NIC Inc (EGOV) Exchange: NASDAQ

Data as of May 17, 2024

$34.00 ($0.00) 0.00%

NIC Inc - Daily Information
Click for more stock information on NIC Inc.
Daily Information Data
Date May 17, 2024
Open $34.00
Previous Close $34.00
High $34.00
Low $34.00
Adjusted Open $34.00
Previous Adjusted Close $34.00
Adjusted High $34.00
Adjusted Low $34.00

Company Profile NIC Inc

Exchange: NASDAQ

IPO Date: July 15, 1999

Employees: 1,025

Sector: Technology

Industry: Software-Application

Website: NIC Inc Website

Address: 25501 West Valley Parkway, Olathe, KS, United States, 66061

Historical Stock Data for NIC Inc (EGOV)
Date Open High Low Close Adj.Close Volume
2021-04-21 $34.00 $34.00 $34.00 $34.00 $34.00 0
2021-04-20 $34.01 $34.02 $33.98 $34.00 $34.00 1,414,741
2021-04-19 $33.98 $34.84 $33.92 $33.98 $33.98 6,484,302
2021-04-16 $33.99 $34.00 $33.96 $33.96 $33.96 984,243
2021-04-15 $33.96 $33.99 $33.96 $33.98 $33.98 440,860
2021-04-14 $33.96 $33.98 $33.95 $33.95 $33.95 1,355,651
2021-04-13 $33.96 $33.98 $33.95 $33.95 $33.95 899,779
2021-04-12 $33.99 $33.99 $33.94 $33.96 $33.96 690,101
2021-04-09 $33.61 $34.01 $33.61 $33.98 $33.98 919,524
2021-04-08 $33.92 $33.97 $33.92 $33.94 $33.94 589,208
2021-04-07 $33.93 $33.96 $33.90 $33.94 $33.94 1,024,786
2021-04-06 $33.86 $33.97 $33.86 $33.93 $33.93 490,135
2021-04-05 $34.00 $34.00 $33.91 $33.92 $33.92 513,329
2021-04-01 $33.90 $33.95 $33.89 $33.90 $33.90 461,160
2021-03-31 $33.88 $33.93 $33.83 $33.93 $33.93 1,616,205
2021-03-30 $33.81 $33.89 $33.71 $33.86 $33.86 1,373,744
2021-03-29 $33.88 $33.93 $33.79 $33.80 $33.80 1,339,241
2021-03-26 $33.87 $33.93 $33.81 $33.89 $33.89 885,276
2021-03-25 $33.78 $33.85 $33.69 $33.85 $33.85 1,715,492
2021-03-24 $33.80 $33.91 $33.79 $33.81 $33.81 1,040,787
2021-03-23 $33.85 $33.93 $33.80 $33.84 $33.84 2,290,172
2021-03-22 $33.85 $33.87 $33.75 $33.85 $33.85 889,919
2021-03-19 $33.84 $33.92 $33.76 $33.85 $33.85 1,801,557
2021-03-18 $33.85 $33.91 $33.83 $33.86 $33.86 622,747
2021-03-17 $33.87 $33.95 $33.83 $33.85 $33.85 619,707
2021-03-16 $33.86 $34.05 $33.81 $33.85 $33.85 815,103
2021-03-15 $34.00 $34.00 $33.82 $33.86 $33.86 938,977
2021-03-12 $33.92 $34.00 $33.92 $33.95 $33.95 1,186,129
2021-03-11 $34.21 $34.21 $33.93 $33.99 $33.99 654,617
2021-03-10 $34.05 $34.39 $34.02 $34.17 $34.17 432,410
2021-03-09 $34.15 $34.18 $33.96 $34.00 $34.00 656,007
2021-03-08 $34.20 $34.25 $33.98 $34.00 $34.00 422,327
2021-03-05 $34.34 $34.47 $33.96 $34.21 $34.21 1,439,805
2021-03-04 $34.38 $34.51 $34.06 $34.28 $34.28 1,345,642
2021-03-03 $34.36 $34.73 $34.23 $34.46 $34.46 839,825
2021-03-02 $34.47 $34.63 $34.30 $34.45 $34.45 1,027,230
2021-03-01 $34.89 $34.89 $34.35 $34.39 $34.30 744,378
2021-02-26 $34.46 $34.90 $34.35 $34.71 $34.62 651,869
2021-02-25 $34.61 $34.77 $34.46 $34.55 $34.46 842,346
2021-02-24 $34.83 $35.02 $34.50 $34.59 $34.50 640,271
2021-02-23 $34.58 $34.85 $34.51 $34.72 $34.63 991,329
2021-02-22 $35.07 $35.19 $34.68 $34.71 $34.62 752,200
2021-02-19 $34.60 $35.35 $34.60 $35.14 $35.05 1,317,685
2021-02-18 $34.63 $34.73 $34.41 $34.48 $34.39 1,062,584
2021-02-17 $34.90 $34.98 $34.50 $34.60 $34.51 928,434
2021-02-16 $34.98 $35.19 $34.58 $35.01 $34.91 1,240,812
2021-02-12 $34.60 $35.05 $34.46 $34.97 $34.88 1,537,318
2021-02-11 $34.41 $35.32 $34.29 $34.56 $34.47 2,477,178
2021-02-10 $34.24 $34.85 $34.03 $34.48 $34.39 6,961,995
2021-02-09 $29.11 $29.99 $28.91 $29.81 $29.73 453,753
2021-02-08 $28.52 $28.94 $28.28 $28.93 $28.85 220,552
2021-02-05 $29.02 $29.24 $28.06 $28.20 $28.13 327,296
2021-02-04 $28.46 $28.99 $28.24 $28.90 $28.82 522,912
2021-02-03 $28.08 $28.30 $27.61 $28.22 $28.15 416,689
2021-02-02 $27.19 $28.01 $27.03 $27.98 $27.91 466,772
2021-02-01 $27.20 $27.26 $26.30 $27.00 $26.93 363,537
2021-01-29 $27.89 $27.92 $26.80 $26.92 $26.85 508,925
2021-01-28 $28.20 $28.20 $27.47 $27.62 $27.55 434,494
2021-01-27 $28.70 $28.84 $28.13 $28.20 $28.13 410,767
2021-01-26 $29.29 $29.35 $28.68 $28.96 $28.88 272,560
2021-01-25 $29.76 $30.81 $29.19 $29.27 $29.19 542,055
2021-01-22 $29.13 $29.82 $29.09 $29.76 $29.68 652,797
2021-01-21 $29.44 $29.65 $28.96 $29.21 $29.13 449,539
2021-01-20 $28.96 $29.31 $28.30 $29.30 $29.22 797,767
2021-01-19 $27.92 $28.80 $27.74 $28.60 $28.53 594,370
2021-01-15 $27.10 $27.87 $26.83 $27.45 $27.38 295,011
2021-01-14 $27.05 $27.53 $26.94 $27.23 $27.16 457,216
2021-01-13 $27.34 $27.34 $26.72 $26.88 $26.81 264,026
2021-01-12 $27.20 $27.32 $26.71 $27.28 $27.21 226,453
2021-01-11 $27.12 $27.69 $27.12 $27.27 $27.20 383,459
2021-01-08 $27.67 $27.91 $27.09 $27.41 $27.34 500,798
2021-01-07 $27.23 $27.63 $26.93 $27.54 $27.47 252,175
2021-01-06 $26.29 $27.33 $26.09 $27.07 $27.00 496,216
2021-01-05 $25.81 $26.37 $25.81 $26.08 $26.01 279,150
2021-01-04 $25.86 $26.00 $25.34 $25.94 $25.87 327,634
2020-12-31 $25.77 $25.89 $25.60 $25.83 $25.76 202,690
2020-12-30 $25.93 $26.13 $25.73 $25.78 $25.71 186,170
2020-12-29 $26.80 $26.80 $25.84 $25.93 $25.86 275,185
2020-12-28 $26.48 $26.77 $26.35 $26.70 $26.63 357,734
2020-12-24 $26.32 $26.39 $26.10 $26.23 $26.16 131,400
2020-12-23 $26.25 $26.43 $26.09 $26.17 $26.10 195,180
2020-12-22 $25.90 $26.39 $25.80 $26.22 $26.15 240,613
2020-12-21 $25.93 $25.93 $25.41 $25.90 $25.83 305,193
2020-12-18 $25.71 $26.44 $25.55 $25.93 $25.86 900,952
2020-12-17 $25.20 $25.69 $25.19 $25.51 $25.44 275,165
2020-12-16 $25.26 $25.55 $24.90 $25.08 $25.01 310,814
2020-12-15 $24.52 $25.16 $24.43 $25.09 $25.02 431,436
2020-12-14 $24.56 $24.92 $24.29 $24.35 $24.28 307,704
2020-12-11 $24.06 $24.50 $23.89 $24.38 $24.32 337,782
2020-12-10 $24.39 $24.46 $24.05 $24.09 $24.03 210,333
2020-12-09 $24.36 $24.50 $24.20 $24.37 $24.31 251,399
2020-12-08 $24.11 $24.35 $24.01 $24.18 $24.12 201,570
2020-12-07 $23.61 $24.24 $23.46 $24.18 $24.12 300,951
2020-12-04 $23.10 $23.69 $23.09 $23.65 $23.59 212,525
2020-12-03 $23.28 $23.28 $22.85 $23.05 $22.99 273,183
2020-12-02 $23.42 $23.42 $23.01 $23.27 $23.12 315,108
2020-12-01 $23.71 $23.84 $23.23 $23.42 $23.27 284,318
2020-11-30 $23.74 $24.08 $23.34 $23.44 $23.28 455,608
2020-11-27 $23.93 $24.02 $23.58 $23.88 $23.73 139,560
2020-11-25 $24.16 $24.21 $23.82 $23.83 $23.68 199,064
2020-11-24 $24.09 $24.58 $23.99 $24.16 $24.00 322,570
2020-11-23 $24.03 $24.20 $23.65 $23.87 $23.72 297,848
2020-11-20 $23.55 $24.14 $23.50 $23.79 $23.64 262,667
2020-11-19 $24.30 $24.30 $23.67 $23.77 $23.62 205,738
2020-11-18 $24.51 $24.52 $24.05 $24.29 $24.13 233,298
2020-11-17 $24.61 $24.64 $23.90 $24.49 $24.33 503,795
2020-11-16 $24.39 $24.76 $24.34 $24.63 $24.47 340,128
2020-11-13 $23.88 $24.32 $23.57 $24.15 $23.99 279,256
2020-11-12 $23.85 $23.85 $23.07 $23.26 $23.11 223,477
2020-11-11 $24.09 $24.25 $23.47 $23.86 $23.71 196,898
2020-11-10 $23.82 $24.22 $23.38 $24.09 $23.93 308,624
2020-11-09 $23.72 $23.97 $23.28 $23.35 $23.20 258,725
2020-11-06 $23.26 $23.39 $22.92 $23.05 $22.90 255,275
2020-11-05 $23.08 $23.27 $22.78 $23.11 $22.96 201,649
2020-11-04 $23.09 $23.38 $22.73 $22.83 $22.68 207,585
2020-11-03 $22.86 $23.58 $22.73 $22.97 $22.82 315,760
2020-11-02 $22.65 $22.74 $22.12 $22.68 $22.53 281,810
2020-10-30 $22.41 $22.95 $22.11 $22.42 $22.27 421,945
2020-10-29 $22.50 $23.96 $22.25 $22.52 $22.37 749,140
2020-10-28 $20.78 $21.15 $20.37 $21.06 $20.92 586,976
2020-10-27 $21.34 $21.43 $20.89 $20.99 $20.85 282,899
2020-10-26 $20.86 $21.27 $20.67 $21.27 $21.13 266,214
2020-10-23 $21.34 $21.34 $20.91 $21.01 $20.87 141,009
2020-10-22 $21.13 $21.21 $20.83 $21.16 $21.02 185,194
2020-10-21 $21.16 $21.32 $20.90 $21.00 $20.86 325,918
2020-10-20 $21.24 $21.24 $20.93 $21.10 $20.96 234,509
2020-10-19 $21.57 $21.67 $21.04 $21.09 $20.95 329,947
2020-10-16 $21.28 $21.53 $21.25 $21.47 $21.33 170,819
2020-10-15 $21.00 $21.41 $20.62 $21.35 $21.21 166,693
2020-10-14 $21.42 $21.65 $21.16 $21.18 $21.04 200,053
2020-10-13 $21.35 $21.51 $21.11 $21.33 $21.19 182,926
2020-10-12 $21.31 $21.50 $21.00 $21.41 $21.27 172,424
2020-10-09 $21.07 $21.20 $20.90 $21.15 $21.01 191,579
2020-10-08 $20.80 $21.25 $20.62 $20.92 $20.78 195,278
2020-10-07 $20.82 $21.00 $20.45 $20.62 $20.49 410,924
2020-10-06 $20.63 $21.00 $20.41 $20.69 $20.56 333,661
2020-10-05 $20.26 $20.69 $20.17 $20.59 $20.46 263,485
2020-10-02 $19.63 $20.28 $19.63 $20.18 $20.05 263,528
2020-10-01 $19.55 $19.88 $19.41 $19.87 $19.74 310,212
2020-09-30 $19.90 $20.14 $19.59 $19.70 $19.57 357,113
2020-09-29 $20.04 $20.22 $19.79 $19.82 $19.69 461,363
2020-09-28 $19.88 $20.18 $19.63 $20.07 $19.94 374,159
2020-09-25 $19.41 $20.03 $19.33 $19.68 $19.55 243,895
2020-09-24 $19.44 $19.94 $19.24 $19.61 $19.48 397,069
2020-09-23 $20.45 $20.47 $19.41 $19.42 $19.29 399,145
2020-09-22 $20.64 $20.64 $19.87 $20.28 $20.15 358,793
2020-09-21 $20.50 $20.66 $20.32 $20.56 $20.43 310,074
2020-09-18 $20.86 $20.86 $20.48 $20.73 $20.60 1,108,687
2020-09-17 $20.45 $20.58 $20.30 $20.37 $20.24 246,408
2020-09-16 $20.97 $21.12 $20.57 $20.66 $20.53 266,267
2020-09-15 $21.08 $21.15 $20.78 $20.85 $20.71 128,306
2020-09-14 $20.73 $21.34 $20.61 $20.85 $20.71 249,913
2020-09-11 $20.55 $20.71 $20.36 $20.53 $20.40 264,888
2020-09-10 $20.61 $20.82 $20.32 $20.36 $20.23 403,912
2020-09-09 $20.52 $20.75 $20.42 $20.56 $20.43 253,199
2020-09-08 $20.62 $20.62 $20.23 $20.32 $20.19 197,869
2020-09-04 $21.32 $21.32 $20.55 $20.95 $20.81 301,481
2020-09-03 $22.10 $22.10 $21.17 $21.31 $21.08 278,216
2020-09-02 $21.75 $22.34 $21.51 $22.23 $21.99 327,455
2020-09-01 $21.63 $21.70 $21.02 $21.67 $21.44 426,477
2020-08-31 $21.73 $21.82 $21.18 $21.38 $21.15 429,255
2020-08-28 $21.90 $21.97 $21.55 $21.74 $21.51 146,029
2020-08-27 $21.81 $21.84 $21.46 $21.72 $21.49 254,297
2020-08-26 $22.15 $22.42 $21.60 $21.75 $21.52 283,990
2020-08-25 $21.90 $22.43 $21.53 $22.03 $21.79 800,538
2020-08-24 $22.47 $22.47 $21.68 $21.78 $21.54 477,650
2020-08-21 $22.57 $22.57 $22.05 $22.21 $21.97 473,324
