First Trust Energy Infrastructure Fund (FIF) Exchange: NYSE

Data as of July 1, 2022

$15.45 ($0.16) 1.05%

First Trust Energy Infrastructure Fund - Daily Information
Click for more stock information on First Trust Energy Infrastructure Fund.
Daily Information Data
Date July 1, 2022
Open $15.26
Previous Close $15.45
High $15.49
Low $15.26
Adjusted Open $15.26
Previous Adjusted Close $15.45
Adjusted High $15.49
Adjusted Low $15.26
Historical Stock Data for First Trust Energy Infrastructure Fund (FIF)
Date Open High Low Close Adj.Close Volume
2022-04-08 $15.26 $15.49 $15.26 $15.45 $15.45 32,718
2022-04-07 $15.27 $15.29 $15.13 $15.29 $15.29 41,814
2022-04-06 $15.24 $15.38 $15.24 $15.25 $15.25 92,691
2022-04-05 $15.33 $15.45 $15.27 $15.27 $15.27 58,868
2022-04-04 $15.42 $15.43 $15.29 $15.39 $15.39 67,694
2022-04-01 $15.46 $15.46 $15.14 $15.41 $15.41 46,133
2022-03-31 $15.21 $15.37 $15.20 $15.23 $15.17 20,444
2022-03-30 $15.17 $15.33 $15.12 $15.16 $15.10 68,049
2022-03-29 $14.95 $15.15 $14.87 $15.15 $15.09 19,936
2022-03-28 $15.00 $15.08 $14.90 $14.98 $14.92 49,373
2022-03-25 $14.87 $15.09 $14.87 $14.99 $14.93 58,314
2022-03-24 $14.90 $14.98 $14.81 $14.85 $14.79 77,169
2022-03-23 $14.67 $14.94 $14.64 $14.80 $14.74 66,668
2022-03-22 $14.68 $14.72 $14.52 $14.60 $14.54 28,071
2022-03-21 $14.50 $14.81 $14.50 $14.58 $14.52 41,872
2022-03-18 $14.49 $14.52 $14.27 $14.46 $14.40 58,803
2022-03-17 $14.57 $14.74 $14.34 $14.56 $14.50 50,492
2022-03-16 $14.46 $14.56 $14.26 $14.47 $14.41 35,815
2022-03-15 $14.21 $14.40 $14.06 $14.40 $14.34 86,759
2022-03-14 $14.41 $14.46 $14.17 $14.28 $14.22 59,450
2022-03-11 $14.58 $14.64 $14.46 $14.47 $14.41 67,178
2022-03-10 $14.41 $14.71 $14.41 $14.57 $14.51 75,423
2022-03-09 $14.52 $14.64 $14.51 $14.51 $14.45 46,227
2022-03-08 $14.83 $15.03 $14.60 $14.68 $14.62 81,089
2022-03-07 $14.59 $14.90 $14.44 $14.70 $14.64 163,066
2022-03-04 $14.58 $14.58 $14.22 $14.52 $14.46 96,744
2022-03-03 $14.24 $14.74 $14.19 $14.54 $14.48 168,078
2022-03-02 $14.03 $14.25 $14.03 $14.25 $14.19 34,180
2022-03-01 $13.94 $14.06 $13.87 $13.97 $13.91 80,906
2022-02-28 $13.75 $14.03 $13.75 $14.01 $13.89 26,004
2022-02-25 $13.53 $13.85 $13.53 $13.73 $13.61 42,597
2022-02-24 $13.50 $13.62 $13.20 $13.42 $13.31 37,086
2022-02-23 $13.41 $13.46 $13.32 $13.40 $13.29 59,835
2022-02-22 $13.52 $13.52 $13.28 $13.40 $13.29 49,826
2022-02-18 $13.50 $13.61 $13.46 $13.51 $13.40 54,167
2022-02-17 $13.42 $13.63 $13.34 $13.54 $13.43 48,457
2022-02-16 $13.61 $13.73 $13.52 $13.52 $13.41 54,930
2022-02-15 $13.60 $13.68 $13.51 $13.56 $13.45 65,855
2022-02-14 $13.81 $13.81 $13.53 $13.63 $13.51 59,794
2022-02-11 $13.67 $13.90 $13.67 $13.81 $13.69 57,439
2022-02-10 $13.94 $13.94 $13.62 $13.68 $13.56 64,154
2022-02-09 $13.89 $14.00 $13.88 $13.97 $13.85 25,949
2022-02-08 $13.86 $13.86 $13.78 $13.81 $13.69 26,367
2022-02-07 $13.79 $13.90 $13.79 $13.82 $13.70 33,810
2022-02-04 $13.82 $13.93 $13.72 $13.82 $13.70 64,427
2022-02-03 $13.81 $13.95 $13.81 $13.86 $13.74 54,061
2022-02-02 $13.81 $14.01 $13.80 $13.97 $13.85 47,096
2022-02-01 $13.73 $13.89 $13.65 $13.86 $13.74 82,306
2022-01-31 $13.51 $13.81 $13.47 $13.77 $13.59 52,200
2022-01-28 $13.50 $13.53 $13.31 $13.52 $13.35 102,571
2022-01-27 $13.59 $13.74 $13.35 $13.50 $13.33 32,839
2022-01-26 $13.63 $13.79 $13.40 $13.49 $13.32 32,419
2022-01-25 $13.15 $13.59 $13.00 $13.50 $13.33 87,251
2022-01-24 $13.19 $13.53 $12.86 $13.25 $13.08 74,156
2022-01-21 $13.68 $13.73 $13.34 $13.35 $13.18 60,931
2022-01-20 $14.02 $14.10 $13.77 $13.78 $13.60 74,922
2022-01-19 $14.05 $14.09 $13.83 $14.01 $13.83 42,622
2022-01-18 $14.05 $14.08 $13.92 $13.96 $13.78 43,737
2022-01-14 $13.99 $14.10 $13.97 $14.07 $13.89 37,185
2022-01-13 $14.05 $14.21 $14.02 $14.04 $13.86 38,579
2022-01-12 $14.08 $14.18 $13.98 $14.08 $13.90 33,403
2022-01-11 $14.04 $14.11 $13.93 $14.06 $13.88 81,752
2022-01-10 $13.90 $14.05 $13.84 $13.97 $13.79 71,046
2022-01-07 $13.94 $14.01 $13.86 $13.95 $13.77 51,806
2022-01-06 $13.95 $13.99 $13.87 $13.90 $13.72 51,537
2022-01-05 $13.89 $14.05 $13.76 $13.90 $13.72 160,333
2022-01-04 $13.68 $14.00 $13.68 $13.89 $13.71 48,619
2022-01-03 $13.52 $13.71 $13.49 $13.68 $13.50 68,184
2021-12-31 $13.49 $13.62 $13.28 $13.54 $13.30 70,676
2021-12-30 $13.43 $13.72 $13.35 $13.53 $13.29 83,882
2021-12-29 $13.47 $13.52 $13.36 $13.43 $13.20 44,958
2021-12-28 $13.42 $13.56 $13.28 $13.43 $13.20 41,570
2021-12-27 $13.26 $13.44 $13.26 $13.42 $13.19 35,419
2021-12-23 $13.09 $13.46 $13.02 $13.31 $13.08 81,862
2021-12-22 $13.06 $13.10 $13.00 $13.05 $12.82 57,146
2021-12-21 $12.96 $13.14 $12.96 $13.06 $12.83 34,141
2021-12-20 $12.94 $13.03 $12.78 $12.91 $12.69 60,193
2021-12-17 $13.34 $13.38 $13.08 $13.12 $12.89 26,668
2021-12-16 $13.35 $13.72 $13.25 $13.33 $13.10 61,024
2021-12-15 $13.10 $13.25 $13.02 $13.20 $12.97 44,731
2021-12-14 $13.08 $13.16 $12.93 $13.11 $12.88 52,549
2021-12-13 $13.09 $13.12 $12.93 $13.08 $12.85 39,691
2021-12-10 $13.11 $13.16 $13.00 $13.13 $12.90 45,178
2021-12-09 $13.10 $13.26 $12.88 $12.99 $12.76 95,048
2021-12-08 $13.26 $13.29 $13.13 $13.17 $12.94 56,243
2021-12-07 $13.15 $13.24 $13.13 $13.13 $12.90 35,439
2021-12-06 $12.84 $13.20 $12.84 $13.02 $12.79 66,503
2021-12-03 $13.00 $13.04 $12.80 $12.84 $12.62 49,828
2021-12-02 $13.08 $13.12 $12.95 $13.01 $12.78 34,406
2021-12-01 $13.24 $13.92 $13.13 $13.18 $12.95 74,900
2021-11-30 $13.31 $13.34 $13.04 $13.23 $12.94 64,698
2021-11-29 $13.37 $13.57 $13.36 $13.44 $13.14 53,741
2021-11-26 $13.33 $13.41 $13.25 $13.28 $12.99 37,054
2021-11-24 $13.35 $13.68 $13.35 $13.55 $13.25 12,414
2021-11-23 $13.39 $13.47 $13.27 $13.43 $13.13 32,031
2021-11-22 $13.30 $13.44 $13.30 $13.33 $13.04 53,610
2021-11-19 $13.44 $13.57 $13.28 $13.28 $12.99 60,133
2021-11-18 $13.55 $13.69 $13.43 $13.53 $13.23 46,590
2021-11-17 $13.90 $13.93 $13.54 $13.55 $13.25 32,570
2021-11-16 $13.72 $14.01 $13.64 $13.90 $13.60 51,676
2021-11-15 $13.65 $13.76 $13.56 $13.70 $13.40 52,179
2021-11-12 $13.58 $13.69 $13.55 $13.67 $13.37 42,496
2021-11-11 $13.58 $13.65 $13.53 $13.61 $13.31 22,637
2021-11-10 $13.65 $13.65 $13.55 $13.57 $13.27 33,451
2021-11-09 $13.56 $13.72 $13.55 $13.67 $13.37 30,563
2021-11-08 $13.66 $13.66 $13.53 $13.59 $13.29 87,832
2021-11-05 $13.64 $13.64 $13.57 $13.62 $13.32 26,769
2021-11-04 $13.68 $13.71 $13.50 $13.59 $13.29 54,219
2021-11-03 $13.57 $13.65 $13.52 $13.56 $13.26 57,077
2021-11-02 $13.74 $13.74 $13.55 $13.61 $13.31 95,157
2021-11-01 $13.63 $13.82 $13.63 $13.72 $13.42 70,666
2021-10-29 $13.82 $13.84 $13.66 $13.68 $13.32 30,029
2021-10-28 $13.73 $13.89 $13.73 $13.84 $13.47 37,949
2021-10-27 $13.95 $13.95 $13.75 $13.77 $13.41 39,084
2021-10-26 $14.04 $14.06 $13.90 $13.95 $13.58 27,860
2021-10-25 $14.01 $14.12 $13.96 $14.05 $13.68 23,466
2021-10-22 $13.87 $14.10 $13.86 $13.94 $13.57 55,344
2021-10-21 $14.16 $14.16 $13.90 $13.97 $13.60 47,576
2021-10-20 $14.09 $14.22 $14.01 $14.16 $13.78 62,320
2021-10-19 $13.99 $14.08 $13.92 $14.08 $13.71 87,870
2021-10-18 $13.84 $13.99 $13.76 $13.90 $13.53 93,927
2021-10-15 $13.82 $13.87 $13.71 $13.81 $13.44 85,597
2021-10-14 $13.54 $13.72 $13.53 $13.72 $13.36 40,750
2021-10-13 $13.37 $13.57 $13.30 $13.45 $13.09 53,728
2021-10-12 $13.47 $13.56 $13.33 $13.35 $13.00 129,171
2021-10-11 $13.39 $13.46 $13.28 $13.43 $13.07 54,514
2021-10-08 $13.23 $13.39 $13.16 $13.32 $12.97 33,239
2021-10-07 $12.97 $13.30 $12.77 $13.15 $12.80 51,038
2021-10-06 $12.85 $13.01 $12.72 $12.97 $12.63 62,781
2021-10-05 $12.98 $13.14 $12.88 $13.00 $12.66 42,189
2021-10-04 $12.76 $12.93 $12.75 $12.88 $12.54 37,866
2021-10-01 $12.69 $12.80 $12.66 $12.74 $12.40 21,528
2021-09-30 $12.82 $12.84 $12.72 $12.75 $12.35 30,623
2021-09-29 $12.73 $12.85 $12.72 $12.80 $12.40 44,337
2021-09-28 $13.02 $13.12 $12.73 $12.73 $12.33 54,490
2021-09-27 $12.89 $13.12 $12.89 $13.01 $12.60 72,570
2021-09-24 $13.02 $13.06 $12.80 $12.83 $12.43 42,291
2021-09-23 $12.95 $13.10 $12.93 $13.03 $12.62 54,836
2021-09-22 $12.83 $13.08 $12.79 $12.88 $12.48 66,876
2021-09-21 $12.83 $12.90 $12.72 $12.78 $12.38 36,269
2021-09-20 $13.00 $13.00 $12.71 $12.80 $12.40 37,523
2021-09-17 $13.23 $13.35 $13.12 $13.12 $12.71 32,235
2021-09-16 $13.33 $13.33 $13.22 $13.28 $12.87 14,214
2021-09-15 $13.31 $13.45 $13.22 $13.27 $12.86 41,035
2021-09-14 $13.33 $13.38 $13.22 $13.30 $12.88 45,681
2021-09-13 $13.24 $13.34 $13.18 $13.23 $12.82 39,867
2021-09-10 $13.39 $13.39 $13.15 $13.20 $12.79 28,798
2021-09-09 $13.24 $13.32 $13.21 $13.24 $12.83 36,145
2021-09-08 $13.23 $13.34 $13.23 $13.27 $12.86 51,783
2021-09-07 $13.30 $13.36 $13.22 $13.23 $12.82 78,718
2021-09-03 $13.31 $13.37 $13.30 $13.33 $12.91 36,608
2021-09-02 $13.26 $13.38 $13.26 $13.36 $12.94 34,437
2021-09-01 $13.02 $13.24 $13.00 $13.21 $12.80 81,203
2021-08-31 $13.08 $13.12 $13.08 $13.08 $12.61 29,931
2021-08-30 $13.15 $13.15 $13.05 $13.08 $12.61 24,362
2021-08-27 $13.03 $13.15 $13.01 $13.07 $12.60 87,648
2021-08-26 $13.06 $13.15 $12.98 $13.00 $12.53 37,261
2021-08-25 $13.16 $13.24 $13.02 $13.12 $12.65 30,207
2021-08-24 $13.10 $13.17 $12.96 $13.09 $12.62 40,908
2021-08-23 $13.17 $13.19 $13.00 $13.02 $12.55 48,692
2021-08-20 $12.93 $13.12 $12.93 $13.06 $12.59 42,259
2021-08-19 $12.95 $13.19 $12.87 $12.97 $12.51 69,119
2021-08-18 $13.15 $13.24 $13.05 $13.11 $12.64 33,053
2021-08-17 $13.19 $13.31 $13.06 $13.15 $12.68 49,224
2021-08-16 $13.28 $13.39 $13.20 $13.35 $12.87 25,766
2021-08-13 $13.36 $13.36 $13.27 $13.32 $12.84 28,129
2021-08-12 $13.24 $13.27 $13.16 $13.25 $12.78 22,102
2021-08-11 $13.17 $13.25 $13.17 $13.23 $12.76 16,502
2021-08-10 $13.09 $13.17 $13.02 $13.14 $12.67 32,084
2021-08-09 $13.05 $13.16 $13.01 $13.01 $12.54 37,639
2021-08-06 $13.11 $13.24 $13.10 $13.12 $12.65 33,182
2021-08-05 $12.99 $13.32 $12.99 $13.09 $12.62 51,319
2021-08-04 $13.04 $13.14 $12.98 $12.98 $12.52 67,587
2021-08-03 $12.97 $13.09 $12.90 $13.09 $12.62 43,051
2021-08-02 $13.01 $13.05 $12.95 $12.99 $12.52 54,428
2021-07-30 $13.05 $13.26 $13.05 $13.07 $12.54 62,197
2021-07-29 $13.38 $13.40 $12.84 $12.84 $12.32 59,549
2021-07-28 $13.24 $13.36 $13.05 $13.30 $12.76 45,805
2021-07-27 $13.14 $13.23 $12.86 $13.20 $12.67 45,193
2021-07-26 $12.99 $13.17 $12.98 $13.10 $12.57 51,905
2021-07-23 $13.00 $13.02 $12.87 $12.97 $12.45 37,232
2021-07-22 $13.08 $13.11 $12.89 $13.01 $12.48 59,707
2021-07-21 $13.13 $13.21 $13.04 $13.08 $12.55 50,673
2021-07-20 $12.76 $13.04 $12.76 $13.04 $12.51 25,699
2021-07-19 $12.81 $13.03 $12.61 $12.77 $12.25 77,882
2021-07-16 $13.38 $13.40 $13.30 $13.31 $12.77 24,519
2021-07-15 $13.33 $13.72 $13.30 $13.30 $12.76 33,932
2021-07-14 $13.51 $13.73 $13.32 $13.39 $12.85 30,293
2021-07-13 $13.76 $13.90 $13.50 $13.50 $12.95 45,495
2021-07-12 $13.46 $14.01 $13.40 $13.81 $13.25 65,530
2021-07-09 $13.43 $13.61 $13.41 $13.48 $12.94 45,467
2021-07-08 $13.62 $13.72 $13.27 $13.39 $12.85 62,201
2021-07-07 $13.57 $13.86 $13.49 $13.74 $13.18 30,808
2021-07-06 $13.83 $13.83 $13.41 $13.60 $13.05 71,869
2021-07-02 $13.78 $13.80 $13.73 $13.77 $13.21 33,213
2021-07-01 $13.69 $13.78 $13.53 $13.74 $13.18 34,570
2021-06-30 $13.78 $13.78 $13.57 $13.64 $13.03 40,126
2021-06-29 $13.37 $13.67 $13.33 $13.67 $13.06 69,020
2021-06-28 $13.55 $13.55 $13.34 $13.42 $12.82 31,576
2021-06-25 $13.58 $13.58 $13.45 $13.54 $12.93 33,314
2021-06-24 $13.48 $13.54 $13.40 $13.45 $12.85 20,686
2021-06-23 $13.65 $13.78 $12.52 $13.47 $12.87 54,149
2021-06-22 $13.77 $13.86 $13.45 $13.61 $13.00 39,370
2021-06-21 $13.53 $13.84 $13.53 $13.77 $13.15 28,772
2021-06-18 $13.75 $13.76 $13.51 $13.55 $12.94 39,608
2021-06-17 $14.03 $14.15 $13.71 $13.77 $13.15 64,850
2021-06-16 $14.19 $14.26 $14.02 $14.03 $13.40 32,654
2021-06-15 $14.18 $14.23 $14.08 $14.18 $13.55 55,812
2021-06-14 $14.03 $14.18 $14.03 $14.09 $13.46 31,818
2021-06-11 $13.99 $14.03 $13.95 $14.01 $13.38 34,104
2021-06-10 $13.94 $13.98 $13.88 $13.96 $13.34 37,819
