Alerian Energy Infrastructure ETF (ENFR) Exchange: NYSE ARCA

Data as of June 29, 2022

$23.00 ($-0.48) -2.04%

Alerian Energy Infrastructure ETF - Daily Information
Click for more stock information on Alerian Energy Infrastructure ETF.
Daily Information Data
Date June 29, 2022
Open $23.20
Previous Close $23.00
High $23.20
Low $22.80
Adjusted Open $23.20
Previous Adjusted Close $23.00
Adjusted High $23.20
Adjusted Low $22.80
Historical Stock Data for Alerian Energy Infrastructure ETF (ENFR)
Date Open High Low Close Adj.Close Volume
2022-06-10 $23.20 $23.20 $22.80 $23.00 $23.00 28,295
2022-06-09 $23.88 $23.88 $23.44 $23.48 $23.48 41,697
2022-06-08 $24.52 $24.52 $23.78 $23.92 $23.92 76,609
2022-06-07 $23.58 $24.26 $23.58 $24.25 $24.25 37,398
2022-06-06 $23.85 $23.88 $23.68 $23.72 $23.72 24,974
2022-06-03 $23.83 $23.88 $23.75 $23.81 $23.81 19,464
2022-06-02 $23.65 $23.90 $23.47 $23.90 $23.90 190,431
2022-06-01 $23.56 $23.69 $23.16 $23.64 $23.64 41,973
2022-05-31 $23.66 $23.66 $23.14 $23.28 $23.28 45,633
2022-05-27 $23.04 $23.44 $23.00 $23.38 $23.38 68,747
2022-05-26 $23.06 $23.18 $22.96 $23.05 $23.05 33,587
2022-05-25 $22.40 $22.91 $22.40 $22.82 $22.82 44,721
2022-05-24 $22.42 $22.47 $22.09 $22.43 $22.43 33,073
2022-05-23 $22.51 $22.63 $22.32 $22.50 $22.50 53,008
2022-05-20 $22.35 $22.47 $21.95 $22.31 $22.31 22,587
2022-05-19 $22.25 $22.40 $22.01 $22.18 $22.18 241,733
2022-05-18 $22.82 $22.85 $22.24 $22.40 $22.40 25,414
2022-05-17 $22.66 $22.92 $22.54 $22.85 $22.85 57,724
2022-05-16 $22.11 $22.55 $22.11 $22.38 $22.38 36,391
2022-05-13 $21.52 $22.15 $21.52 $21.94 $21.94 22,795
2022-05-12 $21.12 $21.54 $21.04 $21.33 $21.33 44,426
2022-05-11 $21.85 $22.52 $21.66 $21.66 $21.34 56,511
2022-05-10 $22.05 $22.20 $21.35 $21.76 $21.44 103,772
2022-05-09 $22.88 $22.88 $21.78 $21.86 $21.53 55,740
2022-05-06 $22.85 $23.14 $22.45 $23.05 $22.71 48,249
2022-05-05 $23.53 $23.53 $22.59 $22.82 $22.48 50,725
2022-05-04 $23.13 $23.53 $22.76 $23.53 $23.18 66,522
2022-05-03 $22.23 $22.82 $22.23 $22.73 $22.39 52,117
2022-05-02 $22.21 $22.26 $21.70 $22.17 $21.84 91,042
2022-04-29 $22.96 $22.96 $22.14 $22.14 $21.81 14,709
2022-04-28 $22.53 $22.96 $22.20 $22.82 $22.48 25,453
2022-04-27 $22.44 $22.50 $22.09 $22.36 $22.03 18,418
2022-04-26 $22.41 $22.57 $22.18 $22.18 $21.85 15,699
2022-04-25 $22.50 $22.50 $21.60 $22.24 $21.91 55,395
2022-04-22 $23.46 $23.47 $22.82 $22.88 $22.54 45,690
2022-04-21 $24.15 $24.17 $23.43 $23.55 $23.20 25,481
2022-04-20 $23.66 $24.01 $23.63 $23.85 $23.49 24,549
2022-04-19 $23.46 $23.72 $23.46 $23.60 $23.25 52,120
2022-04-18 $23.73 $23.73 $23.41 $23.50 $23.15 40,185
2022-04-14 $23.47 $23.62 $23.35 $23.43 $23.08 47,132
2022-04-13 $23.41 $23.42 $23.18 $23.41 $23.06 39,763
2022-04-12 $23.10 $23.32 $23.08 $23.18 $22.83 41,137
2022-04-11 $23.16 $23.16 $22.80 $22.84 $22.50 52,808
2022-04-08 $22.99 $23.19 $22.88 $23.18 $22.83 25,222
2022-04-07 $22.92 $22.96 $22.56 $22.88 $22.54 14,566
2022-04-06 $22.92 $23.00 $22.65 $22.91 $22.57 76,885
2022-04-05 $23.00 $23.29 $22.77 $22.81 $22.47 28,708
2022-04-04 $23.09 $23.18 $22.85 $23.00 $22.66 41,688
2022-04-01 $22.83 $23.04 $22.83 $23.00 $22.66 25,727
2022-03-31 $22.93 $23.00 $22.70 $22.70 $22.36 35,614
2022-03-30 $22.82 $23.00 $22.82 $22.96 $22.62 68,013
2022-03-29 $22.40 $22.79 $22.26 $22.79 $22.45 36,266
2022-03-28 $22.84 $22.84 $22.50 $22.63 $22.29 23,586
2022-03-25 $22.50 $23.05 $22.46 $23.01 $22.67 39,927
2022-03-24 $22.14 $22.45 $22.14 $22.38 $22.05 32,984
2022-03-23 $22.07 $22.22 $22.00 $22.09 $21.76 38,419
2022-03-22 $21.82 $22.00 $21.67 $21.83 $21.50 26,358
2022-03-21 $21.65 $21.96 $21.65 $21.83 $21.50 37,309
2022-03-18 $21.36 $21.49 $21.24 $21.39 $21.07 8,892
2022-03-17 $21.32 $21.56 $21.29 $21.33 $21.01 21,953
2022-03-16 $21.01 $21.08 $20.80 $21.06 $20.75 19,967
2022-03-15 $20.77 $20.95 $20.46 $20.87 $20.56 57,098
2022-03-14 $21.54 $21.54 $20.86 $21.01 $20.70 32,155
2022-03-11 $21.99 $22.10 $21.61 $21.61 $21.29 27,910
2022-03-10 $21.80 $22.14 $21.73 $22.08 $21.75 174,963
2022-03-09 $21.79 $21.89 $21.50 $21.75 $21.43 31,898
2022-03-08 $22.27 $22.40 $21.81 $21.83 $21.50 60,858
2022-03-07 $22.22 $22.45 $21.76 $21.94 $21.61 33,375
2022-03-04 $21.68 $22.06 $21.61 $22.06 $21.73 73,876
2022-03-03 $21.88 $21.88 $21.56 $21.74 $21.42 40,443
2022-03-02 $21.41 $21.84 $21.41 $21.75 $21.43 52,429
2022-03-01 $21.22 $21.35 $20.96 $21.14 $20.83 26,336
2022-02-28 $20.60 $21.20 $20.15 $21.20 $20.88 41,567
2022-02-25 $20.07 $20.59 $20.07 $20.59 $20.28 27,131
2022-02-24 $20.15 $20.15 $19.79 $20.07 $19.77 18,483
2022-02-23 $20.00 $20.20 $20.00 $20.08 $19.78 14,683
2022-02-22 $20.40 $20.40 $19.60 $19.82 $19.52 21,021
2022-02-18 $20.45 $20.53 $20.16 $20.30 $20.00 25,776
2022-02-17 $20.66 $20.66 $20.41 $20.48 $20.17 34,764
2022-02-16 $20.61 $20.88 $20.53 $20.58 $20.27 51,221
2022-02-15 $20.48 $20.65 $20.45 $20.58 $20.27 24,932
2022-02-14 $21.00 $21.00 $20.61 $20.67 $20.36 61,491
2022-02-11 $20.81 $21.11 $20.81 $21.11 $20.80 31,885
2022-02-10 $20.69 $20.90 $20.44 $20.48 $20.17 57,207
2022-02-09 $21.02 $21.08 $20.88 $20.98 $20.46 22,863
2022-02-08 $20.98 $20.98 $20.68 $20.84 $20.32 40,674
2022-02-07 $21.00 $21.07 $20.78 $20.95 $20.43 39,077
2022-02-04 $20.88 $21.00 $20.70 $20.89 $20.37 24,024
2022-02-03 $20.78 $20.81 $20.63 $20.78 $20.26 36,929
2022-02-02 $20.91 $20.95 $20.65 $20.95 $20.43 33,907
2022-02-01 $20.51 $20.77 $20.29 $20.74 $20.22 52,611
2022-01-31 $20.36 $20.48 $20.06 $20.43 $19.92 31,370
2022-01-28 $20.05 $20.11 $19.87 $20.11 $19.61 13,982
2022-01-27 $20.33 $20.45 $19.87 $20.05 $19.55 51,137
2022-01-26 $20.39 $20.47 $20.00 $20.09 $19.59 24,681
2022-01-25 $19.66 $20.08 $19.47 $19.99 $19.49 15,383
2022-01-24 $19.62 $19.75 $19.05 $19.69 $19.20 54,500
2022-01-21 $20.07 $20.15 $19.72 $19.84 $19.35 27,681
2022-01-20 $20.51 $20.65 $20.19 $20.23 $19.73 47,183
2022-01-19 $20.75 $20.75 $20.34 $20.45 $19.94 21,448
2022-01-18 $20.56 $20.74 $20.50 $20.62 $20.11 47,212
2022-01-14 $20.61 $20.62 $20.41 $20.62 $20.11 34,578
2022-01-13 $20.73 $20.73 $20.42 $20.45 $19.94 115,640
2022-01-12 $20.45 $20.59 $20.42 $20.59 $20.08 36,762
2022-01-11 $20.00 $20.33 $19.90 $20.32 $19.81 32,371
2022-01-10 $20.00 $20.00 $19.66 $19.85 $19.35 51,145
2022-01-07 $19.67 $19.98 $19.67 $19.94 $19.44 21,347
2022-01-06 $19.56 $19.76 $19.40 $19.72 $19.23 15,865
2022-01-05 $19.62 $19.80 $19.37 $19.38 $18.90 40,678
2022-01-04 $19.40 $19.58 $19.40 $19.52 $19.03 39,887
2022-01-03 $19.00 $19.29 $19.00 $19.29 $18.81 17,135
2021-12-31 $18.74 $18.97 $18.70 $18.95 $18.48 38,470
2021-12-30 $18.60 $18.84 $18.60 $18.66 $18.19 39,803
2021-12-29 $18.85 $18.85 $18.65 $18.75 $18.28 33,577
2021-12-28 $18.87 $18.93 $18.76 $18.82 $18.35 31,719
2021-12-27 $18.59 $18.90 $18.50 $18.90 $18.43 44,302
2021-12-23 $18.48 $18.64 $18.48 $18.60 $18.14 39,805
2021-12-22 $18.50 $18.52 $18.21 $18.44 $17.98 19,863
2021-12-21 $18.16 $18.54 $18.16 $18.44 $17.95 33,287
2021-12-20 $17.92 $18.12 $17.74 $18.12 $17.64 72,054
2021-12-17 $18.31 $18.40 $18.08 $18.30 $17.82 47,514
2021-12-16 $18.40 $18.67 $18.33 $18.41 $17.92 25,735
2021-12-15 $18.20 $18.36 $17.95 $18.27 $17.79 14,603
2021-12-14 $18.21 $18.45 $18.21 $18.24 $17.76 12,214
2021-12-13 $18.51 $18.51 $18.29 $18.36 $17.88 13,922
2021-12-10 $18.73 $18.73 $18.47 $18.69 $18.20 19,143
2021-12-09 $18.80 $18.88 $18.68 $18.70 $18.21 14,694
2021-12-08 $19.03 $19.13 $18.96 $18.99 $18.49 45,306
2021-12-07 $18.85 $19.16 $18.85 $19.04 $18.54 30,529
2021-12-06 $18.68 $18.82 $18.36 $18.67 $18.18 105,502
2021-12-03 $18.80 $18.80 $18.36 $18.47 $17.98 20,017
2021-12-02 $18.21 $18.69 $18.16 $18.66 $18.17 24,581
2021-12-01 $18.90 $19.04 $18.24 $18.26 $17.78 21,521
2021-11-30 $18.89 $18.89 $18.38 $18.62 $18.13 53,185
2021-11-29 $19.61 $19.61 $19.12 $19.14 $18.63 43,167
2021-11-26 $19.19 $19.44 $18.94 $19.39 $18.88 54,242
2021-11-24 $19.46 $19.83 $19.46 $19.82 $19.30 17,938
2021-11-23 $19.38 $19.60 $19.36 $19.60 $19.08 15,442
2021-11-22 $19.19 $19.47 $19.19 $19.31 $18.80 30,515
2021-11-19 $19.49 $19.51 $19.22 $19.27 $18.77 49,754
2021-11-18 $19.71 $19.82 $19.61 $19.69 $19.17 25,202
2021-11-17 $19.99 $20.07 $19.70 $19.77 $19.25 23,034
2021-11-16 $20.02 $20.10 $19.90 $19.99 $19.46 28,565
2021-11-15 $20.02 $20.11 $19.87 $20.06 $19.53 5,996
2021-11-12 $20.01 $20.09 $19.96 $20.01 $19.48 5,232
2021-11-11 $20.10 $20.11 $20.01 $20.11 $19.58 8,796
2021-11-10 $20.21 $20.37 $19.93 $20.03 $19.50 57,162
2021-11-09 $20.96 $21.04 $20.82 $21.03 $19.85 25,216
2021-11-08 $21.13 $21.13 $20.95 $21.02 $19.84 13,656
2021-11-05 $20.85 $20.99 $20.84 $20.96 $19.79 7,455
2021-11-04 $21.17 $21.17 $20.60 $20.78 $19.62 29,561
2021-11-03 $20.92 $21.00 $20.81 $20.90 $19.73 12,800
2021-11-02 $21.11 $21.11 $20.85 $21.00 $19.82 12,345
2021-11-01 $20.85 $21.10 $20.85 $21.10 $19.92 22,884
2021-10-29 $20.95 $20.95 $20.59 $20.77 $19.61 23,311
2021-10-28 $20.94 $21.04 $20.87 $20.98 $19.81 9,767
2021-10-27 $21.06 $21.27 $21.01 $21.06 $19.88 13,577
2021-10-26 $21.57 $21.57 $21.20 $21.20 $20.01 14,425
2021-10-25 $21.54 $21.54 $21.26 $21.42 $20.22 5,201
2021-10-22 $21.31 $21.38 $21.14 $21.38 $20.18 9,105
2021-10-21 $21.68 $21.68 $21.19 $21.33 $20.14 16,182
2021-10-20 $21.47 $21.70 $21.45 $21.70 $20.49 11,510
2021-10-19 $21.62 $21.64 $21.46 $21.55 $20.34 19,056
2021-10-18 $21.55 $21.71 $21.40 $21.47 $20.27 23,469
2021-10-15 $21.40 $21.55 $21.40 $21.45 $20.25 13,288
2021-10-14 $21.10 $21.32 $21.10 $21.29 $20.10 13,734
2021-10-13 $20.69 $20.97 $20.56 $20.97 $19.80 18,102
2021-10-12 $20.53 $20.82 $20.53 $20.74 $19.58 16,774
2021-10-11 $20.88 $20.88 $20.59 $20.61 $19.46 13,146
2021-10-08 $20.37 $20.56 $20.36 $20.52 $19.37 31,890
2021-10-07 $20.13 $20.23 $20.09 $20.23 $19.09 9,574
2021-10-06 $20.09 $20.09 $19.74 $19.97 $18.85 10,301
2021-10-05 $20.40 $20.46 $20.04 $20.22 $19.09 15,285
2021-10-04 $20.15 $20.45 $19.96 $20.25 $19.12 33,617
2021-10-01 $19.67 $19.96 $19.63 $19.92 $18.80 16,623
2021-09-30 $19.82 $19.87 $19.67 $19.68 $18.58 7,918
2021-09-29 $19.67 $19.80 $19.67 $19.75 $18.64 10,849
2021-09-28 $19.94 $20.08 $19.70 $19.70 $18.60 16,830
2021-09-27 $19.67 $20.01 $19.67 $19.92 $18.81 9,161
2021-09-24 $19.45 $19.55 $19.39 $19.49 $18.40 25,696
2021-09-23 $19.18 $19.53 $19.18 $19.50 $18.41 12,618
2021-09-22 $18.92 $19.19 $18.85 $19.05 $17.99 13,126
2021-09-21 $18.75 $18.88 $18.61 $18.76 $17.71 7,661
2021-09-20 $18.74 $18.74 $18.42 $18.63 $17.59 13,787
2021-09-17 $19.25 $19.25 $19.09 $19.09 $18.02 2,946
2021-09-16 $19.37 $19.47 $19.29 $19.36 $18.27 8,392
2021-09-15 $19.28 $19.47 $19.28 $19.46 $18.37 4,853
2021-09-14 $19.25 $19.25 $19.06 $19.06 $17.99 4,179
2021-09-13 $19.07 $19.25 $19.07 $19.23 $18.15 3,587
2021-09-10 $19.02 $19.02 $18.83 $18.83 $17.78 7,146
2021-09-09 $18.91 $19.08 $18.83 $18.93 $17.87 1,996
2021-09-08 $19.04 $19.22 $18.98 $18.99 $17.92 6,101
2021-09-07 $19.06 $19.19 $19.01 $19.05 $17.98 9,309
2021-09-03 $19.15 $19.22 $19.06 $19.16 $18.09 156,479
2021-09-02 $18.88 $19.19 $18.88 $19.19 $18.12 6,333
2021-09-01 $18.80 $18.86 $18.74 $18.85 $17.79 6,341
2021-08-31 $18.79 $18.82 $18.75 $18.75 $17.70 16,135
2021-08-30 $19.03 $19.03 $18.88 $18.88 $17.82 9,633
2021-08-27 $18.69 $19.08 $18.69 $18.94 $17.88 26,570
2021-08-26 $18.88 $18.88 $18.60 $18.61 $17.57 9,523
2021-08-25 $18.66 $18.91 $18.66 $18.83 $17.78 3,106
2021-08-24 $18.63 $18.74 $18.63 $18.70 $17.65 9,814
2021-08-23 $18.41 $18.57 $18.41 $18.53 $17.50 13,930
2021-08-20 $17.84 $18.15 $17.84 $18.08 $17.07 20,616
2021-08-19 $18.24 $18.24 $17.82 $17.95 $16.94 31,744
2021-08-18 $18.60 $18.61 $18.38 $18.39 $17.36 5,299
2021-08-17 $18.71 $18.90 $18.50 $18.67 $17.63 14,426
2021-08-16 $18.89 $18.90 $18.73 $18.85 $17.79 13,941
2021-08-13 $19.06 $19.15 $18.94 $18.94 $17.88 20,695
2021-08-12 $19.13 $19.18 $18.95 $19.14 $18.07 11,822