2020-08-20 $22.49 $22.66 $22.25 $22.51 $22.27 261,182
2020-08-19 $22.49 $22.81 $22.39 $22.48 $22.24 282,720
2020-08-18 $22.44 $22.75 $22.31 $22.44 $22.20 199,361
2020-08-17 $22.63 $22.67 $22.31 $22.42 $22.18 245,179
2020-08-14 $22.54 $22.73 $22.32 $22.51 $22.27 223,912
2020-08-13 $22.44 $22.76 $22.32 $22.53 $22.29 151,890
2020-08-12 $22.47 $22.69 $22.29 $22.47 $22.23 269,885
2020-08-11 $22.11 $22.65 $21.85 $22.31 $22.07 491,287
2020-08-10 $22.58 $22.74 $21.93 $21.94 $21.70 262,300
2020-08-07 $21.95 $22.48 $21.79 $22.47 $22.22 302,437
2020-08-06 $21.94 $22.26 $21.81 $22.03 $21.79 186,102
2020-08-05 $21.98 $22.11 $21.71 $21.83 $21.60 440,608
2020-08-04 $22.42 $22.44 $21.72 $21.77 $21.54 332,282
2020-08-03 $22.04 $22.63 $22.00 $22.47 $22.23 313,576
2020-07-31 $21.61 $21.93 $21.37 $21.92 $21.68 413,405
2020-07-30 $21.96 $22.03 $20.71 $21.63 $21.40 512,751
2020-07-29 $22.24 $23.13 $21.94 $22.32 $22.08 350,917
2020-07-28 $22.04 $22.23 $21.89 $21.93 $21.69 271,012
2020-07-27 $21.75 $22.25 $21.60 $22.25 $22.01 427,346
2020-07-24 $21.83 $21.83 $21.27 $21.70 $21.47 367,424
2020-07-23 $22.14 $22.42 $21.84 $21.94 $21.70 315,318
2020-07-22 $22.65 $22.65 $22.02 $22.17 $21.93 331,453
2020-07-21 $22.18 $22.61 $22.10 $22.51 $22.27 715,047
2020-07-20 $21.68 $21.94 $21.53 $21.92 $21.68 198,464
2020-07-17 $21.61 $21.93 $21.53 $21.72 $21.49 200,770
2020-07-16 $22.00 $22.09 $21.48 $21.60 $21.37 305,178
2020-07-15 $21.96 $22.41 $21.81 $22.16 $21.92 309,331
2020-07-14 $21.64 $21.74 $21.31 $21.69 $21.46 255,709
2020-07-13 $22.50 $22.71 $21.71 $21.73 $21.50 321,932
2020-07-10 $22.34 $22.41 $22.10 $22.34 $22.10 178,168
2020-07-09 $22.57 $22.70 $22.16 $22.30 $22.06 341,684
2020-07-08 $22.42 $22.68 $22.19 $22.55 $22.31 551,481
2020-07-07 $22.43 $22.88 $22.28 $22.33 $22.09 448,203
2020-07-06 $23.35 $23.46 $22.45 $22.45 $22.21 351,303
2020-07-02 $23.09 $23.26 $22.94 $23.10 $22.85 229,889
2020-07-01 $23.01 $23.18 $22.66 $22.92 $22.67 347,466
2020-06-30 $22.91 $23.15 $22.76 $22.96 $22.71 310,138
2020-06-29 $22.62 $23.14 $22.41 $22.91 $22.66 421,056
2020-06-26 $22.48 $22.68 $22.09 $22.41 $22.17 870,772
2020-06-25 $22.50 $22.70 $22.31 $22.62 $22.38 305,228
2020-06-24 $22.54 $23.21 $22.45 $22.53 $22.29 443,410
2020-06-23 $22.96 $23.13 $22.66 $22.69 $22.45 337,244
2020-06-22 $22.78 $23.10 $22.55 $22.73 $22.49 368,799
2020-06-19 $23.52 $23.62 $22.67 $22.79 $22.55 1,368,826
2020-06-18 $23.25 $23.43 $23.04 $23.29 $23.04 675,657
2020-06-17 $24.09 $24.09 $23.25 $23.35 $23.10 277,209
2020-06-16 $24.20 $24.44 $23.81 $23.93 $23.67 352,286
2020-06-15 $23.40 $23.84 $22.89 $23.58 $23.33 746,962
2020-06-12 $24.38 $24.64 $23.07 $23.65 $23.40 497,134
2020-06-11 $24.83 $25.03 $23.90 $23.92 $23.66 423,333
2020-06-10 $25.44 $25.74 $25.18 $25.40 $25.13 325,275
2020-06-09 $25.62 $25.67 $25.30 $25.37 $25.01 306,063
2020-06-08 $25.71 $25.94 $25.23 $25.67 $25.30 324,707
2020-06-05 $24.84 $25.78 $24.59 $25.73 $25.36 459,503
2020-06-04 $24.32 $24.66 $24.25 $24.64 $24.29 325,539
2020-06-03 $24.81 $24.95 $24.29 $24.39 $24.04 314,008
2020-06-02 $24.40 $24.91 $24.18 $24.68 $24.33 403,927
2020-06-01 $24.05 $24.54 $21.88 $24.35 $24.00 403,468
2020-05-29 $23.78 $24.16 $23.65 $24.06 $23.72 553,461
2020-05-28 $23.80 $24.10 $23.56 $23.67 $23.33 383,995
2020-05-27 $23.54 $23.73 $23.17 $23.60 $23.26 489,089
2020-05-26 $24.23 $24.24 $23.36 $23.45 $23.12 330,041
2020-05-22 $22.96 $23.81 $22.80 $23.79 $23.45 327,926
2020-05-21 $22.99 $23.10 $22.64 $22.84 $22.52 301,908
2020-05-20 $23.03 $23.50 $22.59 $22.93 $22.60 439,211
2020-05-19 $23.54 $23.88 $22.82 $22.82 $22.50 430,594
2020-05-18 $22.37 $23.73 $22.37 $23.54 $23.21 526,528
2020-05-15 $21.51 $22.55 $21.40 $22.42 $22.10 1,075,623
2020-05-14 $21.92 $21.92 $20.88 $21.50 $21.19 379,923
2020-05-13 $22.51 $22.68 $22.04 $22.14 $21.83 465,575
2020-05-12 $23.14 $23.19 $22.53 $22.53 $22.21 449,998
2020-05-11 $23.68 $23.68 $22.90 $23.00 $22.67 618,733
2020-05-08 $23.92 $24.09 $23.50 $23.68 $23.34 469,458
2020-05-07 $23.55 $23.85 $23.24 $23.60 $23.26 340,545
2020-05-06 $24.00 $24.10 $22.96 $23.15 $22.82 661,014
2020-05-05 $23.53 $24.19 $23.36 $23.91 $23.57 420,197
2020-05-04 $23.92 $23.92 $22.88 $23.21 $22.88 411,340
2020-05-01 $23.93 $24.35 $23.52 $23.83 $23.49 373,718
2020-04-30 $24.39 $24.75 $23.60 $24.23 $23.89 781,628
2020-04-29 $24.89 $25.44 $24.63 $24.90 $24.55 537,058
2020-04-28 $24.60 $25.74 $24.32 $24.50 $24.15 833,087
2020-04-27 $24.91 $25.20 $22.76 $23.91 $23.57 1,040,876
2020-04-24 $25.25 $25.80 $24.84 $25.67 $25.30 423,745
2020-04-23 $25.06 $25.37 $24.68 $25.08 $24.72 459,302
2020-04-22 $24.96 $25.32 $24.54 $25.01 $24.65 488,859
2020-04-21 $24.39 $24.87 $23.99 $24.56 $24.21 439,044
2020-04-20 $24.06 $25.18 $24.06 $24.75 $24.40 399,226
2020-04-17 $23.64 $24.48 $23.29 $24.43 $24.08 537,679
2020-04-16 $23.51 $23.76 $23.11 $23.34 $23.01 379,459
2020-04-15 $23.50 $23.84 $22.97 $23.30 $22.97 393,198
2020-04-14 $24.51 $24.99 $23.82 $23.89 $23.55 382,666
2020-04-13 $23.42 $23.99 $23.13 $23.90 $23.56 352,395
2020-04-09 $24.10 $24.41 $22.92 $23.55 $23.21 688,682
2020-04-08 $23.99 $24.36 $23.40 $24.20 $23.86 548,205
2020-04-07 $23.85 $24.49 $23.11 $23.69 $23.35 574,100
2020-04-06 $23.72 $23.95 $22.75 $23.48 $23.15 680,319
2020-04-03 $22.30 $23.03 $22.20 $22.94 $22.61 686,756
2020-04-02 $20.97 $22.50 $20.86 $22.42 $22.10 394,032
2020-04-01 $22.42 $22.67 $21.03 $21.27 $20.97 469,488
2020-03-31 $23.00 $23.74 $22.70 $23.00 $22.67 710,957
2020-03-30 $21.59 $23.37 $21.24 $23.14 $22.81 663,787
2020-03-27 $20.90 $21.84 $20.25 $21.22 $20.92 551,009
2020-03-26 $20.04 $21.55 $20.00 $21.44 $21.13 566,736
2020-03-25 $20.96 $21.47 $19.81 $19.93 $19.65 756,120
2020-03-24 $20.89 $21.72 $19.55 $20.95 $20.65 568,479
2020-03-23 $19.91 $20.56 $19.31 $20.28 $19.99 852,406
2020-03-20 $19.33 $20.16 $19.18 $19.74 $19.46 765,696
2020-03-19 $18.65 $21.28 $18.10 $19.01 $18.74 882,647
2020-03-18 $15.93 $17.73 $15.76 $17.50 $17.25 645,930
2020-03-17 $16.40 $17.09 $15.93 $16.66 $16.42 752,648
2020-03-16 $15.92 $17.02 $15.69 $16.08 $15.85 532,852
2020-03-13 $16.94 $17.36 $16.37 $17.31 $17.06 627,152
2020-03-12 $16.17 $17.19 $15.49 $16.35 $16.12 836,049
2020-03-11 $16.92 $17.24 $16.54 $17.09 $16.85 355,404
2020-03-10 $17.40 $17.83 $16.59 $17.32 $17.07 474,845
2020-03-09 $17.30 $17.47 $16.72 $16.93 $16.69 793,693
2020-03-06 $17.47 $18.16 $17.32 $18.08 $17.82 254,963
2020-03-05 $18.24 $18.53 $17.76 $18.03 $17.77 263,471
2020-03-04 $18.41 $18.68 $18.15 $18.68 $18.41 192,989
2020-03-03 $18.57 $18.82 $17.93 $18.11 $17.85 369,538
2020-03-02 $18.39 $18.63 $18.21 $18.60 $18.24 251,129
2020-02-28 $18.06 $18.67 $17.81 $18.29 $17.94 636,968
2020-02-27 $18.96 $19.39 $18.60 $18.60 $18.24 264,279
2020-02-26 $19.38 $19.87 $19.37 $19.39 $19.02 198,893
2020-02-25 $20.11 $20.15 $19.29 $19.31 $18.94 492,857
2020-02-24 $19.75 $20.22 $19.58 $20.09 $19.71 256,194
2020-02-21 $20.54 $20.73 $20.20 $20.33 $19.94 272,938
2020-02-20 $20.76 $20.96 $20.44 $20.55 $20.16 176,264
2020-02-19 $20.70 $20.97 $20.69 $20.83 $20.43 116,279
2020-02-18 $21.00 $21.08 $20.62 $20.65 $20.26 157,737
2020-02-14 $21.10 $21.27 $20.95 $21.07 $20.67 239,857
2020-02-13 $20.62 $21.18 $20.56 $21.12 $20.72 223,565
2020-02-12 $20.84 $20.96 $20.55 $20.81 $20.41 373,380
2020-02-11 $20.67 $20.78 $20.55 $20.64 $20.25 315,311
2020-02-10 $20.47 $20.72 $20.45 $20.53 $20.14 412,344
2020-02-07 $20.45 $20.70 $20.45 $20.55 $20.16 324,364
2020-02-06 $20.51 $20.77 $20.40 $20.51 $20.12 228,474
2020-02-05 $20.48 $20.60 $20.19 $20.45 $20.06 295,656
2020-02-04 $20.05 $20.48 $20.02 $20.32 $19.93 340,854
2020-02-03 $19.78 $20.17 $19.69 $20.00 $19.62 439,883
2020-01-31 $20.40 $20.50 $19.63 $19.73 $19.35 561,638
2020-01-30 $20.76 $20.80 $18.54 $20.40 $20.01 958,718
2020-01-29 $22.61 $22.81 $22.08 $22.37 $21.94 377,410
2020-01-28 $22.23 $22.69 $22.13 $22.61 $22.18 222,837
2020-01-27 $22.37 $22.52 $21.89 $22.13 $21.71 272,505
2020-01-24 $23.00 $23.11 $22.64 $22.71 $22.28 188,459
2020-01-23 $23.14 $23.24 $22.77 $22.94 $22.50 301,599
2020-01-22 $22.79 $23.27 $22.71 $23.25 $22.81 369,805
2020-01-21 $22.51 $22.89 $22.44 $22.78 $22.34 310,993
2020-01-17 $22.83 $22.83 $22.41 $22.57 $22.14 207,756
2020-01-16 $22.36 $22.82 $22.19 $22.68 $22.25 252,165
2020-01-15 $21.99 $22.32 $21.99 $22.18 $21.76 205,251
2020-01-14 $22.23 $22.23 $21.78 $22.08 $21.66 233,943
2020-01-13 $22.01 $22.40 $22.00 $22.26 $21.83 308,344
2020-01-10 $22.05 $22.21 $21.88 $21.96 $21.54 321,881
2020-01-09 $22.15 $22.26 $21.85 $21.93 $21.51 321,781
2020-01-08 $21.93 $22.17 $21.82 $22.03 $21.61 171,756
2020-01-07 $22.42 $22.56 $21.42 $21.94 $21.52 178,378
2020-01-06 $22.50 $22.71 $22.10 $22.38 $21.95 257,084
2020-01-03 $22.29 $22.71 $22.29 $22.67 $22.24 283,202
2020-01-02 $22.50 $22.65 $22.35 $22.59 $22.16 224,972
2019-12-31 $22.29 $22.55 $22.24 $22.35 $21.92 230,174
2019-12-30 $22.72 $22.72 $22.37 $22.40 $21.97 279,317
2019-12-27 $22.52 $22.77 $22.38 $22.65 $22.22 187,458
2019-12-26 $22.54 $22.73 $22.32 $22.51 $22.08 161,334
2019-12-24 $22.62 $22.70 $22.43 $22.56 $22.13 162,503
2019-12-23 $22.24 $22.84 $21.95 $22.56 $22.13 361,008
2019-12-20 $22.10 $22.30 $21.93 $22.10 $21.68 1,692,121
2019-12-19 $22.33 $22.33 $21.47 $22.04 $21.62 238,881
2019-12-18 $22.19 $22.41 $21.72 $22.35 $21.92 254,421
2019-12-17 $21.99 $22.23 $21.77 $22.04 $21.62 308,699
2019-12-16 $21.81 $22.19 $21.79 $22.06 $21.64 325,247
2019-12-13 $21.86 $22.09 $21.75 $21.79 $21.37 221,563
2019-12-12 $22.08 $22.30 $21.80 $21.85 $21.43 324,623
2019-12-11 $22.34 $22.34 $21.90 $22.10 $21.68 136,283
2019-12-10 $22.01 $22.44 $21.87 $22.25 $21.82 255,497
2019-12-09 $22.63 $22.83 $22.09 $22.10 $21.68 735,289
2019-12-06 $22.64 $22.93 $22.55 $22.67 $22.24 200,122
2019-12-05 $22.50 $22.66 $22.39 $22.57 $22.14 288,908