2021-06-09 $13.83 $13.86 $13.75 $13.86 $13.24 28,353
2021-06-08 $13.77 $14.02 $13.54 $13.75 $13.13 44,722
2021-06-07 $13.60 $13.72 $13.60 $13.69 $13.08 31,622
2021-06-04 $13.60 $13.60 $13.46 $13.60 $12.99 64,161
2021-06-03 $13.53 $13.65 $13.44 $13.55 $12.94 82,056
2021-06-02 $13.62 $13.62 $13.36 $13.52 $12.91 74,966
2021-06-01 $13.42 $13.44 $13.32 $13.44 $12.84 60,458
2021-05-28 $13.48 $13.48 $13.26 $13.41 $12.75 35,254
2021-05-27 $13.31 $13.50 $13.26 $13.37 $12.71 67,612
2021-05-26 $13.16 $13.26 $13.14 $13.23 $12.58 31,909
2021-05-25 $13.22 $13.22 $13.13 $13.17 $12.52 57,588
2021-05-24 $13.16 $13.21 $13.13 $13.19 $12.54 34,657
2021-05-21 $13.16 $13.22 $13.11 $13.15 $12.50 49,909
2021-05-20 $12.88 $13.10 $12.88 $13.10 $12.46 49,254
2021-05-19 $13.03 $13.03 $12.80 $12.91 $12.28 96,045
2021-05-18 $13.11 $13.16 $13.10 $13.14 $12.49 39,633
2021-05-17 $13.11 $13.14 $13.00 $13.13 $12.48 48,515
2021-05-14 $12.87 $13.07 $12.87 $13.04 $12.40 43,199
2021-05-13 $12.70 $12.87 $12.67 $12.87 $12.24 27,875
2021-05-12 $12.83 $12.90 $12.70 $12.71 $12.08 107,196
2021-05-11 $12.87 $13.10 $12.77 $12.79 $12.16 83,377
2021-05-10 $12.88 $13.10 $12.88 $13.07 $12.43 76,050
2021-05-07 $12.86 $12.98 $12.75 $12.87 $12.24 68,623
2021-05-06 $12.70 $12.84 $12.70 $12.81 $12.18 68,262
2021-05-05 $12.69 $12.79 $12.69 $12.72 $12.09 62,166
2021-05-04 $12.69 $12.69 $12.46 $12.66 $12.04 79,519
2021-05-03 $12.58 $12.68 $12.53 $12.63 $12.01 59,079
2021-04-30 $12.59 $12.72 $12.36 $12.50 $11.83 176,556
2021-04-29 $12.85 $12.92 $12.50 $12.64 $11.96 179,950
2021-04-28 $12.77 $12.96 $12.71 $12.79 $12.10 67,090
2021-04-27 $12.69 $12.75 $12.67 $12.73 $12.04 37,228
2021-04-26 $12.64 $12.72 $12.59 $12.70 $12.02 41,584
2021-04-23 $12.54 $12.63 $12.50 $12.61 $11.93 33,956
2021-04-22 $12.69 $12.79 $12.52 $12.54 $11.86 75,614
2021-04-21 $12.57 $12.79 $12.55 $12.71 $12.03 21,369
2021-04-20 $12.72 $12.97 $12.61 $12.64 $11.96 41,288
2021-04-19 $12.73 $12.76 $12.66 $12.67 $11.99 23,409
2021-04-16 $12.67 $12.72 $12.61 $12.67 $11.99 30,774
2021-04-15 $12.70 $12.70 $12.60 $12.62 $11.94 32,641
2021-04-14 $12.52 $12.67 $12.51 $12.63 $11.95 46,395
2021-04-13 $12.34 $12.56 $12.33 $12.54 $11.86 66,779
2021-04-12 $12.43 $12.53 $12.17 $12.39 $11.72 50,354
2021-04-09 $12.53 $12.55 $12.34 $12.38 $11.71 71,136
2021-04-08 $12.48 $12.51 $12.44 $12.49 $11.82 61,441
2021-04-07 $12.47 $12.50 $12.40 $12.42 $11.75 31,702
2021-04-06 $12.41 $12.46 $12.34 $12.42 $11.75 49,686
2021-04-05 $12.43 $12.51 $12.30 $12.35 $11.68 71,964
2021-04-01 $12.31 $12.42 $12.25 $12.38 $11.71 80,645
2021-03-31 $12.29 $12.41 $12.28 $12.38 $11.65 134,095
2021-03-30 $12.30 $12.31 $12.22 $12.30 $11.58 109,452
2021-03-29 $12.48 $12.49 $12.15 $12.26 $11.54 107,676
2021-03-26 $12.04 $12.20 $11.93 $12.16 $11.45 51,656
2021-03-25 $11.79 $11.94 $11.75 $11.90 $11.20 95,460
2021-03-24 $11.73 $11.92 $11.72 $11.84 $11.15 53,513
2021-03-23 $11.66 $11.84 $11.66 $11.69 $11.00 68,126
2021-03-22 $11.74 $11.75 $11.67 $11.73 $11.04 50,038
2021-03-19 $11.60 $11.75 $11.51 $11.73 $11.04 39,020
2021-03-18 $11.70 $11.75 $11.58 $11.60 $10.92 185,082
2021-03-17 $11.62 $11.74 $11.54 $11.73 $11.04 133,160
2021-03-16 $11.68 $11.70 $11.63 $11.69 $11.00 79,763
2021-03-15 $11.64 $11.70 $11.61 $11.67 $10.99 111,275
2021-03-12 $11.54 $11.63 $11.53 $11.57 $10.89 105,367
2021-03-11 $11.64 $11.64 $11.51 $11.57 $10.89 70,818
2021-03-10 $11.40 $11.57 $11.40 $11.48 $10.81 94,441
2021-03-09 $11.47 $11.55 $11.31 $11.34 $10.68 184,954
2021-03-08 $11.44 $11.53 $11.31 $11.43 $10.76 138,496
2021-03-05 $11.44 $11.59 $11.26 $11.33 $10.67 120,065
2021-03-04 $11.53 $11.65 $11.31 $11.31 $10.65 90,497
2021-03-03 $11.71 $11.71 $11.48 $11.58 $10.90 82,194
2021-03-02 $11.35 $11.66 $11.29 $11.57 $10.89 95,444
2021-03-01 $11.26 $11.48 $11.26 $11.35 $10.68 62,661
2021-02-26 $11.41 $11.56 $11.16 $11.23 $10.51 84,099
2021-02-25 $11.62 $11.75 $11.42 $11.46 $10.73 60,956
2021-02-24 $11.45 $11.62 $11.41 $11.60 $10.86 131,127
2021-02-23 $11.35 $11.44 $11.34 $11.40 $10.67 93,126
2021-02-22 $11.39 $11.50 $11.39 $11.44 $10.71 67,577
2021-02-19 $11.48 $11.51 $11.42 $11.44 $10.71 28,930
2021-02-18 $11.50 $11.64 $11.44 $11.46 $10.73 59,198
2021-02-17 $11.66 $11.66 $11.46 $11.60 $10.86 71,096
2021-02-16 $11.47 $11.66 $11.45 $11.58 $10.84 83,338
2021-02-12 $11.30 $11.39 $11.23 $11.38 $10.65 39,181
2021-02-11 $11.37 $11.42 $11.28 $11.30 $10.58 68,988
2021-02-10 $11.31 $11.43 $11.31 $11.34 $10.62 86,462
2021-02-09 $11.26 $11.44 $11.14 $11.33 $10.61 186,848
2021-02-08 $11.12 $11.22 $11.12 $11.21 $10.49 173,159
2021-02-05 $11.04 $11.18 $10.99 $11.10 $10.39 108,280
2021-02-04 $10.91 $11.01 $10.89 $10.96 $10.26 97,327
2021-02-03 $10.84 $10.97 $10.81 $10.92 $10.22 93,979
2021-02-02 $10.85 $11.01 $10.84 $10.86 $10.17 99,469
2021-02-01 $10.71 $10.89 $10.62 $10.79 $10.10 109,653
2021-01-29 $10.76 $10.84 $10.67 $10.72 $9.98 72,784
2021-01-28 $10.72 $10.87 $10.65 $10.84 $10.09 76,991
2021-01-27 $10.93 $10.97 $10.66 $10.66 $9.92 86,865
2021-01-26 $11.11 $11.26 $11.00 $11.01 $10.25 145,525
2021-01-25 $11.02 $11.18 $11.00 $11.11 $10.34 69,189
2021-01-22 $11.10 $11.12 $10.97 $11.08 $10.31 56,926
2021-01-21 $11.21 $11.28 $11.19 $11.23 $10.45 124,989
2021-01-20 $11.33 $11.33 $11.23 $11.29 $10.51 69,237
2021-01-19 $11.42 $11.45 $11.27 $11.27 $10.49 96,149
2021-01-15 $11.52 $11.52 $11.35 $11.39 $10.60 174,450
2021-01-14 $11.50 $11.53 $11.36 $11.50 $10.70 89,444
2021-01-13 $11.27 $11.40 $11.22 $11.39 $10.60 75,467
2021-01-12 $11.00 $11.26 $11.00 $11.25 $10.47 76,341
2021-01-11 $10.89 $11.01 $10.86 $10.97 $10.21 43,930
2021-01-08 $11.04 $11.09 $10.89 $10.97 $10.21 66,944
2021-01-07 $10.90 $11.00 $10.90 $10.96 $10.20 64,439
2021-01-06 $10.56 $10.97 $10.51 $10.90 $10.15 200,452
2021-01-05 $10.34 $10.61 $10.34 $10.54 $9.81 109,410
2021-01-04 $10.41 $10.44 $10.29 $10.35 $9.63 111,742
2020-12-31 $10.37 $10.48 $10.35 $10.48 $9.70 145,619
2020-12-30 $10.39 $10.50 $10.38 $10.44 $9.66 106,891
2020-12-29 $10.39 $10.46 $10.37 $10.43 $9.65 88,715
2020-12-28 $10.53 $10.56 $10.36 $10.44 $9.66 102,389
2020-12-24 $10.48 $10.56 $10.46 $10.53 $9.74 49,600
2020-12-23 $10.52 $10.61 $10.52 $10.54 $9.75 63,881
2020-12-22 $10.46 $10.57 $10.41 $10.54 $9.75 69,136
2020-12-21 $10.56 $10.59 $10.40 $10.51 $9.72 107,821
2020-12-18 $10.86 $10.86 $10.73 $10.76 $9.96 55,594
2020-12-17 $10.87 $10.91 $10.80 $10.82 $10.01 65,726
2020-12-16 $10.97 $10.97 $10.83 $10.83 $10.02 87,214
2020-12-15 $10.88 $11.00 $10.84 $10.95 $10.13 154,715
2020-12-14 $11.07 $11.08 $10.83 $10.83 $10.02 113,150
2020-12-11 $11.11 $11.11 $10.95 $11.04 $10.21 89,698
2020-12-10 $10.86 $11.08 $10.80 $11.05 $10.22 143,692
2020-12-09 $10.90 $10.98 $10.77 $10.83 $10.02 135,936
2020-12-08 $10.80 $10.95 $10.79 $10.88 $10.07 91,223
2020-12-07 $11.09 $11.09 $10.81 $10.83 $10.02 107,446
2020-12-04 $10.82 $11.06 $10.82 $11.01 $10.19 99,522
2020-12-03 $10.59 $10.85 $10.54 $10.80 $9.99 82,932
2020-12-02 $10.40 $10.65 $10.40 $10.62 $9.83 149,481
2020-12-01 $10.50 $10.60 $10.46 $10.50 $9.72 66,604
2020-11-30 $10.67 $10.68 $10.47 $10.52 $9.68 86,694
2020-11-27 $10.83 $10.90 $10.66 $10.71 $9.85 60,936
2020-11-25 $10.96 $10.97 $10.72 $10.86 $9.99 130,423
2020-11-24 $10.85 $10.95 $10.77 $10.95 $10.07 158,773
2020-11-23 $10.62 $10.75 $10.60 $10.68 $9.82 122,693
2020-11-20 $10.65 $10.75 $10.46 $10.50 $9.66 175,363
2020-11-19 $10.63 $10.77 $10.61 $10.71 $9.85 138,267
2020-11-18 $10.77 $10.83 $10.52 $10.70 $9.84 79,545
2020-11-17 $10.53 $10.87 $10.40 $10.75 $9.89 90,926
2020-11-16 $10.33 $10.79 $10.25 $10.64 $9.79 145,308
2020-11-13 $10.06 $10.18 $10.00 $10.18 $9.36 51,643
2020-11-12 $9.95 $10.11 $9.89 $10.04 $9.23 70,786
2020-11-11 $10.05 $10.13 $9.99 $10.05 $9.24 89,972
2020-11-10 $9.93 $10.00 $9.87 $10.00 $9.20 57,031
2020-11-09 $9.67 $9.96 $9.66 $9.87 $9.08 129,602
2020-11-06 $9.43 $9.48 $9.26 $9.28 $8.54 55,246
2020-11-05 $9.30 $9.59 $9.30 $9.46 $8.70 76,728
2020-11-04 $9.31 $9.50 $9.25 $9.31 $8.56 51,150
2020-11-03 $9.30 $9.40 $9.28 $9.33 $8.58 64,203
2020-11-02 $9.31 $9.39 $9.20 $9.30 $8.55 87,797
2020-10-30 $9.28 $9.41 $9.26 $9.36 $8.55 84,636
2020-10-29 $9.23 $9.43 $9.22 $9.38 $8.57 47,995
2020-10-28 $9.34 $9.39 $9.20 $9.29 $8.49 101,707
2020-10-27 $9.52 $9.61 $9.50 $9.50 $8.68 91,336
2020-10-26 $9.74 $9.74 $9.55 $9.58 $8.76 119,165
2020-10-23 $9.95 $9.96 $9.79 $9.79 $8.94 59,763
2020-10-22 $9.68 $9.91 $9.68 $9.91 $9.05 70,986
2020-10-21 $10.00 $10.00 $9.69 $9.73 $8.89 105,217
2020-10-20 $9.99 $10.00 $9.87 $9.96 $9.10 74,438
2020-10-19 $10.05 $10.05 $9.89 $9.94 $9.08 72,746
2020-10-16 $9.96 $10.09 $9.87 $9.99 $9.13 96,204
2020-10-15 $9.81 $9.89 $9.73 $9.87 $9.02 110,216
2020-10-14 $9.62 $9.96 $9.62 $9.86 $9.01 114,320
2020-10-13 $9.61 $9.68 $9.57 $9.65 $8.82 80,886
2020-10-12 $9.55 $9.65 $9.55 $9.56 $8.73 85,462
2020-10-09 $9.68 $9.71 $9.58 $9.60 $8.77 57,301
2020-10-08 $9.22 $9.68 $9.22 $9.65 $8.82 95,431
2020-10-07 $9.10 $9.31 $9.09 $9.22 $8.42 113,563
2020-10-06 $9.08 $9.22 $9.03 $9.07 $8.29 122,747
2020-10-05 $8.94 $9.12 $8.92 $9.03 $8.25 316,630
2020-10-02 $8.60 $8.95 $8.60 $8.88 $8.11 126,097
2020-10-01 $8.91 $8.96 $8.82 $8.87 $8.10 119,312
2020-09-30 $9.12 $9.14 $8.90 $8.95 $8.12 124,075
2020-09-29 $9.04 $9.09 $9.00 $9.05 $8.21 101,947
2020-09-28 $8.95 $9.07 $8.89 $9.02 $8.18 107,170
2020-09-25 $8.89 $9.03 $8.85 $8.93 $8.10 80,430
2020-09-24 $9.07 $9.09 $8.81 $8.91 $8.08 95,719
2020-09-23 $9.34 $9.34 $9.06 $9.07 $8.23 56,230
2020-09-22 $9.32 $9.43 $9.24 $9.25 $8.39 94,973
2020-09-21 $9.35 $9.44 $9.29 $9.35 $8.48 65,449
2020-09-18 $9.56 $9.62 $9.48 $9.50 $8.62 54,245
2020-09-17 $9.58 $9.63 $9.54 $9.57 $8.68 57,816
2020-09-16 $9.65 $9.80 $9.61 $9.63 $8.74 58,677
2020-09-15 $9.81 $9.86 $9.63 $9.64 $8.75 72,334
2020-09-14 $9.71 $9.74 $9.64 $9.71 $8.81 79,205
2020-09-11 $9.56 $9.73 $9.56 $9.60 $8.71 38,635
2020-09-10 $9.67 $9.67 $9.51 $9.52 $8.64 105,816
2020-09-09 $9.67 $9.78 $9.62 $9.64 $8.75 41,741
2020-09-08 $9.57 $9.65 $9.57 $9.61 $8.72 38,880
2020-09-04 $9.76 $9.89 $9.63 $9.70 $8.80 51,465
2020-09-03 $9.74 $9.80 $9.66 $9.72 $8.82 82,830
2020-09-02 $9.70 $9.86 $9.70 $9.75 $8.85 77,288
2020-09-01 $9.69 $9.82 $9.69 $9.71 $8.81 62,135
2020-08-31 $9.95 $9.97 $9.78 $9.80 $8.83 135,063
2020-08-28 $9.83 $10.05 $9.82 $10.01 $9.02 66,651
2020-08-27 $9.79 $9.88 $9.69 $9.85 $8.88 122,469
2020-08-26 $9.91 $9.94 $9.79 $9.79 $8.83 48,349
2020-08-25 $10.10 $10.13 $9.90 $9.95 $8.97 66,016
2020-08-24 $10.31 $10.31 $10.11 $10.13 $9.13 44,682
2020-08-21 $10.25 $10.35 $10.13 $10.21 $9.20 60,086
2020-08-20 $10.36 $10.41 $10.32 $10.38 $9.36 31,561
2020-08-19 $10.48 $10.54 $10.42 $10.45 $9.42 55,598
2020-08-18 $10.46 $10.61 $10.40 $10.49 $9.46 53,998
2020-08-17 $10.68 $10.72 $10.55 $10.59 $9.55 64,365
2020-08-14 $10.56 $10.63 $10.54 $10.62 $9.57 33,491
2020-08-13 $10.68 $10.68 $10.55 $10.60 $9.56 35,591
2020-08-12 $10.51 $10.66 $10.47 $10.66 $9.61 52,024
2020-08-11 $10.58 $10.63 $10.34 $10.45 $9.42 106,301
2020-08-10 $10.16 $10.58 $10.16 $10.58 $9.54 100,777
2020-08-07 $10.10 $10.20 $10.06 $10.18 $9.18 46,758
2020-08-06 $10.13 $10.18 $10.10 $10.17 $9.17 36,652
2020-08-05 $10.20 $10.25 $10.10 $10.15 $9.15 52,965
2020-08-04 $9.99 $10.10 $9.91 $10.06 $9.07 58,616
2020-08-03 $9.98 $10.16 $9.82 $10.08 $9.09 69,874
2020-07-31 $10.02 $10.18 $9.99 $10.04 $8.99 40,428
2020-07-30 $10.06 $10.14 $10.00 $10.06 $9.01 41,294
2020-07-29 $10.05 $10.27 $10.00 $10.24 $9.17 40,617
2020-07-28 $9.90 $10.11 $9.90 $10.08 $9.03 46,146
2020-07-27 $10.00 $10.03 $9.92 $9.97 $8.93 37,933
2020-07-24 $9.99 $10.11 $9.99 $10.04 $8.99 49,911
2020-07-23 $10.23 $10.31 $9.96 $10.08 $9.03 83,451
2020-07-22 $10.39 $10.40 $10.25 $10.33 $9.25 52,304
2020-07-21 $10.14 $10.50 $10.14 $10.44 $9.35 62,308
2020-07-20 $10.00 $10.22 $9.98 $10.19 $9.13 61,121
2020-07-17 $9.98 $10.10 $9.88 $10.08 $9.03 40,880