2021-08-11 $19.23 $19.37 $19.14 $19.35 $18.04 5,746
2021-08-10 $18.93 $19.26 $18.93 $19.21 $17.91 21,810
2021-08-09 $19.05 $19.05 $18.80 $18.92 $17.64 12,825
2021-08-06 $19.29 $19.29 $19.05 $19.12 $17.82 13,670
2021-08-05 $19.22 $19.30 $19.06 $19.09 $17.80 51,652
2021-08-04 $19.23 $19.30 $18.96 $19.03 $17.74 53,477
2021-08-03 $19.16 $19.34 $18.89 $19.34 $18.03 13,028
2021-08-02 $19.37 $19.59 $19.18 $19.19 $17.89 18,450
2021-07-30 $19.53 $19.57 $19.27 $19.31 $18.00 14,141
2021-07-29 $19.64 $19.64 $19.41 $19.58 $18.25 17,219
2021-07-28 $19.28 $19.46 $19.21 $19.42 $18.10 5,042
2021-07-27 $19.50 $19.50 $19.20 $19.28 $17.97 68,411
2021-07-26 $19.23 $19.57 $19.20 $19.57 $18.24 27,370
2021-07-23 $19.23 $19.24 $19.01 $19.24 $17.93 21,354
2021-07-22 $19.18 $19.32 $19.09 $19.21 $17.91 14,759
2021-07-21 $19.16 $19.44 $19.16 $19.25 $17.95 3,111
2021-07-20 $18.54 $18.99 $18.54 $18.98 $17.69 12,744
2021-07-19 $18.84 $18.84 $18.28 $18.53 $17.27 29,527
2021-07-16 $19.45 $19.48 $19.10 $19.14 $17.84 22,315
2021-07-15 $19.35 $19.55 $19.34 $19.39 $18.07 16,751
2021-07-14 $19.97 $19.99 $19.55 $19.58 $18.25 12,061
2021-07-13 $20.13 $20.13 $19.84 $19.87 $18.52 15,121
2021-07-12 $20.02 $20.17 $20.02 $20.12 $18.76 9,873
2021-07-09 $19.93 $20.20 $19.93 $20.17 $18.80 6,174
2021-07-08 $19.58 $19.92 $19.54 $19.79 $18.45 7,921
2021-07-07 $20.05 $20.05 $19.81 $19.89 $18.54 16,268
2021-07-06 $20.37 $20.37 $19.87 $20.10 $18.74 12,629
2021-07-02 $20.24 $20.34 $20.12 $20.31 $18.93 15,465
2021-07-01 $20.30 $20.33 $20.16 $20.28 $18.90 21,451
2021-06-30 $20.04 $20.16 $20.00 $20.12 $18.76 28,697
2021-06-29 $19.91 $20.00 $19.84 $19.84 $18.49 11,158
2021-06-28 $20.24 $20.24 $19.77 $19.92 $18.57 5,636
2021-06-25 $20.33 $20.39 $20.20 $20.28 $18.91 16,978
2021-06-24 $20.28 $20.29 $20.14 $20.28 $18.91 13,943
2021-06-23 $20.38 $20.50 $20.29 $20.30 $18.92 7,301
2021-06-22 $20.27 $20.33 $20.11 $20.27 $18.90 31,434
2021-06-21 $20.06 $20.37 $20.05 $20.37 $18.99 26,188
2021-06-18 $20.16 $20.22 $19.93 $19.94 $18.59 410,202
2021-06-17 $21.05 $21.05 $20.05 $20.37 $18.99 50,101
2021-06-16 $21.11 $21.21 $21.03 $21.07 $19.65 9,622
2021-06-15 $20.93 $21.14 $20.83 $21.06 $19.63 51,128
2021-06-14 $20.99 $21.19 $20.86 $20.92 $19.50 40,749
2021-06-11 $20.99 $21.06 $20.90 $21.00 $19.58 27,879
2021-06-10 $20.78 $20.92 $20.78 $20.90 $19.48 15,690
2021-06-09 $20.77 $20.79 $20.68 $20.68 $19.28 18,843
2021-06-08 $20.57 $20.82 $20.56 $20.75 $19.34 23,300
2021-06-07 $20.32 $20.68 $20.32 $20.61 $19.21 20,617
2021-06-04 $20.14 $20.36 $20.09 $20.36 $18.98 22,953
2021-06-03 $20.00 $20.08 $19.90 $20.04 $18.68 25,444
2021-06-02 $19.82 $20.09 $19.81 $19.97 $18.62 32,038
2021-06-01 $19.39 $19.71 $19.39 $19.70 $18.36 19,497
2021-05-28 $19.30 $19.30 $19.21 $19.25 $17.94 9,088
2021-05-27 $19.13 $19.33 $19.13 $19.24 $17.93 12,456
2021-05-26 $19.05 $19.21 $19.01 $19.17 $17.87 8,932
2021-05-25 $19.33 $19.33 $19.07 $19.07 $17.77 6,399
2021-05-24 $19.35 $19.43 $19.29 $19.37 $18.06 3,637
2021-05-21 $19.41 $19.41 $19.20 $19.28 $17.97 11,741
2021-05-20 $19.10 $19.30 $18.91 $19.24 $17.94 16,640
2021-05-19 $19.24 $19.24 $18.84 $19.01 $17.72 27,000
2021-05-18 $19.40 $19.43 $19.27 $19.34 $18.03 12,178
2021-05-17 $19.26 $19.38 $19.06 $19.38 $18.07 20,069
2021-05-14 $18.89 $19.14 $18.89 $19.11 $17.81 15,709
2021-05-13 $18.59 $18.91 $18.53 $18.74 $17.47 39,617
2021-05-12 $18.96 $19.41 $18.95 $18.95 $17.44 36,272
2021-05-11 $18.76 $19.08 $18.73 $19.01 $17.50 16,371
2021-05-10 $19.05 $19.36 $19.05 $19.14 $17.62 27,967
2021-05-07 $18.76 $19.05 $18.76 $19.02 $17.50 16,300
2021-05-06 $18.75 $18.83 $18.59 $18.82 $17.32 13,813
2021-05-05 $18.66 $18.83 $18.64 $18.72 $17.23 19,500
2021-05-04 $18.42 $18.57 $18.38 $18.49 $17.01 21,790
2021-05-03 $18.41 $18.42 $18.31 $18.39 $16.93 11,888
2021-04-30 $18.36 $18.50 $18.28 $18.30 $16.84 13,735
2021-04-29 $18.36 $18.46 $18.30 $18.41 $16.95 17,805
2021-04-28 $17.99 $18.31 $17.99 $18.24 $16.79 21,256
2021-04-27 $17.85 $17.91 $17.82 $17.91 $16.49 3,025
2021-04-26 $17.78 $17.87 $17.78 $17.82 $16.40 11,061
2021-04-23 $17.55 $17.67 $17.53 $17.66 $16.25 47,999
2021-04-22 $17.78 $17.78 $17.46 $17.46 $16.07 11,894
2021-04-21 $17.18 $17.59 $17.18 $17.58 $16.18 18,658
2021-04-20 $17.50 $17.50 $17.23 $17.34 $15.96 14,133
2021-04-19 $17.59 $17.68 $17.51 $17.57 $16.17 23,864
2021-04-16 $17.76 $17.76 $17.55 $17.55 $16.15 15,143
2021-04-15 $17.71 $17.71 $17.56 $17.68 $16.27 4,591
2021-04-14 $17.38 $17.67 $17.38 $17.56 $16.17 35,007
2021-04-13 $17.40 $17.40 $17.21 $17.36 $15.98 17,167
2021-04-12 $17.38 $17.47 $17.29 $17.31 $15.93 18,448
2021-04-09 $17.55 $17.55 $17.31 $17.35 $15.97 20,033
2021-04-08 $17.58 $17.58 $17.27 $17.51 $16.12 22,896
2021-04-07 $17.46 $17.55 $17.46 $17.55 $16.15 4,310
2021-04-06 $17.47 $17.53 $17.37 $17.42 $16.04 9,080
2021-04-05 $17.57 $17.57 $17.25 $17.37 $15.99 15,027
2021-04-01 $17.45 $17.48 $17.11 $17.48 $16.09 29,556
2021-03-31 $17.08 $17.28 $17.08 $17.26 $15.88 17,329
2021-03-30 $17.15 $17.21 $17.10 $17.15 $15.79 13,883
2021-03-29 $17.44 $17.45 $17.16 $17.37 $15.99 31,023
2021-03-26 $17.41 $17.49 $17.20 $17.49 $16.10 18,753
2021-03-25 $17.00 $17.20 $16.72 $17.17 $15.80 17,896
2021-03-24 $17.11 $17.25 $17.02 $17.02 $15.67 21,361
2021-03-23 $17.19 $17.19 $16.79 $16.81 $15.47 21,155
2021-03-22 $17.36 $17.36 $17.16 $17.26 $15.88 21,055
2021-03-19 $17.06 $17.43 $17.05 $17.28 $15.91 23,718
2021-03-18 $17.55 $17.56 $17.05 $17.05 $15.70 10,335
2021-03-17 $17.62 $17.69 $17.46 $17.67 $16.26 18,907
2021-03-16 $17.84 $17.84 $17.54 $17.61 $16.21 14,518
2021-03-15 $17.89 $17.89 $17.69 $17.88 $16.46 10,654
2021-03-12 $17.75 $17.83 $17.66 $17.83 $16.41 12,973
2021-03-11 $17.75 $17.82 $17.70 $17.74 $16.33 20,483
2021-03-10 $17.34 $17.71 $17.23 $17.71 $16.30 16,554
2021-03-09 $17.54 $17.54 $17.17 $17.17 $15.80 28,917
2021-03-08 $17.37 $17.51 $17.33 $17.37 $15.99 30,559
2021-03-05 $17.57 $17.57 $16.91 $17.34 $15.96 41,818
2021-03-04 $17.02 $17.44 $16.88 $17.16 $15.79 43,908
2021-03-03 $16.90 $17.11 $16.78 $16.92 $15.57 22,420
2021-03-02 $16.66 $16.80 $16.65 $16.76 $15.43 19,193
2021-03-01 $16.51 $16.78 $16.40 $16.71 $15.38 34,679
2021-02-26 $16.59 $16.59 $16.06 $16.18 $14.89 34,878
2021-02-25 $16.94 $17.04 $16.57 $16.65 $15.32 13,149
2021-02-24 $16.59 $17.07 $16.59 $16.98 $15.63 35,174
2021-02-23 $16.54 $16.58 $15.90 $16.55 $15.23 12,067
2021-02-22 $16.33 $16.66 $16.33 $16.43 $15.12 22,338
2021-02-19 $16.29 $16.34 $16.20 $16.33 $15.03 28,115
2021-02-18 $16.51 $16.51 $16.09 $16.11 $14.83 35,671
2021-02-17 $16.57 $16.59 $16.29 $16.53 $15.21 88,798
2021-02-16 $16.50 $16.66 $16.36 $16.56 $15.24 71,381
2021-02-12 $16.01 $16.30 $16.01 $16.28 $14.98 12,107
2021-02-11 $16.10 $16.30 $16.00 $16.16 $14.87 21,416
2021-02-10 $16.40 $16.40 $16.19 $16.35 $14.73 15,346
2021-02-09 $16.24 $16.29 $16.21 $16.24 $14.63 16,367
2021-02-08 $16.15 $16.41 $16.15 $16.40 $14.77 13,688
2021-02-05 $16.03 $16.13 $16.01 $16.07 $14.48 14,135
2021-02-04 $15.91 $15.97 $15.82 $15.96 $14.38 32,326
2021-02-03 $15.70 $15.96 $15.70 $15.92 $14.34 31,868
2021-02-02 $15.73 $15.85 $15.65 $15.65 $14.10 13,909
2021-02-01 $15.52 $15.56 $15.31 $15.49 $13.95 22,819
2021-01-29 $15.42 $15.65 $15.31 $15.41 $13.88 51,144
2021-01-28 $15.42 $15.59 $15.39 $15.53 $13.99 5,653
2021-01-27 $15.62 $15.66 $15.29 $15.32 $13.80 31,152
2021-01-26 $16.09 $16.11 $15.72 $15.78 $14.21 21,506
2021-01-25 $15.97 $15.99 $15.71 $15.90 $14.32 9,663
2021-01-22 $15.86 $15.97 $15.74 $15.97 $14.39 27,532
2021-01-21 $16.56 $16.56 $15.96 $16.15 $14.55 332,853
2021-01-20 $16.73 $16.73 $16.40 $16.44 $14.81 18,708
2021-01-19 $16.60 $16.65 $16.45 $16.57 $14.93 24,490
2021-01-15 $16.53 $16.55 $16.30 $16.53 $14.89 33,214
2021-01-14 $16.45 $16.77 $16.45 $16.71 $15.05 74,719
2021-01-13 $16.40 $16.46 $16.31 $16.39 $14.76 87,421
2021-01-12 $16.02 $16.40 $16.00 $16.35 $14.73 33,121
2021-01-11 $15.55 $15.86 $15.42 $15.85 $14.28 14,974
2021-01-08 $16.03 $16.03 $15.60 $15.65 $14.10 11,411
2021-01-07 $15.54 $15.88 $15.54 $15.87 $14.30 17,372
2021-01-06 $15.33 $15.59 $15.23 $15.59 $14.04 26,956
2021-01-05 $14.53 $15.43 $14.53 $15.20 $13.69 28,930
2021-01-04 $14.88 $14.88 $14.48 $14.53 $13.09 25,201
2020-12-31 $14.58 $14.71 $14.55 $14.65 $13.20 34,324
2020-12-30 $14.58 $14.82 $14.56 $14.58 $13.13 19,223
2020-12-29 $14.68 $14.75 $14.53 $14.57 $13.12 18,940
2020-12-28 $14.91 $14.98 $14.64 $14.65 $13.20 144,236
2020-12-24 $14.91 $14.93 $14.82 $14.90 $13.42 16,314
2020-12-23 $15.10 $15.10 $14.96 $14.96 $13.48 64,080
2020-12-22 $14.97 $14.97 $14.79 $14.79 $13.32 196,574
2020-12-21 $15.10 $15.10 $14.79 $15.01 $13.49 43,595
2020-12-18 $15.47 $15.47 $15.22 $15.31 $13.76 31,932
2020-12-17 $15.70 $15.70 $15.40 $15.49 $13.92 43,471
2020-12-16 $15.88 $15.88 $15.53 $15.58 $14.00 21,500
2020-12-15 $15.50 $15.86 $15.49 $15.78 $14.19 14,542
2020-12-14 $16.15 $16.15 $15.47 $15.49 $13.92 35,536
2020-12-11 $15.84 $15.87 $15.73 $15.83 $14.23 12,749
2020-12-10 $15.50 $15.93 $15.50 $15.90 $14.29 39,010
2020-12-09 $15.66 $15.83 $15.36 $15.46 $13.90 25,896
2020-12-08 $15.49 $15.76 $15.49 $15.62 $14.04 22,257
2020-12-07 $15.76 $15.76 $15.39 $15.49 $13.92 39,984
2020-12-04 $15.41 $15.81 $15.39 $15.78 $14.18 55,168
2020-12-03 $14.91 $15.34 $14.91 $15.22 $13.68 27,593
2020-12-02 $14.55 $14.97 $14.54 $14.90 $13.39 10,358
2020-12-01 $14.66 $14.81 $14.43 $14.55 $13.08 97,983
2020-11-30 $14.94 $15.00 $14.51 $14.51 $13.04 29,986
2020-11-27 $15.12 $15.15 $14.94 $14.95 $13.44 5,580
2020-11-25 $15.23 $15.23 $14.99 $15.16 $13.63 66,618
2020-11-24 $14.96 $15.30 $14.96 $15.24 $13.70 69,966
2020-11-23 $14.29 $14.71 $14.28 $14.67 $13.19 33,471
2020-11-20 $14.19 $14.19 $14.04 $14.13 $12.70 22,882
2020-11-19 $13.85 $14.16 $13.75 $14.16 $12.73 14,790
2020-11-18 $14.14 $14.23 $13.83 $13.85 $12.45 34,874
2020-11-17 $13.71 $14.00 $13.52 $14.00 $12.58 14,290
2020-11-16 $13.78 $13.91 $13.59 $13.74 $12.35 60,895
2020-11-13 $13.27 $13.38 $13.21 $13.37 $12.02 62,592
2020-11-12 $13.49 $13.49 $12.96 $13.09 $11.77 44,538
2020-11-11 $13.77 $13.83 $13.68 $13.72 $12.10 29,210
2020-11-10 $13.33 $13.72 $13.33 $13.70 $12.09 22,865
2020-11-09 $13.12 $13.49 $13.05 $13.34 $11.77 52,732
2020-11-06 $12.69 $12.69 $12.29 $12.29 $10.85 11,285
2020-11-05 $12.70 $12.84 $12.70 $12.73 $11.23 8,227
2020-11-04 $12.55 $12.85 $12.55 $12.55 $11.07 12,945
2020-11-03 $12.53 $12.59 $12.48 $12.55 $11.08 9,204
2020-11-02 $12.46 $12.46 $12.29 $12.33 $10.88 41,015
2020-10-30 $12.29 $12.38 $12.17 $12.38 $10.92 12,862
2020-10-29 $12.20 $12.40 $12.00 $12.40 $10.94 23,423
2020-10-28 $12.46 $12.50 $12.22 $12.29 $10.85 46,719
2020-10-27 $12.76 $12.79 $12.67 $12.73 $11.23 13,496
2020-10-26 $12.98 $12.98 $12.68 $12.79 $11.29 21,756
2020-10-23 $13.38 $13.38 $13.06 $13.18 $11.63 11,307
2020-10-22 $12.90 $13.31 $12.90 $13.31 $11.75 18,448
2020-10-21 $13.01 $13.01 $12.85 $12.87 $11.36 44,543
2020-10-20 $12.92 $13.11 $12.92 $13.04 $11.50 10,983
2020-10-19 $13.10 $13.17 $12.87 $12.88 $11.37 34,075
2020-10-16 $13.31 $13.31 $13.04 $13.08 $11.54 6,550
2020-10-15 $13.03 $13.26 $12.92 $13.25 $11.69 15,332
2020-10-14 $13.15 $13.42 $13.15 $13.19 $11.64 22,487
2020-10-13 $13.13 $13.22 $13.06 $13.11 $11.57 15,338
2020-10-12 $13.06 $13.17 $13.02 $13.13 $11.59 7,630
2020-10-09 $13.28 $13.28 $13.07 $13.10 $11.56 10,219
2020-10-08 $12.65 $13.22 $12.65 $13.19 $11.64 12,938
2020-10-07 $12.57 $12.63 $12.45 $12.61 $11.13 14,436
2020-10-06 $12.75 $12.96 $12.44 $12.44 $10.98 10,666
2020-10-05 $12.60 $12.70 $12.45 $12.70 $11.21 24,260
2020-10-02 $12.06 $12.43 $12.00 $12.42 $10.96 22,003
2020-10-01 $12.45 $12.45 $12.19 $12.25 $10.81 46,687
2020-09-30 $12.70 $12.80 $12.30 $12.33 $10.88 230,160
2020-09-29 $12.63 $12.75 $12.55 $12.68 $11.19 23,134
2020-09-28 $12.59 $12.80 $12.51 $12.67 $11.18 21,785
