.93 $11.13 $10.89 $10.97 $9.13 291,142
2016-03-15 $11.14 $11.26 $11.01 $11.04 $9.19 277,171
2016-03-14 $11.14 $11.27 $11.08 $11.21 $9.33 330,369
2016-03-11 $11.14 $11.21 $11.05 $11.20 $9.32 357,997
2016-03-10 $10.98 $11.05 $10.83 $10.97 $9.13 426,021
2016-03-09 $11.12 $11.14 $10.89 $10.92 $9.09 293,529
2016-03-08 $11.23 $11.31 $11.03 $11.03 $9.18 292,792
2016-03-07 $11.14 $11.37 $11.14 $11.37 $9.46 351,732
2016-03-04 $11.18 $11.40 $11.10 $11.23 $9.35 807,793
2016-03-03 $11.05 $11.20 $10.92 $11.13 $9.26 463,704
2016-03-02 $10.98 $11.34 $10.85 $11.02 $9.17 439,739
2016-03-01 $10.63 $10.96 $10.59 $10.94 $9.11 580,810
2016-02-29 $10.82 $10.82 $10.54 $10.56 $8.79 545,032
2016-02-26 $10.62 $10.87 $10.52 $10.86 $9.04 1,158,722
2016-02-25 $10.26 $10.59 $10.16 $10.50 $8.74 634,573
2016-02-24 $10.05 $10.21 $9.89 $10.20 $8.49 753,276
2016-02-23 $10.10 $10.19 $10.00 $10.18 $8.47 747,703
2016-02-22 $10.13 $10.19 $10.04 $10.16 $8.46 361,584
2016-02-19 $9.94 $10.15 $9.90 $10.02 $8.34 501,259
2016-02-18 $10.18 $10.30 $9.88 $9.98 $8.31 537,106
2016-02-17 $10.34 $10.45 $10.11 $10.11 $8.41 438,753
2016-02-16 $10.15 $10.37 $9.74 $10.27 $8.55 452,419
2016-02-12 $9.86 $10.04 $9.37 $9.96 $8.29 575,369
2016-02-11 $9.69 $9.75 $9.47 $9.70 $8.07 663,930
2016-02-10 $9.99 $10.15 $9.91 $9.91 $8.25 385,459
2016-02-09 $9.83 $10.03 $9.81 $9.95 $8.28 422,375
2016-02-08 $9.66 $10.03 $9.56 $10.00 $8.32 739,428
2016-02-05 $10.13 $10.22 $9.87 $9.87 $8.13 1,120,109
2016-02-04 $10.13 $10.32 $9.52 $10.07 $8.30 636,857
2016-02-03 $10.11 $10.40 $9.84 $10.19 $8.40 631,291
2016-02-02 $10.16 $10.26 $9.88 $10.00 $8.24 892,872
2016-02-01 $10.06 $10.38 $9.85 $10.33 $8.51 1,381,042
2016-01-29 $10.08 $10.39 $9.98 $10.35 $8.53 799,252
2016-01-28 $9.63 $10.35 $9.63 $10.14 $8.36 970,404
2016-01-27 $9.60 $9.89 $9.49 $9.65 $7.95 683,121
2016-01-26 $9.38 $9.68 $9.36 $9.58 $7.89 810,725
2016-01-25 $9.70 $10.00 $9.34 $9.34 $7.70 776,415
2016-01-22 $9.73 $9.91 $9.63 $9.72 $8.01 758,618
2016-01-21 $9.66 $9.89 $9.58 $9.60 $7.91 902,329
2016-01-20 $9.75 $9.98 $9.56 $9.69 $7.99 1,067,938
2016-01-19 $10.16 $10.19 $9.80 $9.90 $8.16 701,787
2016-01-15 $9.91 $10.03 $9.81 $10.03 $8.27 1,021,178
2016-01-14 $10.45 $10.45 $10.10 $10.19 $8.40 1,074,799
2016-01-13 $10.73 $10.76 $10.15 $10.35 $8.53 756,082
2016-01-12 $10.83 $10.87 $10.52 $10.75 $8.86 827,292
2016-01-11 $10.85 $10.87 $10.64 $10.75 $8.86 460,435
2016-01-08 $10.94 $10.95 $10.74 $10.76 $8.87 745,159
2016-01-07 $10.92 $11.24 $10.84 $10.85 $8.94 840,552
2016-01-06 $10.91 $11.11 $10.90 $11.08 $9.13 437,615
2016-01-05 $11.08 $11.46 $11.04 $11.11 $9.16 444,093
2016-01-04 $11.10 $11.33 $10.95 $11.07 $9.12 729,351