2020-07-16 $9.95 $10.05 $9.90 $9.97 $8.93 49,044
2020-07-15 $9.85 $10.00 $9.74 $9.96 $8.92 53,902
2020-07-14 $9.47 $9.70 $9.47 $9.60 $8.60 38,383
2020-07-13 $9.64 $9.74 $9.52 $9.52 $8.53 86,528
2020-07-10 $9.47 $9.66 $9.46 $9.66 $8.65 64,281
2020-07-09 $9.70 $9.72 $9.51 $9.52 $8.53 44,936
2020-07-08 $9.68 $9.81 $9.68 $9.76 $8.74 49,822
2020-07-07 $9.66 $9.84 $9.63 $9.77 $8.75 51,927
2020-07-06 $10.11 $10.18 $9.59 $9.73 $8.72 132,639
2020-07-02 $10.18 $10.18 $10.00 $10.07 $9.02 69,774
2020-07-01 $9.99 $10.18 $9.99 $10.10 $9.05 68,495
2020-06-30 $10.00 $10.09 $9.88 $10.02 $8.92 58,225
2020-06-29 $9.89 $10.01 $9.76 $9.99 $8.89 43,948
2020-06-26 $10.23 $10.33 $9.80 $9.82 $8.74 48,511
2020-06-25 $10.13 $10.36 $10.06 $10.36 $9.22 122,068
2020-06-24 $10.49 $10.49 $9.96 $10.28 $9.15 69,209
2020-06-23 $10.56 $10.73 $10.46 $10.51 $9.36 62,279
2020-06-22 $10.56 $10.68 $10.28 $10.60 $9.44 67,465
2020-06-19 $10.99 $10.99 $10.71 $10.73 $9.55 61,815
2020-06-18 $10.77 $10.93 $10.69 $10.82 $9.63 54,716
2020-06-17 $10.89 $11.00 $10.71 $10.89 $9.70 71,344
2020-06-16 $11.17 $11.17 $10.90 $10.90 $9.71 67,807
2020-06-15 $10.55 $10.92 $10.36 $10.90 $9.71 44,724
2020-06-12 $10.87 $10.87 $10.51 $10.64 $9.47 91,391
2020-06-11 $10.91 $11.04 $10.47 $10.56 $9.40 91,694
2020-06-10 $11.68 $11.68 $11.22 $11.44 $10.19 89,249
2020-06-09 $11.85 $11.90 $11.61 $11.77 $10.48 72,652
2020-06-08 $11.83 $11.98 $11.75 $11.94 $10.63 56,203
2020-06-05 $11.68 $11.90 $11.64 $11.65 $10.37 83,896
2020-06-04 $11.48 $11.48 $11.23 $11.37 $10.12 54,797
2020-06-03 $11.22 $11.53 $11.08 $11.42 $10.17 73,322
2020-06-02 $11.18 $11.22 $11.05 $11.20 $9.97 41,687
2020-06-01 $11.03 $11.23 $10.97 $11.14 $9.92 55,023
2020-05-29 $10.99 $11.09 $10.91 $11.03 $9.77 42,710
2020-05-28 $10.97 $11.36 $10.97 $11.11 $9.84 48,551
2020-05-27 $11.14 $11.19 $10.80 $10.99 $9.73 63,152
2020-05-26 $11.12 $11.38 $10.95 $11.00 $9.74 45,666
2020-05-22 $10.91 $10.91 $10.77 $10.90 $9.65 25,297
2020-05-21 $10.89 $10.99 $10.64 $10.80 $9.56 50,065
2020-05-20 $10.78 $10.88 $10.60 $10.78 $9.54 90,686
2020-05-19 $10.66 $10.66 $10.40 $10.61 $9.39 49,203
2020-05-18 $10.51 $10.70 $10.46 $10.54 $9.33 77,060
2020-05-15 $10.26 $10.34 $10.03 $10.34 $9.16 41,672
2020-05-14 $9.91 $10.12 $9.67 $10.09 $8.93 70,615
2020-05-13 $10.56 $10.56 $9.96 $10.11 $8.95 56,669
2020-05-12 $10.63 $10.65 $10.47 $10.53 $9.32 55,359
2020-05-11 $10.53 $10.68 $10.53 $10.58 $9.37 63,680
2020-05-08 $10.81 $10.81 $10.51 $10.68 $9.46 72,322
2020-05-07 $10.86 $10.90 $10.67 $10.71 $9.48 60,310
2020-05-06 $10.93 $10.93 $10.42 $10.67 $9.45 105,571
2020-05-05 $10.69 $10.95 $10.48 $10.93 $9.68 218,542
2020-05-04 $9.91 $10.47 $9.69 $10.37 $9.18 180,981
2020-05-01 $10.16 $10.38 $9.93 $10.01 $8.86 92,636
2020-04-30 $10.99 $11.16 $10.50 $10.55 $9.28 88,501
2020-04-29 $10.75 $11.31 $10.65 $10.99 $9.67 115,260
2020-04-28 $10.66 $11.13 $10.49 $10.54 $9.27 101,435
2020-04-27 $10.45 $10.88 $10.12 $10.64 $9.36 134,773
2020-04-24 $9.84 $10.37 $9.79 $10.27 $9.04 214,694
2020-04-23 $9.70 $9.88 $9.57 $9.75 $8.58 108,738
2020-04-22 $9.25 $9.54 $9.17 $9.53 $8.39 117,212
2020-04-21 $8.99 $9.19 $8.58 $9.13 $8.03 103,186
2020-04-20 $9.43 $9.92 $9.25 $9.44 $8.31 125,326
2020-04-17 $9.86 $10.02 $9.35 $9.84 $8.66 226,509
2020-04-16 $10.29 $10.61 $9.78 $9.86 $8.68 87,398
2020-04-15 $10.44 $10.59 $10.02 $10.30 $9.06 144,301
2020-04-14 $10.01 $10.54 $9.85 $10.52 $9.26 99,482
2020-04-13 $10.26 $10.38 $9.74 $9.92 $8.73 144,315
2020-04-09 $10.41 $10.67 $9.59 $10.06 $8.85 148,467
2020-04-08 $9.03 $9.89 $9.03 $9.84 $8.66 104,223
2020-04-07 $8.77 $9.24 $8.73 $9.21 $8.10 147,289
2020-04-06 $7.95 $8.69 $7.95 $8.57 $7.54 168,160
2020-04-03 $8.34 $8.51 $7.65 $7.87 $6.92 105,960
2020-04-02 $7.91 $8.69 $7.91 $8.14 $7.16 170,213
2020-04-01 $8.32 $8.37 $7.81 $7.98 $7.02 113,202
2020-03-31 $8.60 $9.15 $8.13 $8.99 $7.80 183,530
2020-03-30 $8.65 $8.67 $8.07 $8.26 $7.17 150,002
2020-03-27 $8.75 $9.06 $8.51 $8.66 $7.52 65,736
2020-03-26 $8.94 $10.37 $8.62 $9.18 $7.97 201,897
2020-03-25 $7.13 $9.94 $7.13 $8.74 $7.59 145,753
2020-03-24 $7.04 $7.50 $6.71 $7.25 $6.29 122,698
2020-03-23 $7.21 $7.47 $6.22 $6.54 $5.68 206,857
2020-03-20 $7.75 $8.65 $7.53 $7.71 $6.69 78,102
2020-03-19 $6.65 $8.62 $6.27 $7.67 $6.66 122,650
2020-03-18 $7.89 $8.06 $6.05 $6.90 $5.99 326,019
2020-03-17 $7.98 $8.87 $7.79 $8.35 $7.25 262,624
2020-03-16 $8.51 $8.74 $7.81 $7.99 $6.93 123,692
2020-03-13 $9.15 $9.43 $8.08 $9.01 $7.82 181,423
2020-03-12 $10.57 $10.57 $8.62 $8.86 $7.69 239,724
2020-03-11 $11.80 $12.00 $10.80 $11.18 $9.70 174,440
2020-03-10 $12.71 $12.91 $10.97 $12.30 $10.68 367,771
2020-03-09 $13.59 $13.59 $12.23 $12.39 $10.75 229,779
2020-03-06 $14.68 $14.80 $14.44 $14.68 $12.74 117,512
2020-03-05 $15.17 $15.33 $15.10 $15.18 $13.18 41,074
2020-03-04 $15.35 $15.54 $15.20 $15.37 $13.34 48,044
2020-03-03 $15.50 $15.69 $15.20 $15.24 $13.23 63,001
2020-03-02 $15.24 $15.51 $15.02 $15.50 $13.45 85,870
2020-02-28 $15.05 $15.30 $14.11 $15.26 $13.15 163,685
2020-02-27 $16.07 $16.07 $15.48 $15.53 $13.38 121,505
2020-02-26 $16.61 $16.76 $16.21 $16.24 $14.00 90,798
2020-02-25 $17.14 $17.14 $16.60 $16.61 $14.31 58,230
2020-02-24 $17.01 $17.22 $16.93 $17.14 $14.77 83,830
2020-02-21 $17.32 $17.32 $17.23 $17.28 $14.89 51,380
2020-02-20 $17.33 $17.34 $17.26 $17.32 $14.93 39,327
2020-02-19 $17.27 $17.36 $17.27 $17.31 $14.92 52,131
2020-02-18 $17.32 $17.32 $17.26 $17.30 $14.91 29,341
2020-02-14 $17.13 $17.32 $17.10 $17.32 $14.93 63,923
2020-02-13 $17.00 $17.15 $16.99 $17.11 $14.75 46,983
2020-02-12 $16.89 $17.05 $16.89 $17.01 $14.66 91,953
2020-02-11 $16.87 $16.90 $16.80 $16.83 $14.50 37,804
2020-02-10 $16.69 $16.82 $16.69 $16.75 $14.44 57,746
2020-02-07 $16.76 $16.78 $16.70 $16.70 $14.39 46,859
2020-02-06 $16.85 $16.85 $16.78 $16.80 $14.48 36,670
2020-02-05 $16.90 $16.90 $16.80 $16.84 $14.51 35,143
2020-02-04 $16.79 $16.83 $16.71 $16.78 $14.46 51,688
2020-02-03 $16.82 $16.84 $16.69 $16.69 $14.38 51,813
2020-01-31 $17.00 $17.04 $16.88 $16.93 $14.50 121,841
2020-01-30 $16.90 $16.98 $16.78 $16.95 $14.51 52,088
2020-01-29 $16.87 $17.10 $16.77 $17.06 $14.61 98,113
2020-01-28 $16.75 $16.87 $16.69 $16.79 $14.38 41,590
2020-01-27 $16.90 $16.94 $16.64 $16.64 $14.25 70,238
2020-01-24 $17.29 $17.29 $17.01 $17.02 $14.57 154,745
2020-01-23 $17.07 $17.25 $16.98 $17.24 $14.76 135,018
2020-01-22 $17.28 $17.32 $17.13 $17.14 $14.68 68,642
2020-01-21 $17.41 $17.41 $17.21 $17.21 $14.73 81,083
2020-01-17 $17.48 $17.48 $17.29 $17.32 $14.83 55,222
2020-01-16 $17.30 $17.50 $17.28 $17.47 $14.96 43,365
2020-01-15 $17.21 $17.30 $17.15 $17.30 $14.81 56,090
2020-01-14 $17.14 $17.20 $17.10 $17.20 $14.73 41,255
2020-01-13 $16.94 $17.13 $16.90 $17.10 $14.64 60,735
2020-01-10 $16.89 $16.95 $16.89 $16.91 $14.48 48,849
2020-01-09 $16.76 $17.00 $16.75 $16.88 $14.45 106,141
2020-01-08 $16.87 $16.88 $16.74 $16.79 $14.38 57,594
2020-01-07 $16.94 $16.94 $16.79 $16.87 $14.44 46,650
2020-01-06 $16.76 $16.93 $16.70 $16.89 $14.46 54,087
2020-01-03 $16.71 $16.77 $16.67 $16.76 $14.35 42,040
2020-01-02 $16.88 $16.97 $16.68 $16.71 $14.31 39,179
2019-12-31 $16.86 $17.03 $16.83 $16.83 $14.32 77,001
2019-12-30 $17.01 $17.09 $16.84 $16.89 $14.37 65,200
2019-12-27 $17.08 $17.10 $16.85 $17.01 $14.47 76,901
2019-12-26 $16.59 $17.08 $16.50 $17.01 $14.47 124,956
2019-12-24 $16.47 $16.70 $16.46 $16.48 $14.02 44,433
2019-12-23 $16.47 $16.60 $16.39 $16.43 $13.98 67,564
2019-12-20 $16.55 $16.84 $16.51 $16.60 $14.12 86,325
2019-12-19 $16.61 $16.61 $16.50 $16.51 $14.04 106,010
2019-12-18 $16.30 $16.85 $16.25 $16.69 $14.20 139,888
2019-12-17 $16.08 $16.44 $16.05 $16.35 $13.91 125,576
2019-12-16 $16.05 $16.25 $16.02 $16.02 $13.63 97,938
2019-12-13 $15.90 $16.05 $15.76 $16.05 $13.65 58,641
2019-12-12 $15.81 $16.09 $15.79 $15.95 $13.57 73,117
2019-12-11 $15.75 $15.80 $15.62 $15.78 $13.42 87,547
2019-12-10 $15.54 $15.75 $15.52 $15.73 $13.38 76,039
2019-12-09 $15.14 $15.52 $15.14 $15.49 $13.18 70,076
2019-12-06 $15.09 $15.24 $15.09 $15.18 $12.91 77,986
2019-12-05 $15.24 $15.26 $15.11 $15.13 $12.87 58,512
2019-12-04 $15.25 $15.30 $15.16 $15.22 $12.95 76,917
2019-12-03 $15.27 $15.41 $15.27 $15.35 $13.06 61,804
2019-12-02 $15.39 $15.39 $15.12 $15.37 $13.07 40,089
2019-11-29 $15.42 $15.50 $15.42 $15.45 $13.05 36,524
2019-11-27 $15.40 $15.47 $15.31 $15.39 $13.00 75,205
2019-11-26 $15.42 $15.58 $15.40 $15.43 $13.03 85,752
2019-11-25 $15.44 $15.55 $15.40 $15.47 $13.07 46,182
2019-11-22 $15.57 $15.58 $15.48 $15.49 $13.08 31,425
2019-11-21 $15.41 $15.56 $15.33 $15.55 $13.13 25,241
2019-11-20 $15.25 $15.41 $15.21 $15.36 $12.97 60,024
2019-11-19 $15.53 $15.53 $15.04 $15.32 $12.94 106,152
2019-11-18 $15.70 $15.72 $15.50 $15.57 $13.15 63,147
2019-11-15 $15.66 $15.70 $15.55 $15.65 $13.22 48,612
2019-11-14 $15.63 $15.67 $15.49 $15.60 $13.17 47,902
2019-11-13 $15.50 $15.69 $15.50 $15.60 $13.17 64,054
2019-11-12 $15.30 $15.48 $15.30 $15.46 $13.06 87,294
2019-11-11 $15.34 $15.44 $15.33 $15.35 $12.96 43,062
2019-11-08 $15.43 $15.53 $15.43 $15.47 $13.07 64,175
2019-11-07 $15.65 $15.74 $15.39 $15.47 $13.07 86,546
2019-11-06 $15.66 $15.79 $15.60 $15.69 $13.25 76,819
2019-11-05 $15.74 $15.74 $15.58 $15.72 $13.28 75,315
2019-11-04 $16.00 $16.09 $15.62 $15.77 $13.32 125,858
2019-11-01 $15.90 $16.05 $15.89 $15.97 $13.49 51,793
2019-10-31 $16.00 $16.10 $16.00 $16.02 $13.44 55,529
2019-10-30 $16.10 $16.14 $16.03 $16.06 $13.47 53,657
2019-10-29 $16.00 $16.11 $16.00 $16.10 $13.50 45,340
2019-10-28 $16.20 $16.20 $16.03 $16.10 $13.50 33,213
2019-10-25 $16.08 $16.10 $16.01 $16.09 $13.50 29,475
2019-10-24 $16.24 $16.24 $16.08 $16.10 $13.50 46,859
2019-10-23 $16.12 $16.18 $16.09 $16.12 $13.52 29,851
2019-10-22 $16.17 $16.23 $16.12 $16.15 $13.55 48,707
2019-10-21 $16.03 $16.18 $16.03 $16.08 $13.49 30,345
2019-10-18 $16.05 $16.26 $16.05 $16.10 $13.50 39,824
2019-10-17 $16.06 $16.16 $16.03 $16.07 $13.48 37,283
2019-10-16 $16.08 $16.16 $16.06 $16.10 $13.50 40,229
2019-10-15 $16.29 $16.29 $16.12 $16.14 $13.54 35,805
2019-10-14 $16.13 $16.16 $16.04 $16.16 $13.55 42,436
2019-10-11 $16.20 $16.20 $16.08 $16.10 $13.50 33,879
2019-10-10 $16.04 $16.21 $15.95 $16.07 $13.48 61,909
2019-10-09 $15.71 $16.09 $15.65 $15.99 $13.41 130,625
2019-10-08 $15.64 $15.71 $15.55 $15.60 $13.08 61,482
2019-10-07 $15.79 $15.83 $15.69 $15.70 $13.17 47,174
2019-10-04 $15.86 $15.88 $15.70 $15.82 $13.27 39,885
2019-10-03 $15.76 $15.88 $15.70 $15.79 $13.24 36,114
2019-10-02 $16.25 $16.25 $15.73 $15.83 $13.28 50,256
2019-10-01 $16.49 $16.49 $16.21 $16.21 $13.60 42,500
2019-09-30 $16.35 $16.51 $16.26 $16.51 $13.75 58,991
2019-09-27 $16.16 $16.25 $16.14 $16.25 $13.54 38,428
2019-09-26 $16.20 $16.30 $16.09 $16.14 $13.45 46,366
2019-09-25 $16.29 $16.36 $16.08 $16.16 $13.46 42,222
2019-09-24 $16.38 $16.39 $16.19 $16.26 $13.55 41,877
2019-09-23 $16.31 $16.41 $16.25 $16.34 $13.61 117,772
2019-09-20 $16.30 $16.42 $16.08 $16.27 $13.55 79,628
2019-09-19 $16.22 $16.32 $16.22 $16.25 $13.54 48,050
2019-09-18 $16.15 $16.40 $15.99 $16.13 $13.44 25,152
2019-09-17 $16.13 $16.32 $16.05 $16.12 $13.43 41,928
2019-09-16 $16.25 $16.40 $15.99 $16.18 $13.48 108,173
2019-09-13 $15.83 $16.08 $15.83 $16.05 $13.37 44,327
2019-09-12 $15.96 $15.98 $15.89 $15.91 $13.25 88,136
2019-09-11 $15.77 $15.96 $15.75 $15.94 $13.28 47,336
2019-09-10 $15.77 $15.88 $15.72 $15.81 $13.17 57,103
2019-09-09 $15.84 $15.84 $15.72 $15.84 $13.20 57,312
2019-09-06 $15.82 $15.82 $15.63 $15.71 $13.09 31,992
2019-09-05 $15.73 $15.92 $15.71 $15.78 $13.15 72,448
2019-09-04 $15.71 $15.75 $15.65 $15.73 $13.10 52,785
2019-09-03 $15.50 $15.65 $15.48 $15.63 $13.02 37,865
2019-08-30 $15.70 $15.72 $15.65 $15.66 $12.96 50,505
2019-08-29 $15.65 $15.72 $15.59 $15.65 $12.95 82,818
2019-08-28 $15.50 $15.61 $15.42 $15.57 $12.88 100,634
2019-08-27 $15.60 $15.62 $15.39 $15.42 $12.76 206,553
2019-08-26 $15.65 $15.67 $15.50 $15.55 $12.86 32,496