2019-12-04 $22.44 $22.79 $22.43 $22.51 $22.08 190,645
2019-12-03 $22.22 $22.49 $22.07 $22.42 $21.99 272,687
2019-12-02 $22.66 $22.66 $22.36 $22.43 $21.92 233,295
2019-11-29 $22.90 $23.01 $22.59 $22.69 $22.18 129,122
2019-11-27 $22.90 $23.07 $22.71 $23.05 $22.53 198,900
2019-11-26 $22.71 $22.89 $22.66 $22.82 $22.30 242,133
2019-11-25 $22.38 $22.81 $22.34 $22.71 $22.20 196,897
2019-11-22 $22.44 $22.56 $21.95 $22.25 $21.75 159,723
2019-11-21 $22.60 $22.68 $22.18 $22.32 $21.82 192,929
2019-11-20 $22.71 $22.88 $22.47 $22.63 $22.12 297,570
2019-11-19 $23.18 $23.18 $22.72 $22.78 $22.27 252,400
2019-11-18 $23.55 $23.65 $22.98 $23.04 $22.52 261,312
2019-11-15 $23.59 $23.82 $23.32 $23.51 $22.98 277,734
2019-11-14 $23.25 $23.65 $23.25 $23.59 $23.06 511,746
2019-11-13 $22.77 $23.41 $22.77 $23.37 $22.84 307,146
2019-11-12 $22.72 $22.90 $22.53 $22.90 $22.38 252,257
2019-11-11 $22.88 $22.91 $22.65 $22.76 $22.25 250,144
2019-11-08 $22.60 $23.09 $22.60 $22.91 $22.39 174,586
2019-11-07 $22.75 $22.95 $22.44 $22.60 $22.09 659,777
2019-11-06 $22.43 $22.79 $22.33 $22.68 $22.17 272,607
2019-11-05 $22.49 $22.71 $22.16 $22.42 $21.91 424,895
2019-11-04 $23.32 $23.54 $22.45 $22.45 $21.94 574,912
2019-11-01 $23.53 $23.87 $22.51 $23.22 $22.70 352,669
2019-10-31 $20.56 $24.38 $17.94 $23.52 $22.99 946,577
2019-10-30 $20.91 $20.91 $20.47 $20.72 $20.25 232,207
2019-10-29 $20.34 $20.92 $20.31 $20.87 $20.40 290,879
2019-10-28 $20.32 $20.51 $20.26 $20.36 $19.90 297,738
2019-10-25 $20.31 $20.60 $20.20 $20.26 $19.80 243,626
2019-10-24 $20.47 $20.47 $20.24 $20.38 $19.92 150,103
2019-10-23 $20.65 $20.74 $20.24 $20.32 $19.86 186,491
2019-10-22 $21.13 $21.13 $20.56 $20.73 $20.26 172,359
2019-10-21 $20.78 $21.13 $20.67 $21.07 $20.59 197,726
2019-10-18 $21.03 $21.08 $20.50 $20.68 $20.21 242,115
2019-10-17 $21.02 $21.35 $21.00 $21.14 $20.66 286,584
2019-10-16 $20.62 $21.02 $20.53 $20.99 $20.52 384,575
2019-10-15 $20.37 $20.73 $20.33 $20.65 $20.18 300,563
2019-10-14 $20.49 $20.69 $20.07 $20.35 $19.89 160,270
2019-10-11 $20.79 $21.00 $20.54 $20.55 $20.09 260,873
2019-10-10 $20.47 $20.65 $20.38 $20.58 $20.12 239,223
2019-10-09 $20.98 $20.98 $20.19 $20.47 $20.01 268,958
2019-10-08 $20.21 $20.32 $20.02 $20.05 $19.60 380,123
2019-10-07 $20.51 $20.54 $20.35 $20.40 $19.94 430,029
2019-10-04 $20.28 $20.58 $20.26 $20.58 $20.12 167,147
2019-10-03 $20.32 $20.38 $20.01 $20.23 $19.77 158,401
2019-10-02 $20.28 $20.36 $20.08 $20.34 $19.88 362,930
2019-10-01 $20.70 $21.07 $20.37 $20.37 $19.91 219,180
2019-09-30 $20.41 $20.87 $20.41 $20.65 $20.18 295,196
2019-09-27 $20.75 $20.79 $20.36 $20.43 $19.97 212,564
2019-09-26 $20.98 $21.11 $20.66 $20.68 $20.21 235,746
2019-09-25 $20.66 $21.72 $20.53 $21.08 $20.60 330,838
2019-09-24 $20.48 $20.84 $20.46 $20.68 $20.21 358,046
2019-09-23 $20.31 $20.48 $20.13 $20.38 $19.92 283,264
2019-09-20 $20.86 $20.86 $20.16 $20.31 $19.85 1,005,691
2019-09-19 $21.14 $21.39 $20.77 $20.84 $20.37 263,036
2019-09-18 $21.20 $21.35 $20.78 $21.05 $20.57 503,086
2019-09-17 $20.63 $21.46 $20.19 $21.32 $20.84 415,429
2019-09-16 $21.65 $21.91 $21.56 $21.79 $21.30 314,101
2019-09-13 $21.83 $21.89 $21.48 $21.72 $21.23 428,144
2019-09-12 $21.78 $21.98 $21.59 $21.85 $21.36 429,812
2019-09-11 $21.16 $21.76 $21.02 $21.71 $21.22 544,164
2019-09-10 $20.70 $21.04 $20.66 $21.04 $20.56 895,666
2019-09-09 $20.88 $20.97 $20.63 $20.77 $20.30 413,430
2019-09-06 $21.23 $21.23 $20.63 $20.77 $20.30 327,307
2019-09-05 $21.09 $21.65 $21.05 $21.25 $20.77 420,433
2019-09-04 $20.69 $20.97 $20.44 $20.94 $20.39 559,705
2019-09-03 $20.78 $20.88 $20.45 $20.51 $19.97 408,638
2019-08-30 $21.03 $21.05 $20.71 $20.82 $20.27 607,016
2019-08-29 $20.82 $21.09 $20.75 $20.91 $20.36 323,835
2019-08-28 $20.20 $20.68 $20.11 $20.65 $20.11 369,703
2019-08-27 $20.31 $20.52 $20.05 $20.16 $19.63 232,061
2019-08-26 $20.12 $20.22 $19.99 $20.18 $19.65 262,166
2019-08-23 $20.43 $20.43 $19.82 $19.85 $19.33 502,968
2019-08-22 $20.50 $20.59 $20.24 $20.33 $19.80 209,430
2019-08-21 $20.56 $20.77 $20.46 $20.56 $20.02 379,617
2019-08-20 $20.45 $20.58 $20.13 $20.49 $19.95 307,537
2019-08-19 $20.76 $20.83 $20.45 $20.53 $19.99 477,062
2019-08-16 $20.23 $20.54 $20.18 $20.52 $19.98 340,691
2019-08-15 $20.09 $20.12 $19.92 $20.05 $19.52 466,679
2019-08-14 $20.41 $20.41 $20.00 $20.15 $19.62 246,557
2019-08-13 $20.66 $20.81 $20.53 $20.55 $20.01 193,804
2019-08-12 $20.71 $20.79 $20.51 $20.65 $20.11 158,065
2019-08-09 $21.10 $21.30 $20.61 $20.75 $20.21 456,431
2019-08-08 $21.39 $21.39 $20.43 $21.17 $20.61 400,179
2019-08-07 $20.75 $21.05 $20.33 $20.94 $20.39 595,651
2019-08-06 $21.22 $21.41 $20.98 $21.00 $20.45 559,812
2019-08-05 $21.33 $21.55 $20.92 $21.14 $20.58 701,875
2019-08-02 $22.55 $22.84 $22.03 $22.06 $21.48 1,353,759
2019-08-01 $19.53 $23.45 $19.14 $22.63 $22.04 1,983,846
2019-07-31 $18.40 $18.73 $18.12 $18.14 $17.66 617,818
2019-07-30 $18.34 $18.44 $18.20 $18.34 $17.86 446,875
2019-07-29 $18.40 $18.48 $18.09 $18.38 $17.90 701,717
2019-07-26 $17.66 $18.50 $17.66 $18.44 $17.96 720,648
2019-07-25 $17.57 $17.62 $17.36 $17.56 $17.10 392,031
2019-07-24 $17.34 $17.59 $17.30 $17.57 $17.11 297,904
2019-07-23 $17.14 $17.38 $17.10 $17.38 $16.92 476,542
2019-07-22 $17.07 $17.16 $16.96 $17.11 $16.66 208,900
2019-07-19 $17.10 $17.40 $17.00 $17.01 $16.56 419,242
2019-07-18 $17.05 $17.17 $16.90 $17.13 $16.68 253,755
2019-07-17 $16.88 $17.12 $16.73 $17.04 $16.59 247,526
2019-07-16 $16.78 $16.93 $16.77 $16.86 $16.42 226,912
2019-07-15 $16.77 $16.84 $16.56 $16.84 $16.40 292,229
2019-07-12 $16.62 $16.79 $16.55 $16.69 $16.25 278,575
2019-07-11 $16.65 $16.66 $16.45 $16.61 $16.17 220,689
2019-07-10 $16.71 $16.74 $16.59 $16.65 $16.21 173,090
2019-07-09 $16.51 $16.65 $16.43 $16.60 $16.16 274,417
2019-07-08 $16.42 $16.53 $16.23 $16.52 $16.09 318,531
2019-07-05 $16.39 $16.47 $16.24 $16.47 $16.04 157,670
2019-07-03 $16.22 $16.57 $16.22 $16.43 $16.00 136,158
2019-07-02 $16.11 $16.39 $16.11 $16.30 $15.87 176,958
2019-07-01 $16.13 $16.22 $15.71 $16.06 $15.64 789,860
2019-06-28 $15.95 $16.17 $15.95 $16.04 $15.62 613,612
2019-06-27 $15.61 $15.93 $15.60 $15.92 $15.50 250,462
2019-06-26 $15.88 $15.95 $15.55 $15.55 $15.14 670,273
2019-06-25 $15.76 $15.90 $15.70 $15.80 $15.39 221,952
2019-06-24 $16.04 $16.05 $15.77 $15.79 $15.38 618,025
2019-06-21 $16.05 $16.36 $16.01 $16.03 $15.61 369,809
2019-06-20 $16.16 $16.20 $16.04 $16.08 $15.66 168,257
2019-06-19 $15.99 $16.01 $15.77 $16.00 $15.58 300,610
2019-06-18 $16.01 $16.16 $15.85 $15.98 $15.56 264,979
2019-06-17 $16.08 $16.20 $15.96 $15.97 $15.55 297,832
2019-06-14 $16.08 $16.30 $15.96 $16.05 $15.63 283,403
2019-06-13 $16.29 $16.37 $16.05 $16.11 $15.69 291,938
2019-06-12 $16.22 $16.43 $16.19 $16.22 $15.79 190,456
2019-06-11 $16.35 $16.44 $15.97 $16.27 $15.84 282,127
2019-06-10 $16.30 $16.47 $16.23 $16.25 $15.82 203,450
2019-06-07 $15.92 $16.45 $15.89 $16.30 $15.79 322,213
2019-06-06 $16.10 $16.23 $16.02 $16.11 $15.61 277,717
2019-06-05 $16.13 $16.15 $15.98 $16.10 $15.60 190,478
2019-06-04 $15.76 $16.12 $15.72 $16.07 $15.57 879,182
2019-06-03 $15.86 $15.96 $15.48 $15.61 $15.13 329,377
2019-05-31 $15.80 $15.97 $15.66 $15.96 $15.46 324,774
2019-05-30 $16.11 $16.26 $15.93 $16.00 $15.50 389,314
2019-05-29 $16.10 $16.15 $16.01 $16.03 $15.53 294,930
2019-05-28 $16.22 $16.41 $16.18 $16.20 $15.70 312,604
2019-05-24 $16.04 $16.40 $16.04 $16.20 $15.70 208,618
2019-05-23 $16.25 $16.43 $15.91 $15.95 $15.46 221,787
2019-05-22 $16.47 $16.59 $16.37 $16.46 $15.95 207,491
2019-05-21 $16.29 $16.56 $16.24 $16.55 $16.04 380,496
2019-05-20 $16.30 $16.43 $16.08 $16.19 $15.69 220,634
2019-05-17 $16.58 $16.82 $16.37 $16.39 $15.88 273,275
2019-05-16 $16.49 $16.91 $16.44 $16.67 $16.15 293,793
2019-05-15 $16.27 $16.46 $16.25 $16.45 $15.94 272,103
2019-05-14 $16.39 $16.48 $16.30 $16.39 $15.88 377,200
2019-05-13 $16.62 $16.68 $16.34 $16.37 $15.86 292,899
2019-05-10 $16.51 $16.85 $16.48 $16.84 $16.32 276,196
2019-05-09 $16.28 $16.66 $15.48 $16.64 $16.12 974,852
2019-05-08 $16.74 $16.92 $16.31 $16.37 $15.86 442,416
2019-05-07 $17.88 $18.05 $16.59 $16.82 $16.30 1,372,181
2019-05-06 $17.36 $17.67 $17.35 $17.67 $17.12 370,882
2019-05-03 $17.24 $17.52 $17.19 $17.50 $16.96 604,706
2019-05-02 $17.16 $17.33 $17.08 $17.23 $16.70 234,274
2019-05-01 $17.30 $17.39 $17.18 $17.20 $16.67 500,583
2019-04-30 $17.27 $17.36 $17.11 $17.26 $16.72 947,316
2019-04-29 $17.11 $17.35 $17.03 $17.22 $16.69 204,555
2019-04-26 $16.90 $17.17 $16.90 $17.12 $16.59 562,632
2019-04-25 $17.37 $17.41 $16.90 $16.95 $16.42 204,763
2019-04-24 $17.16 $17.53 $17.16 $17.44 $16.90 299,022
2019-04-23 $16.96 $17.21 $16.96 $17.16 $16.63 148,131
2019-04-22 $16.89 $16.99 $16.77 $16.93 $16.40 143,469
2019-04-18 $16.90 $17.05 $16.64 $16.96 $16.43 260,337
2019-04-17 $17.16 $17.32 $16.90 $16.93 $16.40 258,921
2019-04-16 $17.05 $17.31 $17.05 $17.16 $16.63 441,490
2019-04-15 $17.00 $17.10 $16.89 $17.01 $16.48 267,930
2019-04-12 $17.09 $17.10 $16.95 $17.00 $16.47 189,708
2019-04-11 $16.91 $17.14 $16.83 $17.05 $16.52 249,844
2019-04-10 $16.72 $16.97 $16.71 $16.91 $16.39 354,050
2019-04-09 $16.93 $16.93 $16.70 $16.71 $16.19 233,200
2019-04-08 $16.87 $17.03 $16.82 $16.94 $16.41 265,981
2019-04-05 $16.91 $17.14 $16.90 $16.99 $16.46 342,827
2019-04-04 $17.10 $17.15 $16.84 $16.93 $16.40 226,992
2019-04-03 $17.08 $17.15 $16.95 $17.07 $16.54 289,709
2019-04-02 $17.22 $17.23 $16.94 $17.02 $16.49 270,523
2019-04-01 $17.10 $17.15 $16.92 $17.13 $16.60 354,745
2019-03-29 $17.06 $17.17 $16.94 $17.09 $16.56 317,451
2019-03-28 $17.12 $17.24 $17.00 $17.00 $16.47 144,043
2019-03-27 $17.10 $17.21 $16.85 $17.09 $16.56 189,857
2019-03-26 $16.80 $17.13 $16.80 $17.10 $16.57 371,543
2019-03-25 $16.63 $16.89 $16.62 $16.72 $16.20 231,648
2019-03-22 $17.09 $17.21 $16.67 $16.68 $16.16 231,104
2019-03-21 $16.84 $17.25 $16.84 $17.20 $16.67 478,602