2020-09-25 $12.29 $12.48 $12.24 $12.44 $10.98 31,051
2020-09-24 $12.35 $12.50 $12.10 $12.35 $10.90 132,249
2020-09-23 $12.84 $12.93 $12.35 $12.35 $10.90 48,454
2020-09-22 $13.06 $13.06 $12.91 $12.94 $11.42 7,459
2020-09-21 $12.99 $12.99 $12.75 $12.94 $11.42 25,838
2020-09-18 $13.28 $13.30 $13.17 $13.26 $11.70 8,370
2020-09-17 $13.32 $13.46 $13.32 $13.42 $11.84 4,661
2020-09-16 $13.33 $13.66 $13.33 $13.48 $11.90 11,193
2020-09-15 $13.46 $13.49 $13.20 $13.20 $11.65 36,581
2020-09-14 $13.25 $13.37 $13.25 $13.37 $11.80 3,028
2020-09-11 $13.34 $13.36 $13.15 $13.22 $11.66 6,188
2020-09-10 $13.55 $13.57 $13.26 $13.26 $11.70 22,110
2020-09-09 $13.61 $13.65 $13.52 $13.58 $11.98 26,021
2020-09-08 $13.38 $13.55 $13.38 $13.44 $11.86 8,929
2020-09-04 $13.83 $13.90 $13.48 $13.74 $12.12 11,834
2020-09-03 $14.00 $14.06 $13.75 $13.83 $12.20 14,119
2020-09-02 $13.93 $14.10 $13.93 $14.03 $12.38 29,816
2020-09-01 $13.88 $14.08 $13.85 $13.95 $12.31 29,153
2020-08-31 $14.05 $14.05 $13.97 $13.97 $12.33 16,877
2020-08-28 $14.25 $14.25 $14.04 $14.24 $12.57 15,843
2020-08-27 $14.09 $14.10 $13.96 $14.07 $12.42 35,433
2020-08-26 $14.35 $14.35 $14.00 $14.01 $12.36 40,521
2020-08-25 $14.60 $14.60 $14.27 $14.31 $12.63 147,138
2020-08-24 $14.37 $14.44 $14.34 $14.40 $12.71 4,077
2020-08-21 $14.29 $14.36 $14.24 $14.33 $12.65 33,394
2020-08-20 $14.40 $14.47 $14.31 $14.41 $12.72 32,539
2020-08-19 $14.66 $14.68 $14.46 $14.47 $12.77 15,100
2020-08-18 $14.82 $14.82 $14.54 $14.55 $12.84 16,413
2020-08-17 $14.81 $14.81 $14.70 $14.80 $13.06 55,087
2020-08-14 $14.78 $14.83 $14.73 $14.73 $13.00 2,449
2020-08-13 $14.75 $14.75 $14.54 $14.63 $12.91 27,379
2020-08-12 $15.07 $15.12 $15.02 $15.07 $13.06 22,001
2020-08-11 $15.14 $15.18 $14.87 $14.87 $12.89 17,405
2020-08-10 $14.65 $14.94 $14.65 $14.94 $12.95 5,319
2020-08-07 $14.55 $14.57 $14.47 $14.55 $12.61 15,242
2020-08-06 $14.64 $14.70 $14.54 $14.65 $12.70 15,245
2020-08-05 $14.60 $14.74 $14.46 $14.59 $12.65 14,412
2020-08-04 $13.96 $14.52 $13.96 $14.49 $12.56 162,271
2020-08-03 $13.80 $14.01 $13.80 $13.95 $12.09 14,129
2020-07-31 $13.71 $13.80 $13.63 $13.80 $11.97 25,788
2020-07-30 $13.88 $13.96 $13.73 $13.88 $12.03 6,826
2020-07-29 $13.78 $14.13 $13.73 $14.13 $12.25 9,158
2020-07-28 $13.77 $13.82 $13.72 $13.72 $11.90 10,120
2020-07-27 $13.76 $13.79 $13.71 $13.73 $11.90 4,034
2020-07-24 $13.94 $13.94 $13.83 $13.86 $12.01 30,681
2020-07-23 $14.02 $14.02 $13.83 $13.98 $12.12 4,247
2020-07-22 $14.05 $14.08 $13.92 $14.04 $12.17 24,067
2020-07-21 $13.79 $14.25 $13.79 $14.18 $12.29 6,606
2020-07-20 $13.96 $13.96 $13.64 $13.64 $11.82 17,050
2020-07-17 $14.04 $14.13 $13.87 $13.89 $12.04 17,107
2020-07-16 $13.74 $14.00 $13.74 $13.93 $12.08 15,646
2020-07-15 $13.83 $13.96 $13.73 $13.96 $12.10 6,425
2020-07-14 $13.14 $13.43 $13.14 $13.43 $11.64 3,202
2020-07-13 $13.26 $13.36 $13.19 $13.21 $11.45 5,390
2020-07-10 $13.24 $13.30 $13.20 $13.27 $11.50 21,168
2020-07-09 $13.57 $13.57 $13.17 $13.20 $11.44 8,126
2020-07-08 $13.63 $13.76 $13.50 $13.59 $11.78 12,270
2020-07-07 $13.65 $13.83 $13.50 $13.63 $11.82 16,431
2020-07-06 $14.03 $14.20 $13.59 $13.67 $11.85 7,304
2020-07-02 $13.95 $13.98 $13.83 $13.88 $12.03 3,857
2020-07-01 $13.86 $14.05 $13.74 $13.80 $11.96 15,900
2020-06-30 $13.50 $13.93 $13.45 $13.92 $12.07 111,946
2020-06-29 $13.40 $13.60 $13.36 $13.53 $11.73 68,264
2020-06-26 $13.68 $13.68 $13.31 $13.40 $11.62 193,798
2020-06-25 $13.60 $14.07 $13.60 $13.88 $12.03 66,845
2020-06-24 $14.28 $14.28 $13.69 $13.81 $11.97 10,150
2020-06-23 $14.70 $14.70 $14.45 $14.46 $12.54 5,909
2020-06-22 $14.44 $14.58 $14.38 $14.58 $12.64 10,421
2020-06-19 $14.98 $15.02 $14.51 $14.51 $12.58 4,168
2020-06-18 $14.52 $14.82 $14.52 $14.75 $12.79 4,020
2020-06-17 $14.86 $14.99 $14.67 $14.67 $12.72 5,511
2020-06-16 $15.20 $15.20 $14.91 $15.00 $13.00 9,573
2020-06-15 $13.74 $14.93 $13.74 $14.70 $12.74 15,154
2020-06-12 $14.52 $14.52 $13.89 $14.14 $12.26 25,875
2020-06-11 $14.68 $14.68 $14.06 $14.10 $12.22 33,291
2020-06-10 $15.90 $15.90 $15.46 $15.53 $13.46 15,659
2020-06-09 $16.60 $16.60 $15.92 $16.03 $13.90 16,694
2020-06-08 $17.66 $19.26 $16.43 $16.78 $14.55 25,609
2020-06-05 $16.00 $16.18 $15.89 $16.05 $13.91 21,394
2020-06-04 $15.15 $15.36 $15.10 $15.36 $13.32 82,035
2020-06-03 $15.03 $15.25 $14.98 $15.22 $13.19 13,495
2020-06-02 $14.56 $14.80 $14.56 $14.80 $12.83 4,461
2020-06-01 $14.25 $14.56 $14.24 $14.48 $12.55 7,826
2020-05-29 $14.39 $14.40 $14.02 $14.35 $12.44 22,258
2020-05-28 $14.44 $14.61 $14.37 $14.39 $12.47 51,856
2020-05-27 $14.55 $14.58 $14.28 $14.52 $12.59 21,211
2020-05-26 $14.45 $14.56 $14.42 $14.50 $12.57 118,646
2020-05-22 $13.79 $14.10 $13.70 $14.09 $12.21 7,544
2020-05-21 $14.49 $14.49 $13.88 $14.13 $12.25 53,439
2020-05-20 $14.25 $14.43 $14.18 $14.29 $12.39 94,637
2020-05-19 $13.90 $14.10 $13.74 $14.02 $12.15 66,860
2020-05-18 $14.07 $14.07 $13.72 $13.91 $12.06 68,178
2020-05-15 $12.99 $13.24 $12.95 $13.22 $11.46 191,697
2020-05-14 $12.67 $13.01 $12.31 $12.91 $11.19 64,942
2020-05-13 $13.05 $13.15 $12.59 $12.78 $11.08 38,946
2020-05-12 $13.66 $13.79 $13.32 $13.32 $11.55 10,598
2020-05-11 $13.34 $13.52 $13.28 $13.51 $11.71 23,915
2020-05-08 $13.29 $13.47 $13.20 $13.40 $11.62 145,590
2020-05-07 $13.28 $13.42 $13.00 $13.00 $11.27 135,660
2020-05-06 $13.79 $13.79 $13.10 $13.17 $11.17 35,657
2020-05-05 $13.81 $13.81 $13.42 $13.45 $11.41 22,586
2020-05-04 $12.82 $13.31 $12.82 $13.31 $11.29 18,183
2020-05-01 $13.45 $13.45 $13.06 $13.20 $11.20 78,439
2020-04-30 $14.24 $14.24 $13.64 $13.79 $11.70 36,715
2020-04-29 $13.04 $13.96 $13.04 $13.96 $11.84 54,411
2020-04-28 $12.59 $13.16 $12.59 $13.05 $11.07 18,359
2020-04-27 $12.36 $12.75 $12.36 $12.69 $10.77 11,020
2020-04-24 $12.69 $12.75 $12.38 $12.53 $10.63 24,111
2020-04-23 $12.17 $12.49 $12.17 $12.38 $10.50 26,781
2020-04-22 $11.82 $12.05 $11.80 $12.03 $10.21 48,425
2020-04-21 $11.81 $11.87 $11.35 $11.85 $10.05 14,650
2020-04-20 $11.92 $12.26 $11.49 $11.93 $10.12 80,575
2020-04-17 $11.72 $12.10 $11.65 $12.07 $10.24 19,833
2020-04-16 $11.40 $11.52 $11.31 $11.33 $9.61 27,962
2020-04-15 $11.74 $11.74 $11.23 $11.48 $9.74 58,126
2020-04-14 $12.05 $12.07 $11.81 $11.87 $10.07 46,721
2020-04-13 $12.39 $12.39 $11.54 $11.73 $9.95 52,870
2020-04-09 $11.73 $11.91 $11.29 $11.57 $9.82 13,669
2020-04-08 $11.12 $11.12 $10.93 $11.12 $9.43 13,972
2020-04-07 $11.58 $11.58 $10.90 $10.90 $9.25 18,422
2020-04-06 $10.70 $10.76 $10.49 $10.65 $9.04 13,238
2020-04-03 $10.31 $10.51 $9.87 $10.10 $8.57 83,183
2020-04-02 $10.15 $10.83 $10.04 $10.25 $8.70 88,556
2020-04-01 $10.00 $10.00 $9.68 $9.80 $8.31 28,237
2020-03-31 $10.09 $10.39 $9.97 $10.27 $8.71 48,551
2020-03-30 $10.70 $10.70 $9.34 $9.68 $8.21 43,986
2020-03-27 $9.79 $10.37 $8.86 $10.03 $8.51 52,227
2020-03-26 $10.59 $11.20 $10.49 $10.78 $9.15 35,967
2020-03-25 $10.81 $10.88 $9.69 $10.38 $8.81 42,019
2020-03-24 $9.36 $9.69 $9.19 $9.69 $8.22 295,758
2020-03-23 $9.47 $9.47 $8.69 $8.74 $7.41 54,567
2020-03-20 $9.11 $10.17 $9.11 $9.53 $8.08 32,422
2020-03-19 $8.04 $9.26 $7.77 $8.98 $7.62 38,201
2020-03-18 $9.05 $9.05 $7.46 $8.07 $6.85 62,556
2020-03-17 $10.30 $10.54 $9.51 $9.64 $8.18 66,190
2020-03-16 $11.00 $11.00 $10.06 $10.16 $8.62 49,898
2020-03-13 $11.70 $11.70 $10.47 $11.64 $9.87 143,148
2020-03-12 $11.48 $11.48 $10.20 $10.59 $8.98 204,274
2020-03-11 $13.00 $13.03 $12.57 $12.75 $10.82 244,511
2020-03-10 $15.06 $15.06 $11.94 $13.35 $11.33 150,796
2020-03-09 $15.08 $15.53 $12.41 $13.08 $11.10 152,374
2020-03-06 $17.50 $17.50 $16.56 $16.76 $14.22 67,817
2020-03-05 $18.06 $18.06 $17.51 $17.62 $14.95 56,781
2020-03-04 $18.16 $18.16 $17.97 $18.04 $15.30 12,100
2020-03-03 $18.12 $18.34 $17.88 $17.89 $15.18 38,050
2020-03-02 $17.49 $18.20 $17.42 $18.13 $15.38 94,006
2020-02-28 $17.15 $17.67 $16.67 $17.48 $14.83 207,203
2020-02-27 $17.82 $18.20 $17.54 $17.69 $15.01 178,919
2020-02-26 $19.17 $19.17 $18.44 $18.47 $15.67 10,281
2020-02-25 $19.50 $19.50 $18.78 $18.83 $15.97 65,449
2020-02-24 $19.88 $19.88 $19.34 $19.52 $16.56 12,891
2020-02-21 $20.05 $20.09 $20.00 $20.03 $16.99 5,985
2020-02-20 $20.52 $20.52 $20.21 $20.24 $17.17 9,715
2020-02-19 $20.27 $20.27 $20.00 $20.16 $17.10 13,522
2020-02-18 $19.92 $20.03 $19.92 $20.00 $16.97 15,370
2020-02-14 $20.27 $20.27 $19.91 $20.03 $16.99 8,051
2020-02-13 $19.94 $20.12 $19.74 $19.82 $16.81 48,747
2020-02-12 $20.31 $20.31 $20.20 $20.27 $16.95 11,955
2020-02-11 $19.93 $20.13 $19.93 $20.07 $16.78 5,634
2020-02-10 $20.05 $20.10 $19.92 $19.92 $16.66 10,050
2020-02-07 $19.99 $20.23 $19.99 $20.10 $16.81 4,105
2020-02-06 $20.48 $20.48 $20.23 $20.25 $16.93 16,787
2020-02-05 $20.37 $20.50 $20.36 $20.43 $17.08 3,834
2020-02-04 $20.25 $20.37 $20.16 $20.16 $16.86 4,596
2020-02-03 $19.98 $20.06 $19.95 $19.99 $16.72 6,078
2020-01-31 $20.01 $20.01 $19.89 $19.97 $16.70 6,383
2020-01-30 $20.14 $20.27 $20.03 $20.27 $16.95 24,034
2020-01-29 $20.41 $20.45 $20.31 $20.31 $16.98 17,631
2020-01-28 $20.34 $20.43 $20.28 $20.41 $17.07 10,943
2020-01-27 $20.19 $20.40 $20.05 $20.25 $16.93 43,959
2020-01-24 $20.78 $20.78 $20.47 $20.54 $17.18 15,597
2020-01-23 $20.59 $20.80 $20.51 $20.77 $17.37 234,782
2020-01-22 $21.05 $21.05 $20.69 $20.73 $17.34 9,163
2020-01-21 $21.33 $21.36 $20.96 $20.96 $17.53 8,176
2020-01-17 $21.30 $21.37 $21.27 $21.32 $17.83 10,214
2020-01-16 $21.21 $21.42 $21.21 $21.35 $17.85 11,588
2020-01-15 $21.19 $21.26 $21.17 $21.22 $17.74 14,589
2020-01-14 $21.06 $21.22 $21.06 $21.20 $17.73 18,684
2020-01-13 $20.87 $21.12 $20.80 $21.09 $17.64 6,210
2020-01-10 $20.89 $20.96 $20.87 $20.87 $17.45 2,155
2020-01-09 $20.70 $21.00 $20.70 $20.99 $17.55 12,832
2020-01-08 $21.06 $21.06 $20.88 $20.91 $17.49 36,779
2020-01-07 $21.16 $21.16 $20.99 $21.14 $17.68 9,350
2020-01-06 $21.04 $21.21 $21.04 $21.16 $17.69 62,565
2020-01-03 $20.92 $20.97 $20.82 $20.97 $17.54 11,288
2020-01-02 $20.85 $20.91 $20.69 $20.82 $17.41 25,646
2019-12-31 $20.62 $20.79 $20.62 $20.79 $17.39 33,804
2019-12-30 $20.81 $20.84 $20.62 $20.62 $17.24 23,498
2019-12-27 $21.00 $21.00 $20.77 $20.81 $17.40 13,342
2019-12-26 $20.65 $21.00 $20.65 $20.94 $17.51 21,098
2019-12-24 $20.79 $20.81 $20.72 $20.73 $17.34 12,310
2019-12-23 $20.70 $20.82 $20.63 $20.79 $17.39 14,573
2019-12-20 $20.62 $20.67 $20.53 $20.64 $17.26 8,868
2019-12-19 $20.58 $20.59 $20.39 $20.56 $17.19 55,683
2019-12-18 $20.21 $20.55 $20.21 $20.51 $17.15 19,671
2019-12-17 $20.20 $20.45 $20.20 $20.25 $16.93 47,047
2019-12-16 $19.89 $20.13 $19.89 $19.97 $16.70 52,515
2019-12-13 $20.00 $20.00 $19.69 $19.85 $16.60 56,456
2019-12-12 $19.79 $20.08 $19.79 $19.93 $16.67 21,780
2019-12-11 $19.78 $19.90 $19.70 $19.75 $16.52 42,105
2019-12-10 $19.62 $19.80 $19.55 $19.73 $16.50 48,415
2019-12-09 $19.25 $19.45 $19.20 $19.41 $16.23 18,019
2019-12-06 $19.10 $19.26 $19.10 $19.22 $16.07 24,809
2019-12-05 $19.10 $19.10 $18.99 $19.08 $15.96 19,696
2019-12-04 $18.99 $19.08 $18.90 $18.90 $15.80 50,966
2019-12-03 $18.94 $18.98 $18.84 $18.92 $15.82 11,919
2019-12-02 $19.33 $19.33 $19.04 $19.09 $15.96 7,636
2019-11-29 $19.26 $19.26 $19.17 $19.23 $16.08 1,631
2019-11-27 $19.23 $19.35 $19.07 $19.28 $16.12 35,260
2019-11-26 $19.57 $19.57 $19.30 $19.30 $16.14 6,596
2019-11-25 $19.33 $19.53 $19.33 $19.51 $16.31 6,086
2019-11-22 $19.50 $19.55 $19.39 $19.43 $16.25 19,019
2019-11-21 $19.33 $19.49 $19.16 $19.49 $16.30 29,293
2019-11-20 $19.01 $19.26 $19.01 $19.21 $16.06 14,135
2019-11-19 $19.36 $19.37 $19.11 $19.12 $15.99 12,085
2019-11-18 $19.48 $19.50 $19.30 $19.34 $16.17 11,074
2019-11-15 $19.48 $19.61 $19.46 $19.56 $16.36 7,118
2019-11-14 $19.55 $19.55 $19.30 $19.39 $16.21 48,511
2019-11-13 $19.86 $19.86 $19.74 $19.79 $16.26 7,925
2019-11-12 $19.72 $19.98 $19.68 $19.75 $16.22 359,833
2019-11-11 $19.79 $19.80 $19.76 $19.76 $16.23 34,422
2019-11-08 $19.75 $19.91 $19.75 $19.87 $16.32 14,121