2019-08-23 $15.70 $15.83 $15.58 $15.58 $12.89 74,903
2019-08-22 $15.72 $15.79 $15.65 $15.74 $13.02 73,567
2019-08-21 $15.67 $15.74 $15.58 $15.68 $12.97 31,394
2019-08-20 $15.67 $15.68 $15.55 $15.58 $12.89 17,452
2019-08-19 $15.54 $15.70 $15.19 $15.67 $12.96 81,139
2019-08-16 $15.33 $15.46 $15.25 $15.37 $12.72 48,818
2019-08-15 $15.33 $15.36 $15.19 $15.20 $12.57 68,337
2019-08-14 $15.46 $15.51 $15.20 $15.22 $12.59 99,888
2019-08-13 $15.50 $15.60 $15.40 $15.56 $12.87 52,127
2019-08-12 $15.42 $15.58 $15.37 $15.50 $12.82 83,123
2019-08-09 $15.61 $15.63 $15.37 $15.43 $12.77 33,072
2019-08-08 $15.31 $15.49 $15.23 $15.45 $12.78 39,003
2019-08-07 $15.26 $15.37 $15.11 $15.23 $12.60 52,735
2019-08-06 $15.31 $15.38 $15.13 $15.37 $12.72 82,322
2019-08-05 $15.61 $15.61 $15.24 $15.30 $12.66 65,706
2019-08-02 $15.91 $15.91 $15.64 $15.67 $12.96 38,318
2019-08-01 $15.84 $15.97 $15.79 $15.90 $13.15 35,268
2019-07-31 $16.00 $16.04 $15.90 $15.92 $13.08 39,241
2019-07-30 $15.99 $16.05 $15.93 $16.00 $13.15 48,597
2019-07-29 $16.07 $16.09 $15.96 $15.98 $13.13 30,032
2019-07-26 $16.18 $16.18 $16.03 $16.07 $13.20 52,095
2019-07-25 $16.55 $16.58 $16.21 $16.22 $13.33 75,119
2019-07-24 $16.56 $16.56 $16.42 $16.45 $13.52 53,105
2019-07-23 $16.43 $16.52 $16.38 $16.52 $13.57 112,623
2019-07-22 $16.30 $16.40 $16.28 $16.37 $13.45 46,725
2019-07-19 $16.39 $16.39 $16.27 $16.30 $13.39 38,132
2019-07-18 $16.56 $16.56 $16.34 $16.35 $13.43 57,887
2019-07-17 $16.54 $16.57 $16.53 $16.55 $13.60 63,559
2019-07-16 $16.55 $16.58 $16.45 $16.51 $13.56 54,505
2019-07-15 $16.46 $16.55 $16.46 $16.52 $13.57 31,591
2019-07-12 $16.46 $16.52 $16.38 $16.42 $13.49 44,228
2019-07-11 $16.40 $16.50 $16.30 $16.44 $13.51 48,070
2019-07-10 $16.22 $16.39 $16.18 $16.39 $13.47 71,194
2019-07-09 $16.15 $16.15 $15.96 $16.12 $13.24 18,701
2019-07-08 $16.01 $16.14 $15.94 $16.08 $13.21 40,904
2019-07-05 $16.01 $16.05 $15.89 $16.05 $13.19 30,766
2019-07-03 $15.91 $16.02 $15.88 $16.01 $13.15 38,980
2019-07-02 $15.82 $15.94 $15.82 $15.91 $13.07 32,146
2019-07-01 $15.99 $15.99 $15.80 $15.82 $13.00 70,436
2019-06-28 $15.81 $15.94 $15.81 $15.94 $13.01 51,111
2019-06-27 $15.70 $15.87 $15.70 $15.81 $12.90 62,266
2019-06-26 $15.86 $15.89 $15.70 $15.75 $12.85 66,715
2019-06-25 $15.99 $16.04 $15.81 $15.86 $12.94 43,895
2019-06-24 $16.12 $16.12 $15.98 $16.04 $13.09 52,530
2019-06-21 $16.06 $16.06 $15.86 $16.01 $13.06 53,055
2019-06-20 $15.87 $15.90 $15.76 $15.86 $12.94 73,051
2019-06-19 $15.77 $15.89 $15.63 $15.76 $12.86 53,578
2019-06-18 $15.77 $15.81 $15.69 $15.78 $12.88 36,137
2019-06-17 $15.75 $15.87 $15.70 $15.70 $12.81 47,839
2019-06-14 $15.82 $15.88 $15.75 $15.81 $12.90 43,509
2019-06-13 $15.76 $15.87 $15.74 $15.83 $12.92 59,581
2019-06-12 $15.71 $15.80 $15.65 $15.74 $12.84 39,069
2019-06-11 $15.69 $15.78 $15.65 $15.74 $12.84 39,921
2019-06-10 $15.65 $15.75 $15.61 $15.63 $12.75 51,586
2019-06-07 $15.68 $15.79 $15.56 $15.60 $12.73 79,059
2019-06-06 $15.65 $15.69 $15.54 $15.62 $12.74 27,064
2019-06-05 $15.56 $15.64 $15.47 $15.60 $12.73 50,070
2019-06-04 $15.45 $15.55 $15.32 $15.55 $12.69 55,227
2019-06-03 $15.42 $15.50 $15.34 $15.45 $12.61 31,253
2019-05-31 $15.47 $15.58 $15.40 $15.47 $12.53 31,224
2019-05-30 $15.62 $15.84 $15.50 $15.50 $12.56 34,954
2019-05-29 $15.58 $15.66 $15.41 $15.55 $12.60 52,293
2019-05-28 $15.84 $15.85 $15.64 $15.64 $12.67 32,725
2019-05-24 $15.81 $15.91 $15.77 $15.78 $12.78 23,264
2019-05-23 $15.95 $15.95 $15.68 $15.77 $12.78 33,836
2019-05-22 $16.08 $16.08 $15.95 $15.99 $12.95 34,209
2019-05-21 $16.01 $16.12 $15.99 $16.04 $13.00 23,269
2019-05-20 $16.12 $16.12 $15.92 $15.94 $12.91 40,910
2019-05-17 $16.08 $16.19 $16.00 $16.07 $13.02 45,703
2019-05-16 $15.94 $16.09 $15.86 $16.01 $12.97 33,012
2019-05-15 $15.94 $15.95 $15.84 $15.91 $12.89 25,390
2019-05-14 $15.78 $15.98 $15.78 $15.88 $12.87 32,043
2019-05-13 $15.78 $15.80 $15.65 $15.65 $12.68 41,963
2019-05-10 $15.54 $15.77 $15.52 $15.77 $12.78 34,391
2019-05-09 $15.57 $15.59 $15.40 $15.40 $12.48 56,172
2019-05-08 $15.71 $15.71 $15.55 $15.57 $12.61 41,003
2019-05-07 $15.73 $15.80 $15.63 $15.69 $12.71 56,455
2019-05-06 $15.83 $15.87 $15.70 $15.81 $12.81 30,924
2019-05-03 $15.95 $16.01 $15.80 $15.85 $12.84 24,210
2019-05-02 $16.10 $16.10 $15.77 $15.80 $12.80 93,318
2019-05-01 $15.92 $16.09 $15.92 $16.07 $13.02 33,598
2019-04-30 $16.17 $16.24 $16.03 $16.13 $12.98 59,157
2019-04-29 $16.21 $16.24 $16.16 $16.21 $13.04 32,378
2019-04-26 $16.15 $16.24 $16.15 $16.17 $13.01 35,163
2019-04-25 $16.25 $16.25 $16.15 $16.16 $13.00 58,927
2019-04-24 $16.35 $16.35 $16.12 $16.17 $13.01 32,411
2019-04-23 $16.15 $16.24 $16.12 $16.24 $13.07 39,961
2019-04-22 $16.05 $16.16 $15.88 $16.06 $12.92 27,487
2019-04-18 $16.00 $16.16 $15.91 $15.92 $12.81 33,057
2019-04-17 $16.02 $16.09 $15.91 $15.99 $12.87 36,283
2019-04-16 $16.26 $16.39 $16.02 $16.12 $12.97 47,498
2019-04-15 $16.17 $16.40 $16.12 $16.20 $13.04 177,258
2019-04-12 $16.08 $16.17 $16.08 $16.16 $13.00 45,583
2019-04-11 $15.95 $16.04 $15.95 $16.01 $12.88 33,497
2019-04-10 $15.97 $16.05 $15.93 $15.95 $12.83 26,493
2019-04-09 $15.91 $15.97 $15.90 $15.93 $12.82 31,013
2019-04-08 $15.83 $15.96 $15.83 $15.91 $12.80 34,494
2019-04-05 $15.76 $15.89 $15.76 $15.87 $12.77 18,699
2019-04-04 $15.79 $15.85 $15.73 $15.75 $12.67 18,968
2019-04-03 $15.94 $16.06 $15.75 $15.78 $12.70 89,520
2019-04-02 $15.81 $15.93 $15.81 $15.91 $12.80 33,489
2019-04-01 $15.88 $15.88 $15.77 $15.82 $12.73 43,746
2019-03-29 $15.80 $15.90 $15.80 $15.85 $12.67 34,224
2019-03-28 $15.85 $15.85 $15.72 $15.78 $12.61 28,708
2019-03-27 $15.88 $15.88 $15.67 $15.76 $12.59 22,008
2019-03-26 $15.66 $15.89 $15.66 $15.81 $12.63 94,290
2019-03-25 $15.81 $15.81 $15.64 $15.67 $12.52 29,807
2019-03-22 $15.79 $15.89 $15.74 $15.78 $12.61 60,329
2019-03-21 $15.73 $15.89 $15.73 $15.84 $12.66 42,293
2019-03-20 $15.65 $15.87 $15.64 $15.80 $12.63 56,386
2019-03-19 $15.72 $15.77 $15.65 $15.66 $12.51 45,768
2019-03-18 $15.63 $15.70 $15.58 $15.67 $12.52 43,952
2019-03-15 $15.72 $15.72 $15.57 $15.66 $12.51 50,125
2019-03-14 $15.63 $15.65 $15.57 $15.62 $12.48 31,139
2019-03-13 $15.57 $15.61 $15.52 $15.57 $12.44 30,426
2019-03-12 $15.55 $15.59 $15.50 $15.52 $12.40 57,107
2019-03-11 $15.40 $15.55 $15.35 $15.53 $12.41 92,784
2019-03-08 $15.31 $15.34 $15.25 $15.34 $12.26 36,791
2019-03-07 $15.24 $15.40 $15.24 $15.30 $12.23 76,079
2019-03-06 $15.25 $15.26 $15.16 $15.21 $12.15 44,592
2019-03-05 $15.24 $15.25 $15.19 $15.25 $12.19 16,831
2019-03-04 $15.26 $15.26 $15.10 $15.26 $12.19 59,633
2019-03-01 $15.29 $15.29 $15.07 $15.18 $12.13 41,929
2019-02-28 $15.39 $15.39 $15.26 $15.34 $12.17 63,778
2019-02-27 $15.44 $15.44 $15.25 $15.30 $12.14 74,101
2019-02-26 $15.43 $15.48 $15.32 $15.33 $12.16 103,479
2019-02-25 $15.52 $15.52 $15.35 $15.37 $12.19 54,248
2019-02-22 $15.53 $15.67 $15.49 $15.51 $12.30 55,095
2019-02-21 $15.54 $15.58 $15.33 $15.48 $12.28 132,238
2019-02-20 $15.65 $15.65 $15.45 $15.55 $12.34 49,965
2019-02-19 $15.42 $15.70 $15.33 $15.67 $12.43 87,339
2019-02-15 $15.43 $15.56 $15.33 $15.39 $12.21 61,920
2019-02-14 $15.02 $15.31 $15.02 $15.25 $12.10 54,560
2019-02-13 $15.26 $15.26 $15.01 $15.09 $11.97 80,451
2019-02-12 $15.17 $15.17 $15.01 $15.15 $12.02 100,414
2019-02-11 $14.96 $15.09 $14.93 $15.09 $11.97 41,231
2019-02-08 $15.07 $15.07 $14.87 $14.97 $11.88 35,403
2019-02-07 $15.00 $15.10 $14.90 $15.02 $11.92 60,686
2019-02-06 $15.24 $15.25 $14.99 $15.06 $11.95 46,334
2019-02-05 $15.21 $15.23 $15.20 $15.21 $12.07 43,483
2019-02-04 $15.21 $15.21 $15.06 $15.20 $12.06 28,866
2019-02-01 $15.01 $15.20 $15.01 $15.16 $12.03 58,013
2019-01-31 $15.01 $15.28 $15.01 $15.15 $11.93 82,111
2019-01-30 $14.93 $15.08 $14.90 $15.02 $11.83 71,143
2019-01-29 $14.75 $14.93 $14.75 $14.83 $11.68 49,358
2019-01-28 $14.90 $14.90 $14.68 $14.71 $11.59 58,049
2019-01-25 $14.90 $14.97 $14.87 $14.91 $11.74 31,372
2019-01-24 $14.84 $14.88 $14.71 $14.88 $11.72 34,906
2019-01-23 $14.69 $14.84 $14.69 $14.76 $11.63 80,512
2019-01-22 $14.98 $14.98 $14.67 $14.69 $11.57 91,374
2019-01-18 $15.06 $15.10 $14.95 $14.99 $11.81 67,984
2019-01-17 $14.77 $15.04 $14.77 $15.04 $11.85 92,782
2019-01-16 $14.73 $14.88 $14.68 $14.86 $11.70 92,538
2019-01-15 $14.46 $14.69 $14.39 $14.69 $11.57 52,767
2019-01-14 $14.35 $14.35 $14.19 $14.33 $11.29 53,767
2019-01-11 $14.38 $14.54 $14.38 $14.40 $11.34 56,953
2019-01-10 $14.37 $14.54 $14.37 $14.46 $11.39 114,913
2019-01-09 $14.38 $14.56 $14.37 $14.46 $11.39 89,792
2019-01-08 $14.03 $14.29 $14.03 $14.28 $11.25 193,214
2019-01-07 $13.70 $13.98 $13.63 $13.97 $11.00 133,893
2019-01-04 $13.16 $13.54 $13.16 $13.53 $10.66 180,718
2019-01-03 $13.09 $13.20 $13.00 $13.11 $10.33 74,169
2019-01-02 $12.72 $13.11 $12.70 $13.08 $10.30 102,449
2018-12-31 $12.69 $12.96 $12.63 $12.96 $10.12 296,619
2018-12-28 $12.63 $12.83 $12.63 $12.69 $9.91 240,064
2018-12-27 $12.66 $12.81 $12.35 $12.63 $9.86 280,327
2018-12-26 $12.46 $12.82 $12.28 $12.78 $9.98 401,614
2018-12-24 $12.61 $12.61 $12.26 $12.35 $9.65 144,130
2018-12-21 $12.85 $12.97 $12.64 $12.65 $9.88 236,937
2018-12-20 $13.08 $13.14 $12.39 $12.94 $10.11 375,525
2018-12-19 $13.12 $13.38 $13.06 $13.18 $10.29 184,843
2018-12-18 $13.58 $13.73 $13.12 $13.16 $10.28 177,595
2018-12-17 $14.18 $14.26 $13.61 $13.64 $10.65 152,263
2018-12-14 $14.31 $14.33 $14.09 $14.11 $11.02 115,160
2018-12-13 $14.10 $14.37 $14.10 $14.34 $11.20 72,710
2018-12-12 $14.37 $14.43 $14.14 $14.17 $11.07 125,512
2018-12-11 $14.30 $14.45 $14.25 $14.31 $11.18 138,499
2018-12-10 $14.40 $14.54 $14.21 $14.25 $11.13 80,935
2018-12-07 $14.70 $14.82 $14.44 $14.52 $11.34 107,010
2018-12-06 $14.56 $14.83 $14.45 $14.64 $11.43 135,847
2018-12-04 $15.10 $15.39 $14.93 $15.07 $11.77 99,829
2018-12-03 $14.96 $15.27 $14.82 $15.14 $11.83 50,615
2018-11-30 $14.66 $14.92 $14.60 $14.86 $11.52 101,537
2018-11-29 $14.59 $14.78 $14.58 $14.66 $11.37 73,659
2018-11-28 $14.66 $14.95 $14.62 $14.62 $11.34 142,618
2018-11-27 $14.74 $14.80 $14.61 $14.69 $11.39 73,379
2018-11-26 $14.55 $14.98 $14.55 $14.76 $11.45 95,087
2018-11-23 $14.58 $14.61 $14.45 $14.54 $11.27 46,013
2018-11-21 $14.68 $14.78 $14.59 $14.63 $11.34 106,956
2018-11-20 $14.60 $14.85 $14.57 $14.59 $11.31 70,823
2018-11-19 $14.84 $14.89 $14.80 $14.85 $11.52 48,694
2018-11-16 $14.77 $14.92 $14.75 $14.89 $11.55 267,779
2018-11-15 $14.58 $14.73 $14.50 $14.65 $11.36 84,604
2018-11-14 $14.78 $14.80 $14.55 $14.55 $11.28 55,463
2018-11-13 $14.91 $14.91 $14.65 $14.72 $11.41 84,335
2018-11-12 $14.91 $14.92 $14.77 $14.85 $11.52 47,251
2018-11-09 $14.74 $14.81 $14.61 $14.81 $11.48 69,700
2018-11-08 $14.75 $14.84 $14.75 $14.79 $11.47 65,834
2018-11-07 $14.61 $14.78 $14.57 $14.78 $11.46 127,960
2018-11-06 $14.39 $14.57 $14.39 $14.51 $11.25 128,407
2018-11-05 $14.35 $14.43 $14.30 $14.43 $11.19 124,309
2018-11-02 $14.41 $14.44 $14.22 $14.32 $11.10 49,888
2018-11-01 $14.32 $14.45 $14.31 $14.45 $11.21 67,836
2018-10-31 $14.43 $14.49 $14.36 $14.42 $11.10 84,000
2018-10-30 $14.44 $14.51 $14.00 $14.41 $11.09 67,607
2018-10-29 $14.66 $14.80 $14.46 $14.50 $11.16 65,372
2018-10-26 $14.79 $14.86 $14.50 $14.58 $11.22 92,802
2018-10-25 $15.00 $15.00 $14.81 $14.97 $11.52 81,611
2018-10-24 $15.22 $15.25 $14.99 $15.03 $11.57 182,364
2018-10-23 $15.18 $15.25 $14.93 $15.12 $11.64 53,277
2018-10-22 $15.52 $15.54 $15.23 $15.24 $11.73 32,821
2018-10-19 $15.36 $15.50 $15.35 $15.49 $11.92 47,088
2018-10-18 $15.05 $15.30 $15.05 $15.24 $11.73 71,509
2018-10-17 $15.28 $15.33 $14.93 $15.05 $11.58 136,870
2018-10-16 $15.13 $15.39 $15.06 $15.33 $11.80 56,902
2018-10-15 $14.98 $15.17 $14.98 $15.02 $11.56 63,238
2018-10-12 $15.03 $15.10 $14.83 $14.96 $11.51 61,326
2018-10-11 $15.14 $15.20 $14.91 $14.91 $11.47 61,954
2018-10-10 $15.50 $15.59 $15.30 $15.32 $11.79 49,477
2018-10-09 $15.54 $15.63 $15.42 $15.54 $11.96 28,414
2018-10-08 $15.44 $15.59 $15.44 $15.51 $11.94 29,792