2019-03-20 $17.16 $17.29 $16.95 $16.95 $16.42 280,114
2019-03-19 $17.29 $17.31 $17.07 $17.21 $16.68 287,808
2019-03-18 $17.01 $17.32 $16.97 $17.28 $16.74 402,162
2019-03-15 $16.86 $17.21 $16.73 $17.01 $16.48 1,181,117
2019-03-14 $16.77 $16.87 $16.60 $16.79 $16.27 266,804
2019-03-13 $16.73 $16.93 $16.63 $16.76 $16.24 276,949
2019-03-12 $16.86 $16.86 $16.64 $16.65 $16.13 276,107
2019-03-11 $16.72 $16.87 $16.68 $16.85 $16.33 221,729
2019-03-08 $16.29 $16.70 $16.16 $16.70 $16.18 337,240
2019-03-07 $16.46 $16.56 $16.32 $16.40 $15.89 261,607
2019-03-06 $16.71 $16.74 $16.41 $16.47 $15.96 418,087
2019-03-05 $16.93 $17.02 $16.70 $16.71 $16.19 191,591
2019-03-04 $17.05 $17.13 $16.79 $16.92 $16.40 325,634
2019-03-01 $17.19 $17.20 $16.88 $17.05 $16.44 350,046
2019-02-28 $16.99 $17.17 $16.91 $17.09 $16.48 395,411
2019-02-27 $17.00 $17.09 $16.80 $17.06 $16.45 218,633
2019-02-26 $17.04 $17.20 $17.00 $17.07 $16.46 571,749
2019-02-25 $17.25 $17.34 $17.00 $17.09 $16.48 391,975
2019-02-22 $17.35 $17.51 $17.24 $17.26 $16.65 459,970
2019-02-21 $17.44 $17.53 $17.26 $17.27 $16.66 496,363
2019-02-20 $17.33 $17.50 $17.21 $17.45 $16.83 372,509
2019-02-19 $17.38 $17.44 $17.23 $17.39 $16.77 493,081
2019-02-15 $17.44 $17.55 $17.28 $17.39 $16.77 579,153
2019-02-14 $17.24 $17.55 $17.08 $17.35 $16.73 596,095
2019-02-13 $17.15 $17.45 $17.15 $17.36 $16.74 724,397
2019-02-12 $17.12 $17.23 $17.01 $17.13 $16.52 795,524
2019-02-11 $17.17 $17.26 $16.97 $17.00 $16.40 366,873
2019-02-08 $16.96 $17.25 $16.90 $17.13 $16.52 384,377
2019-02-07 $17.14 $17.33 $16.95 $17.05 $16.44 490,894
2019-02-06 $17.15 $17.35 $16.95 $17.31 $16.69 516,300
2019-02-05 $16.87 $17.20 $16.80 $17.17 $16.56 489,511
2019-02-04 $16.54 $16.90 $16.51 $16.86 $16.26 921,827
2019-02-01 $16.81 $16.85 $16.26 $16.54 $15.95 884,931
2019-01-31 $14.90 $16.59 $14.63 $16.40 $15.82 2,258,721
2019-01-30 $14.06 $14.32 $14.06 $14.16 $13.66 477,112
2019-01-29 $14.13 $14.24 $14.04 $14.11 $13.61 366,671
2019-01-28 $14.02 $14.23 $13.92 $14.13 $13.63 292,301
2019-01-25 $14.16 $14.23 $14.09 $14.15 $13.65 202,021
2019-01-24 $14.00 $14.17 $14.00 $14.16 $13.66 602,945
2019-01-23 $13.94 $14.04 $13.83 $14.00 $13.50 265,161
2019-01-22 $13.75 $13.88 $13.66 $13.83 $13.34 450,536
2019-01-18 $13.85 $13.94 $13.74 $13.81 $13.32 295,306
2019-01-17 $13.75 $13.85 $13.72 $13.79 $13.30 381,075
2019-01-16 $13.70 $13.85 $13.65 $13.75 $13.26 317,995
2019-01-15 $13.55 $13.75 $13.45 $13.65 $13.16 315,701
2019-01-14 $13.30 $13.65 $13.23 $13.50 $13.02 588,016
2019-01-11 $13.00 $13.36 $13.00 $13.32 $12.85 287,487
2019-01-10 $12.96 $13.10 $12.83 $13.07 $12.60 214,401
2019-01-09 $12.85 $13.03 $12.74 $13.01 $12.55 180,086
2019-01-08 $12.67 $12.86 $12.61 $12.81 $12.35 268,645
2019-01-07 $12.69 $12.69 $12.49 $12.61 $12.16 284,453
2019-01-04 $12.44 $12.77 $12.10 $12.69 $12.24 290,981
2019-01-03 $12.43 $12.52 $12.26 $12.35 $11.91 292,801
2019-01-02 $12.40 $12.66 $12.38 $12.52 $12.07 427,157
2018-12-31 $12.36 $12.48 $12.20 $12.48 $12.04 247,849
2018-12-28 $12.31 $12.44 $12.16 $12.28 $11.84 354,041
2018-12-27 $12.25 $12.35 $12.06 $12.31 $11.87 311,859
2018-12-26 $11.98 $12.46 $11.94 $12.43 $11.99 417,019
2018-12-24 $11.88 $12.04 $11.85 $11.85 $11.43 337,384
2018-12-21 $12.00 $12.12 $11.89 $12.00 $11.57 1,285,220
2018-12-20 $12.03 $12.30 $11.76 $11.92 $11.50 434,634
2018-12-19 $12.28 $12.47 $12.02 $12.09 $11.66 373,971
2018-12-18 $12.28 $12.41 $12.18 $12.28 $11.84 271,668
2018-12-17 $12.35 $12.60 $12.14 $12.16 $11.73 488,210
2018-12-14 $12.38 $12.58 $12.31 $12.38 $11.94 267,966
2018-12-13 $12.62 $12.62 $12.34 $12.44 $12.00 499,555
2018-12-12 $12.73 $12.90 $12.55 $12.56 $12.11 358,985
2018-12-11 $12.65 $12.79 $12.61 $12.64 $12.19 318,041
2018-12-10 $12.67 $12.86 $12.45 $12.53 $12.08 469,602
2018-12-07 $12.83 $12.90 $12.65 $12.76 $12.31 419,306
2018-12-06 $12.50 $12.86 $12.37 $12.83 $12.37 423,738
2018-12-04 $13.06 $13.09 $12.61 $12.66 $12.21 410,967
2018-12-03 $13.07 $13.09 $12.91 $13.09 $12.62 354,184
2018-11-30 $13.04 $13.09 $12.76 $13.00 $12.46 583,820
2018-11-29 $13.00 $13.18 $12.89 $13.03 $12.49 316,376
2018-11-28 $12.91 $13.14 $12.73 $13.04 $12.50 316,599
2018-11-27 $12.91 $13.12 $12.79 $12.89 $12.36 425,402
2018-11-26 $12.96 $13.23 $12.92 $12.95 $12.41 383,287
2018-11-23 $12.80 $13.03 $12.70 $12.91 $12.37 106,461
2018-11-21 $12.84 $13.05 $12.83 $12.88 $12.35 240,400
2018-11-20 $12.94 $13.08 $12.79 $12.83 $12.30 272,150
2018-11-19 $13.33 $13.33 $12.96 $13.03 $12.49 762,659
2018-11-16 $13.39 $13.78 $13.30 $13.32 $12.77 708,892
2018-11-15 $13.55 $13.63 $13.38 $13.46 $12.90 892,229
2018-11-14 $13.86 $13.99 $13.58 $13.59 $13.03 866,376
2018-11-13 $13.81 $13.89 $13.64 $13.79 $13.22 282,853
2018-11-12 $13.74 $13.85 $13.62 $13.71 $13.14 268,214
2018-11-09 $13.81 $13.88 $13.70 $13.81 $13.24 248,995
2018-11-08 $13.93 $14.05 $13.63 $13.81 $13.24 366,046
2018-11-07 $13.55 $14.00 $13.40 $13.94 $13.36 951,431
2018-11-06 $13.45 $13.71 $13.31 $13.51 $12.95 637,202
2018-11-05 $13.73 $13.94 $13.22 $13.46 $12.90 761,686
2018-11-02 $14.20 $15.19 $13.34 $14.00 $13.42 817,600
2018-11-01 $13.34 $14.00 $13.19 $13.54 $12.98 714,219
2018-10-31 $13.50 $13.72 $13.09 $13.31 $12.76 496,001
2018-10-30 $13.55 $13.71 $13.31 $13.38 $12.83 349,082
2018-10-29 $13.72 $13.97 $13.44 $13.59 $13.03 435,081
2018-10-26 $13.74 $13.90 $13.45 $13.66 $13.09 460,925
2018-10-25 $13.89 $14.04 $13.81 $13.93 $13.35 267,354
2018-10-24 $14.16 $14.36 $13.82 $13.83 $13.26 284,390
2018-10-23 $14.08 $14.33 $13.96 $14.20 $13.61 138,350
2018-10-22 $14.26 $14.49 $14.23 $14.24 $13.65 247,263
2018-10-19 $14.34 $14.40 $14.06 $14.21 $13.62 243,660
2018-10-18 $14.45 $14.50 $14.18 $14.24 $13.65 228,117
2018-10-17 $14.44 $14.50 $14.31 $14.49 $13.89 229,425
2018-10-16 $14.24 $14.51 $14.11 $14.47 $13.87 198,852
2018-10-15 $14.13 $14.25 $13.97 $14.12 $13.53 244,930
2018-10-12 $14.27 $14.34 $14.06 $14.16 $13.57 358,941
2018-10-11 $13.84 $14.34 $13.77 $14.07 $13.49 569,807
2018-10-10 $14.15 $14.49 $13.88 $13.92 $13.34 568,938
2018-10-09 $14.25 $14.49 $14.11 $14.30 $13.71 377,297
2018-10-08 $14.43 $14.56 $14.21 $14.31 $13.72 234,525
2018-10-05 $14.40 $14.47 $14.16 $14.42 $13.82 310,888
2018-10-04 $14.59 $14.59 $14.32 $14.41 $13.81 156,097
2018-10-03 $14.20 $14.68 $14.13 $14.63 $14.02 664,946
2018-10-02 $14.34 $14.60 $14.22 $14.31 $13.72 320,516
2018-10-01 $14.85 $14.87 $14.34 $14.40 $13.80 480,099
2018-09-28 $14.85 $15.00 $14.75 $14.80 $14.19 518,719
2018-09-27 $14.50 $14.90 $14.45 $14.80 $14.19 572,793
2018-09-26 $14.70 $14.75 $14.40 $14.50 $13.90 394,414
2018-09-25 $14.85 $14.95 $14.45 $14.60 $13.99 510,423
2018-09-24 $14.65 $14.80 $14.35 $14.80 $14.19 857,951
2018-09-21 $15.35 $15.35 $14.35 $14.55 $13.95 6,979,462
2018-09-20 $14.40 $15.65 $14.25 $15.35 $14.71 2,190,763
2018-09-19 $14.85 $14.85 $14.10 $14.35 $13.76 1,385,615
2018-09-18 $14.80 $15.35 $14.35 $14.85 $14.23 1,523,841
2018-09-17 $15.85 $16.10 $14.40 $14.70 $14.09 2,474,671
2018-09-14 $16.35 $16.35 $16.15 $16.30 $15.62 186,820
2018-09-13 $16.35 $16.40 $16.15 $16.35 $15.67 229,454
2018-09-12 $16.25 $16.30 $16.05 $16.20 $15.53 173,922
2018-09-11 $16.30 $16.35 $16.05 $16.30 $15.62 197,452
2018-09-10 $16.35 $16.35 $16.20 $16.35 $15.67 140,521
2018-09-07 $16.40 $16.50 $16.10 $16.30 $15.62 251,057
2018-09-06 $16.35 $16.50 $16.25 $16.45 $15.77 262,246
2018-09-05 $16.55 $16.63 $16.20 $16.25 $15.58 323,457
2018-09-04 $16.70 $16.80 $16.45 $16.65 $15.96 335,380
2018-08-31 $16.70 $16.95 $16.35 $16.80 $16.03 379,265
2018-08-30 $16.75 $16.95 $16.65 $16.80 $16.03 357,977
2018-08-29 $16.90 $16.95 $16.77 $16.80 $16.03 356,552
2018-08-28 $17.00 $17.15 $16.75 $16.85 $16.07 313,995
2018-08-27 $17.15 $17.30 $16.90 $17.00 $16.22 330,941
2018-08-24 $17.15 $17.30 $17.05 $17.05 $16.27 184,972
2018-08-23 $17.05 $17.30 $17.00 $17.10 $16.31 184,832
2018-08-22 $17.25 $17.45 $17.10 $17.10 $16.31 160,356
2018-08-21 $17.20 $17.40 $17.05 $17.25 $16.46 343,419
2018-08-20 $17.15 $17.25 $16.85 $17.10 $16.31 287,347
2018-08-17 $16.85 $17.15 $16.60 $17.05 $16.27 448,211
2018-08-16 $16.55 $16.95 $16.50 $16.90 $16.12 332,485
2018-08-15 $16.40 $16.60 $16.30 $16.50 $15.74 263,829
2018-08-14 $16.15 $16.50 $16.15 $16.50 $15.74 191,826
2018-08-13 $16.35 $16.55 $16.10 $16.10 $15.36 311,462
2018-08-10 $16.50 $16.85 $16.35 $16.40 $15.65 278,795
2018-08-09 $16.35 $16.85 $16.30 $16.60 $15.84 269,772
2018-08-08 $16.25 $16.35 $16.05 $16.30 $15.55 244,531
2018-08-07 $16.10 $16.20 $15.95 $16.20 $15.45 434,832
2018-08-06 $15.95 $16.45 $15.60 $16.10 $15.36 375,320
2018-08-03 $16.70 $16.70 $15.75 $15.95 $15.22 470,957
2018-08-02 $17.00 $17.25 $16.10 $16.60 $15.84 647,266
2018-08-01 $16.30 $17.00 $15.95 $17.00 $16.22 520,226
2018-07-31 $16.05 $16.50 $15.85 $16.40 $15.65 605,753
2018-07-30 $16.10 $16.15 $15.80 $16.05 $15.31 423,993
2018-07-27 $16.60 $16.60 $16.00 $16.05 $15.31 288,755
2018-07-26 $16.40 $16.60 $16.23 $16.60 $15.84 446,021
2018-07-25 $16.15 $16.40 $16.15 $16.40 $15.65 241,750
2018-07-24 $16.35 $16.35 $15.95 $16.25 $15.50 340,934
2018-07-23 $16.10 $16.30 $16.00 $16.30 $15.55 179,992
2018-07-20 $16.30 $16.35 $16.11 $16.15 $15.41 185,210
2018-07-19 $16.05 $16.40 $16.05 $16.30 $15.55 258,026
2018-07-18 $15.90 $16.05 $15.70 $16.05 $15.31 607,829
2018-07-17 $16.05 $16.30 $15.88 $15.95 $15.22 303,800
2018-07-16 $16.30 $16.35 $16.00 $16.05 $15.31 408,251
2018-07-13 $16.60 $16.65 $16.30 $16.35 $15.60 159,793
2018-07-12 $16.55 $16.55 $16.30 $16.55 $15.79 343,864
2018-07-11 $16.30 $16.60 $16.25 $16.45 $15.69 366,735
2018-07-10 $16.55 $16.60 $16.15 $16.40 $15.65 279,571
2018-07-09 $16.70 $16.75 $16.40 $16.50 $15.74 332,969
2018-07-06 $16.55 $16.70 $16.45 $16.70 $15.93 286,079
2018-07-05 $16.25 $16.55 $16.10 $16.53 $15.76 351,784
2018-07-03 $15.80 $16.25 $15.78 $16.25 $15.50 166,151
