CareTrust REIT Inc (CTRE) Exchange: NASDAQ

Data as of July 1, 2022

$19.05 ($0.61) 3.31%

CareTrust REIT Inc - Daily Information
Click for more stock information on CareTrust REIT Inc.
Daily Information Data
Date July 1, 2022
Open $18.42
Previous Close $19.05
High $19.13
Low $18.42
Adjusted Open $18.42
Previous Adjusted Close $19.05
Adjusted High $19.13
Adjusted Low $18.42

About CareTrust REIT Inc (CTRE)

CareTrust REIT, Inc. is a self-administered, publicly-traded real estate investment trust engaged in the ownership, acquisition, development and leasing of skilled nursing, seniors housing and other healthcare-related properties. With a nationwide portfolio of long-term net-leased properties, and a growing portfolio of quality operators leasing them, CareTrust REIT is pursuing both external and organic growth opportunities across the United States.

Historical Stock Data for CareTrust REIT Inc (CTRE)

Date Open High Low Close Adj.Close Volume
2022-07-01 $18.42 $19.13 $18.42 $19.05 $19.05 851,779
2022-06-30 $18.59 $18.66 $18.12 $18.44 $18.44 683,244
2022-06-29 $18.39 $18.76 $18.25 $18.73 $18.73 544,506
2022-06-28 $18.88 $19.02 $18.50 $18.65 $18.38 643,734
2022-06-27 $18.58 $19.01 $18.43 $18.70 $18.43 1,021,793
2022-06-24 $18.20 $18.56 $18.08 $18.50 $18.23 1,011,953
2022-06-23 $17.87 $18.13 $17.67 $18.06 $17.80 351,221
2022-06-22 $17.31 $18.07 $17.30 $17.77 $17.51 524,600
2022-06-21 $17.57 $18.04 $17.48 $17.48 $17.23 747,707
2022-06-17 $17.31 $17.69 $17.21 $17.47 $17.22 1,185,987
2022-06-16 $17.09 $17.35 $16.82 $17.13 $16.88 708,632
2022-06-15 $16.73 $17.66 $16.71 $17.48 $17.23 578,421
2022-06-14 $17.47 $17.61 $16.59 $16.69 $16.45 763,149
2022-06-13 $18.20 $18.25 $17.41 $17.47 $17.22 661,627
2022-06-10 $18.64 $18.66 $18.31 $18.54 $18.27 604,296
2022-06-09 $18.23 $18.84 $18.11 $18.76 $18.49 951,971
2022-06-08 $18.68 $18.72 $18.18 $18.31 $18.05 538,816
2022-06-07 $17.90 $18.81 $17.88 $18.79 $18.52 463,232
2022-06-06 $18.37 $18.37 $17.91 $18.01 $17.75 477,558
2022-06-03 $18.45 $18.54 $18.10 $18.16 $17.90 505,800
2022-06-02 $18.55 $18.58 $18.07 $18.56 $18.29 488,451
2022-06-01 $18.67 $18.67 $18.18 $18.60 $18.33 613,194
2022-05-31 $18.19 $18.67 $18.19 $18.53 $18.26 834,369
2022-05-27 $18.40 $18.51 $18.26 $18.35 $18.08 587,354
2022-05-26 $18.48 $18.49 $18.21 $18.25 $17.99 813,175
2022-05-25 $18.00 $18.47 $17.96 $18.31 $18.05 824,789
2022-05-24 $17.42 $18.04 $17.17 $18.00 $17.74 717,784
2022-05-23 $17.63 $17.65 $17.21 $17.35 $17.10 449,130
2022-05-20 $17.35 $17.41 $16.90 $17.27 $17.02 562,227
2022-05-19 $17.29 $17.54 $17.17 $17.18 $16.93 610,361
2022-05-18 $17.55 $17.67 $17.30 $17.40 $17.15 710,622
2022-05-17 $17.44 $17.83 $17.30 $17.64 $17.38 873,155
2022-05-16 $17.33 $17.57 $17.02 $17.38 $17.13 636,884
2022-05-13 $16.97 $17.16 $16.76 $17.16 $16.91 677,357
2022-05-12 $16.71 $17.00 $16.56 $16.97 $16.72 672,235
2022-05-11 $16.77 $17.06 $16.47 $16.63 $16.39 1,009,500
2022-05-10 $17.06 $17.06 $15.90 $16.38 $16.14 1,151,264
2022-05-09 $17.00 $17.12 $16.47 $16.63 $16.39 886,853
2022-05-06 $17.48 $17.48 $16.85 $17.11 $16.86 612,549
2022-05-05 $17.07 $17.31 $16.98 $17.27 $17.02 643,437
2022-05-04 $16.91 $17.26 $16.71 $17.20 $16.95 570,074
2022-05-03 $16.36 $17.01 $16.36 $16.93 $16.69 712,915
2022-05-02 $16.39 $16.51 $16.01 $16.28 $16.04 756,056
2022-04-29 $16.65 $16.73 $16.18 $16.21 $15.98 576,605
2022-04-28 $16.35 $16.83 $16.17 $16.73 $16.49 462,218
2022-04-27 $16.69 $16.75 $16.25 $16.26 $16.02 591,421
2022-04-26 $16.87 $16.93 $16.55 $16.63 $16.39 494,464
2022-04-25 $16.80 $16.95 $16.57 $16.89 $16.65 598,608
2022-04-22 $17.03 $17.07 $16.67 $16.80 $16.56 862,013
2022-04-21 $17.55 $17.55 $17.10 $17.11 $16.86 489,515
2022-04-20 $17.10 $17.54 $16.97 $17.42 $17.17 754,911
2022-04-19 $16.76 $17.03 $16.71 $16.97 $16.72 805,880
2022-04-18 $17.24 $17.50 $16.65 $16.72 $16.48 1,427,572
2022-04-14 $17.74 $18.00 $17.46 $17.52 $17.27 653,596
2022-04-13 $17.86 $17.91 $17.47 $17.65 $17.39 1,048,365
2022-04-12 $18.21 $18.25 $17.56 $17.76 $17.50 1,428,055
2022-04-11 $18.74 $18.98 $18.53 $18.66 $18.39 557,408
2022-04-08 $18.85 $19.04 $18.73 $18.74 $18.47 468,794
2022-04-07 $19.12 $19.15 $18.72 $18.83 $18.56 541,934
2022-04-06 $19.08 $19.41 $18.96 $19.14 $18.86 518,926
2022-04-05 $19.94 $20.04 $19.04 $19.11 $18.83 1,007,739
2022-04-04 $19.86 $20.00 $19.51 $19.93 $19.64 870,909
2022-04-01 $19.35 $19.90 $19.32 $19.87 $19.58 673,863
2022-03-31 $19.40 $19.64 $19.27 $19.30 $19.02 645,416
2022-03-30 $19.45 $19.52 $19.29 $19.38 $19.10 450,385
2022-03-29 $19.40 $19.83 $19.39 $19.76 $19.20 677,832
2022-03-28 $19.10 $19.20 $18.95 $19.16 $18.62 565,360
2022-03-25 $18.80 $19.09 $18.80 $19.04 $18.50 424,252
2022-03-24 $18.71 $18.93 $18.54 $18.92 $18.39 442,825
2022-03-23 $18.62 $18.84 $18.44 $18.65 $18.12 581,676
2022-03-22 $18.78 $18.95 $18.51 $18.66 $18.13 661,144
2022-03-21 $18.60 $18.78 $18.45 $18.63 $18.10 674,252
2022-03-18 $18.27 $18.64 $18.26 $18.60 $18.07 1,429,210
2022-03-17 $18.13 $18.56 $18.12 $18.47 $17.95 725,620
2022-03-16 $18.03 $18.25 $17.59 $18.13 $17.62 926,578
2022-03-15 $17.69 $18.02 $17.65 $18.01 $17.50 734,255
2022-03-14 $17.48 $17.81 $17.43 $17.56 $17.06 662,419
2022-03-11 $17.54 $17.73 $17.26 $17.32 $16.83 569,298
2022-03-10 $17.45 $17.60 $17.29 $17.59 $17.09 629,720
2022-03-09 $17.63 $17.80 $17.40 $17.56 $17.06 1,213,318
2022-03-08 $17.35 $17.68 $17.16 $17.45 $16.96 490,580
2022-03-07 $17.59 $17.67 $17.21 $17.26 $16.77 641,874
2022-03-04 $17.65 $17.69 $17.40 $17.62 $17.12 464,369
2022-03-03 $17.80 $17.86 $17.54 $17.69 $17.19 652,671
2022-03-02 $17.22 $17.73 $17.10 $17.67 $17.17 623,003
2022-03-01 $17.50 $17.58 $16.94 $17.12 $16.64 776,275
2022-02-28 $17.78 $17.78 $17.31 $17.50 $17.01 872,540
2022-02-25 $17.60 $17.84 $17.26 $17.79 $17.29 523,607
2022-02-24 $17.04 $17.56 $16.86 $17.49 $17.00 758,305
2022-02-23 $17.68 $17.91 $17.25 $17.31 $16.82 1,077,477
2022-02-22 $17.88 $17.95 $17.50 $17.58 $17.08 1,019,216
2022-02-18 $18.12 $18.52 $17.93 $17.97 $17.46 983,665
2022-02-17 $18.01 $18.46 $17.67 $18.10 $17.59 2,283,866
2022-02-16 $19.38 $19.63 $19.33 $19.46 $18.91 937,962
2022-02-15 $19.43 $19.61 $19.17 $19.31 $18.76 983,637
2022-02-14 $19.77 $20.02 $19.31 $19.32 $18.77 806,121
2022-02-11 $19.51 $19.96 $19.48 $19.81 $19.25 742,225
2022-02-10 $19.68 $19.92 $19.24 $19.38 $18.83 525,106
2022-02-09 $19.63 $19.73 $19.28 $19.73 $19.17 856,787
2022-02-08 $19.39 $19.61 $19.36 $19.43 $18.88 605,905
2022-02-07 $19.69 $19.80 $19.28 $19.40 $18.85 773,192
2022-02-04 $20.01 $20.06 $19.26 $19.59 $19.04 889,525
2022-02-03 $20.66 $20.67 $19.92 $20.01 $19.44 778,434
2022-02-02 $20.85 $20.90 $20.61 $20.74 $20.15 980,205
2022-02-01 $21.08 $21.08 $20.67 $20.85 $20.26 791,810
2022-01-31 $20.71 $21.27 $20.68 $21.21 $20.61 1,226,701
2022-01-28 $20.56 $20.84 $20.04 $20.83 $20.24 777,459
2022-01-27 $20.64 $21.08 $20.44 $20.55 $19.97 692,306
2022-01-26 $21.40 $21.59 $20.39 $20.57 $19.99 1,022,809
2022-01-25 $21.12 $21.28 $20.60 $21.11 $20.51 1,180,556
2022-01-24 $21.24 $21.27 $20.51 $21.19 $20.59 1,192,524
2022-01-21 $21.35 $21.55 $21.21 $21.35 $20.75 971,409
2022-01-20 $22.11 $22.27 $21.50 $21.50 $20.89 763,485
2022-01-19 $22.42 $22.60 $22.14 $22.14 $21.51 445,917
2022-01-18 $22.65 $22.75 $22.21 $22.33 $21.70 1,188,112
2022-01-14 $22.73 $22.84 $22.36 $22.70 $22.06 673,917
2022-01-13 $22.44 $22.90 $22.35 $22.71 $22.07 596,530
2022-01-12 $23.12 $23.15 $22.38 $22.40 $21.77 943,048
2022-01-11 $23.05 $23.22 $22.80 $23.18 $22.52 955,468
2022-01-10 $22.93 $23.15 $22.76 $23.13 $22.48 451,474
2022-01-07 $23.04 $23.25 $22.85 $23.07 $22.42 496,477
2022-01-06 $22.66 $23.18 $22.58 $23.07 $22.42 512,614
2022-01-05 $23.33 $23.33 $22.56 $22.58 $21.94 594,769
2022-01-04 $23.27 $23.59 $22.97 $23.08 $22.43 899,084
2022-01-03 $22.83 $23.13 $22.71 $23.13 $22.48 639,400
2021-12-31 $22.70 $23.06 $22.61 $22.83 $22.18 504,350
2021-12-30 $22.72 $23.10 $22.70 $22.79 $22.15 866,164
2021-12-29 $22.66 $22.93 $22.42 $22.85 $21.95 656,700
2021-12-28 $22.58 $22.77 $22.55 $22.62 $21.73 352,387
2021-12-27 $22.50 $22.57 $22.18 $22.55 $21.66 449,417
2021-12-23 $22.58 $22.67 $22.38 $22.43 $21.55 427,593
2021-12-22 $22.09 $22.55 $21.96 $22.54 $21.65 825,602
2021-12-21 $21.91 $22.52 $21.91 $22.10 $21.23 887,710
2021-12-20 $21.90 $21.90 $21.11 $21.72 $20.86 1,197,539
2021-12-17 $21.45 $22.33 $21.42 $22.19 $21.32 2,587,077
2021-12-16 $21.29 $21.82 $21.17 $21.54 $20.69 1,334,167
2021-12-15 $21.42 $21.49 $21.11 $21.24 $20.40 1,624,164
2021-12-14 $21.65 $21.93 $21.15 $21.31 $20.47 1,109,561
2021-12-13 $20.94 $21.73 $20.84 $21.65 $20.80 1,253,136
2021-12-10 $21.93 $22.07 $20.86 $21.08 $20.25 1,734,797
2021-12-09 $22.43 $22.66 $22.11 $22.46 $21.57 686,835
2021-12-08 $22.13 $22.71 $21.98 $22.65 $21.76 994,709
2021-12-07 $22.01 $22.71 $21.53 $22.16 $21.29 1,815,853
2021-12-06 $20.92 $22.66 $20.84 $22.25 $21.37 2,664,549
2021-12-03 $20.71 $21.06 $20.54 $20.73 $19.91 969,121
2021-12-02 $20.03 $21.02 $20.00 $20.74 $19.92 1,322,920
2021-12-01 $20.44 $20.97 $20.00 $20.00 $19.21 1,111,876
2021-11-30 $20.00 $20.41 $19.82 $20.21 $19.41 1,339,682
2021-11-29 $19.93 $20.28 $19.68 $20.18 $19.38 1,028,185
2021-11-26 $20.32 $20.47 $19.45 $19.83 $19.05 427,563
2021-11-24 $20.63 $20.87 $20.50 $20.71 $19.89 300,558
2021-11-23 $20.87 $21.03 $20.58 $20.62 $19.81 586,252
2021-11-22 $20.67 $21.02 $20.37 $20.85 $20.03 657,510
2021-11-19 $20.71 $20.82 $20.45 $20.69 $19.87 813,093
2021-11-18 $20.75 $20.84 $20.45 $20.72 $19.90 627,265
2021-11-17 $20.64 $20.94 $20.09 $20.89 $20.07 641,622
2021-11-16 $20.85 $20.87 $20.54 $20.77 $19.95 456,490
2021-11-15 $20.72 $20.87 $20.54 $20.83 $20.01 572,351
2021-11-12 $21.11 $21.11 $20.65 $20.76 $19.94 738,807
2021-11-11 $21.31 $21.39 $20.93 $21.01 $20.18 522,853
2021-11-10 $21.03 $21.58 $21.03 $21.33 $20.49 590,564
2021-11-09 $20.61 $21.23 $20.53 $21.13 $20.30 1,121,684
2021-11-08 $21.50 $21.50 $20.57 $20.74 $19.92 759,578
2021-11-05 $20.24 $21.32 $20.24 $21.10 $20.27 681,393
2021-11-04 $20.79 $20.90 $20.04 $20.16 $19.37 577,620
2021-11-03 $20.51 $20.97 $20.51 $20.73 $19.91 771,909
2021-11-02 $21.25 $21.30 $20.51 $20.58 $19.77 662,934
2021-11-01 $20.83 $21.34 $20.75 $21.11 $20.28 746,103
2021-10-29 $21.38 $21.40 $20.64 $20.75 $19.93 829,430
2021-10-28 $21.09 $21.51 $21.09 $21.50 $20.65 703,535
2021-10-27 $21.20 $21.22 $21.01 $21.09 $20.26 317,905
2021-10-26 $21.14 $21.34 $21.09 $21.14 $20.31 351,249
2021-10-25 $21.32 $21.38 $21.01 $21.05 $20.22 384,763
2021-10-22 $21.45 $21.65 $21.26 $21.33 $20.49 426,655
2021-10-21 $21.47 $21.56 $21.27 $21.45 $20.60 524,219
2021-10-20 $21.33 $21.56 $21.27 $21.47 $20.62 354,863
2021-10-19 $21.46 $21.47 $21.19 $21.29 $20.45 369,523
2021-10-18 $21.24 $21.44 $21.19 $21.30 $20.46 342,544
2021-10-15 $21.27 $21.41 $21.18 $21.30 $20.46 554,807
2021-10-14 $20.83 $21.09 $20.80 $21.03 $20.20 456,922
2021-10-13 $20.51 $20.75 $20.42 $20.73 $19.91 505,965
2021-10-12 $20.28 $20.79 $20.20 $20.55 $19.74 652,357
2021-10-11 $20.51 $20.70 $20.25 $20.28 $19.48 462,846
2021-10-08 $20.43 $20.62 $20.26 $20.43 $19.62 406,953
2021-10-07 $20.33 $20.54 $20.15 $20.26 $19.46 590,737
2021-10-06 $19.80 $20.21 $19.56 $20.19 $19.39 646,648
2021-10-05 $20.47 $20.49 $19.94 $19.94 $19.15 733,067
2021-10-04 $20.58 $20.71 $20.43 $20.48 $19.67 306,471
2021-10-01 $20.45 $20.90 $20.31 $20.62 $19.81 544,926
2021-09-30 $20.69 $20.76 $20.30 $20.32 $19.52 934,837
2021-09-29 $20.45 $20.69 $20.40 $20.65 $19.84 731,334
2021-09-28 $20.73 $20.76 $20.38 $20.64 $19.57 623,510
2021-09-27 $21.20 $21.65 $20.71 $20.77 $19.70 676,613
2021-09-24 $21.36 $21.60 $21.12 $21.12 $20.03 603,793
2021-09-23 $21.43 $21.63 $21.38 $21.45 $20.34 615,672
2021-09-22 $21.67 $21.71 $21.29 $21.35 $20.25 532,307
2021-09-21 $21.55 $21.86 $21.46 $21.50 $20.39 439,095
2021-09-20 $21.79 $21.91 $21.28 $21.51 $20.40 878,471
2021-09-17 $21.83 $22.11 $21.63 $22.06 $20.92 1,877,936
2021-09-16 $21.60 $22.06 $21.51 $21.73 $20.61 712,638
2021-09-15 $21.82 $21.93 $21.41 $21.58 $20.47 883,400
2021-09-14 $21.99 $22.00 $21.68 $21.79 $20.67 889,902
2021-09-13 $21.83 $21.95 $21.66 $21.88 $20.75 580,362
2021-09-10 $22.20 $22.20 $21.59 $21.71 $20.59 426,362