2015-12-31 $11.49 $11.55 $11.34 $11.34 $9.35 514,979
2015-12-30 $11.56 $11.63 $11.48 $11.55 $9.52 534,911
2015-12-29 $11.49 $11.61 $11.37 $11.54 $9.51 429,548
2015-12-28 $11.40 $11.42 $11.26 $11.40 $9.39 522,152
2015-12-24 $11.47 $11.56 $11.42 $11.46 $9.44 166,840
2015-12-23 $11.33 $11.46 $11.25 $11.43 $9.42 364,218
2015-12-22 $11.31 $11.49 $11.04 $11.25 $9.27 816,002
2015-12-21 $11.12 $11.30 $10.95 $11.30 $9.31 681,608
2015-12-18 $11.24 $11.27 $10.94 $11.03 $9.09 5,027,651
2015-12-17 $11.53 $11.64 $11.24 $11.32 $9.33 873,520
2015-12-16 $11.35 $11.50 $11.11 $11.46 $9.44 825,028
2015-12-15 $10.96 $11.31 $10.91 $11.25 $9.27 820,958
2015-12-14 $10.94 $11.09 $10.77 $10.90 $8.98 820,806
2015-12-11 $11.02 $11.18 $10.88 $10.95 $9.02 895,474
2015-12-10 $11.00 $11.26 $11.00 $11.21 $9.24 688,338
2015-12-09 $11.10 $11.19 $10.96 $11.00 $9.06 795,104
2015-12-08 $11.26 $11.40 $11.08 $11.10 $9.15 521,799
2015-12-07 $11.67 $11.70 $11.37 $11.41 $9.40 467,106
2015-12-04 $11.53 $11.75 $11.48 $11.70 $9.64 610,932
2015-12-03 $11.93 $11.98 $11.52 $11.53 $9.50 515,331
2015-12-02 $12.12 $12.17 $11.79 $11.81 $9.73 663,279
2015-12-01 $12.12 $12.22 $11.94 $12.06 $9.94 374,587
2015-11-30 $12.09 $12.21 $12.05 $12.10 $9.97 398,657
2015-11-27 $12.00 $12.11 $11.94 $12.04 $9.92 226,858
2015-11-25 $11.95 $12.03 $11.89 $12.01 $9.90 267,512
2015-11-24 $11.78 $11.96 $11.73 $11.93 $9.83 504,048
2015-11-23 $11.82 $11.91 $11.78 $11.83 $9.75 305,832
2015-11-20 $11.71 $11.94 $11.68 $11.83 $9.75 296,462
2015-11-19 $11.75 $11.87 $11.65 $11.71 $9.65 247,248
2015-11-18 $11.60 $11.81 $11.53 $11.77 $9.70 316,895
2015-11-17 $11.63 $11.71 $11.49 $11.57 $9.53 369,146
2015-11-16 $11.35 $11.56 $11.27 $11.56 $9.53 379,864
2015-11-13 $11.54 $11.65 $11.32 $11.40 $9.39 800,050
2015-11-12 $11.86 $11.88 $11.62 $11.63 $9.58 411,838
2015-11-11 $12.01 $12.07 $11.89 $11.96 $9.86 475,871
2015-11-10 $12.06 $12.18 $11.89 $11.92 $9.82 665,962
2015-11-09 $12.35 $12.44 $11.99 $12.09 $9.96 511,986
2015-11-06 $12.03 $12.47 $11.57 $12.33 $10.16 680,071
2015-11-05 $11.81 $11.98 $11.73 $11.91 $9.81 527,663
2015-11-04 $11.68 $11.86 $11.65 $11.78 $9.71 756,125
2015-11-03 $11.64 $11.81 $11.34 $11.74 $9.60 1,556,241
2015-11-02 $11.47 $11.71 $11.41 $11.65 $9.53 732,149
2015-10-30 $11.70 $11.75 $11.32 $11.46 $9.37 780,886
2015-10-29 $11.79 $11.91 $11.66 $11.72 $9.59 908,645
2015-10-28 $11.40 $11.75 $11.38 $11.75 $9.61 1,119,684
2015-10-27 $11.49 $11.60 $11.20 $11.37 $9.29 617,312
2015-10-26 $11.46 $11.59 $11.36 $11.53 $9.43 929,730
2015-10-23 $11.07 $11.49 $11.00 $11.49 $9.40 1,279,285
2015-10-22 $11.33 $11.56 $11.04 $11.08 $9.06 2,108,872
2015-10-21 $12.04 $12.05 $11.68 $11.68 $9.55 397,446