2018-10-05 $15.32 $15.68 $15.32 $15.50 $11.93 50,823
2018-10-04 $15.78 $15.78 $15.47 $15.47 $11.91 80,445
2018-10-03 $15.83 $15.95 $15.77 $15.81 $12.17 35,860
2018-10-02 $15.83 $15.92 $15.83 $15.89 $12.23 51,892
2018-10-01 $15.61 $15.85 $15.61 $15.82 $12.17 47,977
2018-09-28 $15.56 $15.76 $15.56 $15.75 $12.04 26,319
2018-09-27 $15.58 $15.77 $15.56 $15.61 $11.93 35,898
2018-09-26 $15.65 $15.65 $15.53 $15.55 $11.88 50,171
2018-09-25 $16.01 $16.01 $15.59 $15.65 $11.96 91,490
2018-09-24 $16.11 $16.14 $15.92 $15.95 $12.19 54,231
2018-09-21 $16.13 $16.16 $16.10 $16.12 $12.32 31,833
2018-09-20 $16.20 $16.21 $16.13 $16.14 $12.34 35,974
2018-09-19 $16.23 $16.28 $16.15 $16.17 $12.36 17,032
2018-09-18 $16.31 $16.31 $16.11 $16.16 $12.35 57,224
2018-09-17 $16.33 $16.37 $16.23 $16.26 $12.43 30,320
2018-09-14 $16.33 $16.41 $16.20 $16.35 $12.50 15,822
2018-09-13 $16.24 $16.42 $16.21 $16.34 $12.49 43,146
2018-09-12 $16.22 $16.28 $16.16 $16.28 $12.44 38,033
2018-09-11 $16.13 $16.25 $16.13 $16.14 $12.34 46,647
2018-09-10 $16.16 $16.23 $16.16 $16.18 $12.37 31,284
2018-09-07 $16.09 $16.28 $16.02 $16.14 $12.34 153,215
2018-09-06 $16.20 $16.26 $16.20 $16.23 $12.40 39,614
2018-09-05 $16.10 $16.21 $16.10 $16.20 $12.38 71,001
2018-09-04 $16.17 $16.25 $16.15 $16.16 $12.35 59,338
2018-08-31 $16.31 $16.47 $16.28 $16.31 $12.38 30,885
2018-08-30 $16.33 $16.43 $16.26 $16.31 $12.38 43,202
2018-08-29 $16.38 $16.44 $16.36 $16.40 $12.45 28,804
2018-08-28 $16.50 $16.66 $16.36 $16.37 $12.43 46,138
2018-08-27 $16.73 $16.73 $16.41 $16.49 $12.52 24,921
2018-08-24 $16.73 $16.73 $16.52 $16.56 $12.57 29,520
2018-08-23 $16.49 $16.52 $16.43 $16.50 $12.53 66,901
2018-08-22 $16.54 $16.54 $16.42 $16.49 $12.52 60,106
2018-08-21 $16.89 $16.89 $16.46 $16.50 $12.53 92,793
2018-08-20 $16.82 $16.85 $16.81 $16.83 $12.78 46,704
2018-08-17 $16.80 $16.82 $16.60 $16.80 $12.75 32,765
2018-08-16 $16.58 $16.72 $16.58 $16.72 $12.69 38,467
2018-08-15 $16.60 $16.64 $16.47 $16.64 $12.63 107,666
2018-08-14 $16.50 $16.60 $16.45 $16.60 $12.60 19,344
2018-08-13 $16.73 $16.73 $16.41 $16.45 $12.49 49,682
2018-08-10 $16.77 $16.77 $16.58 $16.65 $12.64 32,849
2018-08-09 $16.57 $16.66 $16.52 $16.64 $12.63 50,764
2018-08-08 $16.31 $16.51 $16.26 $16.49 $12.52 89,580
2018-08-07 $16.34 $16.53 $16.34 $16.42 $12.46 62,223
2018-08-06 $16.34 $16.45 $16.31 $16.45 $12.49 54,825
2018-08-03 $16.27 $16.40 $16.27 $16.38 $12.43 65,114
2018-08-02 $16.20 $16.36 $16.19 $16.34 $12.40 85,137
2018-08-01 $16.36 $16.42 $16.24 $16.30 $12.37 44,481
2018-07-31 $16.63 $16.63 $16.43 $16.55 $12.48 46,241
2018-07-30 $16.58 $16.62 $16.41 $16.57 $12.49 28,820
2018-07-27 $16.78 $16.78 $16.53 $16.53 $12.46 27,627
2018-07-26 $16.57 $16.83 $16.52 $16.83 $12.69 39,997
2018-07-25 $16.34 $16.59 $16.34 $16.54 $12.47 45,087
2018-07-24 $16.42 $16.54 $16.21 $16.21 $12.22 45,109
2018-07-23 $16.34 $16.45 $16.30 $16.37 $12.34 31,835
2018-07-20 $16.66 $16.66 $16.32 $16.32 $12.31 35,093
2018-07-19 $16.48 $16.82 $16.48 $16.54 $12.47 44,318
2018-07-18 $16.20 $16.29 $16.16 $16.23 $12.24 35,306
2018-07-17 $16.26 $16.30 $16.22 $16.23 $12.24 38,299
2018-07-16 $16.37 $16.41 $16.23 $16.28 $12.28 43,172
2018-07-13 $16.31 $16.42 $16.28 $16.41 $12.37 32,634
2018-07-12 $16.25 $16.37 $16.22 $16.27 $12.27 36,631
2018-07-11 $16.17 $16.33 $16.14 $16.29 $12.28 25,833
2018-07-10 $16.27 $16.38 $16.23 $16.25 $12.25 61,999
2018-07-09 $16.36 $16.44 $16.21 $16.23 $12.24 71,398
2018-07-06 $16.15 $16.39 $16.15 $16.23 $12.24 64,187
2018-07-05 $16.44 $16.47 $16.27 $16.29 $12.28 48,612
2018-07-03 $16.42 $16.62 $16.39 $16.42 $12.38 17,205
2018-07-02 $16.50 $16.55 $16.29 $16.45 $12.40 41,345
2018-06-29 $16.38 $16.55 $16.35 $16.46 $12.33 48,506
2018-06-28 $16.26 $16.39 $16.21 $16.35 $12.25 27,151
2018-06-27 $16.35 $16.38 $16.21 $16.27 $12.19 37,569
2018-06-26 $16.14 $16.33 $16.14 $16.26 $12.18 30,651
2018-06-25 $16.22 $16.30 $16.08 $16.16 $12.10 37,138
2018-06-22 $16.16 $16.31 $16.15 $16.31 $12.22 29,737
2018-06-21 $16.18 $16.20 $16.02 $16.05 $12.02 45,934
2018-06-20 $16.07 $16.22 $16.07 $16.18 $12.12 29,570
2018-06-19 $16.04 $16.12 $15.94 $16.12 $12.07 39,416
2018-06-18 $15.83 $16.12 $15.83 $16.00 $11.98 67,147
2018-06-15 $16.11 $16.14 $15.89 $15.92 $11.92 51,974
2018-06-14 $16.11 $16.21 $16.03 $16.08 $12.04 38,388
2018-06-13 $16.18 $16.20 $16.01 $16.01 $11.99 32,973
2018-06-12 $16.15 $16.26 $16.15 $16.26 $12.18 37,755
2018-06-11 $15.94 $16.24 $15.87 $16.13 $12.08 53,183
2018-06-08 $15.70 $16.11 $15.70 $16.11 $12.07 64,660
2018-06-07 $15.70 $15.85 $15.69 $15.72 $11.77 53,659
2018-06-06 $16.09 $16.15 $15.69 $15.74 $11.79 50,213
2018-06-05 $16.16 $16.23 $16.05 $16.16 $12.10 45,571
2018-06-04 $16.30 $16.37 $16.13 $16.26 $12.18 32,841
2018-06-01 $16.26 $16.59 $16.21 $16.26 $12.18 36,362
2018-05-31 $16.25 $16.50 $16.24 $16.50 $12.28 47,998
2018-05-30 $16.19 $16.45 $16.05 $16.25 $12.09 64,442
2018-05-29 $15.94 $16.30 $15.92 $16.28 $12.11 47,840
2018-05-25 $15.77 $16.16 $15.77 $16.08 $11.96 34,475
2018-05-24 $16.22 $16.84 $15.96 $15.99 $11.90 70,664
2018-05-23 $16.21 $16.35 $16.19 $16.29 $12.12 31,082
2018-05-22 $16.05 $16.35 $16.05 $16.35 $12.16 44,648
2018-05-21 $16.21 $16.34 $16.05 $16.05 $11.94 30,259
2018-05-18 $16.09 $16.30 $15.99 $16.13 $12.00 45,020
2018-05-17 $16.13 $16.33 $16.00 $16.14 $12.01 47,939
2018-05-16 $16.05 $16.24 $15.91 $16.03 $11.93 61,646
2018-05-15 $16.01 $16.16 $15.95 $16.05 $11.94 44,720
2018-05-14 $15.87 $16.25 $15.87 $16.09 $11.97 47,967
2018-05-11 $16.01 $16.21 $15.72 $15.87 $11.81 33,286
2018-05-10 $16.06 $16.19 $15.97 $15.99 $11.90 70,682
2018-05-09 $15.65 $16.06 $15.63 $16.06 $11.95 57,780
2018-05-08 $15.84 $15.84 $15.50 $15.63 $11.63 70,322
2018-05-07 $15.91 $15.94 $15.70 $15.81 $11.76 44,925
2018-05-04 $15.72 $15.84 $15.67 $15.79 $11.75 29,902
2018-05-03 $15.96 $15.96 $15.57 $15.69 $11.67 59,267
2018-05-02 $16.07 $16.07 $15.77 $15.91 $11.84 64,200
2018-05-01 $15.89 $16.07 $15.81 $16.05 $11.94 54,741
2018-04-30 $15.86 $16.12 $15.86 $16.02 $11.84 102,717
2018-04-27 $15.75 $15.94 $15.74 $15.88 $11.73 23,962
2018-04-26 $15.72 $15.84 $15.69 $15.80 $11.67 43,693
2018-04-25 $15.51 $15.75 $15.48 $15.75 $11.64 79,573
2018-04-24 $15.95 $15.95 $15.53 $15.53 $11.48 64,174
2018-04-23 $15.60 $15.79 $15.60 $15.75 $11.64 35,899
2018-04-20 $15.77 $15.77 $15.56 $15.63 $11.55 38,589
2018-04-19 $15.92 $15.92 $15.66 $15.66 $11.57 84,610
2018-04-18 $15.87 $15.92 $15.78 $15.84 $11.70 83,513
2018-04-17 $15.47 $15.82 $15.47 $15.78 $11.66 93,077
2018-04-16 $15.20 $15.48 $15.15 $15.41 $11.39 73,051
2018-04-13 $15.03 $15.11 $14.95 $15.08 $11.14 46,896
2018-04-12 $15.15 $15.22 $14.95 $14.97 $11.06 53,978
2018-04-11 $15.10 $15.25 $15.01 $15.20 $11.23 44,113
2018-04-10 $15.03 $15.16 $15.01 $15.11 $11.16 70,934
2018-04-09 $15.04 $15.11 $14.81 $14.93 $11.03 69,141
2018-04-06 $15.08 $15.12 $14.83 $14.94 $11.04 55,202
2018-04-05 $14.83 $15.12 $14.83 $15.12 $11.17 54,037
2018-04-04 $14.73 $14.90 $14.63 $14.83 $10.96 43,210
2018-04-03 $14.90 $14.91 $14.70 $14.91 $11.02 53,650
2018-04-02 $14.87 $15.01 $14.72 $14.83 $10.96 90,498
2018-03-29 $14.89 $15.08 $14.89 $15.00 $11.00 59,372
2018-03-28 $14.75 $14.91 $14.67 $14.80 $10.86 56,700
2018-03-27 $14.89 $15.07 $14.57 $14.75 $10.82 198,742
2018-03-26 $15.06 $15.18 $14.70 $14.90 $10.93 87,303
2018-03-23 $15.27 $15.30 $14.90 $14.96 $10.97 112,493
2018-03-22 $15.29 $15.35 $15.15 $15.18 $11.13 50,582
2018-03-21 $15.17 $15.39 $15.16 $15.29 $11.21 83,162
2018-03-20 $15.44 $15.46 $15.10 $15.11 $11.08 58,545
2018-03-19 $15.48 $15.52 $15.28 $15.31 $11.23 62,068
2018-03-16 $15.56 $15.79 $15.48 $15.66 $11.49 66,863
2018-03-15 $16.41 $16.52 $15.30 $15.53 $11.39 104,022
2018-03-14 $16.40 $16.43 $16.23 $16.33 $11.98 34,594
2018-03-13 $16.24 $16.34 $16.21 $16.34 $11.98 42,036
2018-03-12 $16.05 $16.21 $16.02 $16.18 $11.87 48,290
2018-03-09 $16.02 $16.23 $16.02 $16.04 $11.76 60,457
2018-03-08 $16.05 $16.17 $15.89 $15.95 $11.70 39,259
2018-03-07 $16.02 $16.06 $15.84 $16.06 $11.78 62,558
2018-03-06 $16.16 $16.16 $16.00 $16.05 $11.77 25,317
2018-03-05 $16.15 $16.16 $16.03 $16.06 $11.78 34,585
2018-03-02 $16.22 $16.22 $16.05 $16.06 $11.78 32,060
2018-03-01 $16.30 $16.35 $16.06 $16.27 $11.93 50,613
2018-02-28 $16.60 $16.64 $16.30 $16.30 $11.88 44,713
2018-02-27 $16.59 $16.79 $16.47 $16.47 $12.00 45,717
2018-02-26 $17.01 $17.01 $16.62 $16.67 $12.14 79,550
2018-02-23 $16.92 $17.03 $16.79 $16.83 $12.26 69,851
2018-02-22 $17.20 $17.20 $16.71 $16.88 $12.30 70,426
2018-02-21 $17.30 $17.30 $17.00 $17.00 $12.39 53,940
2018-02-20 $16.98 $17.30 $16.89 $17.30 $12.60 100,478
2018-02-16 $17.04 $17.18 $16.98 $17.07 $12.44 53,448
2018-02-15 $17.04 $17.06 $16.82 $17.01 $12.39 51,982
2018-02-14 $17.07 $17.18 $16.80 $16.86 $12.28 88,410
2018-02-13 $17.02 $17.14 $16.81 $17.10 $12.46 32,942
2018-02-12 $16.42 $16.97 $16.36 $16.94 $12.34 146,044
2018-02-09 $16.81 $17.15 $16.12 $16.34 $11.90 138,149
2018-02-08 $17.60 $17.71 $16.65 $16.69 $12.16 140,980
2018-02-07 $17.88 $18.18 $17.57 $17.59 $12.81 69,329
2018-02-06 $17.55 $18.24 $17.42 $18.24 $13.29 104,464
2018-02-05 $17.90 $17.92 $17.70 $17.80 $12.97 79,211
2018-02-02 $17.98 $18.21 $17.74 $18.09 $13.18 128,270
2018-02-01 $18.45 $18.50 $18.00 $18.15 $13.22 46,254
2018-01-31 $18.15 $18.50 $17.99 $18.50 $13.40 101,950
2018-01-30 $18.10 $18.15 $17.93 $17.97 $13.01 72,119
2018-01-29 $18.35 $18.35 $18.01 $18.24 $13.21 88,757
2018-01-26 $18.53 $18.68 $18.43 $18.56 $13.44 57,260
2018-01-25 $18.49 $18.54 $18.32 $18.48 $13.38 44,931
2018-01-24 $18.67 $18.69 $18.39 $18.40 $13.32 56,293
2018-01-23 $18.67 $18.67 $18.47 $18.52 $13.41 46,322
2018-01-22 $18.64 $18.69 $18.52 $18.55 $13.43 36,885
2018-01-19 $18.20 $18.70 $18.13 $18.70 $13.54 166,483
2018-01-18 $18.32 $18.40 $18.12 $18.15 $13.14 63,597
2018-01-17 $18.72 $18.72 $18.32 $18.41 $13.33 73,346
2018-01-16 $18.63 $18.88 $18.52 $18.64 $13.50 412,163
2018-01-12 $18.62 $18.77 $18.45 $18.50 $13.40 34,507
2018-01-11 $18.44 $18.90 $18.23 $18.57 $13.45 355,070
2018-01-10 $18.37 $18.50 $18.30 $18.37 $13.30 54,337
2018-01-09 $18.68 $18.74 $18.33 $18.40 $13.32 69,091
2018-01-08 $18.44 $18.83 $18.42 $18.55 $13.43 269,859
2018-01-05 $18.54 $18.54 $18.27 $18.36 $13.30 60,513
2018-01-04 $18.55 $18.60 $18.35 $18.57 $13.45 179,398
2018-01-03 $18.40 $18.69 $18.20 $18.64 $13.50 116,892
2018-01-02 $17.98 $18.34 $17.91 $18.31 $13.26 95,422
2017-12-29 $17.84 $17.99 $17.79 $17.93 $12.91 252,483
2017-12-28 $17.70 $17.86 $17.68 $17.81 $12.82 104,434
2017-12-27 $17.74 $17.83 $17.60 $17.71 $12.75 90,147
2017-12-26 $17.94 $17.95 $17.67 $17.67 $12.72 149,711
2017-12-22 $17.60 $17.84 $17.59 $17.78 $12.80 64,754
2017-12-21 $17.33 $17.78 $17.33 $17.68 $12.73 115,517
2017-12-20 $17.81 $17.90 $17.56 $17.65 $12.70 53,477
2017-12-19 $18.20 $18.23 $17.82 $17.82 $12.83 61,415
2017-12-18 $18.32 $18.38 $18.16 $18.22 $13.12 69,326
2017-12-15 $18.30 $18.33 $18.18 $18.33 $13.19 46,750
2017-12-14 $17.97 $18.17 $17.86 $18.14 $13.06 69,632
2017-12-13 $18.01 $18.05 $17.71 $18.05 $12.99 53,517
2017-12-12 $17.80 $18.09 $17.80 $17.95 $12.92 97,803
2017-12-11 $17.57 $17.85 $17.56 $17.78 $12.80 48,726
2017-12-08 $17.61 $17.66 $17.48 $17.66 $12.71 55,600
2017-12-07 $17.38 $17.62 $17.27 $17.62 $12.68 80,055
2017-12-06 $17.60 $17.60 $17.38 $17.38 $12.51 63,219
2017-12-05 $17.66 $17.70 $17.51 $17.69 $12.73 49,253
2017-12-04 $17.97 $17.97 $17.70 $17.72 $12.76 57,908
2017-12-01 $17.70 $18.18 $17.64 $17.88 $12.87 58,278
2017-11-30 $17.37 $17.74 $17.37 $17.70 $12.66 67,622
2017-11-29 $17.68 $17.68 $17.22 $17.40 $12.45 91,738
2017-11-28 $17.71 $17.81 $17.45 $17.45 $12.48 41,297
2017-11-27 $17.98 $17.98 $17.66 $17.70 $12.66 41,059
2017-11-24 $17.88 $18.00 $17.84 $18.00 $12.88 12,059
2017-11-22 $17.74 $17.76 $17.67 $17.71 $12.67 26,703
2017-11-21 $17.91 $17.97 $17.56 $17.58 $12.58 51,246
2017-11-20 $17.95 $18.03 $17.86 $17.88 $12.79 27,260