2021-09-09 $22.21 $22.32 $21.96 $22.04 $20.90 419,046
2021-09-08 $21.97 $22.35 $21.92 $22.29 $21.14 408,640
2021-09-07 $22.25 $22.25 $21.88 $22.08 $20.94 329,047
2021-09-03 $22.50 $22.57 $22.11 $22.32 $21.17 421,583
2021-09-02 $22.48 $22.57 $22.30 $22.50 $21.34 474,535
2021-09-01 $22.13 $22.46 $22.10 $22.35 $21.20 538,133
2021-08-31 $21.85 $22.03 $21.69 $21.99 $20.86 494,438
2021-08-30 $21.82 $21.85 $21.49 $21.83 $20.70 355,575
2021-08-27 $21.46 $21.81 $21.44 $21.72 $20.60 440,194
2021-08-26 $21.76 $21.82 $21.37 $21.40 $20.30 228,300
2021-08-25 $21.88 $22.05 $21.70 $21.76 $20.64 444,117
2021-08-24 $21.61 $21.94 $21.45 $21.90 $20.77 355,165
2021-08-23 $21.54 $21.63 $21.35 $21.60 $20.49 359,263
2021-08-20 $21.30 $21.53 $20.75 $21.43 $20.32 421,234
2021-08-19 $21.51 $21.75 $21.13 $21.39 $20.29 676,546
2021-08-18 $22.10 $22.18 $21.61 $21.63 $20.51 715,691
2021-08-17 $21.80 $22.14 $21.61 $22.14 $21.00 375,172
2021-08-16 $22.21 $22.41 $21.89 $21.93 $20.80 410,095
2021-08-13 $22.02 $22.34 $21.67 $22.27 $21.12 548,120
2021-08-12 $22.21 $22.26 $21.64 $21.90 $20.77 1,022,061
2021-08-11 $22.36 $22.42 $21.90 $22.25 $21.10 791,527
2021-08-10 $23.09 $23.09 $22.51 $22.53 $21.37 383,367
2021-08-09 $23.20 $23.22 $22.96 $23.09 $21.90 362,084
2021-08-06 $23.64 $23.97 $23.14 $23.39 $22.18 477,026
2021-08-05 $22.94 $23.45 $22.81 $23.43 $22.22 715,825
2021-08-04 $23.51 $23.63 $22.72 $22.77 $21.60 605,906
2021-08-03 $24.00 $24.10 $23.73 $23.74 $22.52 789,367
2021-08-02 $24.21 $24.58 $23.81 $23.84 $22.61 378,165
2021-07-30 $24.06 $24.52 $24.06 $24.12 $22.88 499,881
2021-07-29 $24.15 $24.32 $24.04 $24.08 $22.84 343,215
2021-07-28 $24.32 $24.34 $23.95 $24.05 $22.81 430,969
2021-07-27 $24.04 $24.30 $23.90 $24.26 $23.01 296,590
2021-07-26 $24.36 $24.55 $23.99 $24.10 $22.86 437,046
2021-07-23 $24.30 $24.35 $24.05 $24.32 $23.07 255,563
2021-07-22 $24.34 $24.41 $23.92 $24.10 $22.86 415,072
2021-07-21 $24.24 $24.54 $24.14 $24.41 $23.15 546,506
2021-07-20 $23.50 $24.30 $23.41 $24.10 $22.86 563,284
2021-07-19 $23.61 $23.68 $23.10 $23.39 $22.18 655,707
2021-07-16 $23.69 $23.97 $23.61 $23.81 $22.58 343,506
2021-07-15 $23.63 $23.73 $23.27 $23.53 $22.32 410,387
2021-07-14 $23.65 $23.80 $23.44 $23.60 $22.38 519,002
2021-07-13 $24.09 $24.09 $23.53 $23.64 $22.42 346,060
2021-07-12 $23.77 $24.12 $23.72 $24.07 $22.83 450,532
2021-07-09 $23.41 $23.75 $23.37 $23.74 $22.52 341,184
2021-07-08 $23.44 $23.60 $23.16 $23.27 $22.07 409,891
2021-07-07 $23.94 $23.98 $23.44 $23.66 $22.44 428,672
2021-07-06 $23.63 $24.04 $23.31 $23.97 $22.73 750,321
2021-07-02 $23.75 $23.86 $23.56 $23.62 $22.40 472,361
2021-07-01 $23.22 $23.78 $23.09 $23.65 $22.43 896,754
2021-06-30 $23.17 $23.35 $23.14 $23.23 $22.03 500,200
2021-06-29 $23.07 $23.39 $23.03 $23.24 $22.04 356,419
2021-06-28 $23.91 $23.91 $23.20 $23.36 $21.90 649,998
2021-06-25 $23.71 $23.99 $23.56 $23.91 $22.42 1,736,658
2021-06-24 $23.31 $23.67 $23.06 $23.66 $22.19 428,173
2021-06-23 $23.23 $23.40 $23.08 $23.22 $21.77 689,156
2021-06-22 $23.29 $23.32 $23.07 $23.23 $21.78 259,957
2021-06-21 $23.04 $23.29 $22.88 $23.21 $21.76 592,622
2021-06-18 $23.36 $23.50 $22.86 $22.91 $21.48 1,038,614
2021-06-17 $23.69 $23.75 $23.23 $23.59 $22.12 605,384
2021-06-16 $23.74 $23.98 $23.63 $23.74 $22.26 686,924
2021-06-15 $23.92 $23.96 $23.61 $23.62 $22.15 338,656
2021-06-14 $23.78 $24.01 $23.75 $23.97 $22.48 555,730
2021-06-11 $23.88 $24.17 $23.63 $23.75 $22.27 634,871
2021-06-10 $23.81 $24.06 $23.67 $23.92 $22.43 636,197
2021-06-09 $23.59 $23.86 $23.55 $23.71 $22.23 381,821
2021-06-08 $23.44 $23.68 $23.41 $23.41 $21.95 394,130
2021-06-07 $23.54 $23.72 $23.35 $23.45 $21.99 510,105
2021-06-04 $23.25 $23.28 $22.95 $23.21 $21.76 390,671
2021-06-03 $23.72 $23.72 $23.03 $23.08 $21.64 574,023
2021-06-02 $23.86 $23.99 $23.50 $23.78 $22.30 448,692
2021-06-01 $23.46 $24.03 $23.38 $23.92 $22.43 634,287
2021-05-28 $23.11 $23.31 $23.02 $23.28 $21.83 516,177
2021-05-27 $23.21 $23.35 $23.01 $23.05 $21.61 560,480
2021-05-26 $23.01 $23.16 $22.85 $23.07 $21.63 386,842
2021-05-25 $23.17 $23.44 $23.03 $23.05 $21.61 612,718
2021-05-24 $23.00 $23.32 $23.00 $23.16 $21.72 567,344
2021-05-21 $23.31 $23.52 $22.89 $22.95 $21.52 1,322,098
2021-05-20 $22.84 $23.27 $22.77 $23.12 $21.68 552,186
2021-05-19 $22.41 $22.94 $22.24 $22.92 $21.49 1,151,201
2021-05-18 $22.64 $22.78 $22.50 $22.53 $21.13 403,632
2021-05-17 $22.69 $22.76 $22.58 $22.67 $21.26 429,829
2021-05-14 $22.71 $22.82 $22.55 $22.68 $21.27 427,624
2021-05-13 $22.40 $22.81 $22.28 $22.62 $21.21 609,118
2021-05-12 $22.63 $22.85 $22.20 $22.26 $20.87 580,412
2021-05-11 $22.81 $22.93 $22.56 $22.81 $21.39 505,274
2021-05-10 $23.28 $23.78 $23.12 $23.12 $21.68 642,799
2021-05-07 $22.72 $23.21 $22.72 $23.10 $21.66 741,220
2021-05-06 $22.47 $22.83 $22.33 $22.79 $21.37 555,262
2021-05-05 $23.26 $23.32 $22.34 $22.45 $21.05 683,323
2021-05-04 $23.90 $24.17 $23.07 $23.25 $21.80 881,409
2021-05-03 $24.37 $24.39 $23.97 $24.04 $22.54 737,284
2021-04-30 $24.02 $24.48 $23.94 $24.18 $22.67 1,001,903
2021-04-29 $24.58 $24.62 $23.96 $24.14 $22.64 419,824
2021-04-28 $24.28 $24.67 $24.24 $24.43 $22.91 498,314
2021-04-27 $24.63 $24.69 $24.21 $24.32 $22.81 371,201
2021-04-26 $24.45 $24.85 $24.38 $24.57 $23.04 483,571
2021-04-23 $24.20 $24.61 $24.05 $24.39 $22.87 504,667
2021-04-22 $24.26 $24.48 $23.97 $24.07 $22.57 399,500
2021-04-21 $23.87 $24.38 $23.86 $24.31 $22.80 585,176
2021-04-20 $23.82 $24.09 $23.79 $23.99 $22.50 359,479
2021-04-19 $23.90 $23.95 $23.60 $23.81 $22.33 651,349
2021-04-16 $24.09 $24.21 $23.83 $23.88 $22.39 316,547
2021-04-15 $23.85 $23.97 $23.68 $23.96 $22.47 319,048
2021-04-14 $23.99 $24.18 $23.70 $23.79 $22.31 439,373
2021-04-13 $24.01 $24.02 $23.82 $23.93 $22.44 522,816
2021-04-12 $24.23 $24.23 $23.80 $23.96 $22.47 581,724
2021-04-09 $24.26 $24.36 $24.01 $24.06 $22.56 422,625
2021-04-08 $24.23 $24.36 $24.01 $24.29 $22.78 584,265
2021-04-07 $24.30 $24.43 $24.11 $24.22 $22.71 418,979
2021-04-06 $24.37 $24.46 $24.12 $24.39 $22.87 576,208
2021-04-05 $24.50 $24.55 $23.97 $24.30 $22.78 577,639
2021-04-01 $23.09 $24.28 $22.81 $24.28 $22.77 700,951
2021-03-31 $23.40 $23.57 $23.00 $23.29 $21.83 851,355
2021-03-30 $23.36 $23.50 $23.21 $23.28 $21.83 453,090
2021-03-29 $23.87 $23.94 $23.30 $23.64 $21.92 511,006
2021-03-26 $23.71 $23.83 $23.39 $23.79 $22.06 391,707
2021-03-25 $23.33 $23.67 $22.82 $23.42 $21.71 426,216
2021-03-24 $23.64 $24.13 $23.31 $23.33 $21.63 393,484
2021-03-23 $23.43 $23.80 $23.32 $23.57 $21.85 553,049
2021-03-22 $23.79 $23.87 $23.14 $23.40 $21.70 481,458
2021-03-19 $23.63 $24.10 $23.63 $23.84 $22.10 1,342,145
2021-03-18 $24.23 $24.46 $23.90 $24.00 $22.25 558,643
2021-03-17 $24.10 $24.47 $23.90 $24.43 $22.65 540,949
2021-03-16 $24.56 $24.89 $23.78 $24.03 $22.28 688,712
2021-03-15 $24.05 $24.89 $23.92 $24.80 $22.99 1,087,223
2021-03-12 $23.20 $23.92 $23.10 $23.90 $22.16 1,268,362
2021-03-11 $23.12 $23.36 $23.06 $23.10 $21.42 715,788
2021-03-10 $23.22 $23.45 $22.93 $23.11 $21.43 799,617
2021-03-09 $23.12 $23.57 $23.00 $23.14 $21.45 643,997
2021-03-08 $22.98 $23.29 $22.70 $22.91 $21.24 590,081
2021-03-05 $22.91 $22.91 $22.24 $22.75 $21.09 552,050
2021-03-04 $22.46 $22.95 $22.33 $22.73 $21.07 606,906
2021-03-03 $22.37 $22.86 $22.31 $22.48 $20.84 524,883
2021-03-02 $22.82 $22.82 $22.10 $22.36 $20.73 443,253
2021-03-01 $22.52 $23.01 $22.52 $22.82 $21.16 691,881
2021-02-26 $22.15 $22.70 $22.09 $22.18 $20.56 881,911
2021-02-25 $22.93 $23.08 $21.97 $22.08 $20.47 346,073
2021-02-24 $22.61 $23.05 $22.54 $22.93 $21.26 605,437
2021-02-23 $22.50 $23.01 $22.35 $22.57 $20.93 578,294
2021-02-22 $22.11 $22.60 $21.93 $22.41 $20.78 627,379
2021-02-19 $22.37 $22.43 $22.01 $22.11 $20.50 609,258
2021-02-18 $22.62 $22.73 $22.25 $22.35 $20.72 454,258
2021-02-17 $22.25 $22.67 $22.20 $22.63 $20.98 426,216
2021-02-16 $23.05 $23.13 $22.23 $22.37 $20.74 551,201
2021-02-12 $23.09 $23.39 $22.82 $23.05 $21.37 433,313
2021-02-11 $23.25 $23.78 $22.77 $23.23 $21.54 628,579
2021-02-10 $23.29 $23.45 $23.00 $23.10 $21.42 808,849
2021-02-09 $23.20 $23.40 $22.82 $23.21 $21.52 733,885
2021-02-08 $23.56 $23.64 $23.08 $23.18 $21.49 593,279
2021-02-05 $23.76 $23.80 $23.18 $23.48 $21.77 434,111
2021-02-04 $23.10 $23.88 $23.10 $23.53 $21.82 439,017
2021-02-03 $23.31 $23.39 $22.58 $23.08 $21.40 543,850
2021-02-02 $23.45 $23.50 $23.15 $23.34 $21.64 287,515
2021-02-01 $22.78 $23.31 $22.28 $23.28 $21.58 407,061
2021-01-29 $22.62 $22.71 $22.16 $22.46 $20.82 856,115
2021-01-28 $22.55 $22.88 $22.32 $22.79 $21.13 702,901
2021-01-27 $22.88 $23.00 $21.84 $22.48 $20.84 906,099
2021-01-26 $23.29 $23.45 $23.06 $23.19 $21.50 439,878
2021-01-25 $22.97 $23.18 $22.61 $23.06 $21.38 565,916
2021-01-22 $22.64 $23.02 $22.34 $23.01 $21.33 473,980
2021-01-21 $22.61 $22.78 $22.29 $22.71 $21.06 478,971
2021-01-20 $22.41 $22.80 $22.30 $22.68 $21.03 343,683
2021-01-19 $22.75 $22.75 $22.04 $22.39 $20.76 516,634
2021-01-15 $22.46 $22.62 $22.11 $22.44 $20.81 817,997
2021-01-14 $23.13 $23.24 $22.47 $22.54 $20.90 651,365
2021-01-13 $22.77 $23.16 $22.58 $22.98 $21.31 426,647
2021-01-12 $22.40 $22.79 $22.16 $22.75 $21.09 450,122
2021-01-11 $22.40 $22.65 $22.08 $22.32 $20.69 608,574
2021-01-08 $22.52 $22.57 $22.05 $22.40 $20.77 718,167
2021-01-07 $22.71 $22.84 $21.66 $21.90 $20.30 671,699
2021-01-06 $22.16 $22.97 $22.15 $22.71 $21.06 1,423,559
2021-01-05 $21.42 $22.25 $21.39 $22.08 $20.47 792,693
2021-01-04 $22.21 $22.45 $21.38 $21.42 $19.86 760,440
2020-12-31 $21.77 $22.25 $21.76 $22.18 $20.56 511,166
2020-12-30 $22.22 $22.48 $22.05 $22.17 $20.56 710,529
2020-12-29 $22.64 $22.73 $22.18 $22.39 $20.53 463,208
2020-12-28 $22.63 $22.68 $22.30 $22.58 $20.70 764,144
2020-12-24 $22.42 $22.63 $22.27 $22.33 $20.47 367,869
2020-12-23 $23.11 $23.30 $22.34 $22.42 $20.56 903,492
2020-12-22 $22.91 $22.98 $22.71 $22.83 $20.93 881,462
2020-12-21 $22.86 $23.07 $22.65 $22.92 $21.01 492,520
2020-12-18 $23.61 $23.83 $22.96 $23.13 $21.21 1,935,549
2020-12-17 $23.17 $23.55 $22.86 $23.49 $21.54 1,089,466
2020-12-16 $23.11 $23.52 $23.01 $23.12 $21.20 1,046,711
2020-12-15 $22.27 $23.00 $22.15 $22.95 $21.04 1,095,226
2020-12-14 $22.75 $22.81 $22.05 $22.15 $20.31 1,354,251
2020-12-11 $21.61 $22.32 $21.20 $22.10 $20.26 1,904,212
2020-12-10 $20.95 $21.15 $20.78 $21.05 $19.30 522,107
2020-12-09 $20.90 $21.19 $20.70 $21.14 $19.38 801,738
2020-12-08 $20.73 $21.07 $20.61 $20.86 $19.12 570,058
2020-12-07 $20.51 $20.90 $20.51 $20.77 $19.04 726,042
2020-12-04 $21.12 $21.29 $20.33 $20.50 $18.79 764,225
2020-12-03 $20.43 $21.00 $20.34 $20.81 $19.08 829,561
2020-12-02 $20.55 $20.57 $19.93 $20.31 $18.62 1,043,331
2020-12-01 $19.89 $20.50 $19.72 $20.28 $18.59 1,727,127
2020-11-30 $19.74 $20.01 $19.35 $19.43 $17.81 1,134,328
2020-11-27 $20.11 $20.11 $19.46 $19.73 $18.09 321,812
2020-11-25 $20.01 $20.24 $19.77 $20.00 $18.34 354,648
2020-11-24 $19.69 $20.36 $19.56 $20.05 $18.38 670,509
2020-11-23 $19.42 $19.70 $19.20 $19.42 $17.80 1,041,538
2020-11-20 $18.98 $19.39 $18.97 $19.26 $17.66 744,740
2020-11-19 $18.73 $19.35 $18.52 $19.27 $17.67 443,160
2020-11-18 $19.42 $19.49 $18.87 $18.87 $17.30 400,928
2020-11-17 $19.46 $19.49 $19.00 $19.31 $17.70 522,411
2020-11-16 $20.33 $20.62 $19.56 $19.70 $18.06 558,700
2020-11-13 $19.37 $19.84 $19.27 $19.80 $18.15 630,728
2020-11-12 $19.36 $19.36 $18.82 $19.18 $17.58 366,479
2020-11-11 $19.60 $19.60 $19.10 $19.45 $17.83 546,231
2020-11-10 $19.00 $19.40 $18.84 $19.24 $17.64 703,804
2020-11-09 $18.94 $20.49 $18.73 $18.91 $17.34 1,013,656
2020-11-06 $18.56 $18.56 $17.41 $17.78 $16.30 798,936
2020-11-05 $17.68 $17.84 $17.33 $17.64 $16.17 285,534
2020-11-04 $17.67 $17.89 $17.32 $17.63 $16.16 272,377
2020-11-03 $17.78 $17.92 $17.46 $17.81 $16.33 510,124
2020-11-02 $17.23 $17.60 $17.06 $17.53 $16.07 339,986
2020-10-30 $17.20 $17.35 $16.88 $17.10 $15.68 535,134
2020-10-29 $16.80 $17.32 $16.61 $17.26 $15.82 643,936
2020-10-28 $17.15 $17.41 $16.76 $16.89 $15.49 382,600
2020-10-27 $17.82 $18.11 $17.48 $17.49 $16.04 294,725
2020-10-26 $17.79 $18.00 $17.62 $17.86 $16.37 572,227
2020-10-23 $18.05 $18.34 $17.80 $17.99 $16.49 227,207
2020-10-22 $17.60 $17.98 $17.56 $17.94 $16.45 294,836
2020-10-21 $17.74 $17.74 $17.47 $17.63 $16.16 368,522