2019-11-07 $20.12 $20.12 $19.80 $19.84 $16.30 7,105
2019-11-06 $20.25 $20.26 $19.98 $19.98 $16.41 8,487
2019-11-05 $20.47 $20.47 $20.01 $20.22 $16.61 7,216
2019-11-04 $20.20 $20.49 $20.20 $20.47 $16.81 7,243
2019-11-01 $20.07 $20.20 $20.04 $20.18 $16.58 9,545
2019-10-31 $19.87 $19.93 $19.81 $19.89 $16.34 13,189
2019-10-30 $20.09 $20.11 $19.92 $20.01 $16.44 9,555
2019-10-29 $20.19 $20.23 $20.08 $20.11 $16.52 2,935
2019-10-28 $20.43 $20.43 $20.13 $20.15 $16.55 1,132
2019-10-25 $20.21 $20.35 $20.17 $20.31 $16.68 5,123
2019-10-24 $20.35 $20.35 $20.28 $20.28 $16.66 1,598
2019-10-23 $20.17 $20.36 $20.17 $20.27 $16.65 6,097
2019-10-22 $20.30 $20.49 $20.18 $20.33 $16.70 23,055
2019-10-21 $20.27 $20.30 $20.14 $20.30 $16.67 12,089
2019-10-18 $20.22 $20.30 $20.21 $20.21 $16.60 5,372
2019-10-17 $20.08 $20.17 $20.06 $20.11 $16.52 4,105
2019-10-16 $20.11 $20.12 $20.04 $20.05 $16.47 5,160
2019-10-15 $20.11 $20.30 $20.11 $20.12 $16.53 4,535
2019-10-14 $19.95 $20.12 $19.95 $20.08 $16.49 12,247
2019-10-11 $20.23 $20.30 $20.17 $20.20 $16.59 24,509
2019-10-10 $19.90 $20.07 $19.90 $20.06 $16.48 8,535
2019-10-09 $20.24 $20.24 $19.93 $19.93 $16.37 15,753
2019-10-08 $20.04 $20.04 $19.83 $19.87 $16.32 12,195
2019-10-07 $20.44 $20.44 $20.08 $20.24 $16.63 5,974
2019-10-04 $20.35 $20.45 $20.28 $20.45 $16.80 25,178
2019-10-03 $19.90 $20.35 $19.90 $20.27 $16.65 11,165
2019-10-02 $20.76 $20.76 $20.15 $20.15 $16.55 3,635
2019-10-01 $21.00 $21.00 $20.51 $20.54 $16.87 7,097
2019-09-30 $20.81 $20.81 $20.65 $20.73 $17.03 4,828
2019-09-27 $20.43 $20.86 $20.43 $20.71 $17.01 4,942
2019-09-26 $20.82 $20.82 $20.64 $20.74 $17.04 2,557
2019-09-25 $20.75 $20.82 $20.69 $20.82 $17.10 23,540
2019-09-24 $21.05 $21.05 $20.82 $20.89 $17.16 7,516
2019-09-23 $21.07 $21.10 $21.04 $21.10 $17.33 5,757
2019-09-20 $20.95 $21.23 $20.95 $21.06 $17.30 114,263
2019-09-19 $21.12 $21.15 $20.93 $20.96 $17.22 34,890
2019-09-18 $21.06 $21.14 $21.06 $21.09 $17.32 12,240
2019-09-17 $21.00 $21.17 $21.00 $21.06 $17.30 3,261
2019-09-16 $21.19 $21.27 $21.09 $21.11 $17.34 12,964
2019-09-13 $20.77 $20.83 $20.74 $20.76 $17.05 5,647
2019-09-12 $20.69 $20.72 $20.61 $20.64 $16.95 1,695
2019-09-11 $20.84 $20.89 $20.66 $20.74 $17.04 22,419
2019-09-10 $20.75 $20.80 $20.71 $20.71 $17.01 6,145
2019-09-09 $20.54 $20.65 $20.51 $20.63 $16.95 4,648
2019-09-06 $20.26 $20.34 $20.26 $20.34 $16.71 963
2019-09-05 $20.50 $20.60 $20.36 $20.38 $16.74 8,036
2019-09-04 $20.35 $20.43 $20.25 $20.30 $16.67 9,047
2019-09-03 $20.10 $20.10 $19.71 $20.10 $16.51 9,067
2019-08-30 $20.15 $20.20 $20.12 $20.20 $16.59 4,354
2019-08-29 $20.13 $20.21 $20.11 $20.15 $16.55 7,109
2019-08-28 $19.80 $19.94 $19.78 $19.89 $16.34 8,313
2019-08-27 $19.56 $19.65 $19.40 $19.49 $16.01 7,436
2019-08-26 $19.63 $19.65 $19.56 $19.56 $16.07 1,305
2019-08-23 $19.91 $19.97 $19.58 $19.58 $16.08 4,263
2019-08-22 $20.25 $20.26 $20.08 $20.10 $16.51 4,505
2019-08-21 $20.31 $20.44 $20.31 $20.33 $16.70 7,611
2019-08-20 $20.17 $20.28 $20.14 $20.17 $16.57 10,215
2019-08-19 $20.15 $20.26 $20.15 $20.21 $16.60 5,789
2019-08-16 $19.75 $19.96 $19.75 $19.95 $16.39 22,151
2019-08-15 $19.52 $19.66 $19.52 $19.61 $16.11 3,947
2019-08-14 $19.96 $19.96 $19.54 $19.61 $16.11 45,442
2019-08-13 $19.99 $20.19 $19.99 $20.14 $16.54 6,478
2019-08-12 $20.11 $20.11 $19.91 $19.93 $16.37 7,408
2019-08-09 $20.20 $20.22 $20.13 $20.22 $16.61 10,145
2019-08-08 $19.99 $20.24 $19.99 $20.22 $16.61 11,597
2019-08-07 $19.97 $20.20 $19.94 $20.20 $16.34 20,267
2019-08-06 $20.82 $20.82 $20.12 $20.33 $16.45 7,099
2019-08-05 $20.51 $20.61 $20.20 $20.33 $16.45 17,130
2019-08-02 $21.12 $21.19 $20.80 $20.91 $16.91 18,176
2019-08-01 $21.33 $21.33 $21.00 $21.02 $17.00 37,170
2019-07-31 $21.46 $21.46 $21.10 $21.16 $17.12 7,662
2019-07-30 $21.03 $21.17 $21.03 $21.12 $17.08 28,110
2019-07-29 $21.30 $21.30 $21.15 $21.15 $17.11 6,211
2019-07-26 $21.43 $21.45 $21.38 $21.38 $17.29 25,377
2019-07-25 $21.70 $21.70 $21.53 $21.53 $17.42 10,864
2019-07-24 $21.80 $21.82 $21.71 $21.77 $17.61 30,387
2019-07-23 $21.94 $21.94 $21.80 $21.81 $17.64 23,603
2019-07-22 $21.87 $21.93 $21.87 $21.93 $17.74 986
2019-07-19 $21.70 $21.81 $21.68 $21.79 $17.63 7,617
2019-07-18 $21.78 $21.78 $21.65 $21.75 $17.59 7,003
2019-07-17 $21.99 $21.99 $21.86 $21.86 $17.68 12,517
2019-07-16 $22.09 $22.09 $22.02 $22.05 $17.84 964
2019-07-15 $22.21 $22.25 $22.14 $22.14 $17.91 4,811
2019-07-12 $22.34 $22.34 $22.24 $22.25 $18.00 3,503
2019-07-11 $22.21 $22.35 $22.21 $22.28 $18.02 3,754
2019-07-10 $22.20 $22.22 $22.15 $22.21 $17.97 7,418
2019-07-09 $21.75 $21.96 $21.75 $21.93 $17.74 1,378
2019-07-08 $21.92 $21.92 $21.80 $21.84 $17.67 6,450
2019-07-05 $22.11 $22.11 $21.80 $21.91 $17.72 3,937
2019-07-03 $21.72 $21.86 $21.72 $21.86 $17.68 3,909
2019-07-02 $21.51 $21.64 $21.49 $21.59 $17.46 5,799
2019-07-01 $21.81 $21.82 $21.67 $21.67 $17.53 3,883
2019-06-28 $21.44 $21.56 $21.44 $21.55 $17.43 7,466
2019-06-27 $21.27 $21.35 $21.21 $21.29 $17.22 10,479
2019-06-26 $21.28 $21.41 $21.28 $21.32 $17.25 4,590
2019-06-25 $21.25 $21.30 $21.13 $21.13 $17.09 4,155
2019-06-24 $21.61 $21.61 $21.35 $21.39 $17.30 10,248
2019-06-21 $21.52 $21.63 $21.49 $21.61 $17.48 11,821
2019-06-20 $21.53 $21.54 $21.45 $21.51 $17.40 5,968
2019-06-19 $21.20 $21.32 $21.17 $21.30 $17.23 16,277
2019-06-18 $21.18 $21.23 $21.18 $21.22 $17.17 3,777
2019-06-17 $21.03 $21.03 $20.93 $21.03 $17.01 5,695
2019-06-14 $21.10 $21.11 $21.00 $21.06 $17.04 16,228
2019-06-13 $21.10 $21.24 $21.10 $21.20 $17.15 1,332
2019-06-12 $21.39 $21.39 $21.00 $21.07 $17.04 5,974
2019-06-11 $21.43 $21.45 $21.32 $21.39 $17.30 4,970
2019-06-10 $21.30 $21.45 $21.30 $21.39 $17.30 6,571
2019-06-07 $21.50 $21.50 $21.40 $21.42 $17.33 2,220
2019-06-06 $21.30 $21.38 $21.30 $21.36 $17.28 3,821
2019-06-05 $21.24 $21.25 $21.17 $21.23 $17.17 1,932
2019-06-04 $21.01 $21.36 $21.01 $21.35 $17.27 9,041
2019-06-03 $20.95 $21.10 $20.95 $20.96 $16.96 7,490
2019-05-31 $20.79 $20.97 $20.79 $20.90 $16.91 5,489
2019-05-30 $21.23 $21.23 $21.05 $21.05 $17.03 3,773
2019-05-29 $20.97 $21.19 $20.97 $21.19 $17.14 2,480
2019-05-28 $21.54 $21.54 $21.31 $21.31 $17.24 9,149
2019-05-24 $21.50 $21.50 $21.38 $21.49 $17.38 5,180
2019-05-23 $21.60 $21.60 $21.18 $21.32 $17.25 8,688
2019-05-22 $21.74 $21.81 $21.68 $21.79 $17.63 3,098
2019-05-21 $21.86 $21.95 $21.86 $21.95 $17.76 3,589
2019-05-20 $21.71 $21.79 $21.68 $21.70 $17.55 3,475
2019-05-17 $21.87 $21.97 $21.79 $21.79 $17.63 10,270
2019-05-16 $21.82 $21.97 $21.82 $21.90 $17.72 9,008
2019-05-15 $21.49 $21.74 $21.49 $21.71 $17.56 2,833
2019-05-14 $21.58 $21.66 $21.50 $21.50 $17.39 2,618
2019-05-13 $21.34 $21.34 $21.16 $21.22 $17.17 12,800
2019-05-10 $21.16 $21.50 $21.16 $21.50 $17.39 7,499
2019-05-09 $21.26 $21.26 $20.81 $21.01 $17.00 5,691
2019-05-08 $21.40 $21.56 $21.36 $21.38 $17.06 7,460
2019-05-07 $21.27 $21.46 $21.27 $21.44 $17.11 11,707
2019-05-06 $21.47 $21.53 $21.43 $21.46 $17.13 3,593
2019-05-03 $21.46 $21.58 $21.45 $21.47 $17.13 34,139
2019-05-02 $21.52 $21.52 $21.26 $21.26 $16.97 5,856
2019-05-01 $21.71 $21.71 $21.59 $21.64 $17.27 14,807
2019-04-30 $21.90 $21.90 $21.67 $21.73 $17.34 6,156
2019-04-29 $21.83 $21.87 $21.83 $21.84 $17.43 2,639
2019-04-26 $21.72 $21.81 $21.60 $21.80 $17.40 42,737
2019-04-25 $21.88 $21.90 $21.84 $21.84 $17.43 2,410
2019-04-24 $22.01 $22.03 $21.89 $21.89 $17.47 7,431
2019-04-23 $22.10 $22.12 $22.08 $22.08 $17.62 9,140
2019-04-22 $22.03 $22.12 $21.89 $22.11 $17.64 12,179
2019-04-18 $21.94 $21.94 $21.66 $21.74 $17.35 11,116
2019-04-17 $21.96 $22.02 $21.87 $21.93 $17.50 10,462
2019-04-16 $22.10 $22.10 $21.93 $21.98 $17.54 6,010
2019-04-15 $22.18 $22.18 $22.05 $22.05 $17.60 6,238
2019-04-12 $22.17 $22.24 $22.15 $22.17 $17.69 34,946
2019-04-11 $22.12 $22.12 $21.89 $22.02 $17.57 4,091
2019-04-10 $22.01 $22.01 $21.89 $21.90 $17.48 11,164
2019-04-09 $21.91 $21.96 $21.87 $21.96 $17.52 24,864
2019-04-08 $22.08 $22.14 $22.06 $22.06 $17.60 4,182
2019-04-05 $22.05 $22.15 $21.95 $22.09 $17.63 84,952
2019-04-04 $22.12 $22.12 $21.90 $22.03 $17.58 4,694
2019-04-03 $22.19 $22.19 $21.98 $22.05 $17.60 5,065
2019-04-02 $22.07 $22.17 $22.04 $22.10 $17.64 14,020
2019-04-01 $22.07 $22.16 $22.07 $22.16 $17.68 9,964
2019-03-29 $21.94 $21.94 $21.90 $21.90 $17.48 4,916
2019-03-28 $21.72 $21.81 $21.60 $21.81 $17.40 7,260
2019-03-27 $21.71 $21.76 $21.62 $21.76 $17.36 2,526
2019-03-26 $21.95 $21.95 $21.74 $21.82 $17.41 41,561
2019-03-25 $21.53 $21.69 $21.51 $21.69 $17.31 2,486
2019-03-22 $22.10 $22.10 $21.67 $21.72 $17.33 5,217
2019-03-21 $21.99 $22.13 $21.99 $22.10 $17.64 5,390
2019-03-20 $21.84 $22.10 $21.84 $21.98 $17.54 14,909
2019-03-19 $21.97 $22.02 $21.86 $21.86 $17.44 8,528
2019-03-18 $21.66 $21.86 $21.66 $21.86 $17.44 2,748
2019-03-15 $21.57 $21.62 $21.57 $21.58 $17.22 1,814
2019-03-14 $21.60 $21.65 $21.59 $21.63 $17.26 3,576
2019-03-13 $21.70 $21.70 $21.53 $21.62 $17.25 10,283
2019-03-12 $21.46 $21.61 $21.46 $21.49 $17.15 6,702
2019-03-11 $21.17 $21.48 $21.17 $21.45 $17.12 165,761
2019-03-08 $21.08 $21.15 $21.00 $21.12 $16.85 91,770
2019-03-07 $21.36 $21.37 $21.29 $21.34 $17.03 3,727
2019-03-06 $21.25 $21.27 $21.18 $21.24 $16.95 5,769
2019-03-05 $21.31 $21.31 $21.22 $21.28 $16.98 3,598
2019-03-04 $21.39 $21.39 $21.10 $21.24 $16.95 19,757
2019-03-01 $21.25 $21.30 $21.16 $21.30 $17.00 16,413
2019-02-28 $21.18 $21.23 $21.08 $21.15 $16.88 5,259
2019-02-27 $21.15 $21.32 $21.09 $21.31 $17.01 7,891
2019-02-26 $21.53 $21.53 $21.19 $21.32 $17.01 98,663
2019-02-25 $21.45 $21.45 $21.35 $21.41 $17.09 11,859
2019-02-22 $21.29 $21.49 $21.29 $21.36 $17.05 6,350
2019-02-21 $21.51 $21.51 $21.21 $21.24 $16.95 8,834
2019-02-20 $21.58 $21.63 $21.53 $21.59 $17.23 4,716
2019-02-19 $21.48 $21.70 $21.47 $21.67 $17.29 20,184
2019-02-15 $21.30 $21.34 $21.27 $21.32 $17.01 10,239
2019-02-14 $21.04 $21.29 $20.88 $21.22 $16.93 14,270
2019-02-13 $21.06 $21.25 $21.06 $21.20 $16.71 6,233
2019-02-12 $20.95 $21.06 $20.91 $21.03 $16.58 33,811
2019-02-11 $20.81 $20.85 $20.80 $20.83 $16.42 4,261
2019-02-08 $20.63 $20.86 $20.59 $20.82 $16.41 10,348
2019-02-07 $20.89 $20.94 $20.71 $20.94 $16.51 94,152
2019-02-06 $21.40 $21.40 $21.31 $21.31 $16.80 117,204
2019-02-05 $21.47 $21.51 $21.34 $21.44 $16.90 26,123
2019-02-04 $21.24 $21.41 $21.24 $21.41 $16.88 1,971
2019-02-01 $21.06 $21.33 $21.06 $21.30 $16.79 58,388
2019-01-31 $21.21 $21.28 $21.02 $21.03 $16.58 4,935
2019-01-30 $21.02 $21.27 $21.02 $21.17 $16.69 13,348
2019-01-29 $20.70 $21.00 $20.70 $20.90 $16.48 7,081
2019-01-28 $20.60 $20.67 $20.53 $20.67 $16.30 22,098
2019-01-25 $20.63 $20.71 $20.61 $20.71 $16.33 5,789
2019-01-24 $20.32 $20.52 $20.29 $20.40 $16.08 6,742
2019-01-23 $20.23 $20.29 $20.21 $20.26 $15.97 3,897
2019-01-22 $20.73 $20.83 $20.42 $20.47 $16.14 5,082
2019-01-18 $20.82 $20.88 $20.81 $20.84 $16.43 2,394
2019-01-17 $20.50 $20.65 $20.48 $20.65 $16.28 14,907
2019-01-16 $20.59 $20.62 $20.55 $20.55 $16.20 4,423
2019-01-15 $20.49 $20.58 $20.44 $20.55 $16.20 6,156
2019-01-14 $20.17 $20.31 $20.13 $20.13 $15.87 5,088
2019-01-11 $20.33 $20.35 $20.28 $20.28 $15.99 1,650
2019-01-10 $20.35 $20.44 $20.31 $20.44 $16.11 3,426
2019-01-09 $20.68 $20.68 $20.40 $20.52 $16.18 19,455
2019-01-08 $20.33 $20.36 $20.00 $20.33 $16.03 10,998
2019-01-07 $19.80 $19.96 $19.55 $19.89 $15.68 11,657
2019-01-04 $19.10 $19.46 $19.10 $19.40 $15.29 39,208
2019-01-03 $18.68 $18.91 $18.48 $18.72 $14.76 5,806
2019-01-02 $18.13 $18.68 $18.13 $18.50 $14.58 6,978
2018-12-31 $17.95 $18.27 $17.94 $18.14 $14.30 177,446
2018-12-28 $18.04 $18.10 $17.74 $17.99 $14.18 115,012
2018-12-27 $17.91 $17.95 $17.42 $17.87 $14.09 110,556
2018-12-26 $17.45 $18.11 $17.20 $18.11 $14.28 76,330
2018-12-24 $17.86 $17.86 $17.33 $17.34 $13.67 48,303
2018-12-21 $18.26 $18.51 $18.01 $18.01 $14.20 168,172