2017-11-17 $17.96 $18.04 $17.87 $18.00 $12.88 49,698
2017-11-16 $18.04 $18.05 $17.80 $17.84 $12.76 126,252
2017-11-15 $17.97 $18.12 $17.84 $18.12 $12.96 87,505
2017-11-14 $18.16 $18.16 $17.85 $17.99 $12.87 70,771
2017-11-13 $18.22 $18.22 $17.96 $18.18 $13.01 64,195
2017-11-10 $18.03 $18.40 $17.98 $18.08 $12.93 92,792
2017-11-09 $17.97 $18.14 $17.91 $18.06 $12.92 58,529
2017-11-08 $18.22 $18.30 $17.87 $18.08 $12.93 93,215
2017-11-07 $18.36 $18.40 $18.23 $18.27 $13.07 74,611
2017-11-06 $18.49 $18.49 $18.25 $18.36 $13.14 44,721
2017-11-03 $18.69 $18.69 $18.16 $18.39 $13.16 43,850
2017-11-02 $18.60 $18.70 $18.29 $18.66 $13.35 71,957
2017-11-01 $18.53 $18.54 $18.29 $18.51 $13.24 59,845
2017-10-31 $18.39 $18.59 $18.17 $18.59 $13.22 55,822
2017-10-30 $18.47 $18.67 $18.21 $18.24 $12.97 81,275
2017-10-27 $18.27 $18.43 $18.18 $18.30 $13.01 34,797
2017-10-26 $18.17 $18.33 $18.10 $18.22 $12.96 47,734
2017-10-25 $18.65 $18.65 $18.09 $18.16 $12.92 51,918
2017-10-24 $18.64 $18.89 $18.50 $18.65 $13.26 46,751
2017-10-23 $18.64 $18.73 $18.55 $18.59 $13.22 46,798
2017-10-20 $18.80 $18.80 $18.56 $18.66 $13.27 61,891
2017-10-19 $18.61 $18.83 $18.58 $18.76 $13.34 24,108
2017-10-18 $18.84 $18.84 $18.51 $18.71 $13.31 57,882
2017-10-17 $18.95 $18.98 $18.66 $18.98 $13.50 58,724
2017-10-16 $18.92 $19.05 $18.77 $18.94 $13.47 32,998
2017-10-13 $19.10 $19.11 $18.84 $18.88 $13.43 23,027
2017-10-12 $19.04 $19.10 $18.91 $19.00 $13.51 22,096
2017-10-11 $19.15 $19.15 $19.01 $19.04 $13.54 28,221
2017-10-10 $18.98 $19.19 $18.79 $19.18 $13.64 102,208
2017-10-09 $19.00 $19.00 $18.77 $18.80 $13.37 43,300
2017-10-06 $18.75 $19.00 $18.66 $19.00 $13.51 61,674
2017-10-05 $18.85 $18.85 $18.67 $18.75 $13.33 29,591
2017-10-04 $18.66 $18.78 $18.59 $18.72 $13.31 39,859
2017-10-03 $18.87 $18.87 $18.63 $18.74 $13.33 30,245
2017-10-02 $18.61 $18.81 $18.55 $18.80 $13.37 46,248
2017-09-29 $18.91 $18.91 $18.64 $18.77 $13.27 57,620
2017-09-28 $18.64 $18.84 $18.49 $18.84 $13.32 48,838
2017-09-27 $18.49 $18.59 $18.31 $18.44 $13.04 64,770
2017-09-26 $18.36 $18.45 $18.32 $18.41 $13.02 32,112
2017-09-25 $18.45 $18.45 $18.21 $18.44 $13.04 52,327
2017-09-22 $18.23 $18.40 $18.14 $18.40 $13.01 64,468
2017-09-21 $18.11 $18.16 $18.10 $18.16 $12.84 62,959
2017-09-20 $18.24 $18.30 $18.11 $18.15 $12.83 40,828
2017-09-19 $18.23 $18.31 $18.12 $18.17 $12.85 57,035
2017-09-18 $18.30 $18.40 $18.17 $18.22 $12.88 43,846
2017-09-15 $18.34 $18.36 $18.25 $18.36 $12.98 48,501
2017-09-14 $18.16 $18.34 $18.16 $18.30 $12.94 21,763
2017-09-13 $18.23 $18.24 $18.13 $18.21 $12.88 45,584
2017-09-12 $18.24 $18.29 $18.16 $18.20 $12.87 58,437
2017-09-11 $18.25 $18.37 $18.15 $18.37 $12.99 32,685
2017-09-08 $18.11 $18.23 $18.08 $18.15 $12.83 42,608
2017-09-07 $18.17 $18.37 $18.13 $18.13 $12.82 36,212
2017-09-06 $18.15 $18.25 $18.12 $18.22 $12.88 33,973
2017-09-05 $18.22 $18.29 $18.06 $18.15 $12.83 27,060
2017-09-01 $18.25 $18.28 $18.07 $18.16 $12.84 44,074
2017-08-31 $17.99 $18.23 $17.94 $18.17 $12.77 100,072
2017-08-30 $17.81 $17.89 $17.80 $17.89 $12.57 33,457
2017-08-29 $17.60 $18.00 $17.60 $17.93 $12.60 49,548
2017-08-28 $17.98 $18.01 $17.82 $17.87 $12.56 35,020
2017-08-25 $17.90 $17.95 $17.86 $17.95 $12.61 27,556
2017-08-24 $17.84 $17.88 $17.78 $17.86 $12.55 28,747
2017-08-23 $17.57 $17.94 $17.57 $17.81 $12.52 40,662
2017-08-22 $17.57 $17.74 $17.52 $17.66 $12.41 45,784
2017-08-21 $17.70 $17.70 $17.46 $17.52 $12.31 35,514
2017-08-18 $17.71 $17.82 $17.53 $17.82 $12.52 48,020
2017-08-17 $17.79 $17.79 $17.66 $17.66 $12.41 50,706
2017-08-16 $17.75 $17.79 $17.58 $17.78 $12.50 95,188
2017-08-15 $17.73 $17.86 $17.59 $17.60 $12.37 79,116
2017-08-14 $17.78 $17.89 $17.73 $17.81 $12.52 46,136
2017-08-11 $17.23 $17.89 $17.23 $17.70 $12.44 168,509
2017-08-10 $17.89 $18.04 $17.65 $17.73 $12.46 84,498
2017-08-09 $18.05 $18.09 $17.90 $17.97 $12.63 153,425
2017-08-08 $18.20 $18.26 $18.03 $18.22 $12.80 65,296
2017-08-07 $18.47 $18.47 $18.29 $18.40 $12.93 37,368
2017-08-04 $18.44 $18.64 $18.35 $18.48 $12.99 65,053
2017-08-03 $18.75 $18.86 $18.49 $18.50 $13.00 53,986
2017-08-02 $18.80 $18.85 $18.67 $18.83 $13.23 64,640
2017-08-01 $18.66 $18.89 $18.65 $18.81 $13.22 65,053
2017-07-31 $18.83 $18.95 $18.77 $18.85 $13.17 25,923
2017-07-28 $18.95 $18.95 $18.78 $18.89 $13.20 43,460
2017-07-27 $19.23 $19.23 $18.92 $18.95 $13.24 40,066
2017-07-26 $19.00 $19.09 $18.79 $19.06 $13.32 34,952
2017-07-25 $19.00 $19.00 $18.76 $18.90 $13.21 43,713
2017-07-24 $18.78 $18.86 $18.76 $18.76 $13.11 36,064
2017-07-21 $18.80 $18.82 $18.68 $18.75 $13.10 35,290
2017-07-20 $18.75 $18.82 $18.67 $18.80 $13.14 38,976
2017-07-19 $18.63 $18.79 $18.62 $18.72 $13.08 33,122
2017-07-18 $18.63 $18.74 $18.61 $18.63 $13.02 35,912
2017-07-17 $18.55 $18.73 $18.51 $18.56 $12.97 31,221
2017-07-14 $18.32 $18.65 $18.32 $18.65 $13.03 44,468
2017-07-13 $18.41 $18.52 $18.28 $18.36 $12.83 80,572
2017-07-12 $18.31 $18.49 $18.26 $18.49 $12.92 45,524
2017-07-11 $18.18 $18.33 $18.18 $18.22 $12.73 35,616
2017-07-10 $18.20 $18.40 $18.17 $18.18 $12.70 30,394
2017-07-07 $18.15 $18.32 $18.12 $18.25 $12.75 39,931
2017-07-06 $18.28 $18.45 $18.04 $18.09 $12.64 80,563
2017-07-05 $18.75 $18.75 $18.20 $18.24 $12.74 31,963
2017-07-03 $18.80 $18.80 $18.52 $18.76 $13.11 32,077
2017-06-30 $18.78 $18.79 $18.58 $18.78 $13.05 40,575
2017-06-29 $18.54 $18.80 $18.54 $18.63 $12.94 49,157
2017-06-28 $18.55 $18.64 $18.49 $18.55 $12.89 44,201
2017-06-27 $18.36 $18.57 $18.33 $18.49 $12.84 44,319
2017-06-26 $18.59 $18.59 $18.27 $18.34 $12.74 46,971
2017-06-23 $18.20 $18.49 $18.20 $18.44 $12.81 25,930
2017-06-22 $18.16 $18.30 $18.07 $18.17 $12.62 40,563
2017-06-21 $18.06 $18.29 $17.88 $17.98 $12.49 57,155
2017-06-20 $18.00 $18.09 $17.77 $17.99 $12.50 89,707
2017-06-19 $18.63 $18.63 $18.28 $18.28 $12.70 39,504
2017-06-16 $18.13 $18.61 $18.03 $18.61 $12.93 60,575
2017-06-15 $18.18 $18.18 $17.89 $18.08 $12.56 105,604
2017-06-14 $18.55 $18.55 $18.08 $18.19 $12.64 47,583
2017-06-13 $18.37 $18.53 $18.24 $18.53 $12.87 61,675
2017-06-12 $18.24 $18.38 $18.12 $18.27 $12.69 38,409
2017-06-09 $18.06 $18.29 $18.04 $18.22 $12.66 40,853
2017-06-08 $17.88 $18.06 $17.66 $18.06 $12.55 103,636
2017-06-07 $18.07 $18.19 $17.90 $17.90 $12.43 89,089
2017-06-06 $18.11 $18.18 $18.06 $18.11 $12.58 51,122
2017-06-05 $18.12 $18.15 $18.07 $18.12 $12.59 44,631
2017-06-02 $18.28 $18.28 $18.18 $18.26 $12.68 34,634
2017-06-01 $18.05 $18.31 $18.05 $18.21 $12.65 39,897
2017-05-31 $18.18 $18.28 $18.08 $18.15 $12.53 63,153
2017-05-30 $18.41 $18.49 $18.23 $18.23 $12.59 59,583
2017-05-26 $18.60 $18.62 $18.43 $18.49 $12.77 29,596
2017-05-25 $18.62 $18.75 $18.49 $18.55 $12.81 47,695
2017-05-24 $18.69 $18.74 $18.57 $18.68 $12.90 47,121
2017-05-23 $18.52 $18.71 $18.52 $18.66 $12.88 35,634
2017-05-22 $18.45 $18.50 $18.36 $18.48 $12.76 42,325
2017-05-19 $18.23 $18.39 $18.15 $18.36 $12.68 37,238
2017-05-18 $18.15 $18.16 $17.91 $18.14 $12.53 31,287
2017-05-17 $18.40 $18.43 $18.08 $18.09 $12.49 43,541
2017-05-16 $18.63 $18.63 $18.35 $18.36 $12.68 39,019
2017-05-15 $18.73 $18.83 $18.47 $18.53 $12.79 67,770
2017-05-12 $18.42 $18.48 $18.32 $18.44 $12.73 71,973
2017-05-11 $18.52 $18.57 $18.34 $18.37 $12.68 55,656
2017-05-10 $18.57 $18.67 $18.42 $18.49 $12.77 53,570
2017-05-09 $18.55 $18.72 $18.42 $18.58 $12.83 68,972
2017-05-08 $18.67 $18.76 $18.54 $18.62 $12.86 45,136
2017-05-05 $18.41 $18.65 $18.30 $18.63 $12.86 78,591
2017-05-04 $18.87 $18.87 $18.46 $18.46 $12.75 75,056
2017-05-03 $19.13 $19.13 $18.85 $18.92 $13.06 66,425
2017-05-02 $19.30 $19.30 $19.11 $19.14 $13.22 24,408
2017-05-01 $19.39 $19.39 $19.19 $19.25 $13.29 34,068
2017-04-28 $19.49 $19.49 $19.30 $19.35 $13.28 35,723
2017-04-27 $19.30 $19.40 $19.21 $19.35 $13.28 34,588
2017-04-26 $19.23 $19.49 $19.17 $19.29 $13.24 70,194
2017-04-25 $19.20 $19.34 $19.12 $19.22 $13.20 44,787
2017-04-24 $19.27 $19.36 $19.11 $19.17 $13.16 45,815
2017-04-21 $19.40 $19.40 $18.98 $19.15 $13.15 70,583
2017-04-20 $19.05 $19.23 $19.02 $19.21 $13.19 36,472
2017-04-19 $19.32 $19.32 $19.03 $19.14 $13.14 45,812
2017-04-18 $19.07 $19.32 $19.00 $19.32 $13.26 55,089
2017-04-17 $19.16 $19.20 $19.02 $19.07 $13.09 42,086
2017-04-13 $19.20 $19.27 $19.13 $19.15 $13.15 45,493
2017-04-12 $19.30 $19.31 $19.18 $19.20 $13.18 45,434
2017-04-11 $19.34 $19.38 $19.02 $19.31 $13.26 31,041
2017-04-10 $19.24 $19.29 $19.07 $19.26 $13.22 34,004
2017-04-07 $19.27 $19.35 $19.12 $19.19 $13.17 29,789
2017-04-06 $19.16 $19.32 $18.99 $19.18 $13.17 37,955
2017-04-05 $19.50 $19.50 $18.92 $18.93 $13.00 114,681
2017-04-04 $19.33 $19.43 $19.00 $19.18 $13.17 108,098
2017-04-03 $19.30 $19.49 $18.98 $19.45 $13.35 110,044
2017-03-31 $19.10 $19.30 $18.75 $19.30 $13.18 57,869
2017-03-30 $18.76 $19.06 $18.64 $19.02 $12.98 55,516
2017-03-29 $18.49 $18.73 $18.39 $18.69 $12.76 65,901
2017-03-28 $18.34 $18.52 $18.34 $18.47 $12.61 38,856
2017-03-27 $18.26 $18.47 $18.26 $18.34 $12.52 55,887
2017-03-24 $18.47 $18.52 $18.43 $18.49 $12.62 34,038
2017-03-23 $18.31 $18.44 $18.18 $18.41 $12.57 67,404
2017-03-22 $18.10 $18.33 $18.10 $18.27 $12.47 30,422
2017-03-21 $18.40 $18.44 $18.25 $18.27 $12.47 32,027
2017-03-20 $18.46 $18.60 $18.42 $18.45 $12.60 33,417
2017-03-17 $18.73 $18.78 $18.45 $18.63 $12.72 49,786
2017-03-16 $18.71 $19.04 $18.27 $18.79 $12.83 140,904
2017-03-15 $18.29 $18.85 $18.03 $18.76 $12.81 173,268
2017-03-14 $18.01 $18.38 $17.83 $18.31 $12.50 94,667
2017-03-13 $18.20 $18.41 $18.00 $18.18 $12.41 85,889
2017-03-10 $17.78 $18.23 $17.65 $18.23 $12.45 99,022
2017-03-09 $18.05 $18.15 $17.54 $17.78 $12.14 120,733
2017-03-08 $18.50 $18.51 $18.10 $18.11 $12.36 103,070
2017-03-07 $18.54 $18.74 $18.50 $18.61 $12.70 56,799
2017-03-06 $18.61 $18.65 $18.46 $18.62 $12.71 67,728
2017-03-03 $18.81 $19.01 $18.66 $18.73 $12.79 43,389
2017-03-02 $18.83 $18.94 $18.82 $18.82 $12.85 41,453
2017-03-01 $18.96 $19.40 $18.85 $18.85 $12.87 63,938
2017-02-28 $19.00 $19.15 $19.00 $19.03 $12.92 46,089
2017-02-27 $19.05 $19.11 $19.00 $19.08 $12.95 44,354
2017-02-24 $19.00 $19.16 $19.00 $19.11 $12.97 33,928
2017-02-23 $19.31 $19.31 $19.09 $19.15 $13.00 50,939
2017-02-22 $18.99 $19.16 $18.93 $19.12 $12.98 61,057
2017-02-21 $19.09 $19.14 $18.96 $19.09 $12.96 79,488
2017-02-17 $18.74 $18.97 $18.73 $18.96 $12.87 66,173
2017-02-16 $18.83 $19.03 $18.80 $18.86 $12.80 57,888
2017-02-15 $19.06 $19.15 $18.92 $18.92 $12.84 76,205
2017-02-14 $19.04 $19.20 $18.86 $19.13 $12.98 69,228
2017-02-13 $19.16 $19.25 $18.90 $19.06 $12.94 55,898
2017-02-10 $19.28 $19.43 $19.12 $19.27 $13.08 71,355
2017-02-09 $19.12 $19.44 $19.07 $19.31 $13.11 79,767
2017-02-08 $19.00 $19.10 $18.76 $19.02 $12.91 70,375
2017-02-07 $19.12 $19.19 $19.02 $19.10 $12.96 51,917
2017-02-06 $19.20 $19.32 $19.08 $19.21 $13.04 45,580
2017-02-03 $19.43 $19.49 $19.04 $19.29 $13.09 96,383
2017-02-02 $18.95 $19.39 $18.61 $19.34 $13.13 134,052
2017-02-01 $19.25 $19.29 $18.56 $19.07 $12.94 93,038
2017-01-31 $19.04 $19.22 $18.82 $19.02 $12.84 85,917
2017-01-30 $19.19 $19.51 $18.74 $18.99 $12.82 122,678
2017-01-27 $19.67 $19.67 $18.88 $19.39 $13.08 204,902
2017-01-26 $19.94 $20.21 $19.50 $19.56 $13.20 183,021
2017-01-25 $19.49 $19.66 $19.38 $19.54 $13.19 99,584
2017-01-24 $19.10 $19.38 $18.93 $19.34 $13.05 108,353
2017-01-23 $19.00 $19.10 $18.84 $18.90 $12.75 79,966
2017-01-20 $18.74 $18.99 $18.62 $18.93 $12.77 72,294
2017-01-19 $19.10 $19.11 $18.52 $18.72 $12.63 98,449
2017-01-18 $18.85 $19.16 $18.73 $19.15 $12.92 55,826
2017-01-17 $18.73 $18.95 $18.62 $18.93 $12.77 75,923
2017-01-13 $18.44 $18.68 $18.41 $18.57 $12.53 44,428
2017-01-12 $18.59 $18.63 $18.47 $18.56 $12.52 64,504
2017-01-11 $18.40 $18.55 $18.28 $18.52 $12.50 40,871
2017-01-10 $18.43 $18.47 $18.23 $18.33 $12.37 42,522
2017-01-09 $18.22 $18.62 $18.12 $18.40 $12.42 68,491
2017-01-06 $18.57 $18.67 $18.38 $18.39 $12.41 78,974