2020-10-20 $17.57 $17.86 $17.56 $17.67 $16.20 421,172
2020-10-19 $18.02 $18.15 $17.44 $17.48 $16.02 290,467
2020-10-16 $18.34 $18.43 $17.91 $17.97 $16.48 387,435
2020-10-15 $18.03 $18.62 $17.93 $18.45 $16.92 240,642
2020-10-14 $18.29 $18.41 $18.08 $18.13 $16.62 178,749
2020-10-13 $18.62 $18.70 $18.07 $18.33 $16.81 418,380
2020-10-12 $18.51 $18.78 $18.39 $18.70 $17.14 267,032
2020-10-09 $18.91 $18.91 $18.50 $18.56 $17.02 250,482
2020-10-08 $18.69 $18.88 $18.55 $18.72 $17.16 463,641
2020-10-07 $18.82 $18.88 $18.52 $18.63 $17.08 439,507
2020-10-06 $18.92 $19.16 $18.59 $18.70 $17.14 920,972
2020-10-05 $19.05 $19.20 $18.55 $18.74 $17.18 288,548
2020-10-02 $17.98 $19.05 $17.87 $18.95 $17.37 539,922
2020-10-01 $17.88 $18.21 $17.71 $18.19 $16.68 467,787
2020-09-30 $17.78 $18.23 $17.60 $17.80 $16.31 600,366
2020-09-29 $17.95 $17.98 $17.34 $17.65 $16.18 701,999
2020-09-28 $17.52 $18.45 $17.52 $18.30 $16.54 1,012,135
2020-09-25 $17.05 $17.32 $16.67 $17.28 $15.62 2,427,831
2020-09-24 $17.36 $17.53 $16.94 $17.01 $15.38 1,723,196
2020-09-23 $18.52 $18.64 $17.44 $17.46 $15.78 895,821
2020-09-22 $18.53 $18.90 $18.46 $18.54 $16.76 368,334
2020-09-21 $18.29 $18.78 $18.01 $18.50 $16.72 887,840
2020-09-18 $19.03 $19.03 $18.45 $18.59 $16.81 1,607,750
2020-09-17 $18.83 $18.83 $18.47 $18.76 $16.96 443,139
2020-09-16 $19.34 $19.49 $18.97 $18.98 $17.16 459,090
2020-09-15 $19.25 $19.41 $19.20 $19.27 $17.42 523,444
2020-09-14 $18.87 $19.23 $18.75 $19.15 $17.31 854,170
2020-09-11 $19.13 $19.13 $18.54 $18.70 $16.91 561,929
2020-09-10 $19.39 $19.74 $19.04 $19.13 $17.29 1,070,954
2020-09-09 $19.19 $19.37 $18.67 $19.30 $17.45 2,212,431
2020-09-08 $19.50 $19.50 $19.08 $19.08 $17.25 826,597
2020-09-04 $20.16 $20.28 $19.32 $19.47 $17.60 613,500
2020-09-03 $20.14 $20.50 $19.78 $20.03 $18.11 527,806
2020-09-02 $19.48 $20.13 $19.17 $20.08 $18.15 463,648
2020-09-01 $19.17 $19.26 $18.83 $19.25 $17.40 409,816
2020-08-31 $19.40 $19.48 $19.04 $19.37 $17.51 680,078
2020-08-28 $19.49 $19.49 $19.13 $19.47 $17.60 361,076
2020-08-27 $18.93 $19.50 $18.89 $19.34 $17.48 314,378
2020-08-26 $19.13 $19.21 $18.68 $18.86 $17.05 310,800
2020-08-25 $19.20 $19.25 $18.88 $19.11 $17.28 440,800
2020-08-24 $19.04 $19.20 $18.72 $19.19 $17.35 300,958
2020-08-21 $18.85 $19.03 $18.66 $19.01 $17.18 408,765
2020-08-20 $18.07 $18.89 $18.06 $18.76 $16.96 593,332
2020-08-19 $18.77 $18.81 $18.15 $18.16 $16.42 435,302
2020-08-18 $18.87 $18.87 $18.41 $18.78 $16.98 370,577
2020-08-17 $18.79 $19.00 $18.64 $18.85 $17.04 506,165
2020-08-14 $18.81 $19.08 $18.65 $18.81 $17.00 385,608
2020-08-13 $19.28 $19.45 $18.80 $18.83 $17.02 473,895
2020-08-12 $19.27 $19.45 $18.99 $19.39 $17.53 838,152
2020-08-11 $19.28 $19.42 $18.82 $18.99 $17.17 732,840
2020-08-10 $19.12 $19.39 $18.84 $18.99 $17.17 593,018
2020-08-07 $17.81 $19.15 $17.81 $18.81 $17.00 691,346
2020-08-06 $18.13 $18.83 $18.03 $18.59 $16.81 882,167
2020-08-05 $18.07 $18.22 $17.81 $18.08 $16.34 879,021
2020-08-04 $18.00 $18.20 $17.80 $17.98 $16.25 761,693
2020-08-03 $18.60 $18.66 $17.62 $18.04 $16.31 862,745
2020-07-31 $18.00 $18.05 $17.48 $18.02 $16.29 939,783
2020-07-30 $17.83 $18.18 $17.73 $18.10 $16.36 342,481
2020-07-29 $17.67 $18.14 $17.56 $18.13 $16.39 425,750
2020-07-28 $17.16 $17.73 $17.16 $17.55 $15.87 250,959
2020-07-27 $17.04 $17.39 $16.80 $17.36 $15.69 409,545
2020-07-24 $17.42 $17.47 $16.96 $17.04 $15.40 389,407
2020-07-23 $17.39 $17.69 $17.10 $17.50 $15.82 529,050
2020-07-22 $16.55 $17.40 $16.53 $17.40 $15.73 405,230
2020-07-21 $16.98 $17.08 $16.63 $16.73 $15.12 249,653
2020-07-20 $16.95 $16.99 $16.61 $16.66 $15.06 536,756
2020-07-17 $16.63 $17.14 $16.45 $17.10 $15.46 376,303
2020-07-16 $16.73 $16.79 $16.47 $16.66 $15.06 586,384
2020-07-15 $16.66 $16.86 $16.47 $16.79 $15.17 1,738,924
2020-07-14 $16.38 $16.69 $16.27 $16.53 $14.94 460,105
2020-07-13 $16.97 $16.97 $16.32 $16.35 $14.78 811,192
2020-07-10 $16.29 $16.76 $16.29 $16.68 $15.08 1,038,067
2020-07-09 $16.50 $16.62 $16.13 $16.32 $14.75 1,447,610
2020-07-08 $17.00 $17.12 $16.48 $16.51 $14.93 1,008,449
2020-07-07 $17.11 $17.22 $16.73 $17.01 $15.38 1,377,569
2020-07-06 $17.51 $17.61 $17.10 $17.36 $15.69 546,252
2020-07-02 $17.63 $17.90 $16.82 $17.01 $15.38 1,220,794
2020-07-01 $17.09 $17.82 $17.07 $17.25 $15.59 1,857,455
2020-06-30 $17.18 $17.82 $16.66 $17.16 $15.51 2,118,979
2020-06-29 $17.25 $17.34 $16.82 $17.17 $15.52 1,328,107
2020-06-26 $17.41 $17.67 $17.26 $17.30 $15.41 3,049,547
2020-06-25 $16.81 $17.60 $16.80 $17.55 $15.64 824,449
2020-06-24 $17.78 $18.00 $16.41 $16.98 $15.13 1,149,126
2020-06-23 $18.60 $18.60 $18.13 $18.14 $16.16 471,615
2020-06-22 $18.19 $18.48 $18.03 $18.35 $16.35 1,011,756
2020-06-19 $18.89 $19.21 $18.15 $18.22 $16.23 4,196,376
2020-06-18 $19.01 $19.44 $18.81 $19.16 $17.07 1,195,447
2020-06-17 $19.95 $19.95 $19.19 $19.31 $17.21 932,478
2020-06-16 $19.64 $19.96 $18.94 $19.41 $17.30 1,148,048
2020-06-15 $18.07 $19.34 $18.03 $19.11 $17.03 1,666,828
2020-06-12 $18.92 $18.92 $18.11 $18.77 $16.72 706,721
2020-06-11 $18.85 $19.18 $17.92 $18.02 $16.06 794,763
2020-06-10 $20.09 $20.77 $19.30 $19.86 $17.70 655,692
2020-06-09 $20.29 $20.75 $19.98 $20.28 $18.07 783,069
2020-06-08 $20.43 $21.05 $20.21 $20.85 $18.58 611,723
2020-06-05 $20.49 $21.08 $19.76 $19.99 $17.81 965,400
2020-06-04 $19.50 $20.06 $19.21 $19.79 $17.63 738,345
2020-06-03 $19.36 $20.02 $19.36 $19.67 $17.53 857,854
2020-06-02 $19.34 $19.48 $18.89 $18.97 $16.90 765,882
2020-06-01 $19.31 $19.31 $18.84 $19.05 $16.97 1,160,762
2020-05-29 $18.74 $19.17 $18.59 $18.63 $16.60 1,123,126
2020-05-28 $20.26 $20.26 $19.23 $19.33 $17.22 582,090
2020-05-27 $19.65 $20.08 $19.39 $19.79 $17.63 1,000,318
2020-05-26 $19.86 $19.99 $19.17 $19.26 $17.16 415,159
2020-05-22 $18.51 $18.84 $18.17 $18.82 $16.77 394,402
2020-05-21 $18.08 $18.67 $18.02 $18.37 $16.37 358,431
2020-05-20 $19.03 $19.05 $18.11 $18.17 $16.19 479,526
2020-05-19 $18.59 $18.86 $18.19 $18.52 $16.50 524,194
2020-05-18 $16.99 $19.05 $16.99 $18.68 $16.64 1,036,742
2020-05-15 $16.34 $16.65 $15.92 $16.28 $14.51 1,822,848
2020-05-14 $16.05 $16.44 $15.41 $16.39 $14.60 824,526
2020-05-13 $16.80 $17.19 $16.34 $16.39 $14.60 858,160
2020-05-12 $17.79 $17.79 $16.59 $17.01 $15.16 1,028,007
2020-05-11 $17.12 $17.78 $16.82 $17.63 $15.71 863,868
2020-05-08 $16.41 $17.58 $16.00 $17.52 $15.61 671,239
2020-05-07 $15.90 $16.63 $15.71 $15.89 $14.16 383,864
2020-05-06 $16.18 $16.47 $15.59 $15.68 $13.97 587,724
2020-05-05 $16.04 $16.64 $16.00 $16.30 $14.52 500,204
2020-05-04 $15.52 $15.91 $15.15 $15.79 $14.07 427,761
2020-05-01 $15.87 $16.26 $15.16 $15.71 $14.00 480,924
2020-04-30 $16.64 $16.65 $15.97 $16.48 $14.68 756,807
2020-04-29 $17.00 $17.46 $16.43 $17.16 $15.29 577,567
2020-04-28 $15.75 $16.18 $15.53 $15.82 $14.10 591,293
2020-04-27 $15.20 $15.48 $14.98 $15.26 $13.60 646,633
2020-04-24 $15.19 $15.36 $14.87 $15.01 $13.37 808,276
2020-04-23 $15.51 $15.74 $14.92 $15.19 $13.53 479,395
2020-04-22 $15.97 $16.19 $15.42 $15.45 $13.77 502,135
2020-04-21 $15.81 $16.02 $15.22 $15.55 $13.86 532,176
2020-04-20 $16.91 $17.18 $16.17 $16.36 $14.58 684,831
2020-04-17 $17.48 $17.78 $17.07 $17.24 $15.36 647,400
2020-04-16 $17.64 $17.68 $16.58 $16.71 $14.89 883,167
2020-04-15 $17.72 $18.02 $17.31 $17.63 $15.71 756,696
2020-04-14 $18.56 $19.49 $18.41 $18.51 $16.49 530,156
2020-04-13 $18.11 $18.61 $17.67 $18.02 $16.06 716,975
2020-04-09 $18.06 $19.00 $17.91 $18.79 $16.74 641,973
2020-04-08 $16.53 $17.76 $16.02 $17.46 $15.56 1,045,930
2020-04-07 $15.26 $16.45 $15.26 $16.05 $14.30 973,483
2020-04-06 $14.18 $14.79 $13.93 $14.57 $12.98 563,893
2020-04-03 $13.13 $13.59 $12.44 $13.04 $11.62 590,354
2020-04-02 $13.19 $13.98 $12.88 $13.26 $11.82 558,756
2020-04-01 $14.01 $14.29 $12.94 $13.19 $11.75 964,414
2020-03-31 $15.55 $15.72 $14.09 $14.79 $13.18 1,566,905
2020-03-30 $15.45 $15.69 $14.77 $15.59 $13.89 895,360
2020-03-27 $15.00 $16.16 $14.90 $15.60 $13.68 932,768
2020-03-26 $15.66 $16.47 $14.57 $15.68 $13.75 1,307,490
2020-03-25 $14.98 $16.79 $14.88 $15.33 $13.44 1,242,230
2020-03-24 $14.72 $15.99 $13.49 $14.91 $13.08 1,664,268
2020-03-23 $12.78 $14.10 $11.60 $13.63 $11.95 1,368,304
2020-03-20 $12.84 $14.38 $12.37 $12.56 $11.01 2,189,983
2020-03-19 $8.02 $13.02 $7.67 $12.35 $10.83 2,325,020
2020-03-18 $9.20 $9.56 $7.16 $8.00 $7.02 1,776,981
2020-03-17 $10.37 $11.07 $9.62 $9.75 $8.55 1,801,004
2020-03-16 $13.03 $13.49 $9.95 $10.02 $8.79 1,784,972
2020-03-13 $14.75 $14.89 $12.41 $14.45 $12.67 1,777,338
2020-03-12 $15.81 $15.81 $13.33 $13.51 $11.85 1,977,991
2020-03-11 $19.28 $19.68 $16.74 $16.99 $14.90 1,573,959
2020-03-10 $19.42 $19.71 $17.32 $19.68 $17.26 1,846,314
2020-03-09 $21.72 $21.72 $19.00 $19.06 $16.72 1,202,761
2020-03-06 $22.54 $22.64 $21.68 $22.48 $19.71 1,277,744
2020-03-05 $22.51 $22.96 $22.31 $22.88 $20.07 787,802
2020-03-04 $22.08 $22.88 $22.06 $22.77 $19.97 566,873
2020-03-03 $21.22 $22.17 $21.00 $21.80 $19.12 1,019,951
2020-03-02 $20.93 $21.37 $20.52 $21.22 $18.61 1,557,999
2020-02-28 $21.11 $21.47 $20.47 $20.87 $18.30 1,437,380
2020-02-27 $22.54 $22.87 $21.81 $21.81 $19.13 708,642
2020-02-26 $22.91 $23.27 $22.73 $22.81 $20.00 523,304
2020-02-25 $23.32 $23.42 $22.81 $22.92 $20.10 902,485
2020-02-24 $23.10 $23.64 $23.00 $23.30 $20.43 641,383
2020-02-21 $23.47 $23.50 $22.57 $23.27 $20.41 2,292,688
2020-02-20 $22.77 $23.26 $22.77 $23.18 $20.33 673,291
2020-02-19 $23.01 $23.09 $22.66 $22.76 $19.96 615,057
2020-02-18 $23.33 $23.35 $22.89 $23.06 $20.22 600,037
2020-02-14 $22.91 $23.30 $22.91 $23.23 $20.37 639,203
2020-02-13 $22.85 $23.00 $22.61 $22.81 $20.00 895,871
2020-02-12 $22.83 $22.85 $22.46 $22.80 $20.00 1,692,408
2020-02-11 $22.94 $23.09 $22.77 $22.83 $20.02 989,699
2020-02-10 $22.70 $23.03 $22.66 $22.91 $20.09 665,136
2020-02-07 $22.73 $22.97 $22.63 $22.70 $19.91 907,212
2020-02-06 $22.57 $22.85 $22.43 $22.67 $19.88 813,971
2020-02-05 $22.40 $22.62 $22.31 $22.45 $19.69 1,012,359
2020-02-04 $22.32 $22.45 $22.17 $22.43 $19.67 378,718
2020-02-03 $22.26 $22.35 $22.09 $22.24 $19.50 900,610
2020-01-31 $22.25 $22.36 $22.10 $22.18 $19.45 1,780,384
2020-01-30 $22.13 $22.39 $22.00 $22.27 $19.53 2,937,588
2020-01-29 $22.02 $22.19 $21.95 $22.14 $19.42 1,723,593
2020-01-28 $21.94 $22.21 $21.89 $22.02 $19.31 479,972
2020-01-27 $21.76 $21.97 $21.65 $21.93 $19.23 1,714,877
2020-01-24 $22.00 $22.12 $21.80 $21.87 $19.18 1,756,711
2020-01-23 $21.76 $22.13 $21.59 $22.00 $19.29 1,554,863
2020-01-22 $21.85 $21.89 $21.59 $21.82 $19.14 1,975,801
2020-01-21 $21.32 $22.01 $21.29 $21.86 $19.17 1,381,227
2020-01-17 $21.40 $21.49 $21.18 $21.31 $18.69 918,608
2020-01-16 $21.13 $21.48 $20.99 $21.35 $18.72 839,445
2020-01-15 $20.79 $21.21 $20.72 $21.11 $18.51 989,303
2020-01-14 $20.66 $20.71 $20.48 $20.70 $18.15 649,643
2020-01-13 $20.47 $20.81 $20.33 $20.79 $18.23 500,535
2020-01-10 $20.17 $20.50 $20.05 $20.43 $17.91 862,862
2020-01-09 $20.34 $20.47 $20.17 $20.21 $17.72 812,292
2020-01-08 $20.19 $20.45 $20.10 $20.36 $17.86 643,985
2020-01-07 $20.33 $20.57 $20.03 $20.14 $17.66 931,225
2020-01-06 $20.52 $20.79 $20.48 $20.64 $18.10 704,468
2020-01-03 $20.13 $20.65 $20.10 $20.58 $18.05 856,183
2020-01-02 $20.63 $20.64 $20.04 $20.19 $17.71 711,998
2019-12-31 $20.42 $20.69 $20.22 $20.63 $18.09 975,924
2019-12-30 $20.27 $20.42 $20.21 $20.42 $17.91 581,150
2019-12-27 $20.36 $20.54 $20.28 $20.50 $17.78 513,367
2019-12-26 $20.55 $20.67 $20.29 $20.33 $17.63 396,416
2019-12-24 $20.49 $20.58 $20.38 $20.48 $17.76 684,920
2019-12-23 $20.58 $20.64 $20.37 $20.42 $17.71 767,885
2019-12-20 $20.79 $20.82 $20.49 $20.55 $17.83 2,617,454
2019-12-19 $20.78 $20.97 $20.71 $20.80 $18.04 729,320
2019-12-18 $20.62 $20.88 $20.56 $20.76 $18.01 449,812
2019-12-17 $20.58 $20.78 $20.46 $20.51 $17.79 770,901
2019-12-16 $20.29 $20.69 $20.24 $20.61 $17.88 907,491
2019-12-13 $20.52 $20.62 $20.06 $20.30 $17.61 999,126
2019-12-12 $21.08 $21.37 $20.52 $20.55 $17.83 1,078,424
2019-12-11 $21.32 $21.49 $21.00 $21.03 $18.24 1,315,231
2019-12-10 $21.61 $21.70 $21.18 $21.40 $18.56 1,055,036
2019-12-09 $21.38 $21.71 $21.34 $21.59 $18.73 1,393,736
2019-12-06 $21.47 $21.56 $21.32 $21.40 $18.56 717,976
2019-12-05 $21.18 $21.42 $21.07 $21.39 $18.55 1,858,052
2019-12-04 $21.05 $21.41 $21.05 $21.14 $18.34 1,631,274