2018-12-20 $18.85 $18.85 $18.26 $18.41 $14.51 383,510
2018-12-19 $19.08 $19.36 $18.94 $18.97 $14.81 57,457
2018-12-18 $19.17 $19.19 $18.74 $18.88 $14.74 25,824
2018-12-17 $19.69 $19.80 $19.18 $19.22 $15.00 356,322
2018-12-14 $19.80 $20.14 $19.69 $19.69 $15.37 53,649
2018-12-13 $19.85 $20.12 $19.84 $20.07 $15.66 69,422
2018-12-12 $19.94 $20.06 $19.81 $19.88 $15.52 125,860
2018-12-11 $19.80 $19.80 $19.52 $19.63 $15.32 21,799
2018-12-10 $19.75 $19.75 $19.28 $19.52 $15.24 32,457
2018-12-07 $20.28 $20.34 $19.94 $19.94 $15.56 29,519
2018-12-06 $20.27 $20.27 $19.42 $19.89 $15.52 68,561
2018-12-04 $20.62 $20.69 $20.35 $20.46 $15.97 11,589
2018-12-03 $20.69 $20.78 $20.65 $20.78 $16.22 16,976
2018-11-30 $20.10 $20.33 $20.09 $20.30 $15.84 6,009
2018-11-29 $20.26 $20.47 $20.26 $20.29 $15.84 18,490
2018-11-28 $20.13 $20.13 $19.79 $20.08 $15.67 22,268
2018-11-27 $19.90 $20.02 $19.90 $20.00 $15.61 5,003
2018-11-26 $19.91 $20.20 $19.90 $19.95 $15.57 12,928
2018-11-23 $19.89 $19.89 $19.88 $19.88 $15.51 840
2018-11-21 $20.24 $20.53 $20.17 $20.47 $15.98 6,534
2018-11-20 $20.01 $20.19 $19.90 $20.03 $15.63 23,452
2018-11-19 $20.56 $20.66 $20.51 $20.51 $16.01 4,058
2018-11-16 $20.40 $20.51 $20.40 $20.47 $15.98 3,286
2018-11-15 $20.26 $20.38 $20.22 $20.27 $15.82 5,697
2018-11-14 $20.27 $20.32 $20.09 $20.19 $15.76 99,145
2018-11-13 $20.61 $20.61 $20.18 $20.18 $15.75 8,047
2018-11-12 $20.73 $20.79 $20.59 $20.59 $16.07 5,509
2018-11-09 $20.67 $20.80 $20.61 $20.80 $16.23 5,449
2018-11-08 $21.39 $21.41 $21.09 $21.12 $16.48 7,431
2018-11-07 $21.19 $21.27 $21.11 $21.22 $16.56 11,132
2018-11-06 $20.98 $21.00 $20.84 $21.00 $16.39 4,845
2018-11-05 $20.59 $20.95 $20.59 $20.95 $16.35 4,748
2018-11-02 $20.74 $20.77 $20.39 $20.44 $15.95 9,357
2018-11-01 $20.75 $20.75 $20.62 $20.70 $16.16 15,014
2018-10-31 $20.53 $20.53 $20.38 $20.47 $15.98 4,643
2018-10-30 $20.04 $20.05 $19.79 $20.01 $15.62 5,055
2018-10-29 $20.40 $20.41 $20.00 $20.00 $15.61 3,002
2018-10-26 $20.37 $20.54 $20.11 $20.37 $15.90 5,260
2018-10-25 $20.62 $20.69 $20.54 $20.62 $16.09 3,623
2018-10-24 $21.06 $21.10 $20.59 $20.59 $16.07 3,298
2018-10-23 $21.20 $21.26 $20.84 $20.99 $16.38 7,082
2018-10-22 $22.22 $22.22 $21.45 $21.60 $16.86 2,872
2018-10-19 $22.02 $22.04 $21.87 $21.88 $17.08 2,117
2018-10-18 $22.00 $22.00 $21.74 $21.82 $17.03 14,917
2018-10-17 $22.04 $22.04 $21.78 $21.81 $17.02 13,178
2018-10-16 $21.67 $22.11 $21.67 $22.06 $17.22 5,189
2018-10-15 $21.52 $21.72 $21.52 $21.61 $16.87 7,975
2018-10-12 $21.70 $21.70 $21.26 $21.40 $16.70 5,476
2018-10-11 $21.89 $21.89 $21.45 $21.46 $16.75 9,411
2018-10-10 $22.28 $22.29 $21.98 $22.00 $17.17 9,087
2018-10-09 $22.37 $22.50 $22.32 $22.32 $17.42 5,821
2018-10-08 $22.34 $22.41 $22.16 $22.28 $17.39 2,139
2018-10-05 $22.49 $22.49 $22.25 $22.42 $17.50 2,871
2018-10-04 $22.54 $22.54 $22.40 $22.43 $17.51 2,217
2018-10-03 $22.55 $22.71 $22.50 $22.66 $17.69 12,574
2018-10-02 $22.39 $22.47 $22.39 $22.47 $17.54 7,535
2018-10-01 $22.44 $22.45 $22.44 $22.45 $17.52 1,081
2018-09-28 $21.98 $22.23 $21.98 $22.06 $17.22 20,221
2018-09-27 $21.91 $22.08 $21.89 $22.08 $17.23 2,389
2018-09-26 $22.05 $22.10 $21.86 $21.86 $17.06 7,550
2018-09-25 $22.16 $22.21 $22.01 $22.18 $17.31 10,961
2018-09-24 $22.26 $22.40 $22.13 $22.13 $17.27 6,209
2018-09-21 $22.30 $22.38 $22.20 $22.28 $17.39 14,997
2018-09-20 $22.34 $22.43 $22.34 $22.39 $17.48 18,601
2018-09-19 $22.64 $22.64 $22.52 $22.63 $17.53 9,036
2018-09-18 $22.64 $22.64 $22.51 $22.51 $17.44 4,124
2018-09-17 $22.31 $22.55 $22.31 $22.50 $17.43 908
2018-09-14 $22.44 $22.44 $22.31 $22.42 $17.37 3,085
2018-09-13 $22.64 $22.65 $22.41 $22.50 $17.43 5,267
2018-09-12 $22.53 $22.58 $22.47 $22.47 $17.41 3,585
2018-09-11 $22.43 $22.57 $22.39 $22.53 $17.45 19,014
2018-09-10 $22.37 $22.49 $22.24 $22.33 $17.30 4,103
2018-09-07 $22.38 $22.38 $22.22 $22.22 $17.21 2,027
2018-09-06 $22.53 $22.53 $22.44 $22.44 $17.38 2,079
2018-09-05 $22.31 $22.61 $22.25 $22.61 $17.51 4,601
2018-09-04 $22.55 $22.56 $22.39 $22.55 $17.47 27,954
2018-08-31 $22.91 $22.91 $22.44 $22.59 $17.50 16,995
2018-08-30 $22.70 $22.80 $22.70 $22.77 $17.64 64,682
2018-08-29 $22.96 $23.04 $22.89 $22.96 $17.79 8,964
2018-08-28 $23.22 $23.26 $22.97 $23.05 $17.86 9,376
2018-08-27 $23.09 $23.25 $23.09 $23.25 $18.01 3,312
2018-08-24 $23.39 $23.39 $23.14 $23.19 $17.96 6,255
2018-08-23 $23.26 $23.29 $23.21 $23.22 $17.99 4,169
2018-08-22 $23.39 $23.46 $23.21 $23.41 $18.13 4,100
2018-08-21 $23.25 $23.40 $23.25 $23.27 $18.03 2,420
2018-08-20 $23.01 $23.22 $23.00 $23.22 $17.99 7,862
2018-08-17 $22.81 $23.17 $22.81 $23.17 $17.95 2,488
2018-08-16 $22.82 $22.92 $22.73 $22.85 $17.70 3,900
2018-08-15 $23.20 $23.20 $22.64 $22.72 $17.60 5,411
2018-08-14 $23.14 $23.19 $22.99 $23.17 $17.95 30,300
2018-08-13 $23.45 $23.45 $22.99 $22.99 $17.81 6,627
2018-08-10 $23.34 $23.43 $23.34 $23.43 $18.15 8,812
2018-08-09 $23.12 $23.40 $23.12 $23.24 $18.00 6,513
2018-08-08 $23.06 $23.29 $23.06 $23.25 $18.01 15,899
2018-08-07 $23.50 $23.50 $23.08 $23.16 $17.94 12,167
2018-08-06 $23.25 $23.41 $23.19 $23.41 $18.13 7,141
2018-08-03 $23.06 $23.21 $23.05 $23.21 $17.98 3,182
2018-08-02 $22.80 $23.15 $22.61 $23.15 $17.93 156,684
2018-08-01 $22.75 $22.75 $22.73 $22.75 $17.62 1,779
2018-07-31 $22.80 $22.93 $22.75 $22.93 $17.76 3,658
2018-07-30 $22.74 $22.82 $22.67 $22.80 $17.66 5,567
2018-07-27 $22.98 $22.98 $22.60 $22.60 $17.51 103,764
2018-07-26 $22.61 $23.00 $22.61 $22.97 $17.79 30,812
2018-07-25 $22.49 $22.71 $22.49 $22.71 $17.59 3,710
2018-07-24 $22.49 $22.64 $22.48 $22.53 $17.45 4,926
2018-07-23 $22.44 $22.47 $22.40 $22.46 $17.40 3,179
2018-07-20 $22.54 $22.54 $22.44 $22.44 $17.38 1,989
2018-07-19 $22.50 $22.72 $22.49 $22.66 $17.55 6,167
2018-07-18 $22.04 $22.23 $22.04 $22.17 $17.17 3,538
2018-07-17 $22.15 $22.15 $22.04 $22.07 $17.10 3,667
2018-07-16 $22.19 $22.19 $22.19 $22.19 $17.19 655
2018-07-13 $22.22 $22.47 $22.21 $22.29 $17.27 8,353
2018-07-12 $22.26 $22.30 $22.13 $22.30 $17.27 14,458
2018-07-11 $22.17 $22.33 $22.17 $22.30 $17.27 1,054
2018-07-10 $22.41 $22.41 $22.36 $22.40 $17.35 4,815
2018-07-09 $22.59 $22.59 $22.28 $22.28 $17.26 15,725
2018-07-06 $22.20 $22.36 $22.20 $22.36 $17.32 1,192
2018-07-05 $22.11 $22.20 $22.11 $22.18 $17.18 5,090
2018-07-03 $22.09 $22.18 $22.09 $22.10 $17.12 1,197
2018-07-02 $22.23 $22.23 $21.84 $21.84 $16.92 1,407
2018-06-29 $22.00 $22.19 $21.95 $22.16 $17.17 10,590
2018-06-28 $21.94 $21.96 $21.72 $21.94 $17.00 4,752
2018-06-27 $21.85 $22.03 $21.79 $21.82 $16.90 9,797
2018-06-26 $21.70 $21.93 $21.70 $21.87 $16.94 3,382
2018-06-25 $22.18 $22.18 $21.66 $21.69 $16.80 18,878
2018-06-22 $21.98 $22.08 $21.94 $21.97 $17.02 4,267
2018-06-21 $22.28 $22.28 $21.73 $21.73 $16.83 3,050
2018-06-20 $22.17 $22.22 $22.07 $22.17 $17.02 6,445
2018-06-19 $21.80 $21.92 $21.80 $21.92 $16.83 763
2018-06-18 $21.80 $21.97 $21.80 $21.84 $16.77 6,941
2018-06-15 $22.33 $22.33 $21.67 $21.76 $16.71 5,750
2018-06-14 $21.98 $22.05 $21.94 $22.00 $16.89 8,055
2018-06-13 $21.99 $22.04 $21.95 $21.99 $16.88 4,680
2018-06-12 $22.32 $22.32 $22.08 $22.08 $16.95 5,813
2018-06-11 $21.90 $22.18 $21.88 $22.15 $17.01 20,210
2018-06-08 $22.20 $22.20 $21.83 $21.87 $16.79 1,096
2018-06-07 $21.96 $22.01 $21.82 $21.96 $16.86 10,756
2018-06-06 $21.84 $21.84 $21.73 $21.82 $16.75 4,552
2018-06-05 $21.98 $22.05 $21.92 $21.92 $16.83 7,088
2018-06-04 $21.98 $22.04 $21.89 $21.93 $16.84 6,278
2018-06-01 $21.95 $22.01 $21.87 $21.87 $16.79 3,735
2018-05-31 $21.81 $21.93 $21.81 $21.82 $16.75 5,243
2018-05-30 $21.62 $22.07 $21.52 $21.83 $16.76 20,769
2018-05-29 $21.08 $21.38 $21.08 $21.38 $16.42 943
2018-05-25 $21.20 $21.37 $21.07 $21.33 $16.38 10,267
2018-05-24 $21.70 $21.70 $21.48 $21.52 $16.52 3,364
2018-05-23 $21.68 $21.71 $21.48 $21.71 $16.67 3,259
2018-05-22 $21.82 $21.99 $21.73 $21.73 $16.69 9,382
2018-05-21 $21.77 $21.80 $21.62 $21.76 $16.71 3,692
2018-05-18 $21.98 $21.98 $21.55 $21.74 $16.69 5,059
2018-05-17 $21.76 $21.92 $21.74 $21.74 $16.69 9,448
2018-05-16 $21.67 $21.70 $21.57 $21.66 $16.63 2,519
2018-05-15 $22.05 $22.05 $21.73 $21.82 $16.75 2,170
2018-05-14 $21.69 $21.89 $21.69 $21.86 $16.78 6,383
2018-05-11 $21.76 $21.78 $21.61 $21.69 $16.65 5,930
2018-05-10 $21.60 $21.66 $21.53 $21.59 $16.58 21,578
2018-05-09 $21.54 $21.58 $21.49 $21.50 $16.51 3,724
2018-05-08 $21.03 $21.31 $21.03 $21.29 $16.35 5,653
2018-05-07 $21.23 $21.53 $21.23 $21.29 $16.35 5,313
2018-05-04 $20.80 $21.12 $20.80 $21.11 $16.21 3,702
2018-05-03 $21.23 $21.23 $20.86 $20.92 $16.06 3,384
2018-05-02 $20.87 $21.06 $20.87 $21.00 $16.12 1,298
2018-05-01 $20.75 $20.88 $20.73 $20.80 $15.97 3,806
2018-04-30 $20.85 $20.93 $20.82 $20.90 $16.05 4,145
2018-04-27 $20.73 $20.83 $20.73 $20.79 $15.96 13,414
2018-04-26 $20.72 $20.75 $20.58 $20.63 $15.84 6,343
2018-04-25 $20.57 $20.59 $20.53 $20.53 $15.76 1,098
2018-04-24 $21.17 $21.17 $20.64 $20.64 $15.85 2,492
2018-04-23 $21.03 $21.05 $20.89 $20.97 $16.10 20,869
2018-04-20 $21.00 $21.04 $20.84 $20.86 $16.02 6,896
2018-04-19 $21.22 $21.22 $21.05 $21.11 $16.21 2,300
2018-04-18 $21.29 $21.37 $21.24 $21.27 $16.33 9,584
2018-04-17 $20.90 $21.29 $20.90 $21.20 $16.28 10,986
2018-04-16 $20.29 $20.90 $20.29 $20.90 $16.05 3,339
2018-04-13 $20.31 $20.44 $20.26 $20.29 $15.58 4,589
2018-04-12 $20.40 $20.40 $20.25 $20.34 $15.62 26,558
2018-04-11 $20.43 $20.47 $20.33 $20.47 $15.72 10,007
2018-04-10 $20.36 $20.51 $20.33 $20.43 $15.69 6,959
2018-04-09 $20.00 $20.14 $19.87 $20.13 $15.46 3,415
2018-04-06 $20.25 $20.25 $19.84 $19.95 $15.32 45,409
2018-04-05 $19.98 $20.27 $19.95 $20.21 $15.52 8,997
2018-04-04 $19.32 $19.76 $19.24 $19.72 $15.14 10,499
2018-04-03 $19.54 $19.66 $19.45 $19.65 $15.09 18,489
2018-04-02 $19.71 $19.82 $19.43 $19.56 $15.02 11,105
2018-03-29 $19.64 $19.89 $19.64 $19.89 $15.27 5,805
2018-03-28 $19.47 $19.72 $19.47 $19.57 $15.03 10,916
2018-03-27 $19.93 $19.96 $19.56 $19.75 $15.16 7,749
2018-03-26 $19.82 $19.82 $19.50 $19.76 $15.17 7,661
2018-03-23 $20.08 $20.08 $19.70 $19.70 $15.13 12,127
2018-03-22 $20.17 $20.17 $19.99 $20.12 $15.45 10,711
2018-03-21 $20.39 $20.53 $20.09 $20.45 $15.57 27,226
2018-03-20 $20.51 $20.51 $20.04 $20.13 $15.32 9,432
2018-03-19 $20.59 $20.59 $20.13 $20.18 $15.36 17,485
2018-03-16 $20.64 $20.82 $20.59 $20.73 $15.78 69,877
2018-03-15 $21.09 $21.11 $19.82 $20.43 $15.55 22,112
2018-03-14 $21.15 $21.15 $20.94 $21.00 $15.99 6,431
2018-03-13 $21.15 $21.15 $21.08 $21.12 $16.08 3,364
2018-03-12 $20.76 $21.12 $20.76 $21.07 $16.04 6,753
2018-03-09 $20.68 $20.92 $20.68 $20.88 $15.89 9,161
2018-03-08 $20.38 $20.66 $20.38 $20.65 $15.72 21,088
2018-03-07 $20.65 $20.79 $20.49 $20.49 $15.60 5,240
2018-03-06 $20.97 $20.97 $20.73 $20.73 $15.78 4,488
2018-03-05 $20.55 $20.90 $20.55 $20.89 $15.90 7,823
2018-03-02 $20.52 $20.70 $20.41 $20.57 $15.66 7,481
2018-03-01 $20.68 $20.71 $20.60 $20.68 $15.74 4,709
2018-02-28 $21.25 $21.25 $20.80 $20.81 $15.84 13,542
2018-02-27 $21.44 $21.44 $21.24 $21.24 $16.17 40,257
2018-02-26 $21.60 $21.61 $21.39 $21.49 $16.36 31,712
2018-02-23 $21.25 $21.71 $21.25 $21.59 $16.44 37,578
2018-02-22 $21.80 $21.80 $21.17 $21.17 $16.12 29,324
2018-02-21 $22.04 $22.05 $21.92 $21.94 $16.70 170,943
2018-02-20 $22.24 $22.24 $22.02 $22.05 $16.79 9,037
2018-02-16 $22.36 $22.46 $22.16 $22.23 $16.92 8,237
2018-02-15 $22.33 $22.40 $22.23 $22.40 $17.05 19,961
2018-02-14 $22.25 $22.37 $22.12 $22.37 $17.03 4,085
2018-02-13 $21.95 $22.22 $21.95 $22.15 $16.86 3,866
2018-02-12 $21.98 $22.19 $21.69 $22.09 $16.82 5,040
2018-02-09 $21.57 $21.75 $21.09 $21.41 $16.30 17,530
2018-02-08 $22.34 $22.34 $21.52 $21.52 $16.38 25,842
2018-02-07 $22.33 $22.49 $22.13 $22.31 $16.98 8,548
2018-02-06 $21.75 $22.31 $21.62 $22.16 $16.87 14,896
2018-02-05 $22.46 $22.46 $21.80 $21.97 $16.72 24,981
2018-02-02 $23.08 $23.08 $22.50 $22.52 $17.14 23,671