2018-07-02 $15.65 $15.75 $15.45 $15.75 $15.03 364,743
2018-06-29 $15.70 $15.78 $15.55 $15.55 $14.83 187,815
2018-06-28 $15.50 $15.80 $15.50 $15.70 $14.98 233,524
2018-06-27 $15.95 $15.95 $15.50 $15.50 $14.79 755,358
2018-06-26 $16.05 $16.15 $15.85 $15.90 $15.17 342,306
2018-06-25 $16.20 $16.20 $15.85 $16.05 $15.31 489,931
2018-06-22 $16.25 $16.35 $16.08 $16.25 $15.50 411,131
2018-06-21 $16.60 $16.60 $16.18 $16.20 $15.45 277,881
2018-06-20 $16.60 $16.70 $16.40 $16.55 $15.79 300,958
2018-06-19 $16.35 $16.50 $16.10 $16.50 $15.74 409,771
2018-06-18 $16.20 $16.45 $16.05 $16.40 $15.65 404,053
2018-06-15 $15.85 $16.30 $15.85 $16.25 $15.50 811,288
2018-06-14 $15.75 $15.95 $15.60 $15.95 $15.22 305,261
2018-06-13 $15.80 $15.88 $15.55 $15.70 $14.98 416,491
2018-06-12 $15.85 $15.95 $15.70 $15.90 $15.17 395,543
2018-06-11 $15.60 $15.80 $15.48 $15.75 $15.03 294,622
2018-06-08 $15.60 $15.70 $15.50 $15.55 $14.83 220,660
2018-06-07 $15.95 $15.95 $15.55 $15.65 $14.93 378,833
2018-06-06 $15.95 $16.00 $15.75 $15.90 $15.17 293,779
2018-06-05 $15.75 $15.95 $15.55 $15.90 $15.17 492,299
2018-06-04 $15.45 $15.85 $15.30 $15.70 $14.98 531,095
2018-06-01 $15.45 $15.65 $15.30 $15.50 $14.71 526,073
2018-05-31 $15.50 $15.50 $15.25 $15.35 $14.57 326,493
2018-05-30 $15.50 $15.70 $15.43 $15.45 $14.66 310,096
2018-05-29 $15.20 $15.50 $15.15 $15.50 $14.71 538,187
2018-05-25 $15.30 $15.48 $15.20 $15.25 $14.47 297,150
2018-05-24 $15.45 $15.50 $15.25 $15.30 $14.52 592,579
2018-05-23 $15.20 $15.50 $14.91 $15.45 $14.66 394,284
2018-05-22 $15.10 $15.25 $15.05 $15.15 $14.38 685,410
2018-05-21 $15.80 $15.85 $14.90 $15.10 $14.33 1,275,728
2018-05-18 $15.70 $15.85 $15.65 $15.75 $14.95 511,567
2018-05-17 $15.60 $15.80 $15.50 $15.65 $14.85 459,173
2018-05-16 $15.55 $15.65 $15.35 $15.55 $14.76 505,877
2018-05-15 $15.55 $15.70 $15.20 $15.60 $14.81 813,951
2018-05-14 $15.50 $15.75 $15.30 $15.55 $14.76 714,877
2018-05-11 $15.55 $15.55 $15.25 $15.50 $14.71 878,747
2018-05-10 $15.90 $15.90 $15.45 $15.50 $14.71 699,648
2018-05-09 $15.75 $15.88 $15.58 $15.80 $15.00 680,656
2018-05-08 $15.85 $16.00 $15.55 $15.75 $14.95 712,124
2018-05-07 $15.40 $15.85 $15.36 $15.70 $14.90 629,352
2018-05-04 $15.45 $15.65 $15.20 $15.45 $14.66 732,368
2018-05-03 $15.45 $15.65 $15.25 $15.45 $14.66 627,781
2018-05-02 $15.45 $15.73 $15.45 $15.45 $14.66 581,312
2018-05-01 $15.50 $16.40 $15.15 $15.55 $14.76 1,972,551
2018-04-30 $14.90 $14.95 $14.60 $14.85 $14.09 1,182,005
2018-04-27 $14.85 $14.95 $14.60 $14.90 $14.14 490,900
2018-04-26 $14.50 $14.95 $14.30 $14.80 $14.05 442,706
2018-04-25 $14.35 $14.55 $14.25 $14.45 $13.72 508,049
2018-04-24 $14.45 $14.75 $14.30 $14.35 $13.62 681,370
2018-04-23 $14.40 $14.45 $14.25 $14.45 $13.72 407,902
2018-04-20 $14.30 $14.63 $14.20 $14.30 $13.57 469,334
2018-04-19 $14.55 $14.55 $14.30 $14.40 $13.67 384,438
2018-04-18 $14.55 $14.70 $14.40 $14.55 $13.81 406,153
2018-04-17 $14.35 $14.50 $14.35 $14.45 $13.72 356,772
2018-04-16 $14.15 $14.45 $14.05 $14.35 $13.62 413,210
2018-04-13 $14.15 $14.20 $13.95 $14.00 $13.29 350,741
2018-04-12 $14.15 $14.25 $14.00 $14.15 $13.43 244,479
2018-04-11 $14.00 $14.23 $13.90 $14.10 $13.38 310,517
2018-04-10 $13.95 $14.15 $13.80 $14.00 $13.29 413,147
2018-04-09 $13.75 $13.95 $13.70 $13.85 $13.15 517,821
2018-04-06 $13.75 $14.10 $13.60 $13.75 $13.05 604,389
2018-04-05 $13.85 $13.95 $13.78 $13.80 $13.10 627,685
2018-04-04 $13.30 $13.80 $13.10 $13.75 $13.05 545,635
2018-04-03 $13.25 $13.48 $13.20 $13.40 $12.72 553,180
2018-04-02 $13.35 $13.45 $13.20 $13.20 $12.53 650,090
2018-03-29 $13.35 $13.55 $13.25 $13.30 $12.62 654,416
2018-03-28 $13.25 $13.45 $13.15 $13.25 $12.58 678,206
2018-03-27 $13.50 $13.65 $13.25 $13.30 $12.62 378,519
2018-03-26 $13.45 $13.55 $13.25 $13.50 $12.81 456,485
2018-03-23 $13.80 $13.80 $13.25 $13.35 $12.67 732,961
2018-03-22 $13.85 $14.15 $13.75 $13.75 $13.05 899,635
2018-03-21 $13.95 $14.05 $13.75 $13.90 $13.19 819,461
2018-03-20 $13.90 $14.00 $13.70 $13.90 $13.19 482,303
2018-03-19 $14.20 $14.20 $13.70 $13.90 $13.19 532,475
2018-03-16 $14.10 $14.33 $14.05 $14.20 $13.48 1,656,673
2018-03-15 $14.10 $14.20 $14.00 $14.15 $13.43 583,043
2018-03-14 $14.25 $14.25 $13.95 $14.00 $13.29 726,061
2018-03-13 $14.25 $14.35 $14.08 $14.15 $13.43 722,910
2018-03-12 $13.70 $14.40 $13.60 $14.20 $13.48 1,276,567
2018-03-09 $14.15 $14.30 $13.20 $13.55 $12.86 1,369,551
2018-03-08 $14.00 $14.45 $13.90 $14.25 $13.53 740,412
2018-03-07 $13.90 $14.15 $13.85 $14.05 $13.34 893,556
2018-03-06 $14.10 $14.15 $13.75 $13.95 $13.24 413,576
2018-03-05 $13.85 $14.15 $13.80 $14.10 $13.38 544,126
2018-03-02 $13.30 $13.85 $13.30 $13.85 $13.07 398,521
2018-03-01 $13.45 $13.60 $13.25 $13.45 $12.69 562,423
2018-02-28 $13.70 $13.75 $13.40 $13.50 $12.74 657,314
2018-02-27 $14.00 $14.25 $13.50 $13.60 $12.84 461,839
2018-02-26 $13.70 $14.10 $13.65 $14.05 $13.26 580,171
2018-02-23 $13.80 $14.00 $13.65 $13.75 $12.98 479,512
2018-02-22 $13.85 $13.95 $13.60 $13.70 $12.93 430,094
2018-02-21 $13.75 $14.05 $13.73 $13.75 $12.98 294,076
2018-02-20 $13.90 $14.10 $13.53 $13.70 $12.93 449,079
2018-02-16 $13.95 $14.25 $13.90 $14.00 $13.21 626,728
2018-02-15 $13.80 $14.20 $13.75 $14.00 $13.21 511,326
2018-02-14 $13.45 $13.85 $13.30 $13.80 $13.02 726,063
2018-02-13 $13.40 $13.70 $13.30 $13.50 $12.74 698,525
2018-02-12 $13.35 $13.60 $13.10 $13.45 $12.69 697,763
2018-02-09 $13.10 $13.40 $13.00 $13.25 $12.51 942,275
2018-02-08 $12.90 $13.25 $12.85 $13.05 $12.32 699,500
2018-02-07 $12.90 $13.10 $12.80 $12.90 $12.17 1,042,127
2018-02-06 $12.75 $13.45 $12.65 $13.00 $12.27 2,229,610
2018-02-05 $12.95 $13.05 $12.71 $12.90 $12.17 1,586,116
2018-02-02 $13.25 $13.40 $12.95 $12.98 $12.25 1,378,392
2018-02-01 $13.10 $13.80 $12.95 $13.30 $12.55 4,004,652
2018-01-31 $16.90 $16.95 $16.60 $16.60 $15.67 804,703
2018-01-30 $16.85 $17.10 $16.85 $16.85 $15.90 505,822
2018-01-29 $16.85 $17.15 $16.80 $16.95 $16.00 482,534
2018-01-26 $16.90 $16.95 $16.55 $16.75 $15.81 648,374
2018-01-25 $17.55 $17.58 $16.77 $16.95 $16.00 1,544,459
2018-01-24 $17.45 $17.60 $17.30 $17.40 $16.42 784,003
2018-01-23 $17.25 $17.55 $17.00 $17.35 $16.37 564,005
2018-01-22 $16.95 $17.40 $16.80 $17.15 $16.19 449,844
2018-01-19 $16.80 $17.05 $16.73 $17.00 $16.04 399,969
2018-01-18 $17.25 $17.30 $16.73 $16.80 $15.86 417,896
2018-01-17 $17.45 $17.55 $17.20 $17.25 $16.28 650,309
2018-01-16 $17.55 $17.70 $17.35 $17.45 $16.47 485,594
2018-01-12 $17.40 $17.55 $17.20 $17.45 $16.47 544,358
2018-01-11 $17.05 $17.40 $17.05 $17.35 $16.37 502,482
2018-01-10 $17.00 $17.18 $16.85 $17.15 $16.19 300,144
2018-01-09 $17.15 $17.15 $16.93 $17.05 $16.09 603,274
2018-01-08 $17.05 $17.30 $16.85 $17.20 $16.23 439,332
2018-01-05 $17.40 $17.40 $16.80 $17.00 $16.04 538,823
2018-01-04 $16.85 $17.10 $16.80 $17.00 $16.04 384,896
2018-01-03 $17.00 $17.15 $16.65 $16.80 $15.86 396,098
2018-01-02 $16.60 $17.20 $16.55 $16.90 $15.95 797,355
2017-12-29 $16.65 $16.93 $16.50 $16.60 $15.67 481,414
2017-12-28 $16.75 $16.90 $16.60 $16.70 $15.76 637,411
2017-12-27 $16.90 $17.00 $16.65 $16.70 $15.76 443,278
2017-12-26 $17.10 $17.25 $16.85 $16.95 $16.00 461,839
2017-12-22 $17.40 $17.50 $17.10 $17.20 $16.23 731,440
2017-12-21 $17.65 $17.70 $17.45 $17.50 $16.52 470,300
2017-12-20 $17.85 $17.90 $17.50 $17.70 $16.70 369,488
2017-12-19 $17.75 $17.95 $17.23 $17.80 $16.80 849,995
2017-12-18 $18.40 $18.70 $17.70 $17.75 $16.75 824,302
2017-12-15 $18.20 $18.85 $17.70 $18.35 $17.32 4,752,020
2017-12-14 $18.30 $18.90 $18.10 $18.10 $17.08 1,692,247
2017-12-13 $18.25 $18.65 $18.20 $18.25 $17.22 1,369,576
2017-12-12 $17.70 $18.75 $17.65 $18.25 $17.22 2,408,541
2017-12-11 $16.75 $17.95 $16.75 $17.80 $16.80 1,756,220
2017-12-08 $16.40 $16.45 $16.20 $16.35 $15.43 314,262
2017-12-07 $16.00 $16.60 $15.95 $16.35 $15.43 562,040
2017-12-06 $16.20 $16.20 $15.95 $15.95 $15.05 213,694
2017-12-05 $16.55 $16.65 $16.20 $16.20 $15.29 261,357
2017-12-04 $17.00 $17.00 $16.50 $16.55 $15.62 391,575
2017-12-01 $16.60 $17.00 $16.20 $16.90 $15.87 676,091
2017-11-30 $16.60 $16.70 $16.45 $16.60 $15.59 640,840
2017-11-29 $16.30 $16.60 $16.25 $16.50 $15.50 460,538
2017-11-28 $16.05 $16.45 $16.05 $16.35 $15.36 277,044
2017-11-27 $16.30 $16.35 $16.05 $16.10 $15.12 303,950
2017-11-24 $16.30 $16.45 $16.20 $16.25 $15.26 264,190
2017-11-22 $16.65 $16.65 $16.20 $16.30 $15.31 319,087
2017-11-21 $16.30 $16.75 $16.20 $16.75 $15.73 377,789
2017-11-20 $16.10 $16.33 $16.00 $16.25 $15.26 356,450
2017-11-17 $16.00 $16.25 $15.95 $16.10 $15.12 895,839
2017-11-16 $15.80 $16.15 $15.80 $16.10 $15.12 326,657
2017-11-15 $15.95 $16.15 $15.80 $15.80 $14.84 238,552
2017-11-14 $15.70 $16.20 $15.63 $16.00 $15.03 580,979
2017-11-13 $15.90 $16.10 $15.68 $15.70 $14.75 798,204
2017-11-10 $15.80 $16.15 $15.70 $15.90 $14.93 522,949
2017-11-09 $15.60 $15.80 $15.50 $15.75 $14.79 371,905
2017-11-08 $15.75 $15.88 $15.68 $15.75 $14.79 397,808
2017-11-07 $15.90 $15.95 $15.73 $15.85 $14.89 433,752
2017-11-06 $15.95 $16.15 $15.90 $15.95 $14.98 429,465
2017-11-03 $16.50 $16.50 $15.70 $15.95 $14.98 821,271
2017-11-02 $18.05 $18.05 $16.50 $16.55 $15.54 698,271
2017-11-01 $17.10 $17.10 $16.28 $16.45 $15.45 437,137
2017-10-31 $16.70 $17.10 $16.60 $17.00 $15.97 447,467
2017-10-30 $16.90 $16.90 $16.50 $16.65 $15.64 315,566
2017-10-27 $17.00 $17.15 $16.75 $17.00 $15.97 264,344
2017-10-26 $17.15 $17.15 $16.80 $17.00 $15.97 194,333
2017-10-25 $16.80 $17.05 $16.60 $17.00 $15.97 407,768
2017-10-24 $17.45 $17.55 $16.75 $16.85 $15.83 486,612
2017-10-23 $17.70 $17.75 $17.26 $17.30 $16.25 304,783
2017-10-20 $17.50 $17.80 $17.30 $17.80 $16.72 540,528
2017-10-19 $17.65 $17.65 $17.10 $17.35 $16.30 239,145
2017-10-18 $17.30 $17.78 $17.25 $17.65 $16.58 295,630
2017-10-17 $17.35 $17.35 $17.08 $17.20 $16.15 305,276
2017-10-16 $17.50 $17.55 $17.25 $17.50 $16.44 335,047
2017-10-13 $17.45 $17.80 $17.38 $17.50 $16.44 548,458