2019-12-03 $20.77 $21.08 $20.69 $21.05 $18.26 910,312
2019-12-02 $20.89 $20.98 $20.52 $20.71 $17.96 571,568
2019-11-29 $21.03 $21.17 $20.80 $20.88 $18.11 425,765
2019-11-27 $20.83 $21.05 $20.82 $21.04 $18.25 733,234
2019-11-26 $20.49 $20.91 $20.45 $20.87 $18.10 1,405,495
2019-11-25 $20.10 $20.54 $20.10 $20.46 $17.75 1,028,329
2019-11-22 $20.06 $20.21 $19.84 $20.06 $17.40 949,266
2019-11-21 $20.12 $20.20 $19.98 $19.98 $17.33 1,594,486
2019-11-20 $20.41 $20.48 $20.13 $20.19 $17.51 1,276,735
2019-11-19 $20.52 $20.77 $20.32 $20.50 $17.78 934,496
2019-11-18 $20.10 $20.64 $20.10 $20.49 $17.77 1,426,028
2019-11-15 $19.65 $20.12 $19.56 $20.11 $17.44 1,800,624
2019-11-14 $19.51 $19.68 $19.49 $19.61 $17.01 1,388,407
2019-11-13 $19.66 $19.86 $19.33 $19.50 $16.91 2,295,028
2019-11-12 $20.45 $20.49 $19.64 $19.72 $17.11 1,444,659
2019-11-11 $20.50 $20.79 $20.22 $20.42 $17.71 1,104,098
2019-11-08 $19.41 $20.63 $18.77 $20.51 $17.79 3,289,311
2019-11-07 $22.45 $22.55 $21.24 $21.47 $18.62 1,927,992
2019-11-06 $22.74 $22.82 $22.36 $22.45 $19.47 653,616
2019-11-05 $23.27 $23.49 $22.61 $22.63 $19.63 622,994
2019-11-04 $23.92 $24.00 $23.26 $23.33 $20.24 779,422
2019-11-01 $23.79 $24.30 $23.61 $23.88 $20.71 1,152,231
2019-10-31 $24.06 $24.33 $23.91 $24.24 $21.03 635,885
2019-10-30 $23.61 $23.99 $23.46 $23.99 $20.81 592,845
2019-10-29 $23.50 $23.99 $23.50 $23.57 $20.45 899,374
2019-10-28 $23.64 $23.76 $23.38 $23.50 $20.38 649,368
2019-10-25 $24.41 $24.41 $23.62 $23.74 $20.59 792,255
2019-10-24 $24.50 $24.53 $24.30 $24.48 $21.23 675,107
2019-10-23 $23.91 $24.56 $23.83 $24.55 $21.30 519,617
2019-10-22 $24.18 $24.26 $23.90 $23.91 $20.74 720,242
2019-10-21 $24.07 $24.23 $24.00 $24.11 $20.91 724,689
2019-10-18 $23.75 $24.12 $23.70 $24.04 $20.85 479,407
2019-10-17 $23.46 $23.86 $23.44 $23.84 $20.68 346,648
2019-10-16 $23.42 $23.50 $23.25 $23.41 $20.31 393,838
2019-10-15 $23.63 $23.74 $23.38 $23.47 $20.36 624,228
2019-10-14 $23.42 $23.64 $23.34 $23.57 $20.45 442,708
2019-10-11 $23.72 $23.86 $23.50 $23.55 $20.43 428,133
2019-10-10 $23.91 $23.91 $23.63 $23.66 $20.52 440,777
2019-10-09 $23.91 $24.03 $23.74 $23.83 $20.67 509,711
2019-10-08 $23.69 $23.97 $23.53 $23.86 $20.70 564,992
2019-10-07 $23.57 $23.88 $23.51 $23.70 $20.56 748,054
2019-10-04 $23.31 $23.64 $23.23 $23.63 $20.50 479,860
2019-10-03 $22.97 $23.35 $22.83 $23.25 $20.17 512,624
2019-10-02 $22.96 $23.15 $22.84 $22.91 $19.87 478,280
2019-10-01 $23.42 $23.52 $22.88 $22.94 $19.90 626,198
2019-09-30 $23.53 $23.73 $23.35 $23.51 $20.39 688,848
2019-09-27 $23.46 $23.69 $23.26 $23.52 $20.40 959,422
2019-09-26 $23.44 $23.65 $23.14 $23.57 $20.25 582,027
2019-09-25 $23.16 $23.45 $23.05 $23.36 $20.07 834,818
2019-09-24 $23.38 $23.46 $23.10 $23.15 $19.89 750,311
2019-09-23 $23.20 $23.43 $23.09 $23.26 $19.98 659,334
2019-09-20 $23.28 $23.89 $23.04 $23.16 $19.90 1,596,111
2019-09-19 $23.39 $23.67 $23.25 $23.30 $20.02 808,977
2019-09-18 $23.43 $23.53 $23.08 $23.41 $20.11 580,554
2019-09-17 $22.64 $23.57 $22.51 $23.35 $20.06 651,090
2019-09-16 $22.77 $23.19 $22.77 $22.97 $19.74 928,337
2019-09-13 $23.14 $23.65 $22.82 $22.85 $19.63 810,606
2019-09-12 $23.59 $23.83 $23.05 $23.13 $19.87 1,582,668
2019-09-11 $22.81 $23.40 $22.71 $23.40 $20.11 781,882
2019-09-10 $23.97 $23.97 $22.80 $22.93 $19.70 1,000,891
2019-09-09 $24.14 $24.19 $23.73 $24.10 $20.71 1,063,202
2019-09-06 $24.11 $24.28 $23.96 $24.22 $20.81 524,067
2019-09-05 $24.05 $24.31 $23.77 $24.11 $20.72 1,071,136
2019-09-04 $24.13 $24.28 $23.96 $24.10 $20.71 477,325
2019-09-03 $24.29 $24.47 $23.94 $24.04 $20.66 660,868
2019-08-30 $23.88 $23.90 $23.52 $23.79 $20.44 643,162
2019-08-29 $23.44 $23.95 $23.29 $23.93 $20.56 572,618
2019-08-28 $23.66 $23.85 $23.34 $23.40 $20.11 962,996
2019-08-27 $24.01 $24.28 $23.74 $23.78 $20.43 890,101
2019-08-26 $23.84 $23.99 $23.66 $23.84 $20.48 652,400
2019-08-23 $24.00 $24.22 $23.64 $23.72 $20.38 870,553
2019-08-22 $23.80 $24.20 $23.71 $23.97 $20.59 590,843
2019-08-21 $23.80 $23.98 $23.54 $23.78 $20.43 726,193
2019-08-20 $23.48 $23.62 $23.32 $23.46 $20.16 652,993
2019-08-19 $23.36 $23.49 $23.17 $23.42 $20.12 776,812
2019-08-16 $23.01 $23.47 $22.90 $23.28 $20.00 894,569
2019-08-15 $22.55 $22.99 $22.52 $22.93 $19.70 1,294,248
2019-08-14 $22.76 $22.80 $22.39 $22.48 $19.31 691,611
2019-08-13 $22.88 $22.98 $22.61 $22.80 $19.59 618,214
2019-08-12 $22.67 $23.19 $22.56 $22.82 $19.61 1,322,302
2019-08-09 $22.60 $22.71 $22.37 $22.55 $19.37 848,669
2019-08-08 $22.49 $22.78 $22.37 $22.64 $19.45 1,075,298
2019-08-07 $21.95 $22.70 $20.57 $22.50 $19.33 2,306,494
2019-08-06 $22.53 $23.12 $22.53 $22.88 $19.66 656,736
2019-08-05 $23.00 $23.00 $22.13 $22.67 $19.48 874,419
2019-08-02 $23.08 $23.25 $22.91 $23.15 $19.89 520,990
2019-08-01 $23.20 $23.43 $22.98 $23.08 $19.83 754,036
2019-07-31 $23.49 $23.62 $23.07 $23.23 $19.96 804,408
2019-07-30 $23.23 $23.57 $23.23 $23.46 $20.16 450,827
2019-07-29 $23.35 $23.51 $23.19 $23.26 $19.98 472,024
2019-07-26 $23.19 $23.41 $23.10 $23.33 $20.05 533,738
2019-07-25 $23.43 $23.43 $23.02 $23.14 $19.88 406,006
2019-07-24 $23.47 $23.55 $23.14 $23.47 $20.17 514,573
2019-07-23 $23.16 $23.49 $22.98 $23.43 $20.13 688,013
2019-07-22 $23.26 $23.32 $22.98 $23.06 $19.81 600,181
2019-07-19 $23.70 $23.79 $23.07 $23.16 $19.90 567,055
2019-07-18 $23.64 $23.93 $23.52 $23.77 $20.42 411,231
2019-07-17 $23.93 $24.02 $23.59 $23.74 $20.40 521,246
2019-07-16 $23.64 $24.00 $23.57 $23.82 $20.47 512,545
2019-07-15 $24.05 $24.14 $23.76 $23.82 $20.47 607,707
2019-07-12 $24.17 $24.27 $23.93 $24.07 $20.68 747,493
2019-07-11 $24.44 $24.50 $24.06 $24.13 $20.73 1,268,810
2019-07-10 $24.42 $24.60 $24.25 $24.47 $21.02 643,650
2019-07-09 $24.53 $24.64 $24.11 $24.38 $20.95 1,173,187
2019-07-08 $24.18 $24.64 $24.18 $24.54 $21.08 530,391
2019-07-05 $24.27 $24.39 $23.75 $24.25 $20.84 802,947
2019-07-03 $24.25 $24.65 $24.25 $24.45 $21.01 432,686
2019-07-02 $23.53 $24.33 $23.47 $24.25 $20.84 957,587
2019-07-01 $24.01 $24.10 $22.80 $23.41 $20.11 1,372,411
2019-06-28 $23.64 $24.33 $23.55 $23.78 $20.43 4,766,797
2019-06-27 $23.15 $23.65 $23.12 $23.64 $20.31 593,076
2019-06-26 $24.21 $24.33 $23.29 $23.30 $19.83 961,581
2019-06-25 $24.76 $24.93 $24.21 $24.28 $20.66 614,074
2019-06-24 $24.82 $24.83 $24.54 $24.66 $20.99 800,430
2019-06-21 $24.93 $24.93 $24.44 $24.67 $21.00 1,420,446
2019-06-20 $25.16 $25.30 $24.96 $25.01 $21.29 1,156,699
2019-06-19 $24.56 $25.06 $24.24 $25.00 $21.28 895,229
2019-06-18 $24.87 $24.99 $24.49 $24.64 $20.97 496,720
2019-06-17 $24.35 $24.88 $24.35 $24.67 $21.00 634,945
2019-06-14 $24.33 $24.59 $24.26 $24.36 $20.73 595,596
2019-06-13 $24.38 $24.49 $24.14 $24.36 $20.73 435,819
2019-06-12 $24.04 $24.36 $23.93 $24.29 $20.67 752,066
2019-06-11 $24.07 $24.17 $23.70 $24.06 $20.48 508,705
2019-06-10 $24.19 $24.29 $23.99 $24.02 $20.44 400,508
2019-06-07 $24.26 $24.35 $24.02 $24.19 $20.59 1,119,085
2019-06-06 $24.27 $24.37 $23.95 $24.10 $20.51 776,742
2019-06-05 $23.76 $24.29 $23.65 $24.28 $20.66 964,839
2019-06-04 $24.23 $24.34 $23.27 $23.62 $20.10 1,090,042
2019-06-03 $24.34 $24.43 $24.00 $24.23 $20.62 936,017
2019-05-31 $24.07 $24.45 $23.80 $24.31 $20.69 996,742
2019-05-30 $24.52 $24.71 $24.38 $24.48 $20.83 1,032,795
2019-05-29 $25.23 $25.27 $24.35 $24.47 $20.83 801,315
2019-05-28 $25.25 $25.50 $24.89 $24.93 $21.22 1,353,549
2019-05-24 $25.39 $25.48 $25.17 $25.28 $21.52 1,020,166
2019-05-23 $25.25 $25.52 $25.08 $25.24 $21.48 520,055
2019-05-22 $25.30 $25.47 $25.22 $25.31 $21.54 618,860
2019-05-21 $24.98 $25.33 $24.97 $25.32 $21.55 505,887
2019-05-20 $25.27 $25.32 $24.75 $24.90 $21.19 609,752
2019-05-17 $25.26 $25.39 $25.04 $25.31 $21.54 511,246
2019-05-16 $25.13 $25.54 $25.13 $25.25 $21.49 883,982
2019-05-15 $25.11 $25.45 $25.08 $25.23 $21.47 815,153
2019-05-14 $25.12 $25.20 $24.82 $25.14 $21.40 775,096
2019-05-13 $24.59 $25.14 $24.52 $25.01 $21.29 836,003
2019-05-10 $24.20 $24.71 $24.07 $24.71 $21.03 1,621,560
2019-05-09 $24.24 $24.45 $23.93 $24.20 $20.60 1,046,367
2019-05-08 $23.99 $24.50 $23.85 $24.19 $20.59 840,231
2019-05-07 $24.51 $24.66 $23.93 $24.03 $20.45 811,858
2019-05-06 $24.60 $24.65 $24.26 $24.57 $20.91 749,797
2019-05-03 $24.39 $24.69 $24.26 $24.61 $20.95 669,602
2019-05-02 $24.21 $24.57 $24.05 $24.28 $20.66 572,051
2019-05-01 $24.26 $24.61 $24.15 $24.23 $20.62 1,406,997
2019-04-30 $23.95 $24.35 $23.87 $24.25 $20.64 1,914,693
2019-04-29 $23.94 $24.12 $23.78 $23.85 $20.30 665,467
2019-04-26 $23.75 $24.10 $23.72 $23.97 $20.40 662,304
2019-04-25 $23.72 $23.75 $23.27 $23.70 $20.17 701,906
2019-04-24 $23.77 $23.93 $23.62 $23.77 $20.23 646,890
2019-04-23 $23.21 $23.83 $23.08 $23.70 $20.17 1,240,212
2019-04-22 $23.36 $23.38 $22.86 $23.14 $19.69 909,610
2019-04-18 $23.07 $23.44 $22.93 $23.39 $19.91 1,085,950
2019-04-17 $23.41 $23.48 $22.81 $23.08 $19.64 1,416,884
2019-04-16 $24.03 $24.04 $23.35 $23.44 $19.95 981,704
2019-04-15 $24.35 $24.41 $23.89 $24.00 $20.43 519,705
2019-04-12 $24.25 $24.43 $24.09 $24.29 $20.67 1,227,269
2019-04-11 $23.94 $24.36 $23.87 $24.28 $20.66 5,297,589
2019-04-10 $23.53 $23.94 $23.53 $23.89 $20.33 740,090
2019-04-09 $23.47 $23.80 $23.42 $23.49 $19.99 597,918
2019-04-08 $23.57 $23.57 $23.27 $23.37 $19.89 650,224
2019-04-05 $23.42 $23.63 $23.31 $23.60 $20.09 629,954
2019-04-04 $23.37 $23.46 $23.08 $23.36 $19.88 734,348
2019-04-03 $23.29 $23.37 $23.10 $23.35 $19.87 580,466
2019-04-02 $23.37 $23.39 $22.70 $23.31 $19.84 1,014,065
2019-04-01 $23.36 $23.42 $22.92 $23.34 $19.86 628,090
2019-03-29 $23.47 $23.62 $23.29 $23.46 $19.97 984,925
2019-03-28 $23.38 $23.47 $23.13 $23.43 $19.94 560,184
2019-03-27 $23.71 $23.71 $23.31 $23.53 $19.84 682,160
2019-03-26 $23.79 $23.83 $23.56 $23.71 $19.99 716,192
2019-03-25 $23.43 $23.86 $23.23 $23.63 $19.92 921,978
2019-03-22 $23.91 $24.05 $23.42 $23.43 $19.75 672,012
2019-03-21 $23.16 $24.00 $23.13 $23.86 $20.11 722,060
2019-03-20 $23.10 $23.44 $22.89 $23.22 $19.57 1,112,620
2019-03-19 $23.46 $23.64 $23.06 $23.13 $19.50 781,742
2019-03-18 $23.90 $23.90 $23.31 $23.38 $19.71 1,040,373
2019-03-15 $24.03 $24.10 $23.78 $23.87 $20.12 1,177,703
2019-03-14 $24.03 $24.07 $23.89 $23.97 $20.21 569,381
2019-03-13 $23.74 $24.09 $23.74 $23.97 $20.21 705,350
2019-03-12 $23.63 $23.82 $23.56 $23.71 $19.99 571,693
2019-03-11 $23.21 $23.63 $23.14 $23.56 $19.86 840,046
2019-03-08 $22.85 $23.30 $22.85 $23.22 $19.57 725,662
2019-03-07 $22.78 $23.22 $22.73 $22.86 $19.27 1,337,594
2019-03-06 $22.66 $22.81 $22.49 $22.72 $19.15 1,633,190
2019-03-05 $22.34 $22.72 $22.27 $22.65 $19.09 1,012,398
2019-03-04 $22.34 $22.51 $22.09 $22.40 $18.88 1,490,772
2019-03-01 $22.43 $22.48 $21.97 $22.33 $18.82 760,886
2019-02-28 $22.37 $22.75 $22.33 $22.34 $18.83 728,731
2019-02-27 $22.59 $22.62 $22.16 $22.47 $18.94 491,224
2019-02-26 $22.78 $22.86 $22.55 $22.69 $19.13 608,237
2019-02-25 $22.91 $23.02 $22.48 $22.67 $19.11 632,654
2019-02-22 $22.85 $23.21 $22.80 $22.84 $19.25 1,924,532
2019-02-21 $22.52 $22.85 $22.40 $22.79 $19.21 727,052
2019-02-20 $22.54 $22.69 $22.29 $22.60 $19.05 786,500
2019-02-19 $22.49 $22.85 $22.35 $22.56 $19.02 1,038,498
2019-02-15 $22.21 $22.45 $22.01 $22.42 $18.90 874,824
2019-02-14 $22.46 $22.87 $21.94 $22.16 $18.68 1,184,778
2019-02-13 $21.80 $22.07 $21.52 $22.03 $18.57 1,184,834
2019-02-12 $22.65 $22.66 $21.72 $21.85 $18.42 1,126,805
2019-02-11 $22.21 $22.66 $22.10 $22.63 $19.08 896,048
2019-02-08 $22.21 $22.41 $21.99 $22.18 $18.70 548,950
2019-02-07 $21.93 $22.45 $21.75 $22.33 $18.82 854,857
2019-02-06 $22.00 $22.00 $21.70 $21.85 $18.42 303,803
2019-02-05 $22.04 $22.08 $21.75 $22.00 $18.55 920,496
2019-02-04 $21.79 $22.07 $21.54 $22.03 $18.57 812,557
2019-02-01 $21.96 $22.13 $21.54 $21.72 $18.31 1,356,509
2019-01-31 $21.92 $21.99 $21.67 $21.98 $18.53 673,112
2019-01-30 $21.69 $22.21 $21.58 $21.92 $18.48 942,769
2019-01-29 $21.35 $21.75 $21.35 $21.68 $18.28 869,881
2019-01-28 $21.13 $21.47 $21.05 $21.38 $18.02 1,163,598
2019-01-25 $20.77 $21.16 $20.75 $21.15 $17.83 1,275,201
2019-01-24 $20.63 $20.89 $20.41 $20.74 $17.48 492,191
2019-01-23 $20.10 $20.58 $20.02 $20.57 $17.34 1,011,714
2019-01-22 $20.24 $20.28 $19.88 $20.07 $16.92 538,264
2019-01-18 $20.70 $20.70 $20.15 $20.22 $17.05 726,019