2018-02-01 $23.17 $23.32 $23.07 $23.10 $17.58 15,661
2018-01-31 $23.34 $23.37 $23.15 $23.20 $17.66 10,343
2018-01-30 $23.20 $23.32 $23.10 $23.19 $17.65 16,781
2018-01-29 $23.90 $23.90 $23.47 $23.49 $17.88 44,800
2018-01-26 $24.09 $24.09 $23.85 $23.88 $18.18 7,353
2018-01-25 $24.03 $24.05 $23.81 $23.92 $18.21 28,255
2018-01-24 $24.13 $24.16 $24.00 $24.04 $18.30 4,402
2018-01-23 $23.79 $24.14 $23.79 $24.02 $18.28 13,968
2018-01-22 $23.60 $23.94 $23.60 $23.94 $18.22 8,139
2018-01-19 $23.55 $23.65 $23.41 $23.65 $18.00 14,455
2018-01-18 $23.61 $23.68 $23.54 $23.54 $17.92 57,006
2018-01-17 $23.61 $23.84 $23.61 $23.63 $17.99 9,134
2018-01-16 $23.87 $24.07 $23.73 $23.84 $18.15 8,781
2018-01-12 $23.75 $23.87 $23.67 $23.73 $18.06 27,388
2018-01-11 $23.40 $23.66 $23.40 $23.66 $18.01 43,252
2018-01-10 $23.63 $23.63 $23.27 $23.38 $17.80 27,025
2018-01-09 $23.49 $23.53 $23.44 $23.52 $17.90 17,792
2018-01-08 $23.64 $23.64 $23.44 $23.57 $17.94 9,783
2018-01-05 $23.89 $23.89 $23.36 $23.47 $17.87 19,922
2018-01-04 $23.64 $23.73 $23.59 $23.64 $18.00 98,152
2018-01-03 $23.49 $23.74 $23.49 $23.68 $18.03 26,245
2018-01-02 $23.09 $23.51 $23.08 $23.37 $17.79 12,649
2017-12-29 $23.04 $23.21 $23.01 $23.09 $17.58 25,744
2017-12-28 $22.84 $23.10 $22.84 $23.08 $17.57 11,418
2017-12-27 $22.90 $22.98 $22.83 $22.83 $17.38 31,261
2017-12-26 $22.93 $22.93 $22.78 $22.81 $17.36 26,904
2017-12-22 $22.80 $22.86 $22.73 $22.73 $17.30 63,850
2017-12-21 $22.74 $22.74 $22.61 $22.61 $17.21 5,682
2017-12-20 $23.13 $23.13 $22.54 $22.54 $17.12 19,636
2017-12-19 $22.80 $22.81 $22.67 $22.69 $17.24 28,570
2017-12-18 $23.00 $23.11 $22.89 $22.89 $17.39 7,945
2017-12-15 $22.93 $22.94 $22.71 $22.71 $17.25 18,531
2017-12-14 $22.90 $23.01 $22.83 $22.83 $17.34 7,832
2017-12-13 $22.70 $22.89 $22.67 $22.80 $17.32 11,951
2017-12-12 $22.68 $22.87 $22.66 $22.71 $17.25 69,546
2017-12-11 $22.47 $22.72 $22.47 $22.62 $17.18 13,117
2017-12-08 $22.57 $22.57 $22.35 $22.47 $17.07 4,383
2017-12-07 $22.47 $22.47 $22.19 $22.34 $16.97 19,729
2017-12-06 $22.50 $22.50 $22.13 $22.19 $16.86 19,258
2017-12-05 $22.47 $22.52 $22.36 $22.43 $17.04 17,600
2017-12-04 $22.85 $22.85 $22.45 $22.52 $17.11 11,710
2017-12-01 $22.23 $22.61 $22.23 $22.52 $17.11 22,501
2017-11-30 $22.08 $22.15 $22.01 $22.15 $16.83 11,531
2017-11-29 $21.79 $21.81 $21.69 $21.75 $16.52 23,271
2017-11-28 $21.93 $21.93 $21.82 $21.83 $16.58 6,482
2017-11-27 $21.99 $22.00 $21.84 $21.86 $16.61 2,965
2017-11-24 $22.14 $22.14 $22.13 $22.13 $16.81 1,707
2017-11-22 $22.07 $22.15 $21.95 $22.09 $16.78 21,344
2017-11-21 $21.94 $22.07 $21.84 $21.86 $16.60 41,791
2017-11-20 $21.69 $21.94 $21.69 $21.91 $16.64 10,263
2017-11-17 $21.67 $21.83 $21.67 $21.79 $16.56 51,930
2017-11-16 $21.80 $21.89 $21.72 $21.78 $16.55 4,289
2017-11-15 $21.98 $21.98 $21.62 $21.83 $16.58 5,207
2017-11-14 $22.03 $22.06 $21.94 $21.95 $16.67 6,552
2017-11-13 $22.49 $22.49 $22.18 $22.18 $16.85 1,154
2017-11-10 $22.63 $22.63 $22.43 $22.51 $17.10 5,528
2017-11-09 $22.74 $22.74 $22.59 $22.59 $17.16 20,417
2017-11-08 $22.68 $22.90 $22.65 $22.66 $17.21 76,931
2017-11-07 $22.66 $22.90 $22.66 $22.87 $17.37 3,842
2017-11-06 $22.45 $22.85 $22.45 $22.84 $17.35 11,953
2017-11-03 $22.37 $22.58 $22.37 $22.53 $17.11 12,393
2017-11-02 $22.80 $22.80 $22.29 $22.31 $16.95 5,034
2017-11-01 $22.69 $22.73 $22.66 $22.71 $17.25 4,935
2017-10-31 $22.52 $22.56 $22.43 $22.56 $17.14 8,922
2017-10-30 $22.60 $22.70 $22.44 $22.55 $17.13 9,093
2017-10-27 $22.02 $22.47 $22.02 $22.42 $17.03 7,353
2017-10-26 $21.99 $22.15 $21.88 $22.06 $16.76 14,491
2017-10-25 $22.25 $22.25 $21.81 $21.85 $16.60 91,931
2017-10-24 $22.55 $22.60 $22.29 $22.48 $17.08 18,081
2017-10-23 $22.68 $22.75 $22.48 $22.49 $17.08 3,504
2017-10-20 $22.82 $22.86 $22.70 $22.75 $17.28 5,608
2017-10-19 $22.87 $22.93 $22.83 $22.93 $17.42 5,759
2017-10-18 $23.13 $23.19 $22.85 $22.90 $17.40 9,506
2017-10-17 $23.24 $23.24 $23.10 $23.18 $17.61 4,324
2017-10-16 $23.32 $23.37 $23.28 $23.28 $17.69 8,955
2017-10-13 $23.45 $23.50 $23.34 $23.34 $17.73 58,867
2017-10-12 $23.24 $23.58 $23.24 $23.49 $17.84 7,101
2017-10-11 $23.46 $23.55 $23.46 $23.55 $17.89 5,443
2017-10-10 $23.48 $23.48 $23.40 $23.45 $17.82 7,453
2017-10-09 $23.47 $23.47 $23.36 $23.37 $17.75 5,765
2017-10-06 $23.52 $23.52 $23.20 $23.37 $17.75 2,497
2017-10-05 $23.26 $23.50 $23.26 $23.44 $17.80 22,076
2017-10-04 $23.33 $23.40 $23.25 $23.35 $17.74 12,296
2017-10-03 $23.58 $23.58 $23.37 $23.45 $17.81 4,695
2017-10-02 $23.40 $23.41 $23.33 $23.33 $17.72 993
2017-09-29 $23.60 $23.60 $23.35 $23.38 $17.76 6,992
2017-09-28 $23.31 $23.36 $23.25 $23.35 $17.74 8,908
2017-09-27 $23.43 $23.43 $23.31 $23.41 $17.78 18,556
2017-09-26 $23.32 $23.55 $23.32 $23.53 $17.87 10,151
2017-09-25 $23.57 $23.65 $23.33 $23.52 $17.87 19,976
2017-09-22 $23.18 $23.18 $23.04 $23.04 $17.50 2,565
2017-09-21 $23.22 $23.27 $23.13 $23.18 $17.61 7,070
2017-09-20 $23.56 $23.73 $23.46 $23.48 $17.65 6,208
2017-09-19 $23.64 $23.67 $23.58 $23.66 $17.79 40,536
2017-09-18 $23.76 $23.76 $23.51 $23.58 $17.73 7,563
2017-09-15 $23.67 $23.67 $23.49 $23.64 $17.77 19,528
2017-09-14 $23.64 $23.68 $23.59 $23.64 $17.77 1,563
2017-09-13 $23.41 $23.58 $23.41 $23.56 $17.71 16,018
2017-09-12 $23.50 $23.50 $23.41 $23.42 $17.61 41,323
2017-09-11 $23.20 $23.41 $23.20 $23.41 $17.60 11,636
2017-09-08 $23.51 $23.51 $23.07 $23.22 $17.46 8,420
2017-09-07 $23.22 $23.28 $23.16 $23.26 $17.49 6,958
2017-09-06 $23.16 $23.25 $23.16 $23.22 $17.46 4,013
2017-09-05 $22.97 $23.13 $22.92 $23.02 $17.30 4,619
2017-09-01 $24.50 $24.50 $22.90 $23.08 $17.35 61,987
2017-08-31 $22.72 $22.92 $22.68 $22.91 $17.22 7,546
2017-08-30 $22.77 $22.77 $22.44 $22.56 $16.96 10,450
2017-08-29 $22.58 $22.58 $22.29 $22.56 $16.96 5,023
2017-08-28 $22.85 $22.85 $22.47 $22.52 $16.93 5,645
2017-08-25 $22.94 $22.94 $22.60 $22.71 $17.07 6,828
2017-08-24 $22.56 $22.65 $22.56 $22.63 $17.01 3,285
2017-08-23 $22.21 $22.65 $22.21 $22.60 $16.99 4,771
2017-08-22 $22.08 $22.26 $22.06 $22.25 $16.73 19,935
2017-08-21 $21.93 $21.98 $21.87 $21.90 $16.46 3,981
2017-08-18 $21.85 $22.08 $21.83 $22.08 $16.60 5,847
2017-08-17 $21.93 $22.07 $21.91 $21.98 $16.52 19,007
2017-08-16 $22.24 $22.26 $22.08 $22.09 $16.60 3,205
2017-08-15 $22.24 $22.27 $22.11 $22.22 $16.71 8,950
2017-08-14 $22.37 $22.61 $22.37 $22.40 $16.84 7,989
2017-08-11 $22.50 $22.50 $22.38 $22.40 $16.84 6,978
2017-08-10 $22.74 $22.85 $22.48 $22.49 $16.91 30,009
2017-08-09 $22.63 $23.02 $22.63 $22.84 $17.17 7,384
2017-08-08 $22.96 $23.12 $22.70 $22.72 $17.08 6,266
2017-08-07 $23.21 $23.33 $23.19 $23.29 $17.51 3,942
2017-08-04 $23.52 $23.52 $23.32 $23.32 $17.53 1,499
2017-08-03 $23.64 $23.70 $23.44 $23.52 $17.68 2,669
2017-08-02 $23.74 $23.74 $23.58 $23.67 $17.79 4,354
2017-08-01 $23.77 $23.77 $23.67 $23.71 $17.82 46,393
2017-07-31 $23.63 $23.75 $23.54 $23.75 $17.85 6,162
2017-07-28 $24.00 $24.00 $23.70 $23.75 $17.85 11,210
2017-07-27 $24.04 $24.04 $23.61 $23.72 $17.83 6,613
2017-07-26 $23.72 $23.83 $23.67 $23.71 $17.82 6,600
2017-07-25 $23.90 $23.90 $23.73 $23.75 $17.85 8,064
2017-07-24 $23.74 $23.74 $23.57 $23.65 $17.78 2,509
2017-07-21 $23.58 $23.63 $23.55 $23.62 $17.76 2,926
2017-07-20 $23.89 $23.89 $23.67 $23.71 $17.82 3,799
2017-07-19 $23.56 $23.67 $23.49 $23.63 $17.76 8,885
2017-07-18 $23.68 $23.68 $23.37 $23.51 $17.67 3,047
2017-07-17 $23.37 $23.56 $23.37 $23.41 $17.60 10,996
2017-07-14 $23.18 $23.47 $23.18 $23.46 $17.64 5,514
2017-07-13 $23.05 $23.13 $23.05 $23.11 $17.37 23,929
2017-07-12 $23.13 $23.23 $23.02 $23.21 $17.45 4,405
2017-07-11 $23.09 $23.09 $22.70 $22.78 $17.12 6,376
2017-07-10 $22.71 $22.91 $22.71 $22.87 $17.19 6,078
2017-07-07 $22.81 $22.92 $22.75 $22.92 $17.23 3,894
2017-07-06 $22.92 $23.05 $22.88 $22.88 $17.20 5,973
2017-07-05 $23.58 $23.58 $22.82 $22.91 $17.22 10,001
2017-07-03 $23.20 $23.32 $23.20 $23.30 $17.52 5,386
2017-06-30 $22.99 $23.10 $22.97 $23.06 $17.34 8,360
2017-06-29 $22.75 $23.00 $22.75 $22.89 $17.21 4,222
2017-06-28 $22.57 $22.90 $22.57 $22.85 $17.18 5,494
2017-06-27 $22.55 $22.70 $22.52 $22.58 $16.97 163,085
2017-06-26 $22.30 $22.53 $22.30 $22.53 $16.93 13,320
2017-06-23 $21.90 $22.27 $21.90 $22.27 $16.74 9,904
2017-06-22 $21.88 $21.97 $21.86 $21.87 $16.44 5,006
2017-06-21 $21.88 $22.02 $21.70 $21.70 $16.31 9,189
2017-06-20 $22.25 $22.25 $22.11 $22.16 $16.47 4,419
2017-06-19 $22.79 $22.79 $22.63 $22.65 $16.84 5,563
2017-06-16 $22.48 $22.80 $22.48 $22.79 $16.95 10,045
2017-06-15 $22.70 $22.70 $22.45 $22.48 $16.71 8,787
2017-06-14 $23.27 $23.27 $22.60 $22.67 $16.85 13,299
2017-06-13 $23.05 $23.10 $23.04 $23.07 $17.15 6,116
2017-06-12 $22.84 $23.12 $22.84 $22.93 $17.05 6,777
2017-06-09 $22.71 $22.93 $22.71 $22.86 $16.99 6,655
2017-06-08 $22.71 $22.79 $22.69 $22.69 $16.87 18,371
2017-06-07 $23.14 $23.22 $22.75 $22.78 $16.94 11,310
2017-06-06 $23.03 $23.16 $22.95 $23.08 $17.16 1,366
2017-06-05 $22.98 $23.12 $22.98 $23.12 $17.19 5,660
2017-06-02 $23.06 $23.11 $23.04 $23.04 $17.13 2,238
2017-06-01 $23.10 $23.25 $23.06 $23.11 $17.18 6,317
2017-05-31 $23.14 $23.14 $22.84 $22.96 $17.07 7,830
2017-05-30 $23.30 $23.33 $23.05 $23.07 $17.15 6,541
2017-05-26 $23.54 $23.54 $23.44 $23.44 $17.43 6,992
2017-05-25 $23.87 $23.87 $23.51 $23.51 $17.48 6,293
2017-05-24 $23.98 $23.98 $23.71 $23.80 $17.69 6,074
2017-05-23 $23.72 $23.86 $23.72 $23.86 $17.74 4,424
2017-05-22 $23.65 $23.75 $23.55 $23.72 $17.64 10,447
2017-05-19 $23.40 $23.71 $23.40 $23.67 $17.60 6,182
2017-05-18 $23.09 $23.19 $23.02 $23.16 $17.22 13,669
2017-05-17 $23.58 $23.58 $23.20 $23.20 $17.25 9,094
2017-05-16 $23.64 $23.82 $23.63 $23.63 $17.57 8,433
2017-05-15 $23.70 $23.92 $23.65 $23.65 $17.58 10,634
2017-05-12 $23.57 $23.64 $23.50 $23.58 $17.53 3,659
2017-05-11 $23.70 $23.70 $23.53 $23.57 $17.52 7,631
2017-05-10 $23.56 $23.75 $23.55 $23.69 $17.62 6,777
2017-05-09 $23.46 $23.51 $23.28 $23.36 $17.37 11,472
2017-05-08 $23.71 $23.71 $23.48 $23.70 $17.62 59,208
2017-05-05 $22.97 $23.56 $22.97 $23.54 $17.50 10,805
2017-05-04 $23.97 $23.97 $23.03 $23.04 $17.13 12,971
2017-05-03 $23.91 $23.91 $23.77 $23.81 $17.70 7,334
2017-05-02 $24.12 $24.12 $23.86 $23.90 $17.77 7,411
2017-05-01 $23.81 $23.92 $23.81 $23.91 $17.77 10,562
2017-04-28 $23.89 $23.94 $23.81 $23.82 $17.71 5,469
2017-04-27 $24.13 $24.13 $23.86 $23.92 $17.78 7,447
2017-04-26 $24.56 $24.56 $24.12 $24.20 $17.99 15,644
2017-04-25 $24.14 $24.23 $23.98 $24.23 $18.01 9,315
2017-04-24 $23.81 $24.05 $23.79 $23.99 $17.84 9,597
2017-04-21 $24.00 $24.00 $23.81 $23.83 $17.72 52,027
2017-04-20 $23.93 $24.03 $23.93 $23.99 $17.84 1,548
2017-04-19 $24.14 $24.14 $23.90 $23.93 $17.79 2,622
2017-04-18 $24.34 $24.34 $24.09 $24.18 $17.98 3,389
2017-04-17 $24.35 $24.35 $24.18 $24.21 $18.00 8,163
2017-04-13 $24.67 $24.67 $24.15 $24.19 $17.98 136,369
2017-04-12 $24.48 $24.55 $24.42 $24.48 $18.20 8,538
2017-04-11 $24.75 $24.75 $24.43 $24.43 $18.16 5,584
2017-04-10 $24.44 $24.64 $24.44 $24.64 $18.32 6,507
2017-04-07 $24.50 $24.61 $24.43 $24.47 $18.20 9,276
2017-04-06 $24.41 $24.50 $24.37 $24.50 $18.22 3,423
2017-04-05 $24.56 $24.56 $24.28 $24.30 $18.07 7,930
2017-04-04 $24.19 $24.34 $24.16 $24.32 $18.08 10,380
2017-04-03 $24.30 $24.30 $23.98 $24.19 $17.98 4,698
2017-03-31 $24.16 $24.30 $24.11 $24.30 $18.07 7,098
2017-03-30 $24.25 $24.25 $24.08 $24.12 $17.93 15,969
2017-03-29 $23.87 $24.28 $23.85 $24.18 $17.98 21,501
2017-03-28 $23.96 $24.00 $23.78 $23.95 $17.81 8,813
2017-03-27 $23.73 $23.81 $23.63 $23.81 $17.70 10,543
2017-03-24 $24.05 $24.05 $23.82 $23.83 $17.72 7,074
2017-03-23 $23.73 $23.86 $23.68 $23.85 $17.73 6,640
2017-03-22 $23.95 $23.95 $23.58 $23.73 $17.64 9,875
2017-03-21 $24.33 $24.33 $23.75 $23.95 $17.69 10,269
2017-03-20 $24.60 $24.60 $23.90 $24.11 $17.81 9,621
2017-03-17 $23.80 $24.60 $23.80 $24.50 $18.10 3,214