2017-01-05 $18.43 $18.65 $18.30 $18.64 $12.58 99,558
2017-01-04 $18.18 $18.42 $18.18 $18.33 $12.37 79,434
2017-01-03 $17.96 $18.22 $17.96 $18.21 $12.29 61,538
2016-12-30 $17.97 $18.11 $17.97 $18.05 $12.10 77,847
2016-12-29 $18.09 $18.19 $17.99 $18.02 $12.09 72,527
2016-12-28 $18.39 $18.39 $18.14 $18.14 $12.17 78,162
2016-12-27 $18.40 $18.53 $18.23 $18.47 $12.39 141,959
2016-12-23 $18.28 $18.51 $18.28 $18.39 $12.34 84,310
2016-12-22 $18.28 $18.46 $18.19 $18.33 $12.30 122,865
2016-12-21 $18.43 $18.53 $18.23 $18.29 $12.27 99,477
2016-12-20 $18.24 $18.59 $18.24 $18.51 $12.42 95,297
2016-12-19 $18.26 $18.29 $18.13 $18.22 $12.22 67,004
2016-12-16 $18.10 $18.20 $18.01 $18.12 $12.15 62,641
2016-12-15 $18.16 $18.18 $18.00 $18.07 $12.12 67,894
2016-12-14 $18.31 $18.48 $18.13 $18.23 $12.23 49,784
2016-12-13 $18.20 $18.54 $18.16 $18.39 $12.34 70,083
2016-12-12 $18.40 $18.45 $18.11 $18.20 $12.21 73,676
2016-12-09 $18.31 $18.57 $18.02 $18.13 $12.16 103,616
2016-12-08 $18.29 $18.29 $18.07 $18.16 $12.18 56,914
2016-12-07 $18.10 $18.27 $18.07 $18.17 $12.19 53,050
2016-12-06 $18.16 $18.16 $18.06 $18.09 $12.13 47,849
2016-12-05 $18.18 $18.21 $18.05 $18.12 $12.15 38,387
2016-12-02 $18.50 $18.50 $18.07 $18.15 $12.17 47,977
2016-12-01 $19.19 $19.19 $18.41 $18.41 $12.35 59,605
2016-11-30 $19.00 $19.46 $18.58 $18.83 $12.56 107,008
2016-11-29 $18.40 $18.59 $18.25 $18.41 $12.28 32,502
2016-11-28 $18.54 $18.97 $18.31 $18.54 $12.36 56,191
2016-11-25 $18.70 $18.71 $18.43 $18.54 $12.36 24,160
2016-11-23 $18.87 $18.87 $18.33 $18.37 $12.25 64,238
2016-11-22 $18.85 $18.99 $18.46 $18.78 $12.52 74,924
2016-11-21 $18.24 $18.72 $18.08 $18.57 $12.38 105,717
2016-11-18 $17.99 $18.21 $17.78 $17.91 $11.94 51,704
2016-11-17 $17.88 $17.95 $17.58 $17.80 $11.87 84,645
2016-11-16 $17.80 $18.15 $17.68 $17.71 $11.81 106,274
2016-11-15 $17.82 $17.96 $17.57 $17.88 $11.92 116,912
2016-11-14 $17.12 $17.84 $16.91 $17.70 $11.80 91,622
2016-11-11 $17.17 $17.39 $16.92 $17.16 $11.44 77,541
2016-11-10 $17.32 $17.59 $17.19 $17.33 $11.56 92,672
2016-11-09 $16.71 $17.28 $16.71 $17.19 $11.46 127,588
2016-11-08 $17.08 $17.45 $17.06 $17.10 $11.40 58,502
2016-11-07 $17.18 $17.35 $17.03 $17.19 $11.46 60,953
2016-11-04 $16.87 $17.15 $16.81 $17.12 $11.42 73,924
2016-11-03 $17.16 $17.19 $16.86 $16.88 $11.26 94,328
2016-11-02 $17.74 $18.04 $17.15 $17.16 $11.44 65,535
2016-11-01 $18.39 $18.40 $17.62 $17.79 $11.86 85,110
2016-10-31 $18.64 $18.68 $18.40 $18.41 $12.20 76,309
2016-10-28 $18.66 $18.90 $18.35 $18.80 $12.46 69,777
2016-10-27 $18.87 $18.90 $18.45 $18.81 $12.47 55,631
2016-10-26 $18.42 $18.88 $18.39 $18.58 $12.31 84,837
2016-10-25 $18.96 $18.99 $18.46 $18.58 $12.31 66,196
2016-10-24 $19.28 $19.28 $18.78 $18.85 $12.49 48,148
2016-10-21 $19.18 $19.18 $18.98 $19.16 $12.70 63,555
2016-10-20 $18.96 $19.28 $18.81 $19.18 $12.71 46,982
2016-10-19 $18.54 $18.91 $18.49 $18.91 $12.53 50,115
2016-10-18 $18.35 $18.57 $18.31 $18.52 $12.27 46,202
2016-10-17 $18.38 $18.38 $18.17 $18.31 $12.13 69,222
2016-10-14 $18.34 $18.39 $18.22 $18.39 $12.19 29,764
2016-10-13 $18.32 $18.35 $18.08 $18.26 $12.10 56,404
2016-10-12 $18.27 $18.50 $18.16 $18.35 $12.16 67,697
2016-10-11 $18.52 $18.52 $18.04 $18.20 $12.06 39,980
2016-10-10 $18.50 $18.59 $18.40 $18.45 $12.23 28,600
2016-10-07 $18.32 $18.44 $18.30 $18.34 $12.15 23,820
2016-10-06 $18.48 $18.53 $18.25 $18.31 $12.13 46,134
2016-10-05 $18.57 $18.57 $18.35 $18.41 $12.20 38,318
2016-10-04 $18.79 $18.86 $18.00 $18.51 $12.27 82,637
2016-10-03 $18.98 $19.31 $18.70 $18.85 $12.49 39,400
2016-09-30 $19.37 $19.38 $18.83 $19.19 $12.64 75,558
2016-09-29 $19.17 $19.43 $18.96 $19.02 $12.53 60,618
2016-09-28 $18.93 $19.15 $18.62 $19.02 $12.53 114,010
2016-09-27 $18.39 $19.00 $18.24 $19.00 $12.52 74,236
2016-09-26 $18.30 $18.63 $18.30 $18.50 $12.19 36,795
2016-09-23 $18.33 $18.47 $18.23 $18.33 $12.08 38,701
2016-09-22 $18.50 $18.74 $18.30 $18.33 $12.08 116,800
2016-09-21 $17.90 $18.37 $17.72 $18.25 $12.02 174,056
2016-09-20 $17.70 $17.88 $17.56 $17.66 $11.64 86,065
2016-09-19 $17.67 $17.67 $17.45 $17.56 $11.57 63,612
2016-09-16 $17.24 $17.46 $17.15 $17.44 $11.49 57,122
2016-09-15 $17.41 $17.41 $17.20 $17.29 $11.39 61,656
2016-09-14 $17.05 $17.34 $17.05 $17.22 $11.35 55,529
2016-09-13 $17.57 $17.57 $17.05 $17.10 $11.27 56,390
2016-09-12 $17.40 $17.65 $17.38 $17.54 $11.56 45,723
2016-09-09 $17.98 $17.98 $17.49 $17.51 $11.54 121,432
2016-09-08 $18.04 $18.15 $17.93 $18.09 $11.92 157,068
2016-09-07 $17.99 $17.99 $17.87 $17.95 $11.83 84,714
2016-09-06 $17.86 $17.93 $17.73 $17.93 $11.81 57,280
2016-09-02 $17.85 $17.85 $17.60 $17.76 $11.70 63,531
2016-09-01 $17.70 $17.76 $17.57 $17.70 $11.66 50,588
2016-08-31 $17.85 $17.85 $17.50 $17.83 $11.67 135,129
2016-08-30 $17.87 $17.92 $17.70 $17.79 $11.65 118,423
2016-08-29 $17.85 $17.85 $17.66 $17.71 $11.60 66,416
2016-08-26 $17.93 $18.00 $17.75 $17.79 $11.65 55,042
2016-08-25 $17.95 $17.96 $17.80 $17.89 $11.71 69,801
2016-08-24 $18.09 $18.09 $17.90 $17.94 $11.75 40,057
2016-08-23 $18.14 $18.14 $17.97 $18.04 $11.81 63,724
2016-08-22 $17.89 $18.05 $17.78 $18.01 $11.79 82,978
2016-08-19 $18.07 $18.07 $17.89 $17.97 $11.77 38,382
2016-08-18 $17.82 $17.99 $17.82 $17.99 $11.78 35,255
2016-08-17 $17.70 $17.71 $17.55 $17.70 $11.59 28,262
2016-08-16 $17.76 $17.76 $17.62 $17.66 $11.56 92,517
2016-08-15 $17.95 $17.99 $17.70 $17.74 $11.62 45,056
2016-08-12 $17.85 $17.92 $17.75 $17.75 $11.62 66,321
2016-08-11 $17.69 $17.78 $17.61 $17.71 $11.60 92,500
2016-08-10 $17.65 $17.70 $17.42 $17.51 $11.47 49,348
2016-08-09 $17.63 $17.63 $17.42 $17.61 $11.53 69,405
2016-08-08 $17.65 $17.69 $17.40 $17.51 $11.47 143,035
2016-08-05 $17.55 $17.76 $17.37 $17.62 $11.54 48,011
2016-08-04 $17.40 $17.84 $17.40 $17.58 $11.51 78,867
2016-08-03 $17.08 $17.50 $17.07 $17.46 $11.43 90,212
2016-08-02 $16.99 $17.47 $16.91 $17.12 $11.21 117,699
2016-08-01 $17.57 $17.57 $17.25 $17.32 $11.34 103,072
2016-07-29 $17.50 $17.71 $17.49 $17.70 $11.52 54,746
2016-07-28 $17.49 $17.67 $17.37 $17.60 $11.45 50,375
2016-07-27 $17.64 $17.81 $17.52 $17.59 $11.44 65,068
2016-07-26 $17.90 $18.03 $17.60 $17.71 $11.52 93,775
2016-07-25 $18.06 $18.06 $17.74 $17.92 $11.66 38,126
2016-07-22 $17.99 $18.11 $17.90 $18.03 $11.73 37,759
2016-07-21 $18.02 $18.09 $17.85 $17.99 $11.71 60,205
2016-07-20 $17.93 $18.01 $17.70 $17.96 $11.69 52,241
2016-07-19 $17.98 $17.98 $17.74 $17.95 $11.68 36,043
2016-07-18 $17.70 $17.95 $17.64 $17.92 $11.66 62,095
2016-07-15 $17.77 $17.86 $17.53 $17.68 $11.50 44,749
2016-07-14 $17.63 $17.75 $17.58 $17.70 $11.52 60,258
2016-07-13 $17.89 $17.89 $17.50 $17.61 $11.46 47,128
2016-07-12 $17.85 $17.90 $17.57 $17.76 $11.56 53,584
2016-07-11 $17.73 $17.74 $17.48 $17.55 $11.42 31,761
2016-07-08 $17.49 $17.55 $17.32 $17.54 $11.41 62,636
2016-07-07 $17.49 $17.52 $17.25 $17.29 $11.25 76,731
2016-07-06 $17.34 $17.45 $17.16 $17.35 $11.29 73,137
2016-07-05 $17.33 $17.43 $17.20 $17.42 $11.33 65,267
2016-07-01 $17.40 $17.50 $17.33 $17.50 $11.39 31,509
2016-06-30 $17.39 $17.45 $17.16 $17.45 $11.28 55,066
2016-06-29 $17.18 $17.44 $17.09 $17.28 $11.17 111,001
2016-06-28 $17.13 $17.14 $16.91 $17.05 $11.02 130,915
2016-06-27 $16.89 $16.93 $16.50 $16.63 $10.75 84,028
2016-06-24 $16.94 $17.19 $16.83 $16.95 $10.96 84,498
2016-06-23 $17.17 $17.25 $17.10 $17.24 $11.15 66,258
2016-06-22 $17.21 $17.21 $17.01 $17.09 $11.05 97,745
2016-06-21 $16.99 $17.19 $16.88 $17.06 $11.03 57,046
2016-06-20 $16.86 $17.09 $16.70 $16.90 $10.93 108,805
2016-06-17 $16.35 $16.78 $16.35 $16.69 $10.79 129,482
2016-06-16 $16.44 $16.53 $16.18 $16.28 $10.53 294,591
2016-06-15 $16.70 $16.74 $16.46 $16.46 $10.64 158,973
2016-06-14 $16.77 $16.87 $16.59 $16.74 $10.82 75,664
2016-06-13 $16.84 $17.08 $16.84 $16.89 $10.92 50,056
2016-06-10 $17.18 $17.31 $16.95 $17.05 $11.02 51,455
2016-06-09 $17.13 $17.39 $17.13 $17.36 $11.22 62,976
2016-06-08 $17.45 $17.54 $17.16 $17.30 $11.19 125,734
2016-06-07 $17.39 $17.44 $17.20 $17.37 $11.23 74,993
2016-06-06 $16.90 $17.26 $16.82 $17.26 $11.16 69,079
2016-06-03 $16.70 $16.80 $16.62 $16.79 $10.86 61,826
2016-06-02 $16.51 $16.65 $16.48 $16.63 $10.75 55,558
2016-06-01 $16.40 $16.65 $16.31 $16.62 $10.75 57,776
2016-05-31 $16.58 $16.83 $16.50 $16.58 $10.65 83,120
2016-05-27 $16.54 $16.65 $16.48 $16.53 $10.62 58,090
2016-05-26 $16.51 $16.67 $16.45 $16.59 $10.66 64,228
2016-05-25 $16.55 $16.64 $16.45 $16.48 $10.59 64,159
2016-05-24 $16.59 $16.73 $16.27 $16.36 $10.51 101,707
2016-05-23 $16.80 $16.88 $16.58 $16.60 $10.66 75,689
2016-05-20 $16.82 $16.94 $16.65 $16.88 $10.84 72,069
2016-05-19 $16.40 $16.80 $16.31 $16.61 $10.67 63,514
2016-05-18 $16.63 $16.66 $16.44 $16.48 $10.59 106,011
2016-05-17 $16.64 $16.66 $16.48 $16.62 $10.68 57,762
2016-05-16 $16.57 $16.59 $15.71 $16.56 $10.64 44,067
2016-05-13 $16.32 $16.51 $16.24 $16.30 $10.47 49,984
2016-05-12 $16.41 $16.41 $16.28 $16.34 $10.50 77,376
2016-05-11 $16.19 $16.31 $15.92 $16.25 $10.44 57,192
2016-05-10 $15.89 $16.12 $15.89 $16.12 $10.35 61,450
2016-05-09 $16.14 $16.14 $15.62 $15.89 $10.21 110,314
2016-05-06 $16.10 $16.25 $15.93 $16.12 $10.35 64,799
2016-05-05 $16.20 $16.31 $15.98 $16.01 $10.28 73,522
2016-05-04 $15.96 $16.20 $15.78 $15.94 $10.24 86,198
2016-05-03 $16.33 $16.39 $15.71 $15.87 $10.19 150,911
2016-05-02 $16.76 $16.76 $16.38 $16.41 $10.54 56,659
2016-04-29 $16.66 $16.86 $16.50 $16.75 $10.69 108,380
2016-04-28 $16.43 $16.74 $16.43 $16.57 $10.57 54,181
2016-04-27 $16.36 $16.62 $16.32 $16.60 $10.59 64,553
2016-04-26 $16.16 $16.41 $16.16 $16.29 $10.39 41,657
2016-04-25 $16.15 $16.21 $15.98 $16.04 $10.23 41,271
2016-04-22 $16.00 $16.29 $16.00 $16.17 $10.32 66,937
2016-04-21 $16.11 $16.25 $15.89 $15.91 $10.15 55,807
2016-04-20 $16.17 $16.35 $16.10 $16.17 $10.32 114,578
2016-04-19 $15.87 $16.20 $15.82 $16.20 $10.34 71,450
2016-04-18 $15.16 $15.87 $15.07 $15.75 $10.05 96,442
2016-04-15 $15.44 $15.56 $15.31 $15.33 $9.78 47,416
2016-04-14 $15.63 $15.63 $15.39 $15.52 $9.90 65,727
2016-04-13 $15.50 $15.60 $15.42 $15.54 $9.92 55,687
2016-04-12 $15.23 $15.60 $15.19 $15.58 $9.94 65,731
2016-04-11 $15.14 $15.30 $15.14 $15.17 $9.68 68,368
2016-04-08 $14.87 $15.10 $14.85 $15.04 $9.60 50,282
2016-04-07 $14.75 $14.90 $14.62 $14.64 $9.34 60,247
2016-04-06 $14.70 $14.85 $14.64 $14.77 $9.42 64,974
2016-04-05 $14.84 $14.90 $14.60 $14.67 $9.36 59,548
2016-04-04 $15.13 $15.15 $14.82 $14.92 $9.52 38,475
2016-04-01 $15.20 $15.27 $15.00 $15.14 $9.66 41,456
2016-03-31 $15.35 $15.50 $15.26 $15.42 $9.77 34,491
2016-03-30 $15.17 $15.44 $15.17 $15.36 $9.73 34,950
2016-03-29 $14.80 $15.04 $14.69 $15.00 $9.50 69,155
2016-03-28 $15.11 $15.11 $14.82 $14.99 $9.50 45,792
2016-03-24 $14.93 $15.12 $14.77 $15.01 $9.51 52,065
2016-03-23 $15.42 $15.57 $15.11 $15.11 $9.57 80,118
2016-03-22 $15.49 $15.77 $15.47 $15.69 $9.94 46,619
2016-03-21 $15.82 $15.82 $15.35 $15.50 $9.82 45,495
2016-03-18 $15.75 $16.03 $15.52 $15.76 $9.98 76,100
2016-03-17 $15.82 $15.86 $15.62 $15.66 $9.92 53,296
2016-03-16 $15.14 $15.65 $15.14 $15.55 $9.85 66,137
2016-03-15 $15.26 $15.30 $14.95 $15.05 $9.53 45,236
2016-03-14 $15.31 $15.38 $15.02 $15.34 $9.72 50,322
2016-03-11 $15.23 $15.45 $15.23 $15.45 $9.79 31,779
2016-03-10 $15.09 $15.19 $15.00 $15.19 $9.62 52,303
2016-03-09 $15.10 $15.23 $14.94 $15.21 $9.63 53,081
2016-03-08 $15.12 $15.12 $14.76 $14.80 $9.38 70,892
2016-03-07 $15.23 $15.42 $15.12 $15.34 $9.72 82,520
2016-03-04 $15.04 $15.44 $14.86 $15.33 $9.71 121,495
2016-03-03 $14.64 $15.10 $14.62 $15.09 $9.56 102,845
2016-03-02 $14.35 $14.81 $14.17 $14.71 $9.32 77,976
2016-03-01 $14.49 $14.52 $14.31 $14.41 $9.13 90,561
2016-02-29 $14.44 $14.55 $14.29 $14.42 $9.07 59,645
2016-02-26 $14.25 $14.47 $14.13 $14.26 $8.96 91,482
2016-02-25 $13.95 $14.01 $13.83 $14.00 $8.80 47,906
2016-02-24 $13.62 $14.07 $13.34 $14.03 $8.82 63,627
2016-02-23 $14.21 $14.21 $13.75 $13.83 $8.69 63,177
2016-02-22 $14.01 $14.25 $14.01 $14.23 $8.95 68,733