2019-01-17 $20.43 $20.72 $20.39 $20.66 $17.42 878,981
2019-01-16 $20.32 $20.59 $20.32 $20.53 $17.31 884,579
2019-01-15 $19.99 $20.42 $19.95 $20.33 $17.14 634,589
2019-01-14 $19.85 $20.00 $19.71 $19.95 $16.82 898,783
2019-01-11 $19.86 $20.10 $19.58 $19.90 $16.78 1,719,204
2019-01-10 $19.30 $19.88 $19.24 $19.75 $16.65 3,083,079
2019-01-09 $19.34 $19.46 $18.92 $19.38 $16.34 1,102,070
2019-01-08 $18.86 $18.99 $18.46 $18.91 $15.94 1,744,038
2019-01-07 $18.45 $18.73 $18.41 $18.49 $15.59 671,738
2019-01-04 $18.17 $18.56 $18.09 $18.41 $15.52 728,340
2019-01-03 $17.93 $18.42 $17.86 $18.15 $15.30 673,673
2019-01-02 $18.28 $18.28 $17.71 $17.89 $15.08 918,100
2018-12-31 $18.57 $18.57 $18.09 $18.46 $15.56 919,013
2018-12-28 $18.41 $18.56 $18.06 $18.49 $15.59 1,833,596
2018-12-27 $18.51 $18.64 $17.85 $18.45 $15.38 1,115,127
2018-12-26 $18.07 $18.71 $17.75 $18.68 $15.57 823,792
2018-12-24 $18.72 $18.92 $18.05 $18.05 $15.05 623,597
2018-12-21 $19.38 $19.70 $18.63 $18.69 $15.58 2,401,088
2018-12-20 $19.30 $19.65 $19.13 $19.35 $16.13 1,142,616
2018-12-19 $20.03 $20.30 $19.51 $19.56 $16.31 1,209,354
2018-12-18 $19.79 $20.25 $19.79 $20.00 $16.68 660,943
2018-12-17 $20.44 $20.60 $19.62 $19.72 $16.44 883,304
2018-12-14 $20.16 $20.52 $20.12 $20.44 $17.04 649,204
2018-12-13 $19.89 $20.36 $19.85 $20.27 $16.90 654,279
2018-12-12 $20.19 $20.34 $19.77 $19.85 $16.55 1,117,862
2018-12-11 $20.29 $20.56 $20.13 $20.15 $16.80 1,201,744
2018-12-10 $20.31 $20.38 $20.04 $20.25 $16.88 986,601
2018-12-07 $20.10 $20.26 $19.96 $20.16 $16.81 856,869
2018-12-06 $19.68 $20.22 $19.36 $20.20 $16.84 989,333
2018-12-04 $20.53 $20.65 $19.73 $19.81 $16.52 1,709,174
2018-12-03 $20.20 $20.37 $19.91 $20.35 $16.97 1,187,437
2018-11-30 $19.96 $20.17 $19.80 $20.02 $16.69 1,537,194
2018-11-29 $19.59 $20.00 $19.55 $19.88 $16.58 1,751,089
2018-11-28 $19.40 $19.49 $19.23 $19.41 $16.18 616,590
2018-11-27 $19.28 $19.45 $19.19 $19.35 $16.13 469,551
2018-11-26 $19.57 $19.58 $19.18 $19.26 $16.06 478,317
2018-11-23 $19.04 $19.57 $18.85 $19.49 $16.25 651,783
2018-11-21 $19.26 $19.36 $19.09 $19.09 $15.92 529,017
2018-11-20 $19.27 $19.54 $19.18 $19.26 $16.06 674,348
2018-11-19 $19.43 $19.66 $19.11 $19.31 $16.10 472,404
2018-11-16 $18.81 $19.42 $18.81 $19.41 $16.18 932,742
2018-11-15 $19.25 $19.25 $18.68 $18.98 $15.82 733,684
2018-11-14 $19.36 $19.48 $19.17 $19.28 $16.07 668,652
2018-11-13 $19.50 $19.75 $19.06 $19.19 $16.00 489,507
2018-11-12 $19.42 $19.86 $19.39 $19.53 $16.28 561,298
2018-11-09 $19.60 $19.68 $19.26 $19.38 $16.16 818,215
2018-11-08 $19.32 $19.68 $19.24 $19.66 $16.39 967,676
2018-11-07 $19.15 $19.32 $18.92 $19.30 $16.09 995,599
2018-11-06 $18.70 $19.09 $18.11 $18.96 $15.81 1,570,781
2018-11-05 $17.64 $18.24 $17.64 $18.04 $15.04 740,403
2018-11-02 $17.90 $17.94 $17.34 $17.54 $14.62 701,244
2018-11-01 $17.65 $17.92 $17.49 $17.90 $14.92 630,983
2018-10-31 $18.09 $18.09 $17.63 $17.66 $14.72 574,344
2018-10-30 $17.89 $18.38 $17.82 $18.08 $15.07 769,509
2018-10-29 $17.92 $18.17 $17.72 $17.90 $14.92 746,911
2018-10-26 $17.74 $17.76 $17.12 $17.74 $14.79 1,414,758
2018-10-25 $17.56 $17.88 $17.17 $17.81 $14.85 751,168
2018-10-24 $17.34 $17.61 $17.28 $17.55 $14.63 646,330
2018-10-23 $17.13 $17.40 $16.95 $17.21 $14.35 500,425
2018-10-22 $17.40 $17.81 $17.20 $17.22 $14.36 271,844
2018-10-19 $17.28 $17.41 $17.20 $17.39 $14.50 460,289
2018-10-18 $17.29 $17.54 $17.25 $17.30 $14.42 255,480
2018-10-17 $17.42 $17.48 $17.18 $17.31 $14.43 475,126
2018-10-16 $17.03 $17.51 $16.89 $17.45 $14.55 439,352
2018-10-15 $16.82 $17.15 $16.81 $16.99 $14.17 313,008
2018-10-12 $17.15 $17.15 $16.69 $16.80 $14.01 606,979
2018-10-11 $17.53 $17.58 $16.89 $16.97 $14.15 726,032
2018-10-10 $17.50 $17.97 $17.50 $17.53 $14.62 494,745
2018-10-09 $17.35 $17.66 $17.33 $17.60 $14.67 438,745
2018-10-08 $17.17 $17.50 $17.17 $17.38 $14.49 427,159
2018-10-05 $17.04 $17.22 $16.95 $17.14 $14.29 356,491
2018-10-04 $17.03 $17.12 $16.83 $17.01 $14.18 776,455
2018-10-03 $17.34 $17.45 $17.04 $17.12 $14.27 277,810
2018-10-02 $17.42 $17.57 $17.24 $17.35 $14.47 282,087
2018-10-01 $17.70 $17.88 $17.37 $17.40 $14.51 346,313
2018-09-28 $17.26 $17.71 $17.26 $17.71 $14.77 461,473
2018-09-27 $17.01 $17.28 $16.97 $17.27 $14.40 294,663
2018-09-26 $17.35 $17.44 $17.07 $17.10 $14.09 692,653
2018-09-25 $17.52 $17.64 $17.41 $17.42 $14.35 443,453
2018-09-24 $17.91 $17.97 $17.36 $17.45 $14.38 643,370
2018-09-21 $17.99 $18.06 $17.83 $17.93 $14.77 1,092,290
2018-09-20 $17.84 $18.03 $17.65 $17.99 $14.82 369,898
2018-09-19 $18.15 $18.17 $17.77 $17.80 $14.67 583,975
2018-09-18 $18.29 $18.42 $18.05 $18.15 $14.96 292,518
2018-09-17 $18.16 $18.31 $18.01 $18.29 $15.07 714,140
2018-09-14 $18.22 $18.31 $18.02 $18.22 $15.01 466,313
2018-09-13 $18.18 $18.39 $18.12 $18.36 $15.13 439,512
2018-09-12 $18.02 $18.27 $17.99 $18.16 $14.96 497,148
2018-09-11 $17.98 $18.06 $17.79 $18.00 $14.83 453,667
2018-09-10 $17.97 $18.14 $17.95 $17.98 $14.82 271,929
2018-09-07 $18.17 $18.17 $17.80 $17.92 $14.77 316,842
2018-09-06 $18.15 $18.29 $18.14 $18.22 $15.01 233,704
2018-09-05 $18.10 $18.21 $17.99 $18.14 $14.95 610,320
2018-09-04 $18.44 $18.49 $18.10 $18.14 $14.95 293,302
2018-08-31 $18.44 $18.55 $18.37 $18.45 $15.20 285,332
2018-08-30 $18.44 $18.53 $18.31 $18.45 $15.20 182,010
2018-08-29 $18.52 $18.59 $18.35 $18.44 $15.19 577,507
2018-08-28 $18.32 $18.52 $18.20 $18.50 $15.24 424,325
2018-08-27 $18.40 $18.47 $18.23 $18.29 $15.07 343,832
2018-08-24 $18.26 $18.41 $18.16 $18.38 $15.14 312,441
2018-08-23 $18.34 $18.45 $18.25 $18.30 $15.08 335,982
2018-08-22 $18.40 $18.49 $18.15 $18.36 $15.13 261,536
2018-08-21 $18.22 $18.51 $18.14 $18.43 $15.19 576,709
2018-08-20 $18.23 $18.32 $18.05 $18.15 $14.96 678,916
2018-08-17 $18.04 $18.18 $17.97 $18.12 $14.93 1,186,879
2018-08-16 $17.91 $18.14 $17.81 $18.09 $14.91 792,231
2018-08-15 $17.83 $17.98 $17.65 $17.92 $14.77 2,080,781
2018-08-14 $17.49 $18.01 $17.49 $17.86 $14.72 779,938
2018-08-13 $17.46 $17.54 $17.31 $17.50 $14.42 501,455
2018-08-10 $17.66 $17.79 $17.36 $17.38 $14.32 1,205,208
2018-08-09 $17.74 $17.81 $17.64 $17.66 $14.55 469,951
2018-08-08 $17.74 $17.77 $17.49 $17.64 $14.53 395,005
2018-08-07 $17.88 $17.88 $17.61 $17.72 $14.60 764,250
2018-08-06 $17.65 $17.97 $17.55 $17.86 $14.72 643,615
2018-08-03 $17.13 $17.86 $17.05 $17.62 $14.52 802,323
2018-08-02 $17.60 $17.60 $16.77 $17.03 $14.03 715,072
2018-08-01 $16.83 $17.09 $16.57 $17.06 $14.06 567,134
2018-07-31 $16.59 $16.97 $16.59 $16.91 $13.93 439,334
2018-07-30 $16.43 $16.67 $16.29 $16.60 $13.68 236,676
2018-07-27 $16.87 $16.92 $16.30 $16.46 $13.56 364,494
2018-07-26 $16.81 $17.06 $16.81 $16.84 $13.88 585,913
2018-07-25 $16.69 $16.96 $16.69 $16.81 $13.85 513,013
2018-07-24 $16.96 $16.96 $16.66 $16.70 $13.76 536,090
2018-07-23 $17.00 $17.02 $16.77 $16.91 $13.93 488,160
2018-07-20 $17.23 $17.31 $16.88 $17.00 $14.01 485,693
2018-07-19 $16.84 $17.40 $16.79 $17.30 $14.25 468,812
2018-07-18 $16.82 $16.89 $16.64 $16.88 $13.91 353,004
2018-07-17 $16.99 $17.09 $16.85 $16.87 $13.90 351,089
2018-07-16 $16.86 $17.01 $16.70 $16.93 $13.95 270,096
2018-07-13 $17.15 $17.25 $16.88 $16.90 $13.93 253,291
2018-07-12 $17.25 $17.34 $17.02 $17.12 $14.11 464,016
2018-07-11 $17.15 $17.42 $17.12 $17.28 $14.24 1,680,724
2018-07-10 $17.09 $17.26 $17.05 $17.16 $14.14 1,135,162
2018-07-09 $17.27 $17.28 $16.94 $17.13 $14.11 622,130
2018-07-06 $17.36 $17.49 $17.22 $17.28 $14.24 384,649
2018-07-05 $17.19 $17.29 $17.05 $17.29 $14.25 652,357
2018-07-03 $17.00 $17.22 $16.91 $17.12 $14.11 520,517
2018-07-02 $16.69 $17.02 $16.65 $17.02 $14.02 522,147
2018-06-29 $16.88 $16.95 $16.68 $16.69 $13.75 433,906
2018-06-28 $16.74 $16.99 $16.72 $16.88 $13.91 405,227
2018-06-27 $17.04 $17.13 $16.91 $16.95 $13.80 441,187
2018-06-26 $17.13 $17.13 $16.85 $17.01 $13.85 456,488
2018-06-25 $17.07 $17.25 $16.81 $17.07 $13.90 999,193
2018-06-22 $16.85 $17.04 $16.68 $16.95 $13.80 2,936,008
2018-06-21 $16.87 $16.89 $16.69 $16.77 $13.65 887,954
2018-06-20 $16.57 $16.93 $16.57 $16.83 $13.70 374,677
2018-06-19 $16.78 $16.88 $16.57 $16.58 $13.50 406,854
2018-06-18 $16.74 $16.80 $16.57 $16.79 $13.67 365,004
2018-06-15 $16.65 $17.00 $16.65 $16.83 $13.70 795,200
2018-06-14 $16.42 $16.79 $16.37 $16.68 $13.58 453,184
2018-06-13 $16.77 $16.91 $16.33 $16.38 $13.33 464,864
2018-06-12 $16.59 $16.86 $16.52 $16.77 $13.65 514,342
2018-06-11 $16.58 $16.66 $16.53 $16.58 $13.50 212,837
2018-06-08 $16.64 $16.77 $16.51 $16.68 $13.58 294,600
2018-06-07 $16.71 $16.79 $16.59 $16.64 $13.55 364,342
2018-06-06 $16.60 $16.72 $16.50 $16.69 $13.59 369,798
2018-06-05 $16.85 $16.88 $16.61 $16.65 $13.55 943,705
2018-06-04 $16.60 $16.87 $16.47 $16.85 $13.72 869,722
2018-06-01 $16.49 $16.62 $16.34 $16.57 $13.49 558,629
2018-05-31 $16.55 $16.58 $16.43 $16.49 $13.42 587,953
2018-05-30 $16.22 $16.50 $16.09 $16.44 $13.38 817,557
2018-05-29 $15.98 $16.27 $15.90 $16.20 $13.19 1,174,094
2018-05-25 $15.89 $16.07 $15.80 $16.01 $13.03 408,564
2018-05-24 $15.91 $15.99 $15.80 $15.93 $12.97 690,956
2018-05-23 $15.52 $15.88 $15.46 $15.85 $12.90 1,873,082
2018-05-22 $15.44 $15.66 $15.27 $15.49 $12.61 566,264
2018-05-21 $15.31 $15.58 $15.12 $15.46 $12.59 565,789
2018-05-18 $15.29 $15.38 $15.22 $15.26 $12.42 580,155
2018-05-17 $15.19 $15.31 $15.08 $15.19 $12.37 468,798
2018-05-16 $15.06 $15.37 $15.03 $15.27 $12.43 820,022
2018-05-15 $15.05 $15.33 $14.85 $15.01 $12.22 960,451
2018-05-14 $15.13 $15.33 $15.01 $15.12 $12.31 1,088,166
2018-05-11 $15.34 $15.42 $15.01 $15.08 $12.28 745,856
2018-05-10 $15.26 $15.55 $15.16 $15.31 $12.46 1,393,187
2018-05-09 $14.50 $15.31 $14.42 $15.16 $12.34 2,087,251
2018-05-08 $14.04 $14.16 $13.90 $14.01 $11.41 728,139
2018-05-07 $13.76 $14.11 $13.73 $14.09 $11.47 496,630
2018-05-04 $13.60 $13.85 $13.60 $13.73 $11.18 665,946
2018-05-03 $13.50 $13.65 $13.30 $13.60 $11.07 374,142
2018-05-02 $13.54 $13.61 $13.28 $13.48 $10.97 490,342
2018-05-01 $13.24 $13.67 $13.24 $13.60 $11.07 683,964
2018-04-30 $13.27 $13.31 $13.12 $13.21 $10.75 700,802
2018-04-27 $13.00 $13.32 $12.96 $13.26 $10.79 643,624
2018-04-26 $12.95 $13.06 $12.89 $12.97 $10.56 590,630
2018-04-25 $12.87 $12.95 $12.77 $12.91 $10.51 594,114
2018-04-24 $12.87 $12.97 $12.80 $12.88 $10.49 680,431
2018-04-23 $12.96 $12.98 $12.73 $12.87 $10.48 489,826
2018-04-20 $13.19 $13.23 $12.91 $12.93 $10.53 632,215
2018-04-19 $13.44 $13.44 $13.12 $13.21 $10.75 596,465
2018-04-18 $13.64 $13.70 $13.46 $13.47 $10.97 526,117
2018-04-17 $13.44 $13.69 $13.38 $13.61 $11.08 509,575
2018-04-16 $13.21 $13.49 $13.18 $13.41 $10.92 632,472
2018-04-13 $13.16 $13.53 $12.97 $13.24 $10.78 887,903
2018-04-12 $13.40 $13.40 $13.11 $13.12 $10.68 589,975
2018-04-11 $13.37 $13.55 $13.34 $13.39 $10.90 752,253
2018-04-10 $13.54 $13.54 $13.28 $13.37 $10.88 636,213
2018-04-09 $13.67 $13.67 $13.42 $13.43 $10.93 622,780
2018-04-06 $13.51 $13.74 $13.43 $13.63 $11.10 514,802
2018-04-05 $13.64 $13.64 $13.40 $13.52 $11.01 584,368
2018-04-04 $13.08 $13.71 $13.05 $13.57 $11.05 1,158,325
2018-04-03 $13.19 $13.36 $13.01 $13.15 $10.71 849,766
2018-04-02 $13.42 $13.84 $13.07 $13.16 $10.71 643,930
2018-03-29 $13.56 $13.76 $13.34 $13.40 $10.91 915,343
2018-03-28 $13.20 $13.59 $13.13 $13.47 $10.97 1,074,090
2018-03-27 $13.41 $13.59 $13.19 $13.34 $10.70 1,060,002
2018-03-26 $13.63 $13.81 $13.27 $13.44 $10.78 785,799
2018-03-23 $13.85 $13.87 $13.46 $13.46 $10.79 994,881
2018-03-22 $13.73 $14.15 $13.73 $13.80 $11.07 781,194
2018-03-21 $14.08 $14.17 $13.80 $13.81 $11.07 560,457
2018-03-20 $14.16 $14.30 $14.07 $14.14 $11.34 701,878
2018-03-19 $14.17 $14.22 $13.96 $14.20 $11.39 424,526
2018-03-16 $14.02 $14.26 $13.88 $14.24 $11.42 1,029,160
2018-03-15 $13.93 $14.02 $13.77 $14.01 $11.23 587,066
2018-03-14 $14.08 $14.17 $13.86 $13.89 $11.14 653,087
2018-03-13 $14.07 $14.29 $13.91 $13.99 $11.22 657,397
2018-03-12 $13.66 $14.04 $13.62 $14.03 $11.25 627,642
2018-03-09 $13.79 $13.79 $13.48 $13.69 $10.98 677,540
2018-03-08 $13.90 $13.90 $13.67 $13.75 $11.03 507,810
2018-03-07 $13.28 $13.89 $13.26 $13.87 $11.12 599,749
2018-03-06 $13.53 $13.55 $13.30 $13.43 $10.77 809,698
2018-03-05 $13.20 $13.50 $13.04 $13.45 $10.79 1,050,089
2018-03-02 $13.30 $13.30 $12.96 $13.21 $10.59 874,890