2017-03-16 $24.16 $24.60 $24.14 $24.14 $17.83 4,968
2017-03-15 $23.95 $24.50 $23.95 $24.20 $17.87 1,991
2017-03-14 $23.91 $23.93 $23.68 $23.93 $17.68 5,095
2017-03-13 $24.35 $24.35 $23.68 $24.14 $17.83 5,987
2017-03-10 $24.11 $24.55 $23.91 $24.06 $17.77 14,542
2017-03-09 $23.99 $24.05 $23.63 $23.95 $17.69 29,808
2017-03-08 $24.50 $24.51 $24.05 $24.05 $17.77 9,942
2017-03-07 $24.57 $24.59 $24.45 $24.55 $18.13 13,846
2017-03-06 $24.50 $24.57 $24.42 $24.57 $18.15 5,923
2017-03-03 $24.73 $24.73 $24.46 $24.51 $18.10 6,577
2017-03-02 $24.63 $24.63 $24.39 $24.51 $18.10 16,424
2017-03-01 $24.36 $24.61 $24.36 $24.54 $18.12 8,024
2017-02-28 $24.35 $24.40 $24.30 $24.34 $17.98 12,558
2017-02-27 $24.12 $24.31 $24.12 $24.28 $17.94 11,545
2017-02-24 $24.38 $24.38 $24.15 $24.18 $17.86 11,637
2017-02-23 $24.90 $24.90 $24.37 $24.47 $18.07 32,095
2017-02-22 $24.90 $24.90 $24.48 $24.53 $18.12 28,923
2017-02-21 $24.90 $24.90 $24.70 $24.79 $18.31 6,446
2017-02-17 $24.67 $24.67 $24.51 $24.66 $18.21 19,317
2017-02-16 $24.89 $24.89 $24.62 $24.67 $18.22 19,511
2017-02-15 $24.84 $24.84 $24.66 $24.69 $18.24 35,821
2017-02-14 $24.85 $24.85 $24.51 $24.71 $18.25 11,583
2017-02-13 $24.87 $24.87 $24.42 $24.63 $18.19 14,676
2017-02-10 $24.80 $24.80 $24.53 $24.57 $18.15 28,068
2017-02-09 $24.63 $24.63 $24.41 $24.42 $18.04 19,655
2017-02-08 $24.34 $24.37 $23.97 $24.36 $17.99 11,376
2017-02-07 $24.62 $24.62 $24.09 $24.18 $17.86 10,217
2017-02-06 $24.95 $24.95 $24.44 $24.48 $18.08 8,261
2017-02-03 $24.53 $24.78 $24.49 $24.77 $18.30 25,412
2017-02-02 $24.20 $24.36 $24.03 $24.36 $17.99 199,927
2017-02-01 $24.34 $24.34 $23.94 $24.09 $17.79 23,274
2017-01-31 $23.93 $24.16 $23.93 $24.16 $17.85 13,929
2017-01-30 $24.37 $24.37 $23.91 $23.95 $17.69 15,342
2017-01-27 $24.50 $24.52 $24.23 $24.36 $17.99 15,752
2017-01-26 $24.82 $24.82 $24.55 $24.60 $18.17 26,122
2017-01-25 $24.66 $24.66 $24.44 $24.58 $18.16 49,413
2017-01-24 $24.02 $24.38 $24.02 $24.35 $17.99 52,776
2017-01-23 $24.05 $24.07 $23.79 $23.91 $17.66 13,747
2017-01-20 $24.01 $24.12 $24.00 $24.02 $17.74 5,637
2017-01-19 $23.92 $24.04 $23.91 $23.95 $17.69 6,942
2017-01-18 $24.16 $24.19 $24.03 $24.07 $17.78 20,931
2017-01-17 $24.00 $24.34 $24.00 $24.23 $17.90 21,848
2017-01-13 $24.16 $24.16 $24.02 $24.08 $17.78 7,152
2017-01-12 $23.90 $24.05 $23.90 $24.03 $17.75 3,329
2017-01-11 $23.95 $24.07 $23.86 $24.07 $17.78 13,604
2017-01-10 $24.03 $24.04 $23.83 $23.84 $17.61 8,352
2017-01-09 $24.63 $24.63 $24.22 $24.22 $17.89 19,031
2017-01-06 $24.64 $24.64 $24.42 $24.52 $18.11 11,459
2017-01-05 $24.31 $24.42 $24.31 $24.42 $18.04 10,157
2017-01-04 $24.20 $24.25 $24.14 $24.25 $17.91 10,550
2017-01-03 $24.05 $24.22 $23.90 $23.99 $17.72 6,152
2016-12-30 $24.02 $24.02 $23.77 $23.84 $17.61 8,428
2016-12-29 $23.77 $23.80 $23.70 $23.80 $17.58 1,823
2016-12-28 $24.20 $24.20 $23.71 $23.71 $17.51 10,397
2016-12-27 $24.16 $24.16 $23.95 $24.00 $17.73 3,735
2016-12-23 $23.92 $23.99 $23.80 $23.98 $17.71 11,417
2016-12-22 $23.79 $23.90 $23.70 $23.84 $17.61 11,979
2016-12-21 $23.61 $23.78 $23.61 $23.73 $17.52 10,991
2016-12-20 $23.67 $23.78 $23.67 $23.69 $17.44 6,417
2016-12-19 $23.64 $23.64 $23.51 $23.53 $17.32 5,499
2016-12-16 $23.40 $23.67 $23.37 $23.67 $17.42 7,152
2016-12-15 $23.09 $23.25 $22.93 $23.25 $17.11 16,503
2016-12-14 $23.59 $23.59 $23.09 $23.12 $17.02 11,815
2016-12-13 $23.55 $23.64 $23.41 $23.61 $17.38 18,010
2016-12-12 $23.35 $23.48 $23.30 $23.34 $17.18 5,620
2016-12-09 $23.37 $23.37 $23.21 $23.22 $17.09 10,815
2016-12-08 $23.21 $23.30 $23.05 $23.26 $17.12 57,628
2016-12-07 $22.98 $23.20 $22.83 $23.20 $17.08 9,286
2016-12-06 $22.97 $22.97 $22.73 $22.95 $16.89 11,627
2016-12-05 $22.98 $23.03 $22.87 $22.98 $16.91 38,629
2016-12-02 $22.79 $22.92 $22.79 $22.85 $16.82 19,904
2016-12-01 $23.77 $23.77 $22.59 $22.71 $16.71 22,244
2016-11-30 $23.00 $23.14 $22.95 $23.03 $16.95 21,460
2016-11-29 $22.41 $22.53 $22.24 $22.51 $16.57 18,077
2016-11-28 $23.25 $23.25 $22.63 $22.67 $16.68 15,108
2016-11-25 $23.00 $23.00 $22.83 $22.90 $16.85 16,121
2016-11-23 $22.85 $23.06 $22.85 $23.01 $16.93 9,002
2016-11-22 $23.28 $23.28 $22.85 $22.95 $16.89 12,351
2016-11-21 $22.87 $23.04 $22.81 $23.04 $16.96 13,894
2016-11-18 $22.49 $22.52 $22.30 $22.50 $16.56 9,554
2016-11-17 $22.33 $22.39 $22.30 $22.36 $16.46 6,575
2016-11-16 $22.32 $22.37 $22.11 $22.21 $16.35 3,276
2016-11-15 $22.20 $22.41 $22.20 $22.41 $16.49 9,836
2016-11-14 $21.78 $21.90 $21.75 $21.90 $16.12 2,174
2016-11-11 $21.77 $21.90 $21.72 $21.85 $16.08 8,356
2016-11-10 $22.15 $22.35 $22.14 $22.17 $16.32 4,854
2016-11-09 $22.05 $22.38 $21.97 $22.32 $16.43 8,559
2016-11-08 $21.56 $22.04 $21.56 $21.91 $16.13 3,767
2016-11-07 $21.73 $21.74 $21.64 $21.70 $15.97 7,760
2016-11-04 $21.47 $21.54 $21.42 $21.51 $15.83 16,069
2016-11-03 $21.48 $21.48 $21.45 $21.45 $15.79 1,165
2016-11-02 $21.63 $21.63 $21.50 $21.50 $15.82 2,031
2016-11-01 $22.08 $22.08 $21.77 $21.81 $16.05 2,457
2016-10-31 $22.02 $22.16 $22.02 $22.07 $16.25 1,584
2016-10-28 $22.57 $22.57 $22.16 $22.16 $16.31 1,564
2016-10-27 $22.46 $22.46 $22.46 $22.46 $16.53 261
2016-10-26 $22.20 $22.44 $22.20 $22.42 $16.50 1,896
2016-10-25 $22.54 $22.54 $22.47 $22.47 $16.54 1,266
2016-10-24 $22.93 $22.93 $22.67 $22.67 $16.69 727
2016-10-21 $22.73 $22.83 $22.73 $22.82 $16.79 3,498
2016-10-20 $22.85 $22.88 $22.74 $22.83 $16.80 2,052
2016-10-19 $22.90 $22.97 $22.90 $22.93 $16.88 5,398
2016-10-18 $22.67 $22.67 $22.55 $22.66 $16.68 2,799
2016-10-17 $22.42 $22.49 $22.42 $22.48 $16.55 1,030
2016-10-14 $22.53 $22.53 $22.50 $22.52 $16.57 988
2016-10-13 $22.35 $22.35 $22.35 $22.35 $16.45 579
2016-10-12 $22.35 $22.42 $22.35 $22.42 $16.50 314
2016-10-11 $22.64 $22.64 $22.35 $22.35 $16.45 1,479
2016-10-10 $22.74 $22.81 $22.74 $22.81 $16.79 1,676
2016-10-07 $22.62 $22.62 $22.49 $22.49 $16.55 1,433
2016-10-06 $22.65 $22.69 $22.60 $22.69 $16.70 3,575
2016-10-05 $22.87 $22.87 $22.70 $22.70 $16.71 2,545
2016-10-04 $22.85 $22.85 $22.52 $22.63 $16.66 9,797
2016-10-03 $23.10 $23.10 $22.89 $22.89 $16.85 1,173
2016-09-30 $23.02 $23.19 $23.02 $23.19 $17.07 4,619
2016-09-29 $23.02 $23.25 $22.89 $22.90 $16.85 35,221
2016-09-28 $22.80 $23.09 $22.45 $23.08 $16.99 6,875
2016-09-27 $22.69 $22.69 $22.41 $22.53 $16.58 8,026
2016-09-26 $22.82 $22.82 $22.69 $22.69 $16.70 2,677
2016-09-23 $22.81 $22.81 $22.74 $22.75 $16.74 1,001
2016-09-22 $23.00 $23.10 $22.97 $23.10 $17.00 2,520
2016-09-21 $22.58 $22.67 $22.53 $22.63 $16.65 1,791
2016-09-20 $22.60 $22.60 $22.60 $22.60 $16.48 91
2016-09-19 $22.41 $22.68 $22.41 $22.60 $16.48 5,913
2016-09-16 $22.19 $22.33 $22.19 $22.33 $16.28 1,206
2016-09-15 $22.46 $22.46 $22.18 $22.34 $16.29 3,429
2016-09-14 $22.28 $22.28 $22.14 $22.20 $16.19 4,134
2016-09-13 $22.47 $22.47 $22.26 $22.26 $16.24 2,701
2016-09-12 $22.72 $22.99 $22.72 $22.99 $16.77 1,620
2016-09-09 $23.11 $23.11 $22.89 $22.90 $16.70 2,953
2016-09-08 $23.38 $23.55 $23.38 $23.55 $17.18 501
2016-09-07 $23.10 $23.14 $23.08 $23.14 $16.88 1,561
2016-09-06 $22.85 $22.86 $22.71 $22.86 $16.67 2,231
2016-09-02 $22.33 $22.40 $22.33 $22.40 $16.34 680
2016-09-01 $21.99 $22.13 $21.92 $22.13 $16.14 20,844
2016-08-31 $22.20 $22.21 $22.03 $22.06 $16.09 4,846
2016-08-30 $22.54 $22.54 $22.16 $22.30 $16.26 13,579
2016-08-29 $22.30 $22.30 $22.26 $22.26 $16.24 937
2016-08-26 $22.54 $22.54 $22.18 $22.29 $16.26 7,904
2016-08-25 $22.24 $22.36 $22.24 $22.29 $16.26 2,925
2016-08-24 $22.47 $22.50 $22.29 $22.29 $16.26 3,160
2016-08-23 $22.40 $22.58 $22.40 $22.58 $16.47 9,974
2016-08-22 $22.48 $22.48 $22.25 $22.41 $16.34 3,096
2016-08-19 $22.89 $22.89 $22.52 $22.61 $16.49 10,997
2016-08-18 $22.52 $22.79 $22.52 $22.79 $16.62 16,729
2016-08-17 $22.15 $22.34 $22.15 $22.34 $16.29 4,568
2016-08-16 $22.29 $22.41 $22.29 $22.34 $16.29 3,833
2016-08-15 $22.46 $22.46 $22.27 $22.34 $16.29 2,530
2016-08-12 $22.07 $22.33 $22.07 $22.23 $16.21 67,209
2016-08-11 $21.95 $22.13 $21.94 $22.13 $16.14 5,436
2016-08-10 $21.85 $21.85 $21.84 $21.84 $15.93 542
2016-08-09 $22.06 $22.06 $21.78 $21.88 $15.96 6,995
2016-08-08 $21.88 $22.03 $21.88 $21.94 $16.00 21,357
2016-08-05 $21.61 $21.84 $21.54 $21.76 $15.87 10,335
2016-08-04 $21.62 $21.80 $21.62 $21.80 $15.90 1,005
2016-08-03 $21.15 $21.50 $21.15 $21.46 $15.65 16,952
2016-08-02 $21.14 $21.24 $20.96 $21.10 $15.39 4,067
2016-08-01 $21.50 $21.50 $21.04 $21.04 $15.35 3,436
2016-07-29 $21.23 $21.50 $21.19 $21.50 $15.68 3,902
2016-07-28 $21.26 $21.32 $21.14 $21.30 $15.53 20,211
2016-07-27 $21.42 $21.50 $21.12 $21.12 $15.40 1,791
2016-07-26 $21.52 $21.52 $21.40 $21.50 $15.68 2,006
2016-07-25 $21.74 $21.74 $21.49 $21.49 $15.67 2,261
2016-07-22 $21.88 $21.89 $21.78 $21.87 $15.95 5,435
2016-07-21 $22.08 $22.08 $21.78 $21.85 $15.94 18,330
2016-07-20 $22.01 $22.07 $21.95 $22.07 $16.10 1,464
2016-07-19 $22.02 $22.02 $21.96 $22.02 $16.06 1,944
2016-07-18 $22.14 $22.14 $21.89 $22.11 $16.13 21,111
2016-07-15 $22.20 $22.20 $21.80 $21.93 $15.99 6,461
2016-07-14 $21.93 $22.06 $21.88 $21.96 $16.01 6,309
2016-07-13 $21.80 $21.84 $21.67 $21.80 $15.90 1,956
2016-07-12 $21.76 $21.94 $21.76 $21.82 $15.91 5,128
2016-07-11 $21.56 $21.56 $21.32 $21.32 $15.55 19,758
2016-07-08 $21.29 $21.30 $21.23 $21.30 $15.53 1,536
2016-07-07 $21.53 $21.64 $21.12 $21.12 $15.40 2,161
2016-07-06 $21.07 $21.29 $21.05 $21.28 $15.52 5,433
2016-07-05 $21.42 $21.42 $21.07 $21.11 $15.39 1,309
2016-07-01 $21.62 $21.62 $21.51 $21.51 $15.69 419
2016-06-30 $21.13 $21.37 $21.13 $21.37 $15.59 5,431
2016-06-29 $21.15 $21.36 $21.15 $21.25 $15.50 1,050
2016-06-28 $20.68 $20.81 $20.54 $20.81 $15.18 12,954
2016-06-27 $20.59 $20.59 $20.21 $20.21 $14.74 3,082
2016-06-24 $20.96 $21.06 $20.68 $20.86 $15.21 3,061
2016-06-23 $21.25 $21.35 $21.17 $21.17 $15.44 9,047
2016-06-22 $21.16 $21.22 $21.16 $21.22 $15.48 439
2016-06-21 $20.97 $21.48 $20.97 $21.48 $15.49 8,137
2016-06-20 $21.11 $21.30 $21.10 $21.11 $15.22 2,805
2016-06-17 $21.07 $21.07 $20.97 $21.06 $15.19 5,915
2016-06-16 $20.45 $20.87 $20.40 $20.83 $15.02 1,616
2016-06-15 $20.79 $20.99 $20.76 $20.82 $15.01 2,491
2016-06-14 $20.82 $20.82 $20.55 $20.70 $14.92 2,720
2016-06-13 $20.97 $21.05 $20.89 $20.91 $15.08 1,883
2016-06-10 $21.32 $21.32 $20.98 $20.98 $15.13 10,378
2016-06-09 $21.26 $21.54 $21.26 $21.54 $15.54 2,456
2016-06-08 $21.65 $21.71 $21.42 $21.44 $15.46 2,458
2016-06-07 $21.64 $21.74 $21.54 $21.74 $15.68 11,111
2016-06-06 $21.10 $21.54 $21.10 $21.42 $15.45 1,676
2016-06-03 $21.25 $21.25 $21.08 $21.08 $15.20 919
2016-06-02 $20.73 $21.01 $20.73 $21.01 $15.15 741
2016-06-01 $20.80 $20.87 $20.64 $20.81 $15.01 8,965
2016-05-31 $20.50 $21.11 $20.46 $20.54 $14.81 3,645
2016-05-27 $20.39 $20.39 $20.25 $20.36 $14.68 1,198
2016-05-26 $20.69 $20.69 $20.32 $20.40 $14.71 3,211
2016-05-25 $20.38 $20.38 $20.38 $20.38 $14.70 361
2016-05-24 $20.27 $20.27 $20.24 $20.24 $14.60 933
2016-05-23 $20.29 $20.41 $20.29 $20.40 $14.71 805
2016-05-20 $20.51 $20.60 $20.38 $20.54 $14.81 1,993
2016-05-19 $19.91 $20.37 $19.86 $20.37 $14.69 3,863
2016-05-18 $20.36 $20.39 $19.95 $19.95 $14.39 2,978
2016-05-17 $20.44 $20.70 $20.44 $20.52 $14.80 3,104
2016-05-16 $20.22 $20.35 $20.20 $20.30 $14.64 1,670
2016-05-13 $20.03 $20.11 $19.92 $19.96 $14.39 3,226
2016-05-12 $19.95 $19.97 $19.95 $19.97 $14.40 436
2016-05-11 $19.65 $20.03 $19.57 $19.93 $14.37 2,467
2016-05-10 $19.54 $19.54 $19.54 $19.54 $14.09 270
2016-05-09 $19.65 $19.65 $19.46 $19.54 $14.09 900
2016-05-06 $19.73 $19.79 $19.72 $19.72 $14.22 1,780
2016-05-05 $19.83 $19.84 $19.74 $19.83 $14.30 10,279
2016-05-04 $19.71 $19.71 $19.47 $19.47 $14.04 5,166
2016-05-03 $19.74 $19.74 $19.43 $19.54 $14.09 1,500
2016-05-02 $20.19 $20.19 $19.75 $19.94 $14.38 1,875
2016-04-29 $19.95 $20.18 $19.95 $20.14 $14.52 4,156
2016-04-28 $20.20 $20.22 $20.08 $20.15 $14.53 6,182
2016-04-27 $19.88 $20.26 $19.88 $20.25 $14.60 4,377