2015-10-20 $11.80 $12.00 $11.74 $11.99 $9.81 419,241
2015-10-19 $11.70 $11.87 $11.67 $11.74 $9.60 257,825
2015-10-16 $11.83 $11.90 $11.64 $11.80 $9.65 399,394
2015-10-15 $11.64 $11.78 $11.47 $11.78 $9.63 474,198
2015-10-14 $11.77 $11.87 $11.52 $11.55 $9.45 351,302
2015-10-13 $12.04 $12.07 $11.77 $11.77 $9.63 323,473
2015-10-12 $11.91 $12.07 $11.89 $11.98 $9.80 314,829
2015-10-09 $12.18 $12.20 $11.94 $11.96 $9.78 347,322
2015-10-08 $11.91 $12.12 $11.85 $12.11 $9.90 468,128
2015-10-07 $11.76 $11.99 $11.66 $11.99 $9.81 800,845
2015-10-06 $11.78 $12.13 $11.62 $11.66 $9.54 556,757
2015-10-05 $11.65 $11.89 $11.63 $11.84 $9.68 392,745
2015-10-02 $11.47 $11.55 $11.11 $11.54 $9.44 507,264
2015-10-01 $11.65 $11.75 $11.46 $11.68 $9.55 348,141
2015-09-30 $11.85 $11.86 $11.58 $11.70 $9.57 641,026
2015-09-29 $11.66 $11.78 $11.60 $11.74 $9.60 387,762
2015-09-28 $11.76 $11.79 $11.64 $11.67 $9.54 354,832
2015-09-25 $11.94 $12.00 $11.83 $11.84 $9.68 506,907
2015-09-24 $11.53 $11.80 $11.50 $11.80 $9.65 461,399
2015-09-23 $11.51 $11.72 $11.51 $11.64 $9.52 415,685
2015-09-22 $11.45 $11.67 $11.45 $11.52 $9.42 437,098
2015-09-21 $11.49 $11.65 $11.49 $11.61 $9.50 414,954
2015-09-18 $11.45 $11.52 $11.30 $11.40 $9.32 764,844
2015-09-17 $11.92 $12.07 $11.54 $11.61 $9.50 659,857
2015-09-16 $11.98 $11.98 $11.77 $11.90 $9.73 446,462
2015-09-15 $11.87 $12.01 $11.83 $11.95 $9.77 275,826
2015-09-14 $11.77 $11.84 $11.72 $11.80 $9.65 352,067
2015-09-11 $11.74 $11.91 $11.67 $11.84 $9.68 439,226
2015-09-10 $11.78 $11.97 $11.76 $11.89 $9.72 233,582
2015-09-09 $12.05 $12.15 $11.78 $11.80 $9.65 405,589
2015-09-08 $12.00 $12.15 $11.73 $12.03 $9.84 411,144

Boston Private Financial Holdings Inc (BPFH) News Headlines

Recent Boston Private Financial Holdings Inc (BPFH) News
Similar Companies to Boston Private Financial Holdings Inc (BPFH) in the Banks-Regional Industry
Stock Name Stock Ticker Industry Sector Employees
Banco Santander SA BXS Banks-Regional Financial Services 183,258
Itau Unibanco Holding S.A. ITUB Banks-Regional Financial Services 112,489
Banco Bradesco S.A. BBD Banks-Regional Financial Services 100,000
Deutsche Bank AG DB Banks-Regional Financial Services 91,200
HDFC Bank Ltd HDB Banks-Regional Financial Services 84,400
Lloyds Banking Group plc LYG Banks-Regional Financial Services 73,000
U.S. Bancorp. USB Banks-Regional Financial Services 70,000
Mizuho Financial Group Inc MFG Banks-Regional Financial Services 60,718
Grupo Aval Acciones y Valores S.A. AVAL Banks-Regional Financial Services 55,500
PNC Financial Services Group PNC Banks-Regional Financial Services 47,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.