2018-03-01 $13.28 $13.58 $13.18 $13.40 $10.75 1,176,773
2018-02-28 $14.30 $14.45 $13.18 $13.25 $10.62 1,808,496
2018-02-27 $14.51 $14.71 $14.29 $14.29 $11.46 823,986
2018-02-26 $14.95 $14.95 $14.51 $14.62 $11.72 661,996
2018-02-23 $14.80 $14.94 $14.67 $14.90 $11.95 513,585
2018-02-22 $15.04 $15.09 $14.79 $14.80 $11.87 774,655
2018-02-21 $14.77 $15.05 $14.68 $14.85 $11.91 426,760
2018-02-20 $15.09 $15.19 $14.72 $14.77 $11.84 331,212
2018-02-16 $15.01 $15.29 $14.94 $15.19 $12.18 625,408
2018-02-15 $14.87 $15.14 $14.75 $14.97 $12.00 439,968
2018-02-14 $14.80 $14.85 $14.60 $14.76 $11.84 415,669
2018-02-13 $14.68 $14.97 $14.60 $14.96 $12.00 458,793
2018-02-12 $15.05 $15.05 $14.30 $14.76 $11.84 653,722
2018-02-09 $14.82 $15.18 $14.72 $15.04 $12.06 1,370,018
2018-02-08 $15.05 $15.18 $14.70 $14.70 $11.79 1,296,246
2018-02-07 $15.15 $15.34 $14.99 $15.07 $12.08 792,159
2018-02-06 $14.97 $15.30 $14.82 $15.13 $12.13 993,431
2018-02-05 $15.35 $15.52 $15.06 $15.14 $12.14 818,565
2018-02-02 $15.31 $15.50 $15.05 $15.37 $12.32 491,162
2018-02-01 $15.88 $15.95 $15.32 $15.35 $12.31 460,721
2018-01-31 $15.49 $15.90 $15.40 $15.89 $12.74 994,020
2018-01-30 $15.58 $15.69 $15.37 $15.40 $12.35 557,347
2018-01-29 $15.67 $15.71 $15.45 $15.62 $12.53 387,540
2018-01-26 $15.87 $15.87 $15.62 $15.75 $12.63 625,411
2018-01-25 $15.71 $15.90 $15.69 $15.78 $12.65 747,230
2018-01-24 $15.73 $15.85 $15.56 $15.67 $12.57 793,712
2018-01-23 $15.48 $15.74 $15.44 $15.71 $12.60 1,425,206
2018-01-22 $15.55 $15.56 $15.36 $15.52 $12.45 651,781
2018-01-19 $15.32 $15.55 $15.32 $15.53 $12.45 837,013
2018-01-18 $15.65 $15.71 $15.31 $15.35 $12.31 585,230
2018-01-17 $15.47 $15.65 $15.45 $15.60 $12.51 951,444
2018-01-16 $15.50 $15.69 $15.40 $15.42 $12.37 981,995
2018-01-12 $15.65 $15.74 $15.39 $15.43 $12.37 646,679
2018-01-11 $15.87 $15.93 $15.65 $15.69 $12.58 632,687
2018-01-10 $15.94 $16.05 $15.68 $15.87 $12.73 808,974
2018-01-09 $16.26 $16.26 $15.96 $16.09 $12.90 661,486
2018-01-08 $16.23 $16.36 $16.07 $16.27 $13.05 558,703
2018-01-05 $16.25 $16.46 $16.16 $16.25 $13.03 823,051
2018-01-04 $16.55 $16.57 $16.12 $16.20 $12.99 604,524
2018-01-03 $16.91 $17.01 $16.50 $16.57 $13.29 544,346
2018-01-02 $16.81 $17.16 $16.70 $16.93 $13.58 506,260
2017-12-29 $16.83 $16.93 $16.74 $16.76 $13.44 612,755
2017-12-28 $16.69 $16.85 $16.59 $16.81 $13.48 586,714
2017-12-27 $17.02 $17.11 $16.77 $16.79 $13.32 274,421
2017-12-26 $16.98 $17.13 $16.87 $16.99 $13.48 327,457
2017-12-22 $17.03 $17.15 $16.87 $16.99 $13.48 347,069
2017-12-21 $17.41 $17.42 $16.93 $16.97 $13.46 606,590
2017-12-20 $17.66 $17.74 $17.32 $17.33 $13.75 624,546
2017-12-19 $18.27 $18.43 $17.63 $17.69 $14.03 623,630
2017-12-18 $17.85 $18.25 $17.79 $17.89 $14.19 573,681
2017-12-15 $17.64 $17.84 $17.53 $17.73 $14.06 1,244,431
2017-12-14 $17.77 $17.84 $17.62 $17.65 $14.00 493,617
2017-12-13 $17.61 $17.88 $17.61 $17.76 $14.09 361,217
2017-12-12 $17.64 $17.82 $17.55 $17.61 $13.97 420,869
2017-12-11 $17.69 $17.76 $17.59 $17.63 $13.98 330,492
2017-12-08 $17.74 $17.85 $17.63 $17.70 $14.04 405,860
2017-12-07 $17.70 $17.87 $17.60 $17.73 $14.06 446,640
2017-12-06 $17.81 $17.81 $17.60 $17.69 $14.03 276,927
2017-12-05 $17.79 $18.00 $17.70 $17.75 $14.08 334,812
2017-12-04 $18.12 $18.19 $17.76 $17.83 $14.14 423,209
2017-12-01 $18.23 $18.23 $17.72 $18.05 $14.32 557,942
2017-11-30 $18.52 $18.56 $18.15 $18.22 $14.45 910,398
2017-11-29 $18.62 $18.71 $18.40 $18.43 $14.62 476,311
2017-11-28 $18.62 $18.77 $18.46 $18.66 $14.80 359,742
2017-11-27 $18.75 $18.90 $18.58 $18.64 $14.78 314,463
2017-11-24 $18.77 $18.85 $18.65 $18.70 $14.83 192,427
2017-11-22 $18.80 $18.98 $18.64 $18.76 $14.88 249,791
2017-11-21 $18.64 $18.88 $18.48 $18.87 $14.97 783,556
2017-11-20 $18.62 $18.69 $18.49 $18.55 $14.71 499,214
2017-11-17 $18.60 $18.80 $18.57 $18.64 $14.78 394,967
2017-11-16 $18.48 $18.88 $18.43 $18.68 $14.82 439,157
2017-11-15 $18.67 $18.67 $18.41 $18.48 $14.66 442,194
2017-11-14 $18.68 $18.81 $18.63 $18.68 $14.82 381,107
2017-11-13 $18.75 $18.86 $18.61 $18.70 $14.83 375,754
2017-11-10 $18.61 $18.83 $18.59 $18.65 $14.79 414,020
2017-11-09 $19.21 $19.34 $18.53 $18.77 $14.89 807,084
2017-11-08 $19.51 $19.71 $19.34 $19.51 $15.47 361,514
2017-11-07 $19.61 $19.76 $19.35 $19.63 $15.57 228,565
2017-11-06 $19.38 $19.68 $19.38 $19.55 $15.51 235,771
2017-11-03 $19.17 $19.42 $18.97 $19.36 $15.36 203,514
2017-11-02 $19.01 $19.42 $18.95 $19.21 $15.24 281,826
2017-11-01 $18.93 $19.18 $18.82 $19.11 $15.16 386,224
2017-10-31 $19.11 $19.11 $18.56 $18.90 $14.99 473,948
2017-10-30 $19.28 $19.31 $18.99 $19.10 $15.15 375,188
2017-10-27 $19.02 $19.47 $18.89 $19.31 $15.32 342,496
2017-10-26 $18.92 $19.00 $18.80 $18.95 $15.03 275,716
2017-10-25 $18.76 $19.00 $18.63 $18.89 $14.98 248,444
2017-10-24 $19.12 $19.17 $18.79 $18.79 $14.90 293,219
2017-10-23 $19.21 $19.25 $19.09 $19.11 $15.16 334,363
2017-10-20 $19.34 $19.39 $19.16 $19.29 $15.30 345,760
2017-10-19 $19.42 $19.47 $19.14 $19.23 $15.25 377,772
2017-10-18 $19.17 $19.47 $19.11 $19.46 $15.43 280,115
2017-10-17 $19.03 $19.17 $18.99 $19.16 $15.20 264,537
2017-10-16 $18.96 $19.07 $18.89 $19.05 $15.11 319,733
2017-10-13 $19.04 $19.13 $18.81 $19.04 $15.10 455,417
2017-10-12 $18.76 $18.95 $18.70 $18.94 $15.02 260,443
2017-10-11 $18.92 $18.99 $18.76 $18.77 $14.89 456,777
2017-10-10 $18.92 $18.99 $18.68 $18.87 $14.97 240,512
2017-10-09 $18.73 $19.01 $18.73 $18.89 $14.98 330,380
2017-10-06 $18.95 $19.40 $18.68 $18.73 $14.86 547,568
2017-10-05 $19.28 $19.28 $18.94 $18.97 $15.05 348,896
2017-10-04 $19.46 $19.55 $19.11 $19.18 $15.21 412,814
2017-10-03 $19.35 $19.51 $19.19 $19.50 $15.47 408,301
2017-10-02 $19.15 $19.32 $18.99 $19.30 $15.31 626,392
2017-09-29 $19.02 $19.10 $18.77 $19.04 $15.10 365,984
2017-09-28 $18.76 $18.95 $18.66 $18.95 $15.03 311,018
2017-09-27 $18.84 $18.93 $18.56 $18.89 $14.84 437,260
2017-09-26 $18.98 $18.98 $18.77 $18.82 $14.78 513,672
2017-09-25 $18.71 $19.08 $18.70 $18.93 $14.87 328,370
2017-09-22 $19.15 $19.15 $18.77 $18.84 $14.80 252,653
2017-09-21 $19.09 $19.22 $18.98 $19.03 $14.95 585,580
2017-09-20 $19.25 $19.30 $18.93 $19.05 $14.96 406,723
2017-09-19 $19.56 $19.56 $19.11 $19.25 $15.12 482,967
2017-09-18 $19.65 $19.74 $19.44 $19.51 $15.32 630,227
2017-09-15 $19.57 $19.64 $19.33 $19.59 $15.39 1,523,371
2017-09-14 $19.26 $19.55 $19.12 $19.51 $15.32 457,374
2017-09-13 $19.32 $19.44 $19.17 $19.27 $15.14 344,815
2017-09-12 $19.70 $19.72 $19.26 $19.32 $15.18 331,983
2017-09-11 $19.55 $19.82 $19.48 $19.68 $15.46 606,402
2017-09-08 $19.28 $19.60 $19.23 $19.46 $15.29 326,757
2017-09-07 $19.37 $19.39 $19.08 $19.28 $15.14 662,110
2017-09-06 $19.34 $19.50 $19.23 $19.29 $15.15 719,218
2017-09-05 $19.43 $19.60 $19.27 $19.31 $15.17 553,891
2017-09-01 $19.33 $19.44 $19.25 $19.40 $15.24 426,750
2017-08-31 $19.17 $19.58 $19.16 $19.29 $15.15 909,757
2017-08-30 $18.98 $19.18 $18.94 $19.15 $15.04 440,937
2017-08-29 $18.92 $19.22 $18.91 $19.05 $14.96 488,735
2017-08-28 $19.22 $19.35 $18.79 $18.93 $14.87 771,296
2017-08-25 $19.40 $19.46 $19.00 $19.20 $15.08 523,756
2017-08-24 $19.33 $19.49 $19.16 $19.33 $15.18 669,155
2017-08-23 $19.21 $19.50 $19.11 $19.29 $15.15 380,632
2017-08-22 $19.39 $19.49 $19.03 $19.18 $15.07 681,223
2017-08-21 $18.86 $19.42 $18.84 $19.36 $15.21 828,633
2017-08-18 $18.75 $18.97 $18.67 $18.86 $14.81 450,612
2017-08-17 $18.90 $19.02 $18.80 $18.87 $14.82 411,541
2017-08-16 $18.50 $19.14 $18.50 $18.93 $14.87 493,790
2017-08-15 $18.38 $18.59 $18.26 $18.49 $14.52 514,085
2017-08-14 $18.08 $18.52 $18.07 $18.48 $14.52 392,167
2017-08-11 $17.97 $18.10 $17.81 $18.00 $14.14 439,380
2017-08-10 $18.15 $18.17 $17.94 $17.94 $14.09 264,061
2017-08-09 $18.18 $18.18 $17.97 $18.16 $14.26 310,321
2017-08-08 $18.11 $18.26 $18.07 $18.19 $14.29 220,388
2017-08-07 $18.14 $18.19 $17.95 $18.12 $14.23 276,882
2017-08-04 $18.36 $18.43 $18.02 $18.19 $14.29 448,279
2017-08-03 $17.90 $18.48 $17.81 $18.35 $14.41 425,406
2017-08-02 $18.07 $18.32 $18.00 $18.07 $14.19 367,916
2017-08-01 $18.30 $18.34 $18.00 $18.25 $14.34 310,801
2017-07-31 $18.07 $18.25 $17.93 $18.24 $14.33 351,903
2017-07-28 $18.09 $18.26 $17.90 $18.06 $14.19 463,261
2017-07-27 $18.34 $18.34 $18.08 $18.12 $14.23 469,275
2017-07-26 $18.25 $18.46 $18.21 $18.34 $14.41 303,509
2017-07-25 $18.28 $18.32 $18.16 $18.29 $14.37 304,018
2017-07-24 $18.38 $18.43 $18.21 $18.28 $14.36 396,876
2017-07-21 $18.45 $18.49 $18.22 $18.33 $14.40 504,261
2017-07-20 $18.30 $18.45 $18.20 $18.30 $14.37 402,013
2017-07-19 $18.19 $18.40 $18.11 $18.19 $14.29 364,980
2017-07-18 $18.22 $18.33 $18.10 $18.19 $14.29 211,071
2017-07-17 $18.25 $18.37 $18.15 $18.23 $14.32 270,605
2017-07-14 $18.22 $18.40 $18.19 $18.26 $14.34 347,842
2017-07-13 $18.22 $18.23 $18.02 $18.13 $14.24 249,353
2017-07-12 $18.16 $18.32 $18.10 $18.23 $14.32 214,268
2017-07-11 $17.91 $18.05 $17.88 $18.03 $14.16 341,257
2017-07-10 $18.22 $18.24 $17.91 $17.93 $14.08 255,332
2017-07-07 $18.16 $18.30 $18.11 $18.24 $14.33 318,618
2017-07-06 $18.32 $18.52 $18.10 $18.14 $14.25 322,363
2017-07-05 $18.87 $18.90 $18.50 $18.55 $14.57 552,118
2017-07-03 $18.58 $18.88 $18.54 $18.85 $14.81 385,970
2017-06-30 $18.54 $18.67 $18.39 $18.54 $14.56 707,621
2017-06-29 $18.94 $19.05 $18.42 $18.47 $14.51 400,331
2017-06-28 $18.80 $19.22 $18.73 $19.08 $14.99 549,642
2017-06-27 $19.52 $19.57 $18.93 $18.99 $14.77 701,911
2017-06-26 $19.66 $19.67 $19.39 $19.51 $15.18 576,952
2017-06-23 $19.48 $19.86 $19.46 $19.60 $15.25 1,372,915
2017-06-22 $19.33 $19.50 $19.24 $19.46 $15.14 512,534
2017-06-21 $19.31 $19.50 $19.21 $19.29 $15.01 379,646
2017-06-20 $19.21 $19.43 $19.14 $19.28 $15.00 511,955
2017-06-19 $19.49 $19.49 $19.22 $19.43 $15.12 468,017
2017-06-16 $18.85 $19.34 $18.80 $19.33 $15.04 1,036,578
2017-06-15 $18.92 $19.15 $18.86 $19.01 $14.79 400,028
2017-06-14 $19.03 $19.20 $18.92 $19.02 $14.80 831,829
2017-06-13 $18.92 $18.99 $18.73 $18.94 $14.73 612,949
2017-06-12 $18.60 $18.93 $18.50 $18.92 $14.72 1,513,422
2017-06-09 $18.24 $18.67 $18.19 $18.54 $14.42 2,438,037
2017-06-08 $18.25 $18.33 $17.99 $18.23 $14.18 378,924
2017-06-07 $18.18 $18.31 $18.05 $18.23 $14.18 336,762
2017-06-06 $18.46 $18.62 $18.17 $18.19 $14.15 428,639
2017-06-05 $18.80 $18.80 $18.31 $18.54 $14.42 375,377
2017-06-02 $18.54 $18.87 $18.54 $18.76 $14.59 749,269
2017-06-01 $18.21 $18.48 $18.02 $18.48 $14.38 741,991
2017-05-31 $18.12 $18.35 $17.84 $18.25 $14.20 1,286,751
2017-05-30 $18.31 $18.33 $18.06 $18.10 $14.08 576,337
2017-05-26 $18.33 $18.45 $18.14 $18.35 $14.28 352,733
2017-05-25 $18.44 $18.53 $18.29 $18.36 $14.28 352,266
2017-05-24 $18.43 $18.76 $18.37 $18.46 $14.36 661,613
2017-05-23 $18.49 $18.56 $18.40 $18.47 $14.37 352,033
2017-05-22 $18.48 $18.55 $18.27 $18.42 $14.33 545,246
2017-05-19 $18.46 $18.66 $18.34 $18.44 $14.35 501,084
2017-05-18 $18.18 $18.54 $18.06 $18.46 $14.36 550,688
2017-05-17 $17.93 $18.45 $17.86 $18.25 $14.20 652,033
2017-05-16 $18.07 $18.10 $17.79 $18.05 $14.04 602,557
2017-05-15 $17.80 $18.06 $17.74 $17.87 $13.90 443,385
2017-05-12 $17.67 $17.95 $17.49 $17.82 $13.86 1,560,396
2017-05-11 $17.34 $17.77 $17.21 $17.70 $13.77 733,831
2017-05-10 $17.10 $17.56 $17.05 $17.39 $13.53 586,060
2017-05-09 $17.15 $17.19 $16.86 $17.10 $13.30 531,838
2017-05-08 $17.03 $17.26 $16.99 $17.14 $13.33 835,856
2017-05-05 $16.60 $17.06 $16.60 $16.98 $13.21 708,654
2017-05-04 $16.56 $16.67 $16.26 $16.58 $12.90 651,569
2017-05-03 $16.00 $16.94 $15.25 $16.59 $12.91 921,350
2017-05-02 $17.13 $17.22 $16.75 $16.84 $13.10 365,349
2017-05-01 $16.68 $17.14 $16.65 $17.11 $13.31 1,006,426
2017-04-28 $17.81 $17.83 $16.99 $17.02 $13.24 1,105,840
2017-04-27 $17.84 $17.91 $17.81 $17.88 $13.91 322,158
2017-04-26 $17.77 $17.88 $17.65 $17.81 $13.86 418,290
2017-04-25 $17.63 $17.87 $17.63 $17.77 $13.82 676,490
2017-04-24 $17.99 $17.99 $17.45 $17.67 $13.75 290,387
2017-04-21 $17.85 $17.87 $17.58 $17.83 $13.87 417,587
2017-04-20 $17.69 $17.83 $17.57 $17.77 $13.82 479,859
2017-04-19 $17.60 $17.74 $17.49 $17.59 $13.68 328,851
2017-04-18 $17.44 $17.57 $17.43 $17.57 $13.67 245,898
2017-04-17 $17.33 $17.52 $17.30 $17.46 $13.58 389,028
2017-04-13 $17.59 $17.84 $17.30 $17.33 $13.48 475,036
2017-04-12 $17.58 $17.65 $17.42 $17.48 $13.60 431,984