2017-10-12 $17.40 $17.60 $17.30 $17.45 $16.39 337,505
2017-10-11 $17.60 $17.85 $17.30 $17.45 $16.39 349,166
2017-10-10 $17.40 $17.80 $17.30 $17.65 $16.58 493,471
2017-10-09 $17.25 $17.45 $17.20 $17.40 $16.34 237,759
2017-10-06 $17.25 $17.40 $17.05 $17.30 $16.25 274,659
2017-10-05 $17.35 $17.45 $17.15 $17.25 $16.20 562,433
2017-10-04 $17.35 $17.55 $17.25 $17.35 $16.30 278,542
2017-10-03 $17.20 $17.45 $17.05 $17.30 $16.25 510,192
2017-10-02 $17.15 $17.30 $16.70 $17.15 $16.11 583,512
2017-09-29 $17.85 $17.85 $16.95 $17.15 $16.11 705,814
2017-09-28 $17.35 $17.80 $17.15 $17.70 $16.62 689,195
2017-09-27 $17.05 $17.55 $17.05 $17.35 $16.30 956,321
2017-09-26 $17.10 $17.13 $16.93 $17.05 $16.01 623,769
2017-09-25 $16.95 $17.15 $16.93 $17.05 $16.01 607,273
2017-09-22 $16.80 $17.05 $16.80 $17.00 $15.97 923,068
2017-09-21 $16.80 $17.08 $16.65 $16.90 $15.87 374,481
2017-09-20 $16.90 $16.95 $16.75 $16.85 $15.83 256,248
2017-09-19 $16.75 $17.00 $16.65 $16.85 $15.83 312,085
2017-09-18 $16.95 $17.20 $16.70 $16.80 $15.78 378,743
2017-09-15 $16.95 $17.01 $16.75 $16.95 $15.92 972,882
2017-09-14 $16.70 $17.05 $16.55 $16.90 $15.87 501,015
2017-09-13 $16.70 $16.93 $16.60 $16.75 $15.73 386,958
2017-09-12 $16.55 $16.85 $16.55 $16.75 $15.73 273,687
2017-09-11 $16.55 $16.80 $16.50 $16.65 $15.64 307,645
2017-09-08 $16.50 $16.60 $16.15 $16.60 $15.59 420,121
2017-09-07 $16.20 $16.78 $16.20 $16.50 $15.50 1,237,179
2017-09-06 $16.25 $16.30 $16.00 $16.10 $15.12 580,540
2017-09-05 $16.40 $16.40 $16.10 $16.25 $15.26 605,196
2017-09-01 $16.35 $16.45 $16.20 $16.40 $15.40 397,639
2017-08-31 $16.35 $16.45 $16.23 $16.35 $15.28 451,416
2017-08-30 $16.35 $16.35 $16.13 $16.30 $15.24 319,916
2017-08-29 $16.20 $16.50 $16.15 $16.40 $15.33 380,084
2017-08-28 $16.45 $16.50 $16.00 $16.25 $15.19 560,513
2017-08-25 $16.30 $16.55 $16.15 $16.45 $15.38 358,085
2017-08-24 $16.20 $16.35 $16.05 $16.30 $15.24 405,893
2017-08-23 $16.15 $16.20 $15.95 $16.15 $15.10 414,288
2017-08-22 $15.80 $16.25 $15.80 $16.20 $15.14 502,669
2017-08-21 $16.10 $16.25 $15.55 $15.70 $14.67 609,324
2017-08-18 $15.45 $16.30 $15.45 $16.25 $15.19 865,586
2017-08-17 $15.85 $15.95 $15.50 $15.55 $14.53 548,739
2017-08-16 $15.85 $16.10 $15.75 $15.85 $14.81 574,893
2017-08-15 $16.10 $16.15 $15.78 $15.85 $14.81 505,142
2017-08-14 $16.25 $16.34 $16.00 $16.10 $15.05 530,614
2017-08-11 $16.15 $16.35 $15.93 $16.05 $15.00 539,282
2017-08-10 $16.15 $16.35 $16.05 $16.05 $15.00 528,008
2017-08-09 $16.20 $16.35 $16.10 $16.20 $15.14 269,110
2017-08-08 $16.30 $16.60 $16.20 $16.30 $15.24 519,466
2017-08-07 $16.40 $16.55 $16.30 $16.30 $15.24 518,107
2017-08-04 $16.20 $16.55 $16.00 $16.40 $15.33 602,157
2017-08-03 $16.20 $16.50 $15.75 $16.20 $15.14 848,814
2017-08-02 $16.35 $16.40 $15.95 $16.05 $15.00 575,461
2017-08-01 $16.25 $16.45 $16.15 $16.35 $15.28 799,258
2017-07-31 $16.15 $16.25 $15.95 $16.25 $15.19 474,624
2017-07-28 $15.80 $16.15 $15.75 $16.10 $15.05 647,794
2017-07-27 $16.30 $16.30 $15.80 $16.00 $14.95 557,697
2017-07-26 $16.30 $16.50 $16.10 $16.25 $15.19 434,900
2017-07-25 $16.30 $16.50 $16.20 $16.30 $15.24 487,144
2017-07-24 $16.65 $16.70 $16.18 $16.30 $15.24 888,204
2017-07-21 $17.45 $17.60 $15.85 $16.35 $15.28 2,165,597
2017-07-20 $19.65 $19.70 $18.00 $18.05 $16.87 1,121,140
2017-07-19 $19.30 $19.73 $19.25 $19.65 $18.37 329,302
2017-07-18 $19.25 $19.65 $19.05 $19.20 $17.95 650,558
2017-07-17 $19.50 $19.50 $19.03 $19.20 $17.95 680,113
2017-07-14 $18.80 $18.85 $18.60 $18.75 $17.53 331,667
2017-07-13 $18.85 $18.90 $18.50 $18.80 $17.57 370,201
2017-07-12 $18.85 $19.00 $18.70 $18.85 $17.62 408,530
2017-07-11 $18.70 $18.85 $18.50 $18.75 $17.53 358,831
2017-07-10 $18.65 $18.88 $18.55 $18.65 $17.43 337,464
2017-07-07 $18.35 $18.78 $18.30 $18.65 $17.43 327,681
2017-07-06 $18.30 $18.60 $18.00 $18.35 $17.15 414,546
2017-07-05 $18.65 $18.75 $18.35 $18.40 $17.20 802,429
2017-07-03 $19.05 $19.05 $18.55 $18.65 $17.43 278,282
2017-06-30 $19.00 $19.10 $18.80 $18.95 $17.71 586,334
2017-06-29 $19.05 $19.20 $18.80 $19.00 $17.76 546,391
2017-06-28 $19.00 $19.10 $18.60 $19.05 $17.81 575,417
2017-06-27 $19.55 $19.55 $18.90 $19.00 $17.76 546,979
2017-06-26 $20.00 $20.10 $19.50 $19.55 $18.27 347,456
2017-06-23 $19.65 $20.00 $19.50 $20.00 $18.69 944,682
2017-06-22 $19.60 $19.75 $19.45 $19.60 $18.32 633,433
2017-06-21 $19.75 $19.95 $19.55 $19.60 $18.32 537,067
2017-06-20 $19.70 $19.85 $19.35 $19.70 $18.41 460,061
2017-06-19 $19.80 $19.93 $19.70 $19.80 $18.51 391,723
2017-06-16 $19.70 $19.98 $19.55 $19.75 $18.46 590,600
2017-06-15 $19.80 $20.15 $19.75 $19.95 $18.65 330,151
2017-06-14 $20.50 $20.60 $19.80 $20.05 $18.74 411,689
2017-06-13 $19.85 $20.58 $19.70 $20.50 $19.16 536,545
2017-06-12 $19.95 $20.10 $19.70 $19.80 $18.51 600,891
2017-06-09 $20.15 $20.20 $19.65 $19.90 $18.60 477,584
2017-06-08 $19.95 $20.10 $19.50 $20.05 $18.74 962,721
2017-06-07 $20.30 $20.45 $19.85 $19.90 $18.60 320,555
2017-06-06 $20.30 $20.55 $20.15 $20.30 $18.97 322,778
2017-06-05 $20.45 $20.60 $20.30 $20.35 $19.02 228,417
2017-06-02 $20.30 $20.70 $20.15 $20.45 $19.11 729,740
2017-06-01 $20.20 $20.45 $20.00 $20.35 $18.95 493,530
2017-05-31 $20.55 $20.60 $20.05 $20.25 $18.85 257,369
2017-05-30 $20.65 $20.75 $20.40 $20.45 $19.04 124,661
2017-05-26 $20.80 $21.00 $20.45 $20.65 $19.23 250,254
2017-05-25 $20.70 $21.05 $20.65 $20.75 $19.32 252,163
2017-05-24 $20.45 $20.90 $20.40 $20.65 $19.23 290,738
2017-05-23 $20.45 $20.58 $20.25 $20.40 $18.99 331,145
2017-05-22 $20.45 $20.60 $20.25 $20.40 $18.99 272,737
2017-05-19 $20.70 $20.80 $20.40 $20.40 $18.99 287,648
2017-05-18 $20.60 $21.00 $20.60 $20.65 $19.23 606,325
2017-05-17 $20.85 $21.10 $20.75 $20.85 $19.41 455,116
2017-05-16 $21.00 $21.25 $20.90 $21.15 $19.69 282,351
2017-05-15 $20.80 $21.05 $20.70 $21.00 $19.55 201,645
2017-05-12 $20.80 $20.85 $20.50 $20.75 $19.32 225,739
2017-05-11 $20.60 $20.90 $20.45 $20.75 $19.32 303,567
2017-05-10 $20.65 $20.80 $20.30 $20.60 $19.18 284,118
2017-05-09 $21.00 $21.22 $20.55 $20.70 $19.27 352,248
2017-05-08 $21.40 $21.43 $20.80 $20.90 $19.46 318,536
2017-05-05 $21.00 $21.50 $20.90 $21.45 $19.97 426,438
2017-05-04 $20.90 $21.30 $20.70 $20.95 $19.51 218,126
2017-05-03 $21.30 $21.45 $20.60 $20.80 $19.37 445,997
2017-05-02 $22.40 $22.40 $21.10 $21.35 $19.88 423,483
2017-05-01 $21.45 $21.55 $21.20 $21.50 $20.02 334,932
2017-04-28 $21.75 $21.75 $21.23 $21.35 $19.88 182,083
2017-04-27 $21.60 $21.95 $21.50 $21.65 $20.16 186,241
2017-04-26 $21.30 $21.70 $21.15 $21.55 $20.06 264,382
2017-04-25 $21.30 $21.65 $21.30 $21.35 $19.88 223,092
2017-04-24 $21.20 $21.30 $20.90 $21.15 $19.69 297,047
2017-04-21 $21.15 $21.15 $20.80 $20.90 $19.46 239,146
2017-04-20 $20.95 $21.20 $20.90 $21.20 $19.74 232,784
2017-04-19 $20.85 $21.08 $20.80 $20.90 $19.46 195,929
2017-04-18 $20.35 $20.75 $20.35 $20.75 $19.32 171,667
2017-04-17 $20.35 $20.60 $20.35 $20.50 $19.09 266,943
2017-04-13 $20.45 $20.58 $20.35 $20.35 $18.95 209,616
2017-04-12 $20.65 $20.75 $20.43 $20.50 $19.09 204,298
2017-04-11 $20.35 $20.75 $20.25 $20.55 $19.13 201,426
2017-04-10 $20.55 $20.70 $20.15 $20.40 $18.99 388,477
2017-04-07 $20.05 $20.50 $19.85 $20.50 $19.09 432,441
2017-04-06 $20.00 $20.15 $19.65 $20.10 $18.71 391,085
2017-04-05 $20.25 $20.45 $19.95 $20.00 $18.62 356,581
2017-04-04 $20.20 $20.60 $20.15 $20.15 $18.76 551,394
2017-04-03 $20.30 $20.40 $20.08 $20.20 $18.81 514,492
2017-03-31 $20.25 $20.53 $20.15 $20.20 $18.81 349,872
2017-03-30 $20.10 $20.45 $20.10 $20.25 $18.85 338,966
2017-03-29 $19.95 $20.10 $19.50 $20.05 $18.67 568,442
2017-03-28 $20.40 $20.45 $19.80 $19.90 $18.53 743,743
2017-03-27 $20.30 $20.58 $20.10 $20.40 $18.99 255,159
2017-03-24 $20.50 $20.95 $20.00 $20.40 $18.99 931,875
2017-03-23 $20.95 $21.20 $20.33 $20.45 $19.04 559,947
2017-03-22 $21.25 $21.45 $20.70 $21.00 $19.55 487,230
2017-03-21 $21.90 $21.95 $21.10 $21.25 $19.78 433,434
2017-03-20 $21.50 $21.80 $21.35 $21.65 $20.16 322,717
2017-03-17 $21.10 $21.65 $20.98 $21.55 $20.06 866,107
2017-03-16 $21.20 $21.40 $21.00 $21.20 $19.74 290,492
2017-03-15 $20.90 $21.20 $20.50 $21.15 $19.69 827,898
2017-03-14 $21.15 $21.25 $20.70 $20.85 $19.41 184,258
2017-03-13 $21.05 $21.25 $21.05 $21.20 $19.74 379,499
2017-03-10 $21.05 $21.20 $20.90 $21.05 $19.60 347,173
2017-03-09 $20.95 $21.35 $20.85 $21.00 $19.55 173,055
2017-03-08 $20.95 $21.20 $20.90 $20.95 $19.51 169,564
2017-03-07 $20.95 $21.48 $20.80 $20.95 $19.51 257,674
2017-03-06 $20.90 $21.30 $20.75 $20.95 $19.51 216,426
2017-03-03 $21.15 $21.35 $20.90 $21.05 $19.60 200,541
2017-03-02 $21.55 $21.55 $21.10 $21.20 $19.66 280,538
2017-03-01 $21.30 $21.68 $21.20 $21.60 $20.03 255,423
2017-02-28 $21.50 $21.50 $21.05 $21.10 $19.57 235,282
2017-02-27 $21.75 $21.95 $21.23 $21.50 $19.94 670,626
2017-02-24 $21.80 $21.95 $21.60 $21.90 $20.31 270,638
2017-02-23 $22.05 $22.15 $21.68 $22.00 $20.41 240,665
2017-02-22 $21.75 $22.25 $21.60 $22.00 $20.41 265,243
2017-02-21 $21.90 $21.90 $21.50 $21.80 $20.22 226,436
2017-02-17 $21.70 $21.90 $21.60 $21.80 $20.22 404,855
2017-02-16 $21.70 $21.90 $21.40 $21.65 $20.08 298,464
2017-02-15 $21.40 $21.95 $21.15 $21.85 $20.27 311,713
2017-02-14 $21.60 $21.70 $21.40 $21.55 $19.99 243,626
2017-02-13 $21.50 $21.70 $21.45 $21.55 $19.99 192,227
2017-02-10 $21.40 $21.85 $21.25 $21.50 $19.94 351,262
2017-02-09 $21.40 $21.55 $21.20 $21.40 $19.85 327,737
2017-02-08 $21.35 $21.55 $21.15 $21.30 $19.76 291,409
2017-02-07 $21.75 $21.90 $21.30 $21.45 $19.90 365,909
2017-02-06 $21.90 $22.13 $21.65 $21.70 $20.13 403,368
2017-02-03 $21.85 $22.15 $21.25 $22.10 $20.50 828,016
2017-02-02 $20.70 $22.68 $20.51 $21.85 $20.27 1,377,249
2017-02-01 $24.25 $24.40 $23.65 $24.00 $22.26 361,362
2017-01-31 $24.70 $24.85 $24.05 $24.10 $22.35 378,692
2017-01-30 $24.90 $24.90 $24.35 $24.75 $22.96 351,402