2016-04-26 $19.80 $19.80 $19.70 $19.70 $14.20 760
2016-04-25 $19.44 $19.44 $19.44 $19.44 $14.02 453
2016-04-22 $19.78 $19.79 $19.75 $19.79 $14.27 2,771
2016-04-21 $19.54 $19.54 $19.54 $19.54 $14.09 274
2016-04-20 $19.66 $19.68 $19.62 $19.65 $14.17 1,801
2016-04-19 $19.12 $19.45 $19.12 $19.45 $14.02 8,044
2016-04-18 $18.81 $18.87 $18.80 $18.87 $13.61 7,250
2016-04-15 $18.59 $18.68 $18.56 $18.60 $13.41 4,220
2016-04-14 $18.62 $18.76 $18.62 $18.73 $13.51 1,906
2016-04-13 $18.73 $18.91 $18.73 $18.91 $13.64 2,212
2016-04-12 $18.33 $18.83 $18.32 $18.83 $13.58 2,387
2016-04-11 $18.38 $18.41 $18.25 $18.25 $13.16 4,868
2016-04-08 $18.11 $18.20 $18.09 $18.09 $13.05 2,127
2016-04-07 $17.67 $17.76 $17.61 $17.61 $12.69 2,150
2016-04-06 $17.53 $17.70 $17.53 $17.70 $12.76 1,412
2016-04-05 $17.55 $17.55 $17.37 $17.43 $12.57 1,127
2016-04-04 $17.93 $17.93 $17.72 $17.73 $12.78 2,952
2016-04-01 $18.14 $18.14 $17.84 $17.91 $12.91 8,095
2016-03-31 $18.07 $18.29 $18.03 $18.29 $13.19 3,034
2016-03-30 $18.10 $18.20 $18.02 $18.07 $13.03 1,053
2016-03-29 $17.42 $17.77 $17.42 $17.71 $12.77 2,561
2016-03-28 $17.59 $17.65 $17.57 $17.57 $12.67 2,202
2016-03-24 $17.28 $17.74 $17.28 $17.74 $12.79 1,028
2016-03-23 $18.02 $18.02 $17.76 $17.76 $12.81 519
2016-03-22 $18.32 $18.60 $18.30 $18.60 $13.23 4,138
2016-03-21 $18.39 $18.39 $18.32 $18.32 $13.02 1,309
2016-03-18 $18.95 $18.95 $18.77 $18.77 $13.34 530
2016-03-17 $18.53 $18.77 $18.53 $18.76 $13.34 2,716
2016-03-16 $17.98 $18.37 $17.98 $18.36 $13.05 1,696
2016-03-15 $17.60 $17.60 $17.50 $17.50 $12.44 1,546
2016-03-14 $17.83 $17.83 $17.68 $17.73 $12.60 581
2016-03-11 $17.80 $17.90 $17.80 $17.90 $12.72 485
2016-03-10 $17.46 $17.46 $17.23 $17.41 $12.37 2,971
2016-03-09 $17.41 $17.62 $17.41 $17.49 $12.43 4,506
2016-03-08 $17.51 $17.54 $17.45 $17.49 $12.43 2,174
2016-03-07 $17.93 $18.09 $17.93 $17.99 $12.79 4,818
2016-03-04 $17.57 $17.94 $17.57 $17.69 $12.58 1,152
2016-03-03 $17.17 $17.53 $17.17 $17.52 $12.45 4,732
2016-03-02 $16.67 $17.04 $16.67 $17.04 $12.11 791
2016-03-01 $16.79 $16.84 $16.79 $16.83 $11.96 653
2016-02-29 $16.45 $16.85 $16.45 $16.85 $11.98 2,235
2016-02-26 $16.72 $16.72 $16.50 $16.53 $11.75 4,207
2016-02-25 $16.03 $16.15 $16.03 $16.15 $11.48 673
2016-02-24 $15.65 $16.28 $15.60 $16.28 $11.57 5,400
2016-02-23 $16.22 $16.22 $16.05 $16.05 $11.41 1,348
2016-02-22 $16.30 $16.46 $16.29 $16.44 $11.69 9,186
2016-02-19 $15.73 $15.90 $15.73 $15.90 $11.30 2,079
2016-02-18 $16.08 $16.17 $15.92 $16.12 $11.46 2,758
2016-02-17 $15.72 $16.04 $15.58 $15.95 $11.34 8,642
2016-02-16 $15.04 $15.32 $14.93 $15.32 $10.89 3,921
2016-02-12 $14.69 $14.88 $14.49 $14.75 $10.49 27,367
2016-02-11 $14.56 $14.74 $14.06 $14.40 $10.24 2,831
2016-02-10 $14.55 $14.86 $14.55 $14.74 $10.48 13,910
2016-02-09 $14.85 $14.95 $14.44 $14.56 $10.35 4,381
2016-02-08 $15.74 $15.82 $14.98 $15.16 $10.78 10,548
2016-02-05 $16.25 $16.46 $16.14 $16.18 $11.50 4,268
2016-02-04 $16.36 $16.74 $16.32 $16.55 $11.76 9,745
2016-02-03 $16.06 $16.29 $15.97 $16.29 $11.58 5,727
2016-02-02 $15.86 $16.12 $15.83 $15.99 $11.37 5,435
2016-02-01 $16.49 $16.49 $16.04 $16.39 $11.65 5,947
2016-01-29 $16.38 $16.58 $16.29 $16.58 $11.79 7,318
2016-01-28 $16.37 $16.43 $16.19 $16.23 $11.54 184,147
2016-01-27 $15.65 $15.99 $15.56 $15.75 $11.20 20,034
2016-01-26 $15.48 $16.02 $15.48 $15.96 $11.35 22,344
2016-01-25 $15.98 $16.33 $15.39 $15.42 $10.96 24,675
2016-01-22 $15.53 $16.03 $15.53 $16.03 $11.40 9,038
2016-01-21 $14.17 $15.00 $14.17 $14.95 $10.63 15,600
2016-01-20 $13.81 $14.22 $13.51 $14.07 $10.00 10,496
2016-01-19 $15.26 $15.26 $14.42 $14.63 $10.40 38,775
2016-01-15 $15.17 $15.18 $14.98 $15.06 $10.71 4,576
2016-01-14 $15.01 $15.74 $14.87 $15.74 $11.19 6,844
2016-01-13 $15.77 $15.78 $14.75 $14.96 $10.63 9,083
2016-01-12 $15.97 $16.09 $15.10 $15.55 $11.06 12,947
2016-01-11 $16.24 $16.24 $15.65 $15.65 $11.13 2,046
2016-01-08 $16.22 $16.44 $16.05 $16.42 $11.67 6,911
2016-01-07 $16.46 $16.57 $16.05 $16.05 $11.41 3,619
2016-01-06 $17.11 $17.11 $16.68 $16.75 $11.91 4,238
2016-01-05 $17.69 $17.69 $17.30 $17.50 $12.44 4,212
2016-01-04 $17.39 $17.53 $17.15 $17.53 $12.46 4,029
2015-12-31 $17.18 $17.45 $17.06 $17.44 $12.40 9,314
2015-12-30 $17.02 $17.14 $16.84 $16.97 $12.06 27,815
2015-12-29 $17.34 $17.42 $17.13 $17.26 $12.27 19,576
2015-12-28 $17.10 $17.29 $17.10 $17.29 $12.29 10,763
2015-12-24 $17.86 $17.86 $17.42 $17.48 $12.43 10,884
2015-12-23 $17.03 $17.58 $17.03 $17.57 $12.49 40,616
2015-12-22 $16.52 $16.97 $16.52 $16.78 $11.88 43,718
2015-12-21 $15.95 $16.40 $15.95 $16.39 $11.61 204,781
2015-12-18 $16.40 $16.40 $16.10 $16.10 $11.40 32,619
2015-12-17 $16.39 $16.39 $16.13 $16.31 $11.55 29,862
2015-12-16 $16.30 $16.74 $16.30 $16.68 $11.82 15,123
2015-12-15 $16.14 $16.41 $16.14 $16.35 $11.58 11,919
2015-12-14 $16.06 $16.13 $15.80 $16.03 $11.35 18,944
2015-12-11 $16.49 $16.52 $16.21 $16.21 $11.48 49,444
2015-12-10 $17.01 $17.21 $17.01 $17.06 $12.08 18,362
2015-12-09 $16.41 $17.13 $16.41 $17.07 $12.09 5,228
2015-12-08 $15.66 $16.32 $15.57 $16.26 $11.52 19,426
2015-12-07 $16.81 $16.81 $15.78 $16.11 $11.41 16,024
2015-12-04 $17.50 $17.50 $17.22 $17.35 $12.29 38,207
2015-12-03 $18.10 $18.19 $17.82 $17.82 $12.62 3,303
2015-12-02 $18.75 $18.75 $18.33 $18.41 $13.04 4,027
2015-12-01 $19.06 $19.06 $18.86 $18.86 $13.36 2,157
2015-11-30 $18.96 $18.96 $18.92 $18.92 $13.40 1,075
2015-11-27 $19.05 $19.05 $18.97 $18.97 $13.44 1,348
2015-11-25 $19.12 $19.12 $19.05 $19.09 $13.52 3,981
2015-11-24 $18.89 $19.16 $18.89 $19.14 $13.56 12,565
2015-11-23 $18.77 $19.05 $18.77 $18.83 $13.34 4,832
2015-11-20 $19.10 $19.10 $18.81 $18.84 $13.34 2,357
2015-11-19 $19.32 $19.32 $19.13 $19.13 $13.55 3,661
2015-11-18 $19.43 $19.48 $19.17 $19.30 $13.67 17,376
2015-11-17 $19.54 $19.54 $19.10 $19.10 $13.53 2,244
2015-11-16 $18.72 $19.43 $18.72 $19.43 $13.76 1,401
2015-11-13 $18.59 $18.83 $18.58 $18.83 $13.34 2,991
2015-11-12 $19.00 $19.00 $19.00 $19.00 $13.46 104
2015-11-11 $19.44 $19.44 $19.34 $19.34 $13.70 860
2015-11-10 $19.50 $19.57 $19.50 $19.51 $13.82 5,425
2015-11-09 $19.78 $19.78 $19.55 $19.55 $13.85 5,029
2015-11-06 $20.14 $20.14 $19.64 $19.77 $14.00 4,034
2015-11-05 $20.32 $20.32 $20.10 $20.21 $14.31 2,063
2015-11-04 $20.68 $20.68 $20.52 $20.56 $14.56 650
2015-11-03 $20.86 $21.04 $20.85 $21.04 $14.90 1,588
2015-11-02 $20.62 $20.63 $20.62 $20.63 $14.61 521
2015-10-30 $20.44 $20.60 $20.44 $20.60 $14.60 3,694
2015-10-29 $20.19 $20.50 $20.19 $20.43 $14.47 6,362
2015-10-28 $20.33 $20.38 $20.17 $20.32 $14.39 11,634
2015-10-27 $19.97 $20.00 $19.74 $19.77 $14.00 14,976
2015-10-26 $20.53 $20.53 $20.49 $20.49 $14.51 1,395
2015-10-23 $21.22 $21.22 $20.87 $20.88 $14.79 1,889
2015-10-22 $21.34 $21.34 $21.34 $21.34 $15.12 130
2015-10-21 $21.59 $21.59 $21.34 $21.34 $15.12 3,159
2015-10-20 $21.61 $21.64 $21.60 $21.60 $15.30 1,635
2015-10-19 $21.64 $21.64 $21.50 $21.55 $15.26 957
2015-10-16 $21.81 $21.81 $21.81 $21.81 $15.45 295
2015-10-15 $21.56 $21.75 $21.47 $21.68 $15.36 5,070
2015-10-14 $21.57 $21.61 $21.35 $21.61 $15.30 7,516
2015-10-13 $21.80 $21.80 $21.59 $21.59 $15.29 2,809
2015-10-12 $21.74 $21.74 $21.74 $21.74 $15.40 637
2015-10-09 $22.05 $22.15 $22.00 $22.15 $15.69 7,571
2015-10-08 $21.74 $22.00 $21.73 $22.00 $15.58 3,088
2015-10-07 $21.70 $21.71 $21.61 $21.71 $15.38 3,675
2015-10-06 $21.25 $21.55 $21.25 $21.37 $15.14 2,016
2015-10-05 $20.94 $20.94 $20.94 $20.94 $14.83 246
2015-10-02 $19.52 $20.29 $19.52 $20.29 $14.37 10,399
2015-10-01 $19.67 $19.67 $19.53 $19.64 $13.91 3,655
2015-09-30 $19.05 $19.25 $18.80 $19.23 $13.62 21,045
2015-09-29 $19.23 $19.23 $18.47 $18.47 $13.09 6,678
2015-09-28 $20.78 $20.83 $19.13 $19.19 $13.59 6,588
2015-09-25 $20.35 $20.58 $20.20 $20.20 $14.31 878
2015-09-24 $20.22 $20.22 $19.86 $20.20 $14.31 5,486
2015-09-23 $20.84 $20.84 $20.42 $20.42 $14.46 5,939
2015-09-22 $21.43 $21.43 $21.03 $21.15 $14.88 5,051
2015-09-21 $21.36 $21.55 $21.36 $21.55 $15.17 595
2015-09-18 $21.40 $21.41 $21.25 $21.28 $14.98 5,394
2015-09-17 $21.42 $21.51 $21.38 $21.46 $15.10 9,654
2015-09-16 $21.00 $21.39 $21.00 $21.36 $15.03 3,561
2015-09-15 $20.91 $20.97 $20.89 $20.96 $14.75 7,861
2015-09-14 $21.03 $21.03 $20.87 $20.87 $14.69 3,159
2015-09-11 $21.21 $21.21 $21.00 $21.00 $14.78 46,806
2015-09-10 $21.55 $21.71 $21.55 $21.61 $15.21 1,109
2015-09-09 $21.98 $21.98 $21.74 $21.79 $15.34 2,866
2015-09-08 $21.74 $21.74 $21.74 $21.74 $15.30 1,097
2015-09-04 $21.91 $21.91 $21.73 $21.74 $15.30 1,143
2015-09-03 $21.89 $22.23 $21.89 $22.03 $15.50 4,032
2015-09-02 $21.87 $21.87 $21.84 $21.84 $15.37 1,006
2015-09-01 $22.07 $22.07 $21.92 $21.92 $15.43 1,106
2015-08-31 $22.37 $22.72 $22.19 $22.67 $15.96 5,721
2015-08-28 $22.55 $22.65 $22.46 $22.55 $15.87 10,092
2015-08-27 $21.84 $22.29 $21.69 $22.27 $15.67 4,213
2015-08-26 $20.95 $21.01 $20.95 $21.01 $14.79 610
2015-08-25 $22.13 $22.13 $21.16 $21.20 $14.92 24,533
2015-08-24 $21.15 $22.30 $21.15 $21.22 $14.94 13,897
2015-08-21 $22.36 $22.38 $22.04 $22.04 $15.51 4,876
2015-08-20 $22.99 $22.99 $22.51 $22.51 $15.84 1,429
2015-08-19 $23.58 $23.58 $23.00 $23.20 $16.33 1,889
2015-08-18 $23.56 $23.56 $23.51 $23.51 $16.54 735
2015-08-17 $23.53 $23.78 $23.53 $23.78 $16.74 1,237
2015-08-14 $23.34 $23.45 $23.34 $23.45 $16.51 7,550
2015-08-13 $23.44 $23.45 $23.25 $23.26 $16.37 4,516
2015-08-12 $23.14 $23.61 $23.11 $23.59 $16.60 4,942
2015-08-11 $22.77 $23.08 $22.77 $23.08 $16.24 2,535
2015-08-10 $22.67 $23.01 $22.61 $23.01 $16.19 1,551
2015-08-07 $22.68 $22.68 $22.38 $22.38 $15.75 4,005
2015-08-06 $22.72 $22.75 $22.30 $22.72 $15.99 6,008
2015-08-05 $24.06 $24.06 $22.77 $22.81 $16.05 3,052
2015-08-04 $23.82 $23.83 $23.63 $23.63 $16.63 4,185
2015-08-03 $23.88 $23.89 $23.88 $23.89 $16.81 1,103
2015-07-31 $24.48 $24.48 $24.28 $24.29 $17.10 7,692
2015-07-30 $24.67 $24.67 $24.34 $24.39 $17.17 11,555
2015-07-29 $24.12 $24.51 $24.12 $24.51 $17.25 3,332
2015-07-28 $23.65 $24.01 $23.65 $24.01 $16.90 1,032
2015-07-27 $23.65 $23.72 $23.36 $23.72 $16.70 6,022
2015-07-24 $23.86 $23.86 $23.61 $23.65 $16.65 4,954
2015-07-23 $23.74 $23.77 $23.70 $23.73 $16.71 2,572
2015-07-22 $24.04 $24.04 $23.79 $23.80 $16.75 2,908
2015-07-21 $24.44 $24.44 $24.18 $24.32 $17.12 1,903
2015-07-20 $24.83 $24.83 $24.46 $24.50 $17.24 2,644
2015-07-17 $25.04 $25.04 $24.91 $24.93 $17.55 2,293
2015-07-16 $25.27 $25.27 $25.21 $25.21 $17.75 2,248
2015-07-15 $25.67 $25.67 $25.13 $25.23 $17.76 6,647
2015-07-14 $25.42 $25.42 $25.40 $25.40 $17.88 867
2015-07-13 $25.45 $25.51 $25.40 $25.51 $17.95 1,716
2015-07-10 $24.97 $25.18 $24.97 $25.18 $17.72 5,467
2015-07-09 $25.05 $25.05 $24.82 $24.82 $17.47 10,374
2015-07-08 $24.84 $24.84 $24.84 $24.84 $17.48 2,182
2015-07-07 $24.82 $25.37 $24.68 $25.31 $17.81 6,638
2015-07-06 $25.27 $25.27 $24.89 $24.89 $17.52 3,108
2015-07-02 $25.36 $25.36 $25.16 $25.17 $17.72 1,498
2015-07-01 $25.32 $25.32 $24.96 $24.98 $17.58 4,413
2015-06-30 $25.74 $25.75 $25.41 $25.42 $17.89 5,617
2015-06-29 $26.31 $26.31 $25.53 $25.53 $17.97 2,929
2015-06-26 $25.89 $25.91 $25.89 $25.91 $18.24 503
2015-06-25 $26.15 $26.15 $26.05 $26.05 $18.34 2,044
2015-06-24 $26.35 $26.35 $26.30 $26.30 $18.51 301
2015-06-23 $26.59 $26.62 $26.59 $26.62 $18.59 257
2015-06-22 $26.52 $26.57 $26.52 $26.55 $18.54 958
2015-06-19 $26.29 $26.29 $25.89 $25.89 $18.08 3,940
2015-06-18 $26.19 $26.19 $26.16 $26.17 $18.28 5,737
2015-06-17 $25.97 $26.09 $25.91 $26.09 $18.22 1,075
2015-06-16 $26.04 $26.04 $25.79 $25.88 $18.07 10,689
2015-06-15 $25.61 $25.93 $25.61 $25.93 $18.11 1,310
2015-06-12 $25.67 $25.84 $25.67 $25.74 $17.98 4,395
2015-06-11 $25.98 $26.02 $25.95 $25.96 $18.13 806
2015-06-10 $26.07 $26.13 $26.07 $26.13 $18.25 989
2015-06-09 $25.99 $25.99 $25.91 $25.96 $18.13 1,223

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.