2017-04-11 $17.51 $17.71 $17.51 $17.61 $13.70 435,952
2017-04-10 $17.59 $17.59 $17.37 $17.51 $13.62 665,171
2017-04-07 $17.22 $17.60 $17.20 $17.51 $13.62 854,497
2017-04-06 $17.05 $17.30 $16.98 $17.24 $13.41 440,941
2017-04-05 $17.01 $17.15 $16.88 $17.03 $13.25 1,045,991
2017-04-04 $16.79 $16.98 $16.70 $16.88 $13.13 635,357
2017-04-03 $16.83 $16.90 $16.58 $16.79 $13.06 440,712
2017-03-31 $16.70 $16.97 $16.66 $16.82 $13.09 639,459
2017-03-30 $16.48 $16.75 $16.34 $16.64 $12.95 1,066,960
2017-03-29 $15.95 $16.33 $15.86 $16.33 $12.70 527,188
2017-03-28 $15.93 $16.10 $15.75 $16.08 $12.37 523,750
2017-03-27 $15.96 $16.05 $15.87 $15.93 $12.25 463,560
2017-03-24 $15.88 $16.07 $15.83 $15.98 $12.29 2,067,787
2017-03-23 $15.88 $16.00 $15.77 $15.85 $12.19 572,071
2017-03-22 $15.70 $15.87 $15.65 $15.87 $12.21 336,464
2017-03-21 $15.84 $15.84 $15.57 $15.66 $12.05 353,863
2017-03-20 $15.90 $16.00 $15.64 $15.73 $12.10 275,469
2017-03-17 $15.68 $15.93 $15.60 $15.88 $12.22 1,372,205
2017-03-16 $15.50 $15.76 $15.47 $15.72 $12.09 1,762,299
2017-03-15 $15.06 $15.62 $15.06 $15.50 $11.92 2,638,014
2017-03-14 $14.87 $15.07 $14.76 $14.94 $11.49 2,066,563
2017-03-13 $14.86 $15.05 $14.71 $14.92 $11.48 334,238
2017-03-10 $14.95 $15.02 $14.71 $14.86 $11.43 357,635
2017-03-09 $14.96 $15.15 $14.85 $14.88 $11.45 375,759
2017-03-08 $15.36 $15.40 $14.96 $14.96 $11.51 187,652
2017-03-07 $15.54 $15.56 $15.39 $15.40 $11.85 169,140
2017-03-06 $15.65 $15.65 $15.41 $15.53 $11.95 345,579
2017-03-03 $15.75 $15.75 $15.30 $15.64 $12.03 249,538
2017-03-02 $15.72 $15.81 $15.57 $15.72 $12.09 186,285
2017-03-01 $15.76 $15.82 $15.56 $15.74 $12.11 575,022
2017-02-28 $15.79 $15.90 $15.71 $15.78 $12.14 717,425
2017-02-27 $15.75 $15.91 $15.68 $15.79 $12.15 476,285
2017-02-24 $15.77 $15.80 $15.62 $15.74 $12.11 205,114
2017-02-23 $15.85 $15.93 $15.51 $15.78 $12.14 592,384
2017-02-22 $15.55 $15.79 $15.50 $15.77 $12.13 576,886
2017-02-21 $15.42 $15.66 $15.38 $15.63 $12.02 870,714
2017-02-17 $15.48 $15.50 $15.28 $15.34 $11.80 421,907
2017-02-16 $15.40 $15.53 $15.37 $15.43 $11.87 348,878
2017-02-15 $15.20 $15.37 $15.06 $15.34 $11.80 397,723
2017-02-14 $15.40 $15.42 $15.12 $15.34 $11.80 356,387
2017-02-13 $15.48 $15.52 $15.28 $15.42 $11.86 450,112
2017-02-10 $15.34 $15.51 $15.28 $15.40 $11.85 447,078
2017-02-09 $15.46 $15.64 $15.21 $15.32 $11.78 703,514
2017-02-08 $15.35 $15.65 $15.01 $15.44 $11.88 1,177,202
2017-02-07 $15.19 $15.47 $15.14 $15.38 $11.83 777,962
2017-02-06 $15.21 $15.26 $15.06 $15.10 $11.62 835,620
2017-02-03 $15.10 $15.28 $15.02 $15.21 $11.70 652,000
2017-02-02 $15.00 $15.09 $14.91 $14.96 $11.51 510,188
2017-02-01 $15.19 $15.36 $14.98 $14.99 $11.53 310,064
2017-01-31 $15.10 $15.37 $15.08 $15.16 $11.66 316,952
2017-01-30 $15.35 $15.35 $15.09 $15.17 $11.67 268,039
2017-01-27 $15.41 $15.47 $15.01 $15.40 $11.85 1,001,897
2017-01-26 $15.47 $15.55 $15.36 $15.38 $11.83 168,645
2017-01-25 $15.68 $15.68 $15.42 $15.45 $11.88 292,041
2017-01-24 $15.52 $15.68 $15.44 $15.61 $12.01 313,711
2017-01-23 $15.40 $15.54 $15.40 $15.47 $11.90 248,037
2017-01-20 $15.43 $15.54 $15.40 $15.44 $11.88 146,940
2017-01-19 $15.48 $15.48 $15.36 $15.43 $11.87 282,395
2017-01-18 $15.60 $15.68 $15.44 $15.48 $11.91 337,149
2017-01-17 $15.50 $15.62 $15.38 $15.58 $11.98 228,246
2017-01-13 $15.48 $15.51 $15.35 $15.45 $11.88 162,267
2017-01-12 $15.59 $15.59 $15.29 $15.45 $11.88 189,529
2017-01-11 $15.46 $15.64 $15.38 $15.51 $11.93 429,094
2017-01-10 $15.36 $15.52 $15.30 $15.46 $11.89 295,482
2017-01-09 $15.54 $15.58 $15.37 $15.39 $11.84 349,444
2017-01-06 $15.57 $15.65 $15.45 $15.56 $11.97 614,296
2017-01-05 $15.61 $15.69 $15.40 $15.57 $11.98 305,339
2017-01-04 $15.32 $15.71 $15.25 $15.64 $12.03 688,910
2017-01-03 $15.11 $15.37 $15.09 $15.28 $11.75 440,718
2016-12-30 $15.27 $15.42 $15.18 $15.32 $11.78 510,114
2016-12-29 $15.12 $15.25 $15.02 $15.24 $11.72 365,508
2016-12-28 $15.03 $15.12 $14.91 $15.02 $11.55 507,265
2016-12-27 $15.21 $15.21 $15.05 $15.18 $11.55 233,048
2016-12-23 $15.14 $15.20 $14.98 $15.15 $11.52 247,112
2016-12-22 $15.16 $15.19 $14.96 $15.07 $11.46 301,298
2016-12-21 $15.40 $15.67 $15.11 $15.12 $11.50 396,443
2016-12-20 $15.54 $15.66 $15.30 $15.41 $11.72 513,752
2016-12-19 $15.39 $15.56 $15.28 $15.51 $11.80 381,455
2016-12-16 $14.96 $15.40 $14.94 $15.23 $11.58 3,504,313
2016-12-15 $14.60 $15.00 $14.56 $14.89 $11.33 945,458
2016-12-14 $15.20 $15.22 $14.66 $14.68 $11.17 585,003
2016-12-13 $15.22 $15.39 $15.10 $15.15 $11.52 742,080
2016-12-12 $15.25 $15.25 $14.96 $15.14 $11.52 1,075,941
2016-12-09 $15.30 $15.50 $15.04 $15.17 $11.54 677,514
2016-12-08 $15.05 $15.43 $15.00 $15.28 $11.62 624,615
2016-12-07 $14.88 $15.17 $14.86 $15.07 $11.46 609,103
2016-12-06 $14.78 $14.88 $14.63 $14.80 $11.26 939,003
2016-12-05 $14.83 $14.84 $14.29 $14.66 $11.15 685,360
2016-12-02 $14.27 $14.73 $14.27 $14.58 $11.09 565,886
2016-12-01 $14.17 $14.29 $13.89 $14.10 $10.72 426,956
2016-11-30 $14.36 $14.43 $14.05 $14.15 $10.76 534,092
2016-11-29 $14.30 $14.58 $14.23 $14.45 $10.99 337,090
2016-11-28 $14.31 $14.49 $14.14 $14.23 $10.82 439,559
2016-11-25 $14.29 $14.46 $14.25 $14.32 $10.89 390,634
2016-11-23 $14.23 $14.30 $14.10 $14.21 $10.81 270,368
2016-11-22 $14.00 $14.31 $13.96 $14.31 $10.88 468,671
2016-11-21 $13.84 $14.15 $13.74 $13.87 $10.55 342,178
2016-11-18 $13.66 $13.84 $13.57 $13.76 $10.47 1,204,982
2016-11-17 $13.62 $13.80 $13.58 $13.62 $10.36 834,181
2016-11-16 $13.58 $13.74 $13.48 $13.62 $10.36 1,004,059
2016-11-15 $13.72 $13.80 $13.45 $13.56 $10.31 4,123,897
2016-11-14 $13.60 $13.99 $13.48 $13.99 $10.64 351,660
2016-11-11 $13.45 $13.73 $13.36 $13.55 $10.31 588,557
2016-11-10 $13.44 $13.57 $12.93 $13.38 $10.18 491,740
2016-11-09 $12.98 $13.46 $12.70 $13.42 $10.21 304,111
2016-11-08 $13.75 $13.75 $13.30 $13.34 $10.15 360,184
2016-11-07 $13.52 $13.76 $13.48 $13.75 $10.46 196,147
2016-11-04 $13.26 $13.48 $13.07 $13.39 $10.18 262,296
2016-11-03 $13.50 $13.73 $13.13 $13.18 $10.03 291,624
2016-11-02 $13.64 $13.73 $13.36 $13.45 $10.23 329,261
2016-11-01 $13.97 $14.04 $13.57 $13.67 $10.40 352,051
2016-10-31 $13.81 $14.09 $13.65 $14.08 $10.71 230,022
2016-10-28 $13.90 $14.23 $13.77 $13.80 $10.50 207,399
2016-10-27 $14.12 $14.19 $13.74 $13.87 $10.55 292,572
2016-10-26 $14.15 $14.19 $14.09 $14.12 $10.74 277,811
2016-10-25 $14.21 $14.30 $14.13 $14.19 $10.79 285,881
2016-10-24 $14.23 $14.44 $14.12 $14.24 $10.83 188,406
2016-10-21 $14.30 $14.46 $14.25 $14.27 $10.85 114,828
2016-10-20 $14.39 $14.49 $14.33 $14.38 $10.94 160,510
2016-10-19 $14.33 $14.51 $14.24 $14.45 $10.99 174,272
2016-10-18 $14.27 $14.44 $14.19 $14.32 $10.89 157,119
2016-10-17 $14.16 $14.28 $14.07 $14.13 $10.75 279,734
2016-10-14 $14.08 $14.52 $14.02 $14.04 $10.68 238,493
2016-10-13 $13.87 $14.22 $13.84 $14.05 $10.69 234,096
2016-10-12 $13.57 $14.09 $13.57 $14.00 $10.65 369,553
2016-10-11 $13.84 $13.88 $13.52 $13.53 $10.29 214,524
2016-10-10 $13.74 $13.92 $13.58 $13.88 $10.56 173,176
2016-10-07 $13.84 $14.00 $13.63 $13.66 $10.39 182,523
2016-10-06 $13.99 $13.99 $13.63 $13.81 $10.50 338,485
2016-10-05 $14.60 $14.60 $13.81 $13.92 $10.59 446,615
2016-10-04 $14.69 $14.69 $14.23 $14.45 $10.99 567,800
2016-10-03 $14.84 $15.04 $14.53 $14.69 $11.17 287,497
2016-09-30 $14.83 $14.94 $14.65 $14.78 $11.24 484,667
2016-09-29 $14.92 $14.99 $14.71 $14.73 $11.20 363,254
2016-09-28 $14.80 $15.12 $14.79 $15.06 $11.45 202,252
2016-09-27 $15.15 $15.15 $14.90 $14.96 $11.25 207,909
2016-09-26 $15.12 $15.20 $15.03 $15.12 $11.37 171,334
2016-09-23 $14.88 $15.23 $14.78 $15.12 $11.37 270,216
2016-09-22 $14.82 $15.05 $14.75 $15.00 $11.28 294,687
2016-09-21 $14.47 $14.72 $14.24 $14.71 $11.06 218,804
2016-09-20 $14.61 $14.72 $14.42 $14.50 $10.91 441,342
2016-09-19 $14.63 $14.69 $14.40 $14.52 $10.92 248,204
2016-09-16 $14.26 $14.74 $14.23 $14.54 $10.94 688,629
2016-09-15 $14.26 $14.32 $14.08 $14.22 $10.70 439,182
2016-09-14 $14.43 $14.45 $14.22 $14.31 $10.76 264,928
2016-09-13 $14.93 $14.96 $14.31 $14.31 $10.76 246,533
2016-09-12 $14.87 $15.07 $14.78 $14.96 $11.25 299,376
2016-09-09 $15.37 $15.37 $14.82 $14.82 $11.15 372,136
2016-09-08 $15.75 $15.79 $15.40 $15.49 $11.65 199,926
2016-09-07 $15.60 $15.88 $15.55 $15.85 $11.92 434,077
2016-09-06 $15.53 $15.68 $15.34 $15.53 $11.68 612,291
2016-09-02 $14.81 $15.26 $14.81 $15.25 $11.47 309,805
2016-09-01 $14.90 $14.91 $14.65 $14.79 $11.12 221,549
2016-08-31 $15.00 $15.00 $14.76 $14.86 $11.18 273,024
2016-08-30 $15.14 $15.14 $14.92 $15.06 $11.33 145,310
2016-08-29 $15.09 $15.19 $14.92 $15.07 $11.33 265,356
2016-08-26 $15.16 $15.16 $14.89 $14.98 $11.27 273,260
2016-08-25 $14.95 $15.21 $14.87 $15.14 $11.39 240,212
2016-08-24 $14.89 $14.98 $14.76 $14.93 $11.23 276,993
2016-08-23 $14.60 $14.87 $14.60 $14.82 $11.15 226,562
2016-08-22 $14.40 $14.67 $14.40 $14.59 $10.97 196,851
2016-08-19 $14.66 $14.89 $14.44 $14.50 $10.91 203,366
2016-08-18 $14.74 $14.79 $14.63 $14.68 $11.04 103,488
2016-08-17 $14.61 $14.76 $14.49 $14.70 $11.06 142,670
2016-08-16 $15.14 $15.15 $14.60 $14.64 $11.01 222,399
2016-08-15 $15.12 $15.37 $15.11 $15.12 $11.37 513,325
2016-08-12 $14.90 $15.19 $14.90 $15.09 $11.35 182,797
2016-08-11 $14.87 $15.06 $14.65 $14.84 $11.16 308,860
2016-08-10 $14.91 $15.04 $14.76 $14.83 $11.15 255,524
2016-08-09 $14.52 $14.91 $14.38 $14.87 $11.18 325,400
2016-08-08 $14.27 $14.55 $14.18 $14.48 $10.89 298,689
2016-08-05 $14.11 $14.37 $14.06 $14.25 $10.72 337,906
2016-08-04 $14.17 $14.55 $14.05 $14.09 $10.60 174,167
2016-08-03 $14.07 $14.11 $13.86 $14.11 $10.61 294,713
2016-08-02 $14.40 $14.49 $14.07 $14.07 $10.58 376,360
2016-08-01 $14.42 $14.50 $14.28 $14.43 $10.85 222,926
2016-07-29 $14.38 $14.63 $14.38 $14.45 $10.87 468,198
2016-07-28 $14.25 $14.51 $14.20 $14.41 $10.84 164,926
2016-07-27 $14.44 $14.49 $14.20 $14.30 $10.76 159,200
2016-07-26 $14.50 $14.58 $14.37 $14.42 $10.85 204,597
2016-07-25 $14.68 $14.74 $14.54 $14.58 $10.97 109,065
2016-07-22 $14.38 $14.76 $14.38 $14.65 $11.02 158,423
2016-07-21 $14.54 $14.64 $14.38 $14.42 $10.85 444,229
2016-07-20 $14.43 $14.70 $14.37 $14.55 $10.94 583,786
2016-07-19 $14.44 $14.57 $14.29 $14.40 $10.83 419,565
2016-07-18 $14.45 $14.75 $14.42 $14.42 $10.85 252,487
2016-07-15 $14.48 $14.49 $14.27 $14.40 $10.83 327,062
2016-07-14 $14.59 $14.59 $14.33 $14.39 $10.82 237,193
2016-07-13 $14.55 $14.73 $14.43 $14.59 $10.97 431,151
2016-07-12 $14.57 $14.70 $14.48 $14.54 $10.94 310,886
2016-07-11 $14.40 $14.67 $14.23 $14.64 $11.01 407,583
2016-07-08 $14.20 $14.41 $14.19 $14.38 $10.82 694,949
2016-07-07 $14.50 $14.59 $14.10 $14.20 $10.68 417,660
2016-07-06 $14.28 $14.55 $14.22 $14.46 $10.88 402,220
2016-07-05 $13.95 $14.44 $13.91 $14.30 $10.76 400,234
2016-07-01 $13.83 $14.00 $13.73 $13.99 $10.52 416,576
2016-06-30 $13.53 $13.79 $13.44 $13.78 $10.36 386,343
2016-06-29 $13.46 $13.61 $13.41 $13.54 $10.18 298,771
2016-06-28 $13.09 $13.43 $13.09 $13.40 $10.08 401,895
2016-06-27 $13.34 $13.35 $12.98 $13.18 $9.79 445,352
2016-06-24 $13.07 $13.65 $13.01 $13.40 $9.95 820,063
2016-06-23 $13.43 $13.48 $13.20 $13.35 $9.92 338,893
2016-06-22 $13.45 $13.52 $13.33 $13.38 $9.94 1,044,906
2016-06-21 $13.59 $13.89 $13.40 $13.51 $10.03 388,085
2016-06-20 $13.59 $13.85 $13.56 $13.58 $10.09 368,512
2016-06-17 $13.65 $13.74 $13.45 $13.59 $10.09 801,328
2016-06-16 $13.60 $13.70 $13.52 $13.67 $10.15 209,435
2016-06-15 $13.63 $13.75 $13.59 $13.64 $10.13 237,240
2016-06-14 $13.69 $13.70 $13.52 $13.61 $10.11 242,045
2016-06-13 $13.88 $13.96 $13.59 $13.68 $10.16 208,479
2016-06-10 $13.74 $13.97 $13.38 $13.90 $10.32 231,676
2016-06-09 $13.92 $13.98 $13.68 $13.83 $10.27 266,700
2016-06-08 $13.63 $13.92 $13.56 $13.89 $10.32 227,070
2016-06-07 $13.49 $13.74 $13.49 $13.60 $10.10 593,342
2016-06-06 $13.67 $13.73 $13.46 $13.53 $10.05 306,024
2016-06-03 $13.42 $13.71 $13.41 $13.66 $10.15 322,699
2016-06-02 $13.44 $13.54 $13.25 $13.36 $9.92 392,766
2016-06-01 $13.37 $13.68 $13.35 $13.47 $10.00 503,750
2016-05-31 $13.28 $13.42 $13.16 $13.39 $9.94 859,532
2016-05-27 $13.14 $13.27 $13.11 $13.24 $9.83 369,431
2016-05-26 $13.12 $13.24 $13.10 $13.18 $9.79 336,820
2016-05-25 $13.29 $13.29 $13.03 $13.13 $9.75 790,928
2016-05-24 $12.94 $13.36 $12.91 $13.29 $9.87 1,493,819