2017-01-27 $25.20 $25.30 $24.95 $25.10 $23.28 233,602
2017-01-26 $25.30 $25.35 $25.10 $25.25 $23.42 173,167
2017-01-25 $25.55 $25.70 $25.25 $25.35 $23.51 281,227
2017-01-24 $25.35 $25.65 $25.00 $25.25 $23.42 225,875
2017-01-23 $25.30 $25.55 $25.15 $25.40 $23.56 363,108
2017-01-20 $25.15 $25.45 $25.05 $25.30 $23.47 273,295
2017-01-19 $25.35 $25.35 $24.85 $25.15 $23.33 237,869
2017-01-18 $25.20 $25.40 $24.90 $25.30 $23.47 199,689
2017-01-17 $25.05 $25.20 $24.80 $25.10 $23.28 233,437
2017-01-13 $25.00 $25.25 $24.75 $25.10 $23.28 399,614
2017-01-12 $24.65 $24.95 $24.40 $24.90 $23.10 221,697
2017-01-11 $24.65 $24.80 $24.45 $24.75 $22.96 170,100
2017-01-10 $24.25 $24.80 $24.18 $24.60 $22.82 187,151
2017-01-09 $24.20 $24.80 $24.00 $24.20 $22.45 419,630
2017-01-06 $24.55 $24.55 $24.10 $24.15 $22.40 321,470
2017-01-05 $24.15 $24.70 $24.00 $24.55 $22.77 463,908
2017-01-04 $24.25 $24.40 $23.93 $24.35 $22.58 393,744
2017-01-03 $23.80 $24.50 $23.45 $24.20 $22.45 503,922
2016-12-30 $24.20 $24.20 $23.73 $23.90 $22.17 194,087
2016-12-29 $23.85 $24.33 $23.85 $24.05 $22.31 134,833
2016-12-28 $24.30 $24.60 $23.80 $23.90 $22.17 159,165
2016-12-27 $24.30 $24.55 $24.15 $24.35 $22.58 171,184
2016-12-23 $24.25 $24.40 $24.10 $24.35 $22.58 178,062
2016-12-22 $24.70 $25.00 $24.15 $24.25 $22.49 239,541
2016-12-21 $25.30 $25.33 $24.45 $24.80 $23.00 310,151
2016-12-20 $25.35 $25.45 $25.10 $25.45 $23.61 212,709
2016-12-19 $25.50 $25.75 $24.80 $25.05 $23.23 448,493
2016-12-16 $25.50 $25.90 $25.35 $25.35 $23.51 562,284
2016-12-15 $25.15 $25.60 $25.05 $25.40 $23.56 223,681
2016-12-14 $25.15 $25.50 $24.95 $25.20 $23.37 156,818
2016-12-13 $25.00 $25.30 $24.85 $25.10 $23.28 219,454
2016-12-12 $25.30 $25.40 $24.90 $25.05 $23.23 441,145
2016-12-09 $25.70 $25.90 $25.10 $25.30 $23.47 286,788
2016-12-08 $25.05 $25.70 $24.85 $25.50 $23.65 198,051
2016-12-07 $24.40 $25.00 $24.35 $25.00 $23.19 210,489
2016-12-06 $24.85 $24.85 $24.35 $24.45 $22.68 245,527
2016-12-05 $24.80 $24.85 $24.40 $24.85 $23.05 255,722
2016-12-02 $24.40 $24.70 $24.00 $24.55 $22.77 331,932
2016-12-01 $25.15 $25.40 $24.30 $24.40 $22.63 276,101
2016-11-30 $25.25 $25.25 $24.60 $25.10 $23.28 325,241
2016-11-29 $25.15 $25.20 $24.85 $25.00 $23.19 237,931
2016-11-28 $25.20 $25.30 $24.95 $24.95 $23.14 178,742
2016-11-25 $25.25 $25.40 $25.00 $25.25 $23.42 83,403
2016-11-23 $24.95 $25.20 $24.75 $25.10 $23.28 259,283
2016-11-22 $24.80 $25.10 $24.50 $25.10 $23.28 473,297
2016-11-21 $24.70 $25.15 $24.25 $24.65 $22.86 402,276
2016-11-18 $24.90 $25.05 $24.43 $24.55 $22.77 673,060
2016-11-17 $25.00 $25.50 $24.65 $24.70 $22.91 339,579
2016-11-16 $24.40 $25.15 $24.30 $25.10 $23.28 262,884
2016-11-15 $23.80 $24.50 $23.80 $24.40 $22.63 274,035
2016-11-14 $25.00 $25.25 $23.55 $23.95 $22.21 434,313
2016-11-11 $23.95 $25.30 $23.80 $24.90 $22.48 529,844
2016-11-10 $23.75 $24.00 $23.00 $23.90 $21.58 318,002
2016-11-09 $22.65 $23.53 $22.40 $23.50 $21.22 271,555
2016-11-08 $23.00 $23.25 $22.80 $23.05 $20.81 477,599
2016-11-07 $23.00 $23.05 $22.75 $23.00 $20.77 303,754
2016-11-04 $23.50 $23.50 $22.15 $22.60 $20.41 399,114
2016-11-03 $22.30 $22.65 $21.65 $22.10 $19.96 159,685
2016-11-02 $22.50 $22.85 $21.85 $22.25 $20.09 347,950
2016-11-01 $22.95 $23.40 $22.35 $22.45 $20.27 214,186
2016-10-31 $22.80 $23.05 $22.55 $22.95 $20.72 279,526
2016-10-28 $22.70 $22.98 $22.65 $22.70 $20.50 115,396
2016-10-27 $23.20 $23.30 $22.50 $22.70 $20.50 119,562
2016-10-26 $23.15 $23.98 $23.00 $23.20 $20.95 230,046
2016-10-25 $23.10 $23.20 $22.80 $23.10 $20.86 158,674
2016-10-24 $22.90 $23.20 $22.90 $23.15 $20.90 98,337
2016-10-21 $22.25 $22.85 $22.25 $22.80 $20.59 88,650
2016-10-20 $22.70 $22.70 $22.20 $22.40 $20.23 94,360
2016-10-19 $22.60 $22.80 $22.40 $22.70 $20.50 99,944
2016-10-18 $22.65 $22.80 $22.40 $22.50 $20.32 65,563
2016-10-17 $22.50 $22.70 $22.40 $22.45 $20.27 73,943
2016-10-14 $22.74 $22.88 $22.56 $22.62 $20.43 77,858
2016-10-13 $22.75 $22.75 $22.47 $22.60 $20.41 128,819
2016-10-12 $22.79 $23.56 $22.60 $22.85 $20.63 70,238
2016-10-11 $23.15 $23.15 $22.61 $22.70 $20.50 97,913
2016-10-10 $23.12 $23.36 $23.12 $23.17 $20.92 63,846
2016-10-07 $23.31 $23.31 $22.51 $23.00 $20.77 118,301
2016-10-06 $23.43 $23.43 $23.02 $23.27 $21.01 148,432
2016-10-05 $23.50 $23.74 $23.37 $23.41 $21.14 111,022
2016-10-04 $23.41 $23.58 $23.22 $23.47 $21.19 140,272
2016-10-03 $23.35 $23.46 $23.19 $23.41 $21.14 183,322
2016-09-30 $23.18 $23.62 $22.91 $23.50 $21.22 255,615
2016-09-29 $23.25 $23.36 $23.00 $23.06 $20.82 141,338
2016-09-28 $23.32 $23.33 $23.19 $23.30 $21.04 139,308
2016-09-27 $23.33 $23.38 $23.15 $23.23 $20.98 118,069
2016-09-26 $23.51 $23.63 $23.29 $23.30 $21.04 124,395
2016-09-23 $23.48 $23.79 $23.44 $23.67 $21.37 175,405
2016-09-22 $23.12 $23.67 $23.07 $23.62 $21.33 184,020
2016-09-21 $22.87 $23.16 $22.86 $23.09 $20.85 216,415
2016-09-20 $22.75 $22.97 $22.56 $22.84 $20.62 101,852
2016-09-19 $22.78 $22.86 $22.55 $22.72 $20.52 117,076
2016-09-16 $22.64 $22.87 $22.51 $22.66 $20.46 308,355
2016-09-15 $22.44 $22.63 $22.34 $22.56 $20.37 92,502
2016-09-14 $22.62 $22.64 $22.42 $22.42 $20.25 69,688
2016-09-13 $22.75 $22.80 $22.49 $22.58 $20.39 286,867
2016-09-12 $22.60 $22.85 $22.60 $22.82 $20.60 193,432
2016-09-09 $23.06 $23.06 $22.60 $22.67 $20.47 186,351
2016-09-08 $23.18 $23.37 $23.12 $23.17 $20.92 188,416
2016-09-07 $23.28 $23.31 $23.08 $23.25 $20.99 231,203
2016-09-06 $23.49 $23.60 $23.14 $23.32 $21.06 249,544
2016-09-02 $23.13 $23.54 $23.00 $23.53 $21.25 463,956
2016-09-01 $22.96 $23.09 $22.84 $23.04 $20.81 267,798
2016-08-31 $23.07 $23.18 $22.83 $22.98 $20.75 248,996
2016-08-30 $23.08 $23.10 $22.93 $23.06 $20.82 109,932
2016-08-29 $22.88 $23.06 $22.87 $23.02 $20.79 177,442
2016-08-26 $23.04 $23.22 $22.73 $23.07 $20.83 151,441
2016-08-25 $22.95 $23.15 $22.94 $23.08 $20.84 195,723
2016-08-24 $22.94 $23.21 $22.94 $23.04 $20.81 129,731
2016-08-23 $22.74 $23.12 $22.74 $23.03 $20.80 166,792
2016-08-22 $22.40 $22.99 $22.38 $22.71 $20.51 283,872
2016-08-19 $22.60 $22.60 $22.43 $22.51 $20.33 288,382
2016-08-18 $22.60 $22.77 $22.49 $22.62 $20.43 375,427
2016-08-17 $22.88 $22.88 $22.48 $22.64 $20.44 206,203
2016-08-16 $23.29 $23.29 $22.79 $22.82 $20.61 182,224
2016-08-15 $23.28 $23.35 $23.09 $23.28 $21.02 297,482
2016-08-12 $23.20 $23.31 $23.01 $23.13 $20.89 203,146
2016-08-11 $23.54 $23.58 $23.26 $23.27 $21.01 219,727
2016-08-10 $23.24 $23.52 $23.22 $23.46 $21.18 171,531
2016-08-09 $23.31 $23.40 $23.19 $23.29 $21.03 257,347
2016-08-08 $23.47 $23.54 $23.17 $23.28 $21.02 313,374
2016-08-05 $22.80 $23.56 $22.44 $23.36 $21.09 521,133
2016-08-04 $23.43 $23.46 $23.08 $23.29 $21.03 235,744
2016-08-03 $23.52 $23.52 $23.16 $23.33 $21.07 213,008
2016-08-02 $23.80 $23.80 $23.34 $23.56 $21.27 256,769
2016-08-01 $23.40 $23.82 $23.32 $23.70 $21.40 300,852
2016-07-29 $23.47 $23.47 $23.06 $23.32 $21.06 300,761
2016-07-28 $23.43 $23.49 $23.30 $23.43 $21.16 161,041
2016-07-27 $23.23 $23.44 $23.05 $23.42 $21.15 237,326
2016-07-26 $23.28 $23.42 $23.05 $23.25 $20.99 219,279
2016-07-25 $23.27 $23.35 $23.09 $23.19 $20.94 137,225
2016-07-22 $23.18 $23.31 $23.05 $23.31 $21.05 222,486
2016-07-21 $23.06 $23.20 $22.97 $23.12 $20.88 347,362
2016-07-20 $23.04 $23.21 $23.00 $23.16 $20.91 202,915
2016-07-19 $22.84 $22.94 $22.72 $22.89 $20.67 177,829
2016-07-18 $22.75 $23.15 $22.70 $22.80 $20.59 193,543
2016-07-15 $23.09 $23.17 $22.60 $22.67 $20.47 393,383
2016-07-14 $23.26 $23.34 $22.90 $22.93 $20.71 388,891
2016-07-13 $23.20 $23.71 $23.13 $23.20 $20.95 588,355
2016-07-12 $23.10 $23.29 $22.95 $23.18 $20.93 313,872
2016-07-11 $22.90 $23.10 $22.24 $22.85 $20.63 431,529
2016-07-08 $22.53 $22.99 $22.44 $22.75 $20.54 428,380
2016-07-07 $22.33 $22.52 $22.15 $22.22 $20.06 187,875
2016-07-06 $22.01 $22.38 $22.01 $22.32 $20.16 393,649
2016-07-05 $22.15 $22.31 $21.92 $22.08 $19.94 365,950
2016-07-01 $21.89 $22.18 $21.76 $21.89 $19.77 206,491
2016-06-30 $21.38 $21.98 $21.22 $21.94 $19.81 570,779
2016-06-29 $20.88 $21.31 $20.71 $21.24 $19.18 285,666
2016-06-28 $20.58 $20.74 $20.35 $20.61 $18.61 325,374
2016-06-27 $20.91 $21.10 $20.19 $20.38 $18.40 981,018
2016-06-24 $20.60 $21.12 $20.60 $21.05 $19.01 538,027
2016-06-23 $21.23 $21.31 $20.82 $21.30 $19.23 221,162
2016-06-22 $21.08 $21.17 $20.97 $21.01 $18.97 203,048
2016-06-21 $21.00 $21.06 $20.80 $21.00 $18.96 138,932
2016-06-20 $21.03 $21.11 $20.86 $20.90 $18.87 220,588
2016-06-17 $21.08 $21.08 $20.48 $20.74 $18.73 851,227
2016-06-16 $20.82 $21.06 $20.59 $21.02 $18.98 169,121
2016-06-15 $21.14 $21.14 $20.79 $20.88 $18.85 162,669
2016-06-14 $20.62 $21.08 $20.48 $21.02 $18.98 267,627
2016-06-13 $20.66 $21.03 $20.64 $20.75 $18.74 178,272
2016-06-10 $20.77 $20.96 $20.61 $20.80 $18.78 174,437
2016-06-09 $21.11 $21.21 $20.97 $20.99 $18.95 202,501
2016-06-08 $20.88 $21.35 $20.76 $21.18 $19.13 255,004
2016-06-07 $20.88 $20.88 $20.69 $20.80 $18.78 121,274
2016-06-06 $20.67 $20.88 $20.54 $20.84 $18.82 177,623
2016-06-03 $20.74 $20.74 $20.38 $20.69 $18.68 184,894
2016-06-02 $20.27 $20.81 $20.20 $20.79 $18.77 635,541
2016-06-01 $19.88 $20.48 $19.80 $20.37 $18.39 368,878
2016-05-31 $19.51 $19.87 $19.41 $19.85 $17.92 283,728
2016-05-27 $19.21 $19.52 $19.21 $19.52 $17.63 191,889
2016-05-26 $18.86 $19.28 $18.82 $19.15 $17.29 166,390
2016-05-25 $19.08 $19.19 $18.79 $18.86 $17.03 160,617
2016-05-24 $18.80 $19.17 $18.75 $19.07 $17.22 290,285
2016-05-23 $18.78 $19.08 $18.69 $18.74 $16.92 165,964
2016-05-20 $18.53 $18.78 $18.53 $18.76 $16.94 180,427
2016-05-19 $18.54 $18.83 $18.27 $18.42 $16.63 134,704
2016-05-18 $18.48 $18.84 $18.15 $18.62 $16.81 379,620
2016-05-17 $19.01 $19.12 $18.37 $18.46 $16.67 235,220
2016-05-16 $18.81 $19.22 $18.73 $19.05 $17.20 330,239
2016-05-13 $18.87 $19.00 $18.76 $18.86 $17.03 157,130
2016-05-12 $18.91 $19.03 $18.73 $18.94 $17.10 210,446