2016-02-19 $13.80 $13.80 $13.45 $13.62 $8.56 62,460
2016-02-18 $13.85 $13.92 $13.43 $13.88 $8.73 88,395
2016-02-17 $13.77 $13.92 $13.48 $13.76 $8.65 118,716
2016-02-16 $13.31 $13.48 $13.08 $13.32 $8.37 97,310
2016-02-12 $12.70 $12.92 $12.39 $12.92 $8.12 90,102
2016-02-11 $12.71 $12.82 $12.11 $12.44 $7.82 73,769
2016-02-10 $12.88 $13.29 $12.70 $12.88 $8.10 86,581
2016-02-09 $12.65 $12.95 $12.58 $12.81 $8.05 81,714
2016-02-08 $13.55 $13.55 $12.74 $12.94 $8.13 89,147
2016-02-05 $14.19 $14.23 $13.74 $13.74 $8.64 41,956
2016-02-04 $13.81 $14.42 $13.76 $14.19 $8.92 190,528
2016-02-03 $13.74 $13.82 $13.12 $13.73 $8.63 211,025
2016-02-02 $13.38 $13.44 $13.14 $13.44 $8.45 81,490
2016-02-01 $13.72 $13.75 $13.20 $13.64 $8.57 133,812
2016-01-29 $13.92 $14.12 $13.71 $13.97 $8.71 96,848
2016-01-28 $13.21 $13.76 $13.16 $13.76 $8.58 142,299
2016-01-27 $12.89 $13.04 $12.55 $12.89 $8.04 145,315
2016-01-26 $12.41 $12.92 $12.14 $12.92 $8.06 140,832
2016-01-25 $12.72 $13.19 $12.25 $12.27 $7.65 157,782
2016-01-22 $12.57 $12.99 $12.45 $12.84 $8.01 196,973
2016-01-21 $10.96 $12.19 $10.91 $12.11 $7.55 340,604
2016-01-20 $11.49 $11.59 $10.64 $10.86 $6.77 180,285
2016-01-19 $12.06 $12.18 $11.47 $11.70 $7.30 181,037
2016-01-15 $12.36 $12.41 $11.86 $12.06 $7.52 195,652
2016-01-14 $12.19 $12.81 $12.05 $12.73 $7.94 256,102
2016-01-13 $12.92 $13.13 $12.04 $12.19 $7.60 125,341
2016-01-12 $13.27 $13.47 $12.49 $12.86 $8.02 139,716
2016-01-11 $13.50 $13.52 $12.88 $13.06 $8.14 79,072
2016-01-08 $13.39 $13.56 $13.27 $13.42 $8.37 58,169
2016-01-07 $13.40 $13.68 $13.23 $13.27 $8.28 83,996
2016-01-06 $14.33 $14.33 $13.63 $13.63 $8.50 54,675
2016-01-05 $14.39 $14.49 $14.11 $14.48 $9.03 57,728
2016-01-04 $14.39 $14.44 $13.86 $14.31 $8.92 179,320
2015-12-31 $13.83 $14.60 $13.80 $14.59 $9.03 253,725
2015-12-30 $14.00 $14.21 $13.80 $13.86 $8.58 320,997
2015-12-29 $14.30 $14.45 $13.93 $14.12 $8.74 191,834
2015-12-28 $14.61 $14.61 $13.98 $14.15 $8.76 243,356
2015-12-24 $14.90 $15.09 $14.68 $14.87 $9.20 44,025
2015-12-23 $14.32 $14.82 $14.32 $14.80 $9.16 264,219
2015-12-22 $13.48 $14.29 $13.48 $14.25 $8.82 299,851
2015-12-21 $13.27 $13.52 $13.14 $13.51 $8.36 217,518
2015-12-18 $12.99 $13.39 $12.96 $13.30 $8.23 205,374
2015-12-17 $13.20 $13.49 $13.00 $13.11 $8.11 353,314
2015-12-16 $12.83 $13.24 $12.83 $13.20 $8.17 302,901
2015-12-15 $12.90 $13.05 $12.75 $12.84 $7.95 313,337
2015-12-14 $13.01 $13.01 $12.44 $12.61 $7.80 194,384
2015-12-11 $13.48 $13.65 $13.02 $13.05 $8.08 246,311
2015-12-10 $13.84 $14.00 $13.55 $13.87 $8.58 157,218
2015-12-09 $13.49 $13.99 $13.33 $13.84 $8.57 262,399
2015-12-08 $12.75 $13.55 $12.75 $13.29 $8.22 203,082
2015-12-07 $14.10 $14.10 $12.90 $13.07 $8.09 404,436
2015-12-04 $14.31 $14.47 $14.13 $14.24 $8.81 211,372
2015-12-03 $15.06 $15.18 $14.46 $14.53 $8.99 178,909
2015-12-02 $15.59 $15.59 $15.05 $15.15 $9.38 182,751
2015-12-01 $15.79 $15.80 $15.60 $15.68 $9.70 109,591
2015-11-30 $16.73 $16.80 $16.13 $16.16 $9.72 141,271
2015-11-27 $16.58 $16.79 $16.42 $16.79 $10.10 22,846
2015-11-25 $16.29 $16.65 $16.20 $16.65 $10.02 105,159
2015-11-24 $16.29 $16.52 $16.19 $16.28 $9.79 180,644
2015-11-23 $16.29 $16.36 $16.09 $16.21 $9.75 177,261
2015-11-20 $16.09 $16.22 $15.91 $16.06 $9.66 129,090
2015-11-19 $16.33 $16.35 $15.93 $15.98 $9.61 137,198
2015-11-18 $16.26 $16.37 $15.88 $16.24 $9.77 122,455
2015-11-17 $16.23 $16.28 $15.91 $15.99 $9.62 122,450
2015-11-16 $15.84 $16.33 $15.51 $16.28 $9.79 114,084
2015-11-13 $15.65 $15.80 $15.35 $15.62 $9.40 133,021
2015-11-12 $15.89 $15.91 $15.52 $15.68 $9.43 147,698
2015-11-11 $16.37 $16.52 $15.93 $15.96 $9.60 67,495
2015-11-10 $16.31 $16.84 $16.31 $16.40 $9.87 91,853
2015-11-09 $16.81 $17.02 $16.43 $16.63 $10.00 110,631
2015-11-06 $17.23 $17.25 $16.93 $17.01 $10.23 83,664
2015-11-05 $17.39 $17.70 $17.36 $17.37 $10.45 134,815
2015-11-04 $18.10 $18.25 $17.43 $17.52 $10.54 136,861
2015-11-03 $17.90 $18.20 $17.86 $18.11 $10.90 76,789
2015-11-02 $18.08 $18.20 $17.98 $17.98 $10.82 55,097
2015-10-30 $17.84 $18.49 $17.77 $18.20 $10.88 88,493
2015-10-29 $18.21 $18.58 $17.87 $17.95 $10.73 104,588
2015-10-28 $17.89 $18.50 $17.52 $18.40 $11.00 169,063
2015-10-27 $17.74 $17.79 $17.26 $17.49 $10.46 148,373
2015-10-26 $18.57 $18.62 $17.78 $17.90 $10.70 151,884
2015-10-23 $18.56 $18.73 $18.14 $18.20 $10.88 86,660
2015-10-22 $18.94 $18.97 $18.37 $18.47 $11.04 47,218
2015-10-21 $19.00 $19.12 $18.79 $18.85 $11.27 108,081
2015-10-20 $18.95 $19.20 $18.76 $19.00 $11.36 88,366
2015-10-19 $18.99 $19.23 $18.81 $18.86 $11.28 96,311
2015-10-16 $18.69 $19.01 $18.67 $18.96 $11.34 104,493
2015-10-15 $18.57 $18.74 $18.14 $18.55 $11.09 176,573
2015-10-14 $18.57 $18.81 $18.33 $18.50 $11.06 73,259
2015-10-13 $18.47 $19.00 $18.15 $18.71 $11.19 58,693
2015-10-12 $19.04 $19.04 $18.36 $18.63 $11.14 74,208
2015-10-09 $18.65 $19.09 $18.59 $18.98 $11.35 74,304
2015-10-08 $17.77 $18.84 $17.76 $18.65 $11.15 109,573
2015-10-07 $17.62 $17.93 $17.52 $17.88 $10.69 271,046
2015-10-06 $17.36 $17.90 $17.25 $17.53 $10.48 81,236
2015-10-05 $16.97 $17.42 $16.97 $17.24 $10.31 65,370
2015-10-02 $16.27 $16.80 $16.00 $16.79 $10.04 39,304
2015-10-01 $16.02 $16.45 $16.02 $16.37 $9.79 66,384
2015-09-30 $15.61 $16.00 $15.37 $15.99 $9.50 75,142
2015-09-29 $16.25 $16.52 $15.42 $15.43 $9.16 104,804
2015-09-28 $16.51 $16.67 $16.00 $16.10 $9.56 67,686
2015-09-25 $16.83 $17.00 $16.56 $16.62 $9.87 72,210
2015-09-24 $16.94 $16.97 $16.37 $16.77 $9.96 77,374
2015-09-23 $17.37 $17.49 $17.06 $17.12 $10.17 43,945
2015-09-22 $17.30 $17.38 $17.25 $17.26 $10.25 73,201
2015-09-21 $17.50 $17.50 $17.30 $17.39 $10.33 35,358
2015-09-18 $17.09 $17.33 $17.09 $17.28 $10.26 34,962
2015-09-17 $17.14 $17.57 $17.04 $17.26 $10.25 52,877
2015-09-16 $16.82 $17.22 $16.79 $17.12 $10.17 124,079
2015-09-15 $17.00 $17.00 $16.51 $16.73 $9.94 56,089
2015-09-14 $16.69 $16.80 $16.67 $16.78 $9.97 98,212
2015-09-11 $16.90 $16.90 $16.50 $16.62 $9.87 36,078
2015-09-10 $17.10 $17.15 $16.81 $16.97 $10.08 62,589
2015-09-09 $17.57 $17.63 $17.02 $17.06 $10.13 63,108
2015-09-08 $17.57 $17.57 $17.18 $17.39 $10.33 39,889
2015-09-04 $17.25 $17.29 $17.05 $17.25 $10.25 91,868
2015-09-03 $17.49 $17.59 $17.04 $17.23 $10.23 76,931
2015-09-02 $17.37 $17.56 $16.89 $17.32 $10.29 66,338
2015-09-01 $17.60 $17.80 $17.21 $17.31 $10.28 100,035
2015-08-31 $17.61 $18.23 $17.53 $18.04 $10.65 63,060
2015-08-28 $17.45 $18.09 $17.28 $17.97 $10.61 136,115
2015-08-27 $16.80 $17.50 $16.63 $17.37 $10.25 151,181
2015-08-26 $16.54 $16.66 $16.26 $16.49 $9.73 113,978
2015-08-25 $17.13 $17.16 $16.05 $16.25 $9.59 202,910
2015-08-24 $17.36 $17.84 $15.91 $16.63 $9.82 253,561
2015-08-21 $18.66 $19.16 $17.68 $17.80 $10.51 159,651
2015-08-20 $18.73 $18.98 $18.62 $18.70 $11.04 105,736
2015-08-19 $19.21 $19.30 $18.70 $18.71 $11.04 80,707
2015-08-18 $18.86 $19.22 $18.50 $19.19 $11.33 88,646
2015-08-17 $18.77 $18.84 $18.67 $18.77 $11.08 64,754
2015-08-14 $18.64 $18.76 $18.40 $18.64 $11.00 107,106
2015-08-13 $18.86 $18.94 $18.52 $18.58 $10.97 89,624
2015-08-12 $18.26 $18.89 $17.99 $18.81 $11.10 119,490
2015-08-11 $18.20 $18.32 $17.94 $18.29 $10.79 98,348
2015-08-10 $17.85 $18.36 $17.85 $18.36 $10.84 69,148
2015-08-07 $17.60 $18.01 $17.56 $17.78 $10.49 105,449
2015-08-06 $17.81 $18.11 $17.02 $17.62 $10.40 177,935
2015-08-05 $18.50 $18.66 $17.58 $17.66 $10.42 100,326
2015-08-04 $18.53 $18.73 $18.48 $18.48 $10.91 81,913
2015-08-03 $18.69 $18.85 $18.56 $18.60 $10.98 80,997
2015-07-31 $18.94 $19.20 $18.79 $18.89 $11.08 78,504
2015-07-30 $19.15 $19.15 $18.80 $18.80 $11.03 46,785
2015-07-29 $18.53 $19.16 $18.46 $19.16 $11.24 74,342
2015-07-28 $18.38 $18.94 $18.38 $18.58 $10.90 92,861
2015-07-27 $18.34 $18.52 $18.16 $18.25 $10.71 115,503
2015-07-24 $18.43 $18.61 $18.17 $18.50 $10.85 179,855
2015-07-23 $18.75 $18.75 $18.22 $18.41 $10.80 91,808
2015-07-22 $18.98 $18.98 $18.60 $18.66 $10.95 107,977
2015-07-21 $19.15 $19.22 $18.89 $19.04 $11.17 108,896
2015-07-20 $19.26 $19.26 $18.87 $19.04 $11.17 100,161
2015-07-17 $19.72 $19.72 $19.22 $19.25 $11.29 83,133
2015-07-16 $19.87 $19.90 $19.54 $19.55 $11.47 69,020
2015-07-15 $20.04 $20.04 $19.77 $19.87 $11.66 74,606
2015-07-14 $19.98 $20.08 $19.76 $19.99 $11.73 73,543
2015-07-13 $19.90 $19.98 $19.86 $19.91 $11.68 60,432
2015-07-10 $19.75 $19.90 $19.61 $19.81 $11.62 42,368
2015-07-09 $20.08 $20.08 $19.60 $19.65 $11.53 81,334
2015-07-08 $19.93 $19.96 $19.60 $19.67 $11.54 63,524
2015-07-07 $19.78 $20.05 $19.64 $19.95 $11.71 92,865
2015-07-06 $19.75 $19.93 $19.75 $19.89 $11.67 42,031
2015-07-02 $20.07 $20.23 $19.88 $19.99 $11.73 100,026
2015-07-01 $20.57 $20.62 $20.00 $20.07 $11.78 41,802
2015-06-30 $20.43 $20.65 $20.15 $20.60 $12.02 105,639
2015-06-29 $20.39 $20.53 $20.13 $20.22 $11.80 36,318
2015-06-26 $20.50 $20.65 $20.42 $20.51 $11.97 38,880
2015-06-25 $21.10 $21.10 $20.53 $20.55 $11.99 58,741
2015-06-24 $20.82 $21.07 $20.82 $21.04 $12.28 35,892
2015-06-23 $21.23 $21.23 $20.70 $20.94 $12.22 39,027
2015-06-22 $21.07 $21.25 $20.86 $21.23 $12.39 81,878
2015-06-19 $20.70 $21.16 $20.60 $21.01 $12.26 43,981
2015-06-18 $20.70 $21.10 $20.48 $20.84 $12.16 49,467
2015-06-17 $20.85 $21.03 $20.55 $20.57 $12.00 81,057
2015-06-16 $20.65 $20.93 $20.53 $20.88 $12.18 58,055
2015-06-15 $20.43 $20.60 $20.38 $20.50 $11.96 76,457
2015-06-12 $20.91 $20.96 $20.46 $20.60 $12.02 52,731
2015-06-11 $20.88 $21.07 $20.88 $20.96 $12.23 20,996
2015-06-10 $20.91 $21.17 $20.75 $20.94 $12.22 76,775
2015-06-09 $20.95 $20.99 $20.60 $20.71 $12.09 63,704
2015-06-08 $21.04 $21.05 $20.81 $20.92 $12.21 31,463
2015-06-05 $21.36 $21.40 $21.00 $21.00 $12.25 76,887
2015-06-04 $21.74 $21.74 $21.34 $21.36 $12.46 40,956
2015-06-03 $21.94 $22.09 $21.60 $21.75 $12.69 56,532
2015-06-02 $22.15 $22.17 $21.89 $21.93 $12.80 27,962
2015-06-01 $22.05 $22.06 $21.91 $22.05 $12.87 33,988
2015-05-29 $22.12 $22.13 $21.98 $21.99 $12.77 25,270
2015-05-28 $22.12 $22.12 $21.90 $22.03 $12.79 39,772
2015-05-27 $22.26 $22.28 $22.08 $22.15 $12.86 49,432
2015-05-26 $22.68 $22.79 $22.10 $22.20 $12.89 28,582
2015-05-22 $22.64 $22.69 $22.50 $22.52 $13.08 19,795
2015-05-21 $22.57 $22.64 $22.51 $22.63 $13.14 34,241
2015-05-20 $22.62 $22.63 $22.40 $22.52 $13.08 40,697
2015-05-19 $22.57 $22.70 $22.46 $22.50 $13.06 26,059
2015-05-18 $22.62 $22.75 $22.52 $22.63 $13.14 39,271
2015-05-15 $22.60 $22.63 $22.34 $22.58 $13.11 44,906
2015-05-14 $22.18 $22.59 $22.18 $22.42 $13.02 34,194
2015-05-13 $22.14 $22.31 $22.04 $22.16 $12.87 69,784
2015-05-12 $22.00 $22.26 $21.99 $22.05 $12.80 65,899
2015-05-11 $22.36 $22.39 $21.93 $22.14 $12.86 38,667
2015-05-08 $22.31 $22.43 $21.96 $22.33 $12.97 37,467
2015-05-07 $22.12 $22.36 $21.89 $22.26 $12.93 49,118
2015-05-06 $22.82 $22.82 $22.17 $22.31 $12.95 36,975
2015-05-05 $22.98 $23.12 $22.62 $22.69 $13.17 50,264
2015-05-04 $23.02 $23.17 $22.89 $22.90 $13.30 25,181
2015-05-01 $23.33 $23.35 $22.76 $23.00 $13.35 50,828
2015-04-30 $23.45 $23.60 $23.20 $23.48 $13.57 82,606
2015-04-29 $23.36 $23.46 $23.24 $23.45 $13.55 43,514
2015-04-28 $23.42 $23.60 $23.28 $23.29 $13.46 66,147
2015-04-27 $23.59 $23.73 $23.28 $23.28 $13.45 33,495
2015-04-24 $23.46 $23.68 $23.42 $23.45 $13.55 63,342
2015-04-23 $23.25 $23.50 $23.25 $23.39 $13.52 79,207
2015-04-22 $23.19 $23.42 $23.18 $23.26 $13.44 87,694
2015-04-21 $23.35 $23.47 $23.07 $23.26 $13.44 118,244
2015-04-20 $23.33 $23.79 $23.05 $23.10 $13.35 90,173
2015-04-17 $23.39 $23.75 $23.25 $23.33 $13.48 84,630
2015-04-16 $23.71 $23.95 $23.65 $23.78 $13.74 48,915
2015-04-15 $23.84 $23.97 $23.60 $23.84 $13.78 37,323
2015-04-14 $23.75 $23.85 $23.47 $23.65 $13.67 30,617
2015-04-13 $23.72 $23.84 $23.58 $23.69 $13.69 28,589
2015-04-10 $23.65 $23.88 $23.38 $23.55 $13.61 29,921
2015-04-09 $23.42 $23.90 $23.25 $23.48 $13.57 44,377
2015-04-08 $23.55 $23.64 $23.27 $23.47 $13.56 42,207

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.