2016-05-23 $12.99 $13.08 $12.86 $12.92 $9.60 644,101
2016-05-20 $12.64 $13.02 $12.53 $13.02 $9.67 594,634
2016-05-19 $12.94 $12.99 $12.57 $12.57 $9.34 733,688
2016-05-18 $13.06 $13.26 $12.85 $12.92 $9.60 348,673
2016-05-17 $13.26 $13.60 $13.07 $13.09 $9.72 428,908
2016-05-16 $13.35 $13.46 $13.15 $13.28 $9.86 367,871
2016-05-13 $13.34 $13.38 $13.12 $13.31 $9.89 407,014
2016-05-12 $13.10 $13.60 $12.83 $13.39 $9.94 605,644
2016-05-11 $13.50 $13.54 $13.12 $13.15 $9.77 327,848
2016-05-10 $13.57 $13.57 $13.29 $13.49 $10.02 414,721
2016-05-09 $13.35 $13.70 $13.35 $13.60 $10.10 314,384
2016-05-06 $13.27 $13.39 $13.07 $13.39 $9.94 820,720
2016-05-05 $13.51 $13.51 $13.21 $13.27 $9.86 675,481
2016-05-04 $13.17 $13.55 $13.17 $13.49 $10.02 666,689
2016-05-03 $13.14 $13.25 $13.01 $13.20 $9.80 422,693
2016-05-02 $12.73 $13.22 $12.71 $13.19 $9.80 591,217
2016-04-29 $12.97 $13.08 $12.69 $12.72 $9.45 1,837,991
2016-04-28 $13.08 $13.23 $13.03 $13.05 $9.69 220,638
2016-04-27 $13.09 $13.17 $13.01 $13.14 $9.76 255,951
2016-04-26 $12.98 $13.10 $12.85 $13.08 $9.71 576,867
2016-04-25 $12.85 $13.00 $12.75 $12.96 $9.63 815,526
2016-04-22 $12.70 $12.95 $12.70 $12.86 $9.55 663,544
2016-04-21 $12.72 $12.89 $12.64 $12.72 $9.45 434,424
2016-04-20 $12.88 $12.93 $12.83 $12.87 $9.56 434,710
2016-04-19 $13.00 $13.07 $12.89 $12.92 $9.60 233,966
2016-04-18 $13.00 $13.05 $12.75 $13.00 $9.66 479,884
2016-04-15 $12.89 $13.06 $12.78 $12.98 $9.64 528,583
2016-04-14 $12.95 $12.95 $12.73 $12.89 $9.57 521,305
2016-04-13 $12.73 $12.98 $12.65 $12.97 $9.63 743,202
2016-04-12 $12.70 $12.80 $12.47 $12.72 $9.45 482,250
2016-04-11 $12.76 $12.79 $12.59 $12.65 $9.40 306,589
2016-04-08 $12.73 $12.78 $12.64 $12.73 $9.45 369,098
2016-04-07 $12.51 $12.70 $12.47 $12.67 $9.41 484,265
2016-04-06 $12.55 $12.59 $12.47 $12.57 $9.34 483,614
2016-04-05 $12.65 $12.65 $12.44 $12.55 $9.32 289,205
2016-04-04 $12.69 $12.76 $12.47 $12.71 $9.44 519,014
2016-04-01 $12.65 $12.72 $12.53 $12.66 $9.40 448,672
2016-03-31 $12.56 $12.75 $12.45 $12.70 $9.43 260,810
2016-03-30 $12.70 $12.75 $12.58 $12.62 $9.37 333,172
2016-03-29 $12.19 $12.60 $12.04 $12.60 $9.36 802,584
2016-03-28 $11.96 $12.44 $11.89 $12.42 $9.10 413,766
2016-03-24 $11.94 $11.99 $11.84 $11.95 $8.76 559,717
2016-03-23 $11.70 $11.93 $11.63 $11.91 $8.73 889,163
2016-03-22 $11.51 $11.78 $11.46 $11.70 $8.57 7,408,547
2016-03-21 $11.97 $12.22 $11.76 $11.79 $8.64 118,229
2016-03-18 $12.08 $12.08 $11.87 $11.96 $8.76 226,868
2016-03-17 $12.01 $12.05 $11.89 $12.01 $8.80 140,761
2016-03-16 $11.85 $12.13 $11.75 $11.94 $8.75 188,725
2016-03-15 $11.81 $11.90 $11.71 $11.79 $8.64 83,625
2016-03-14 $11.90 $12.12 $11.87 $11.94 $8.75 127,256
2016-03-11 $11.85 $11.97 $11.81 $11.94 $8.75 134,601
2016-03-10 $11.89 $12.10 $11.60 $11.77 $8.63 113,260
2016-03-09 $11.82 $11.95 $11.82 $11.87 $8.70 147,408
2016-03-08 $11.94 $12.05 $11.78 $11.80 $8.65 138,505
2016-03-07 $11.75 $12.00 $11.65 $12.00 $8.79 108,535
2016-03-04 $11.90 $11.95 $11.67 $11.73 $8.60 118,602
2016-03-03 $11.80 $11.91 $11.63 $11.88 $8.71 244,160
2016-03-02 $11.84 $11.92 $11.59 $11.86 $8.69 127,175
2016-03-01 $11.57 $11.84 $11.53 $11.82 $8.66 278,881
2016-02-29 $11.35 $11.49 $11.30 $11.39 $8.35 624,784
2016-02-26 $11.50 $11.55 $11.36 $11.40 $8.35 327,189
2016-02-25 $11.21 $11.48 $11.21 $11.47 $8.41 261,123
2016-02-24 $11.12 $11.27 $11.03 $11.20 $8.21 361,508
2016-02-23 $11.06 $11.29 $11.06 $11.11 $8.14 187,106
2016-02-22 $11.14 $11.33 $11.00 $11.06 $8.11 380,615
2016-02-19 $10.68 $11.05 $10.68 $11.02 $8.08 452,580
2016-02-18 $10.51 $10.71 $10.35 $10.68 $7.83 265,719
2016-02-17 $10.41 $10.75 $10.37 $10.49 $7.69 316,705
2016-02-16 $10.01 $10.45 $9.92 $10.36 $7.59 266,685
2016-02-12 $9.94 $10.87 $9.81 $9.93 $7.28 338,632
2016-02-11 $9.54 $9.93 $9.12 $9.85 $7.22 662,763
2016-02-10 $10.09 $10.31 $9.63 $9.70 $7.11 412,489
2016-02-09 $10.22 $10.40 $9.93 $10.09 $7.39 252,545
2016-02-08 $10.61 $10.61 $9.87 $10.29 $7.54 287,168
2016-02-05 $10.87 $10.87 $10.64 $10.64 $7.80 220,875
2016-02-04 $10.72 $10.95 $10.47 $10.88 $7.97 219,707
2016-02-03 $10.53 $10.84 $10.14 $10.74 $7.87 191,461
2016-02-02 $10.45 $10.52 $9.93 $10.48 $7.68 117,701
2016-02-01 $10.17 $10.56 $10.17 $10.52 $7.71 227,106
2016-01-29 $10.02 $10.40 $9.84 $10.26 $7.52 312,503
2016-01-28 $10.20 $10.26 $9.97 $10.01 $7.34 180,378
2016-01-27 $10.52 $10.52 $10.13 $10.17 $7.45 177,228
2016-01-26 $10.36 $10.53 $10.23 $10.50 $7.69 279,075
2016-01-25 $10.31 $10.42 $10.20 $10.29 $7.54 153,077
2016-01-22 $10.29 $10.48 $10.28 $10.37 $7.60 157,097
2016-01-21 $10.31 $10.43 $10.06 $10.23 $7.50 127,755
2016-01-20 $10.39 $10.39 $10.00 $10.22 $7.49 273,716
2016-01-19 $10.73 $10.73 $10.30 $10.52 $7.71 178,554
2016-01-15 $10.36 $10.95 $10.33 $10.63 $7.79 516,415
2016-01-14 $10.43 $10.66 $10.22 $10.54 $7.72 269,616
2016-01-13 $10.28 $10.44 $10.10 $10.22 $7.49 233,836
2016-01-12 $10.51 $10.61 $10.21 $10.22 $7.49 399,459
2016-01-11 $10.65 $11.03 $10.32 $10.44 $7.65 230,940
2016-01-08 $10.80 $10.88 $10.64 $10.66 $7.81 204,568
2016-01-07 $10.77 $10.87 $10.62 $10.79 $7.91 249,121
2016-01-06 $10.76 $11.01 $10.76 $10.92 $8.00 178,991
2016-01-05 $10.70 $11.14 $10.70 $10.89 $7.98 157,464
2016-01-04 $10.81 $11.41 $10.53 $10.70 $7.84 181,006
2015-12-31 $11.16 $11.23 $10.84 $10.95 $8.02 180,633
2015-12-30 $11.23 $11.47 $11.07 $11.20 $8.21 249,179
2015-12-29 $10.97 $11.22 $10.96 $11.21 $8.21 105,322
2015-12-28 $10.83 $11.16 $10.65 $11.12 $8.03 149,736
2015-12-24 $10.86 $10.96 $10.71 $10.90 $7.88 66,445
2015-12-23 $10.82 $11.03 $10.78 $10.91 $7.88 153,266
2015-12-22 $10.89 $10.94 $10.70 $10.82 $7.82 136,032
2015-12-21 $10.99 $11.42 $10.75 $10.89 $7.87 163,782
2015-12-18 $11.31 $11.42 $10.83 $10.87 $7.85 849,869
2015-12-17 $11.38 $11.46 $11.22 $11.36 $8.21 701,143
2015-12-16 $11.11 $11.38 $11.03 $11.37 $8.21 208,838
2015-12-15 $10.62 $11.11 $10.62 $11.10 $8.02 242,233
2015-12-14 $10.73 $10.84 $10.48 $10.55 $7.62 207,048
2015-12-11 $10.41 $10.86 $10.41 $10.76 $7.77 278,919
2015-12-10 $10.64 $10.82 $10.50 $10.54 $7.62 106,769
2015-12-09 $10.42 $10.66 $10.42 $10.60 $7.66 194,498
2015-12-08 $10.49 $10.88 $10.45 $10.50 $7.59 139,057
2015-12-07 $10.53 $10.88 $10.45 $10.49 $7.58 152,486
2015-12-04 $10.49 $10.78 $10.47 $10.54 $7.62 118,516
2015-12-03 $10.73 $10.99 $10.48 $10.49 $7.58 161,227
2015-12-02 $11.15 $11.16 $10.73 $10.74 $7.76 275,186
2015-12-01 $11.21 $11.27 $11.04 $11.19 $8.08 159,579
2015-11-30 $11.09 $11.20 $11.07 $11.16 $8.06 310,848
2015-11-27 $10.86 $11.08 $10.67 $11.04 $7.98 45,026
2015-11-25 $10.80 $10.92 $10.73 $10.84 $7.83 146,858
2015-11-24 $10.70 $10.83 $10.32 $10.78 $7.79 346,097
2015-11-23 $10.64 $10.80 $10.58 $10.78 $7.79 228,603
2015-11-20 $10.49 $10.71 $10.44 $10.63 $7.68 361,557
2015-11-19 $10.34 $10.51 $10.32 $10.43 $7.54 236,646
2015-11-18 $10.38 $10.46 $10.31 $10.39 $7.51 289,248
2015-11-17 $10.34 $10.55 $10.33 $10.39 $7.51 182,886
2015-11-16 $10.35 $10.38 $10.21 $10.28 $7.43 378,267
2015-11-13 $10.69 $10.94 $10.29 $10.38 $7.50 340,225
2015-11-12 $10.49 $10.88 $10.47 $10.76 $7.77 181,794
2015-11-11 $10.72 $10.72 $10.50 $10.60 $7.66 232,497
2015-11-10 $10.62 $10.80 $10.50 $10.72 $7.75 341,519
2015-11-09 $10.83 $10.83 $10.55 $10.62 $7.67 437,342
2015-11-06 $11.10 $11.18 $10.60 $10.83 $7.82 563,793
2015-11-05 $11.45 $11.50 $11.15 $11.44 $8.27 130,804
2015-11-04 $11.36 $11.51 $11.14 $11.45 $8.27 157,202
2015-11-03 $11.48 $11.66 $11.13 $11.37 $8.21 255,645
2015-11-02 $11.32 $11.61 $11.13 $11.52 $8.32 218,422
2015-10-30 $11.45 $11.45 $11.06 $11.32 $8.18 261,570
2015-10-29 $11.64 $11.64 $11.22 $11.47 $8.29 152,850
2015-10-28 $11.50 $11.81 $11.34 $11.65 $8.42 213,026
2015-10-27 $11.39 $11.52 $11.27 $11.50 $8.31 204,004
2015-10-26 $11.67 $11.67 $11.10 $11.42 $8.25 225,245
2015-10-23 $11.88 $11.98 $11.50 $11.67 $8.43 191,858
2015-10-22 $11.90 $11.98 $11.75 $11.95 $8.63 267,972
2015-10-21 $11.82 $11.98 $11.74 $11.84 $8.55 255,765
2015-10-20 $11.72 $11.86 $11.54 $11.84 $8.55 258,379
2015-10-19 $11.52 $11.85 $11.48 $11.81 $8.53 283,368
2015-10-16 $11.44 $11.59 $11.20 $11.50 $8.31 216,285
2015-10-15 $11.11 $11.72 $10.85 $11.39 $8.23 261,955
2015-10-14 $11.02 $11.22 $10.91 $11.03 $7.97 244,896
2015-10-13 $11.59 $11.59 $11.04 $11.09 $8.01 166,064
2015-10-12 $11.39 $11.61 $11.25 $11.60 $8.38 253,530
2015-10-09 $11.50 $11.61 $11.21 $11.43 $8.26 186,782
2015-10-08 $11.34 $11.48 $11.28 $11.45 $8.27 193,550
2015-10-07 $11.24 $11.41 $11.18 $11.40 $8.24 177,118
2015-10-06 $11.16 $11.32 $10.96 $11.21 $8.10 299,476
2015-10-05 $11.09 $11.32 $11.08 $11.14 $8.05 249,361
2015-10-02 $10.90 $11.05 $10.77 $11.03 $7.97 322,695
2015-10-01 $11.38 $11.47 $10.93 $11.01 $7.95 330,635
2015-09-30 $11.27 $11.40 $11.13 $11.35 $8.20 460,822
2015-09-29 $11.28 $11.48 $11.21 $11.24 $8.12 196,115
2015-09-28 $11.77 $11.80 $11.24 $11.30 $8.16 245,955
2015-09-25 $11.99 $12.11 $11.82 $11.99 $8.54 272,158
2015-09-24 $11.76 $11.91 $11.68 $11.89 $8.47 228,273
2015-09-23 $11.68 $11.80 $11.56 $11.69 $8.33 142,665
2015-09-22 $11.88 $11.95 $11.60 $11.63 $8.29 181,012
2015-09-21 $12.09 $12.21 $11.85 $11.92 $8.49 213,854
2015-09-18 $11.68 $12.09 $11.68 $12.03 $8.57 718,559
2015-09-17 $11.64 $11.97 $11.59 $11.86 $8.45 246,378
2015-09-16 $11.42 $11.75 $11.38 $11.60 $8.26 251,273
2015-09-15 $11.34 $11.58 $11.28 $11.42 $8.14 523,729
2015-09-14 $11.11 $11.48 $11.11 $11.44 $8.15 292,654
2015-09-11 $11.14 $11.17 $10.76 $11.04 $7.87 278,031
2015-09-10 $10.89 $11.35 $10.87 $11.25 $8.01 289,583
2015-09-09 $11.09 $11.14 $10.83 $10.89 $7.76 329,764
2015-09-08 $11.08 $11.12 $10.95 $11.01 $7.84 294,058
2015-09-04 $11.03 $11.14 $10.76 $10.94 $7.79 372,283
2015-09-03 $11.01 $11.45 $11.01 $11.18 $7.96 370,878
2015-09-02 $10.91 $11.09 $10.55 $11.08 $7.89 453,680
2015-09-01 $11.10 $11.18 $10.76 $10.87 $7.74 384,160
2015-08-31 $11.26 $11.44 $11.06 $11.21 $7.99 2,230,976
2015-08-28 $11.39 $11.65 $11.18 $11.32 $8.06 506,391
2015-08-27 $11.59 $11.72 $11.26 $11.47 $8.17 425,890
2015-08-26 $11.81 $11.87 $11.18 $11.52 $8.21 425,305
2015-08-25 $12.05 $12.05 $11.35 $11.64 $8.29 1,316,149
2015-08-24 $11.60 $11.86 $11.12 $11.61 $8.27 666,630
2015-08-21 $11.92 $12.19 $11.92 $12.03 $8.57 505,197
2015-08-20 $11.97 $12.18 $11.75 $12.08 $8.61 687,067
2015-08-19 $11.69 $12.15 $11.46 $12.01 $8.56 404,230
2015-08-18 $11.52 $11.93 $11.42 $11.75 $8.37 685,787
2015-08-17 $11.19 $11.48 $11.07 $11.48 $8.18 390,852
2015-08-14 $10.78 $11.26 $10.69 $11.21 $7.99 604,666
2015-08-13 $10.43 $10.81 $10.40 $10.78 $7.68 6,791,781
2015-08-12 $11.08 $11.89 $10.83 $11.05 $7.87 399,670
2015-08-11 $11.50 $11.50 $11.03 $11.28 $8.04 138,364
2015-08-10 $11.84 $11.90 $11.34 $11.64 $8.29 203,941
2015-08-07 $12.11 $12.53 $11.87 $12.31 $8.77 99,266
2015-08-06 $12.42 $12.42 $11.84 $12.11 $8.63 84,380
2015-08-05 $12.62 $12.76 $12.37 $12.45 $8.87 51,202
2015-08-04 $12.83 $12.83 $12.54 $12.62 $8.99 53,151
2015-08-03 $12.93 $12.97 $12.60 $12.70 $9.05 47,052
2015-07-31 $12.56 $13.00 $12.43 $12.98 $9.25 77,942
2015-07-30 $12.63 $12.73 $12.43 $12.46 $8.88 84,919
2015-07-29 $12.76 $12.83 $12.61 $12.64 $9.01 90,797
2015-07-28 $13.32 $13.32 $12.68 $12.82 $9.13 69,972
2015-07-27 $12.77 $13.44 $12.77 $13.17 $9.38 62,695
2015-07-24 $12.91 $13.01 $12.63 $12.78 $9.10 70,312
2015-07-23 $13.49 $13.49 $12.90 $12.95 $9.23 56,598
2015-07-22 $13.44 $13.70 $13.35 $13.37 $9.53 50,097
2015-07-21 $13.71 $13.93 $13.33 $13.49 $9.61 62,873
2015-07-20 $13.80 $13.81 $13.41 $13.67 $9.74 58,202
2015-07-17 $13.71 $13.84 $13.52 $13.79 $9.82 51,367
2015-07-16 $13.48 $13.75 $13.47 $13.72 $9.77 54,973
2015-07-15 $13.68 $13.68 $13.36 $13.45 $9.58 34,569
2015-07-14 $13.42 $13.75 $13.31 $13.70 $9.76 69,494
2015-07-13 $13.38 $13.74 $13.30 $13.39 $9.54 76,346
2015-07-10 $13.47 $13.65 $13.00 $13.60 $9.69 97,954
2015-07-09 $12.98 $13.48 $12.91 $13.37 $9.53 121,190
2015-07-08 $12.66 $12.84 $12.30 $12.76 $9.09 108,251
2015-07-07 $12.52 $12.75 $12.45 $12.72 $9.06 64,347
2015-07-06 $12.48 $12.59 $12.35 $12.53 $8.93 56,765
2015-07-02 $13.15 $13.24 $12.36 $12.48 $8.89 79,960
2015-07-01 $12.73 $13.18 $12.69 $13.16 $9.38 96,375

CareTrust REIT Inc (CTRE) News Headlines

Recent CareTrust REIT Inc (CTRE) 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.