2016-05-11 $18.92 $19.00 $18.77 $18.81 $16.99 168,872
2016-05-10 $18.87 $18.98 $18.66 $18.95 $17.11 160,436
2016-05-09 $18.77 $18.98 $18.70 $18.85 $17.02 180,736
2016-05-06 $18.56 $18.81 $18.42 $18.69 $16.88 310,204
2016-05-05 $18.98 $19.19 $18.70 $18.71 $16.90 159,334
2016-05-04 $19.16 $19.33 $18.78 $18.97 $17.13 244,183
2016-05-03 $19.00 $19.99 $18.64 $19.25 $17.38 600,676
2016-05-02 $17.90 $18.11 $17.56 $17.94 $16.20 165,957
2016-04-29 $17.82 $17.92 $17.43 $17.71 $15.99 190,536
2016-04-28 $17.77 $17.96 $17.68 $17.85 $16.12 112,250
2016-04-27 $17.96 $18.10 $17.66 $17.76 $16.04 174,588
2016-04-26 $17.77 $18.18 $17.76 $18.07 $16.32 150,910
2016-04-25 $17.94 $17.94 $17.55 $17.67 $15.96 116,963
2016-04-22 $17.97 $18.18 $17.85 $17.98 $16.24 215,915
2016-04-21 $17.94 $18.28 $17.85 $17.98 $16.24 172,912
2016-04-20 $17.86 $18.08 $17.77 $18.01 $16.26 152,101
2016-04-19 $17.96 $17.96 $17.78 $17.87 $16.14 96,463
2016-04-18 $17.59 $17.91 $17.56 $17.89 $16.15 182,795
2016-04-15 $17.52 $17.75 $17.52 $17.69 $15.97 121,702
2016-04-14 $17.53 $17.77 $17.40 $17.63 $15.92 116,620
2016-04-13 $17.26 $17.59 $17.26 $17.53 $15.83 188,441
2016-04-12 $17.26 $17.39 $17.06 $17.16 $15.50 96,108
2016-04-11 $17.47 $17.62 $17.21 $17.27 $15.59 109,588
2016-04-08 $17.47 $17.51 $17.15 $17.40 $15.71 151,587
2016-04-07 $17.49 $17.63 $17.21 $17.37 $15.69 279,899
2016-04-06 $17.45 $17.70 $17.45 $17.62 $15.91 176,544
2016-04-05 $17.64 $17.75 $17.40 $17.45 $15.76 134,750
2016-04-04 $17.96 $18.09 $17.64 $17.75 $16.03 169,576
2016-04-01 $17.87 $18.06 $17.83 $17.99 $16.25 190,036
2016-03-31 $17.93 $18.12 $17.69 $18.03 $16.28 261,400
2016-03-30 $17.90 $18.32 $17.90 $17.98 $16.24 443,883
2016-03-29 $17.31 $17.82 $17.27 $17.81 $16.08 690,913
2016-03-28 $17.27 $17.42 $17.16 $17.39 $15.70 225,864
2016-03-24 $17.00 $17.30 $16.86 $17.26 $15.59 242,654
2016-03-23 $17.35 $17.40 $17.08 $17.08 $15.42 189,606
2016-03-22 $17.38 $17.57 $17.07 $17.36 $15.68 637,204
2016-03-21 $17.43 $17.62 $17.34 $17.49 $15.79 225,226
2016-03-18 $18.00 $18.00 $17.45 $17.54 $15.84 504,528
2016-03-17 $17.35 $18.13 $17.35 $17.89 $16.15 715,585
2016-03-16 $17.19 $17.52 $16.77 $17.41 $15.72 463,377
2016-03-15 $17.42 $17.69 $17.32 $17.41 $15.72 243,551
2016-03-14 $17.57 $17.60 $17.41 $17.44 $15.75 158,043
2016-03-11 $17.53 $17.72 $16.51 $17.57 $15.87 210,461
2016-03-10 $17.73 $17.86 $17.39 $17.42 $15.73 161,448
2016-03-09 $17.76 $17.85 $17.53 $17.73 $16.01 147,211
2016-03-08 $17.75 $17.98 $17.67 $17.70 $15.98 172,611
2016-03-07 $17.93 $18.03 $17.66 $17.80 $16.07 147,650
2016-03-04 $17.91 $18.10 $17.73 $17.98 $16.24 190,025
2016-03-03 $17.79 $17.91 $17.67 $17.90 $16.16 147,670
2016-03-02 $17.94 $17.95 $17.65 $17.83 $16.10 106,890
2016-03-01 $17.75 $17.99 $17.52 $17.98 $16.24 127,346
2016-02-29 $17.73 $17.81 $17.51 $17.59 $15.88 294,970
2016-02-26 $17.98 $18.10 $17.62 $17.71 $15.99 140,907
2016-02-25 $17.87 $17.88 $17.64 $17.87 $16.14 112,550
2016-02-24 $17.26 $17.86 $17.01 $17.84 $16.11 349,395
2016-02-23 $17.57 $17.81 $17.36 $17.38 $15.69 164,679
2016-02-22 $18.06 $18.06 $17.59 $17.62 $15.91 163,887
2016-02-19 $17.25 $18.09 $17.13 $17.87 $16.14 285,334
2016-02-18 $17.69 $17.71 $17.26 $17.28 $15.60 231,519
2016-02-17 $17.74 $17.96 $16.97 $17.72 $16.00 335,783
2016-02-16 $17.83 $18.00 $17.39 $17.67 $15.96 279,556
2016-02-12 $17.71 $17.75 $17.24 $17.56 $15.86 343,163
2016-02-11 $16.90 $17.53 $16.30 $17.46 $15.77 348,124
2016-02-10 $16.84 $17.40 $16.56 $17.07 $15.41 359,241
2016-02-09 $16.50 $16.92 $16.32 $16.59 $14.98 311,384
2016-02-08 $17.20 $17.98 $16.63 $16.75 $15.13 337,572
2016-02-05 $16.40 $17.76 $14.48 $17.44 $15.75 1,039,007
2016-02-04 $19.14 $19.41 $18.78 $19.07 $17.22 198,940
2016-02-03 $19.17 $19.37 $18.74 $19.18 $17.32 339,493
2016-02-02 $19.32 $19.50 $18.88 $18.94 $17.10 165,793
2016-02-01 $19.58 $19.85 $19.44 $19.57 $17.67 608,402
2016-01-29 $19.23 $19.79 $19.22 $19.79 $17.87 464,566
2016-01-28 $19.08 $19.32 $18.92 $19.17 $17.31 121,123
2016-01-27 $19.35 $19.45 $18.85 $18.89 $17.06 208,886
2016-01-26 $19.20 $19.55 $19.03 $19.44 $17.55 324,787
2016-01-25 $19.43 $19.59 $19.02 $19.09 $17.24 122,825
2016-01-22 $19.31 $19.63 $19.00 $19.58 $17.68 391,048
2016-01-21 $18.92 $19.13 $18.39 $18.94 $17.10 440,091
2016-01-20 $18.63 $19.00 $18.16 $18.76 $16.94 210,924
2016-01-19 $18.94 $19.16 $18.73 $18.81 $16.99 237,936
2016-01-15 $17.93 $18.76 $17.93 $18.74 $16.92 301,188
2016-01-14 $18.32 $18.76 $18.13 $18.47 $16.68 156,850
2016-01-13 $18.56 $18.80 $18.07 $18.19 $16.43 223,630
2016-01-12 $18.69 $18.69 $18.30 $18.53 $16.73 168,526
2016-01-11 $18.15 $18.58 $18.12 $18.50 $16.71 140,279
2016-01-08 $18.43 $18.73 $18.10 $18.13 $16.37 194,310
2016-01-07 $18.41 $18.76 $18.37 $18.40 $16.62 154,568
2016-01-06 $18.44 $18.85 $17.70 $18.78 $16.96 142,634
2016-01-05 $18.85 $18.89 $18.52 $18.71 $16.90 122,245
2016-01-04 $19.41 $20.02 $18.62 $18.68 $16.87 290,739
2015-12-31 $20.02 $20.16 $19.68 $19.68 $17.77 216,738
2015-12-30 $20.46 $20.54 $20.08 $20.12 $18.17 139,501
2015-12-29 $20.28 $20.44 $20.05 $20.43 $18.45 96,559
2015-12-28 $20.05 $20.50 $19.87 $20.18 $18.22 107,937
2015-12-24 $20.00 $20.25 $19.96 $20.08 $18.13 45,171
2015-12-23 $20.05 $20.23 $19.90 $20.05 $18.11 142,672
2015-12-22 $19.90 $19.97 $19.55 $19.97 $18.03 121,911
2015-12-21 $19.93 $20.06 $19.52 $19.84 $17.92 120,937
2015-12-18 $19.92 $20.21 $19.53 $19.83 $17.91 782,393
2015-12-17 $20.48 $20.50 $19.97 $20.03 $18.09 132,192
2015-12-16 $20.16 $20.41 $19.84 $20.36 $18.39 115,148
2015-12-15 $19.74 $20.00 $19.61 $19.94 $18.01 120,609
2015-12-14 $19.50 $19.83 $19.22 $19.60 $17.70 219,271
2015-12-11 $19.47 $19.90 $19.39 $19.47 $17.58 154,686
2015-12-10 $20.00 $20.17 $19.01 $19.93 $18.00 101,226
2015-12-09 $20.19 $20.31 $19.86 $19.98 $18.04 104,728
2015-12-08 $20.22 $20.54 $19.98 $20.28 $18.31 64,688
2015-12-07 $20.83 $20.85 $20.31 $20.40 $18.42 175,366
2015-12-04 $20.42 $20.82 $20.42 $20.80 $18.78 122,644
2015-12-03 $20.68 $20.90 $20.32 $20.43 $18.45 133,648
2015-12-02 $20.69 $20.87 $20.59 $20.63 $18.63 104,022
2015-12-01 $20.49 $20.73 $20.33 $20.72 $18.71 164,867
2015-11-30 $20.49 $20.76 $20.26 $20.41 $18.43 248,099
2015-11-27 $20.24 $20.54 $19.95 $20.46 $18.48 73,349
2015-11-25 $20.00 $20.34 $19.94 $20.27 $18.30 124,647
2015-11-24 $19.78 $20.12 $19.62 $20.02 $18.08 109,610
2015-11-23 $19.95 $20.25 $19.83 $19.91 $17.98 184,155
2015-11-20 $19.86 $20.19 $19.79 $19.99 $18.05 151,136
2015-11-19 $19.86 $19.93 $19.67 $19.85 $17.92 113,906
2015-11-18 $19.86 $19.90 $19.56 $19.89 $17.96 171,816
2015-11-17 $19.75 $19.84 $19.58 $19.68 $17.77 155,638
2015-11-16 $19.41 $19.79 $19.33 $19.74 $17.83 147,659
2015-11-13 $19.82 $19.94 $19.47 $19.48 $17.59 131,604
2015-11-12 $19.79 $20.33 $19.57 $19.97 $18.03 210,573
2015-11-11 $20.02 $20.18 $19.85 $19.95 $18.01 132,154
2015-11-10 $19.39 $20.03 $19.15 $19.96 $18.02 210,230
2015-11-09 $20.54 $20.54 $19.81 $19.83 $17.43 282,195
2015-11-06 $19.91 $20.80 $19.65 $20.54 $18.05 542,518
2015-11-05 $19.12 $19.59 $18.94 $19.59 $17.22 166,305
2015-11-04 $19.00 $19.19 $18.85 $19.05 $16.74 180,013
2015-11-03 $19.01 $19.12 $18.78 $19.02 $16.71 170,459
2015-11-02 $18.95 $19.11 $18.73 $19.02 $16.71 173,035
2015-10-30 $19.10 $19.26 $18.89 $18.97 $16.67 210,696
2015-10-29 $19.26 $19.42 $18.89 $19.12 $16.80 165,346
2015-10-28 $18.84 $19.37 $18.74 $19.35 $17.00 231,880
2015-10-27 $18.99 $19.53 $18.70 $18.78 $16.50 162,632
2015-10-26 $19.12 $19.18 $18.96 $19.08 $16.77 117,750
2015-10-23 $19.22 $19.29 $18.98 $19.17 $16.85 156,781
2015-10-22 $18.71 $19.10 $18.71 $19.03 $16.72 110,966
2015-10-21 $19.09 $19.25 $18.55 $18.65 $16.39 121,303
2015-10-20 $19.01 $19.01 $18.81 $18.99 $16.69 99,756
2015-10-19 $18.71 $19.09 $18.71 $19.05 $16.74 107,760
2015-10-16 $18.85 $18.98 $18.59 $18.81 $16.53 169,239
2015-10-15 $18.53 $18.80 $18.32 $18.79 $16.51 176,083
2015-10-14 $18.94 $19.22 $18.43 $18.45 $16.21 158,122
2015-10-13 $19.08 $19.24 $18.93 $18.93 $16.64 154,530
2015-10-12 $18.78 $19.16 $18.78 $19.16 $16.84 109,671
2015-10-09 $19.48 $19.56 $18.69 $18.76 $16.49 302,958
2015-10-08 $19.29 $19.42 $19.05 $19.42 $17.07 165,456
2015-10-07 $18.92 $19.34 $18.90 $19.34 $17.00 203,798
2015-10-06 $18.53 $18.98 $18.53 $18.81 $16.53 240,951
2015-10-05 $17.96 $18.58 $17.88 $18.53 $16.28 155,279
2015-10-02 $17.40 $17.89 $17.38 $17.84 $15.68 172,948
2015-10-01 $17.70 $17.85 $17.44 $17.54 $15.41 155,474
2015-09-30 $17.76 $17.85 $17.50 $17.71 $15.56 215,076
2015-09-29 $17.59 $17.69 $17.44 $17.57 $15.44 265,225
2015-09-28 $17.54 $17.79 $17.45 $17.55 $15.42 258,008
2015-09-25 $17.85 $17.85 $17.49 $17.62 $15.48 237,925
2015-09-24 $17.43 $17.71 $17.36 $17.69 $15.55 242,075
2015-09-23 $17.76 $17.78 $17.30 $17.55 $15.42 183,417
2015-09-22 $17.80 $17.87 $17.40 $17.69 $15.55 171,546
2015-09-21 $17.88 $18.24 $17.88 $17.99 $15.81 170,112
2015-09-18 $18.09 $18.47 $17.62 $17.69 $15.55 527,846
2015-09-17 $18.29 $18.60 $18.23 $18.34 $16.12 159,077
2015-09-16 $18.44 $18.61 $18.08 $18.33 $16.11 182,933
2015-09-15 $18.29 $18.50 $18.15 $18.43 $16.20 118,746
2015-09-14 $18.39 $18.63 $18.17 $18.22 $16.01 149,914
2015-09-11 $18.19 $18.39 $17.92 $18.38 $16.15 194,075
2015-09-10 $18.13 $18.47 $17.87 $18.33 $16.11 334,505
2015-09-09 $18.82 $19.02 $18.53 $18.53 $16.28 187,481
2015-09-08 $18.75 $18.87 $18.48 $18.63 $16.37 151,692
2015-09-04 $18.01 $18.59 $18.01 $18.50 $16.26 218,816
2015-09-03 $18.35 $18.49 $18.26 $18.27 $16.06 125,236
2015-09-02 $18.22 $18.39 $17.98 $18.34 $16.12 160,106
2015-09-01 $18.50 $18.73 $17.92 $18.00 $15.82 218,122
2015-08-31 $18.81 $18.95 $18.51 $18.84 $16.56 186,748
2015-08-28 $18.54 $18.95 $18.54 $18.90 $16.61 283,777
2015-08-27 $18.62 $18.67 $18.24 $18.67 $16.41 289,231
2015-08-26 $18.53 $18.61 $18.03 $18.55 $16.30 111,485

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.