Fonar Corp (FONR) Exchange: NASDAQ

Data as of May 20, 2022

$15.75 ($-0.41) -2.54%

Fonar Corp - Daily Information
Click for more stock information on Fonar Corp.
Daily Information Data
Date May 20, 2022
Open $16.20
Previous Close $15.75
High $16.60
Low $15.75
Adjusted Open $16.20
Previous Adjusted Close $15.75
Adjusted High $16.60
Adjusted Low $15.75

About Fonar Corp (FONR)

Fonar Corporation (Fonar) operates in two segments: medical equipment segment, and physician management and diagnostic services segment. The Company is engaged in the business of designing, manufacturing, selling and servicing magnetic resonance imaging (MRI) scanners, which utilize MRI technology for the detection and diagnosis of human disease, abnormalities, other medical conditions and injuries. Health Management Corporation of America (HMCA) was established as a wholly owned subsidiary to enable the Company to expand into the business of providing management services to medical providers. HMCA provides management services, administrative services, billing and collection services, office space, equipment, repair, maintenance service and clerical and other non-medical personnel to medical providers. As of June 30, 2012, Imperial managed 11 diagnostic imaging facilities located in states of New York and Florida.

Historical Stock Data for Fonar Corp (FONR)

Date Open High Low Close Adj.Close Volume
2022-05-20 $16.20 $16.60 $15.75 $15.75 $15.75 9,724
2022-05-19 $16.01 $16.27 $16.01 $16.16 $16.16 4,214
2022-05-18 $15.95 $16.07 $15.75 $15.85 $15.85 9,155
2022-05-17 $16.44 $16.51 $15.76 $15.76 $15.76 19,988
2022-05-16 $16.39 $16.57 $15.80 $16.53 $16.53 20,681
2022-05-13 $16.42 $16.51 $16.07 $16.50 $16.50 2,352
2022-05-12 $15.80 $16.06 $15.62 $15.76 $15.76 15,261
2022-05-11 $16.11 $16.77 $15.63 $15.63 $15.63 17,317
2022-05-10 $16.85 $16.85 $16.10 $16.10 $16.10 13,199
2022-05-09 $17.50 $17.63 $16.65 $16.72 $16.72 36,197
2022-05-06 $17.71 $17.71 $17.41 $17.46 $17.46 8,139
2022-05-05 $17.61 $17.79 $17.54 $17.71 $17.71 8,175
2022-05-04 $17.55 $17.74 $17.42 $17.74 $17.74 8,937
2022-05-03 $17.44 $17.71 $17.37 $17.53 $17.53 11,620
2022-05-02 $17.99 $18.17 $17.43 $17.45 $17.45 18,238
2022-04-29 $17.90 $17.90 $17.61 $17.85 $17.85 7,408
2022-04-28 $17.96 $18.02 $17.60 $18.02 $18.02 5,884
2022-04-27 $18.05 $18.10 $17.62 $17.62 $17.62 18,785
2022-04-26 $18.37 $18.37 $18.00 $18.05 $18.05 11,127
2022-04-25 $18.40 $18.40 $18.22 $18.31 $18.31 9,520
2022-04-22 $18.48 $18.49 $18.22 $18.49 $18.49 14,674
2022-04-21 $18.84 $18.84 $18.29 $18.53 $18.53 11,516
2022-04-20 $18.84 $18.84 $18.37 $18.72 $18.72 10,414
2022-04-19 $18.50 $18.57 $18.22 $18.28 $18.28 14,902
2022-04-18 $18.75 $18.97 $18.23 $18.25 $18.25 24,103
2022-04-14 $18.48 $18.93 $18.48 $18.75 $18.75 16,425
2022-04-13 $18.22 $18.57 $18.22 $18.41 $18.41 3,434
2022-04-12 $18.94 $18.94 $18.22 $18.22 $18.22 26,961
2022-04-11 $18.85 $19.08 $18.60 $18.75 $18.75 16,904
2022-04-08 $19.05 $19.13 $18.90 $18.92 $18.92 9,076
2022-04-07 $18.99 $19.01 $18.84 $19.00 $19.00 4,868
2022-04-06 $19.00 $19.00 $18.80 $18.95 $18.95 18,735
2022-04-05 $19.01 $19.01 $18.89 $19.00 $19.00 5,886
2022-04-04 $18.92 $19.10 $18.79 $19.05 $19.05 23,193
2022-04-01 $18.70 $19.00 $18.70 $18.77 $18.77 2,498
2022-03-31 $19.03 $19.03 $18.55 $18.55 $18.55 22,757
2022-03-30 $18.80 $19.01 $18.68 $18.99 $18.99 10,061
2022-03-29 $18.73 $18.99 $18.73 $18.81 $18.81 12,339
2022-03-28 $19.01 $19.03 $18.66 $18.66 $18.66 14,526
2022-03-25 $19.17 $19.17 $18.95 $19.00 $19.00 19,542
2022-03-24 $19.16 $19.19 $18.95 $19.10 $19.10 28,068
2022-03-23 $19.07 $19.22 $18.84 $19.00 $19.00 17,367
2022-03-22 $18.78 $19.32 $18.78 $19.03 $19.03 23,792
2022-03-21 $18.50 $18.99 $18.50 $18.75 $18.75 37,944
2022-03-18 $18.37 $18.49 $18.12 $18.33 $18.33 40,731
2022-03-17 $18.20 $18.40 $18.00 $18.36 $18.36 30,498
2022-03-16 $18.50 $18.69 $17.63 $18.00 $18.00 109,348
2022-03-15 $17.18 $17.62 $17.12 $17.31 $17.31 7,013
2022-03-14 $17.31 $17.50 $16.92 $17.09 $17.09 20,572
2022-03-11 $17.57 $17.57 $17.20 $17.33 $17.33 8,740
2022-03-10 $17.54 $17.92 $17.20 $17.59 $17.59 15,863
2022-03-09 $17.79 $17.99 $17.50 $17.61 $17.61 42,087
2022-03-08 $17.42 $18.09 $17.42 $17.60 $17.60 34,756
2022-03-07 $17.76 $18.00 $17.40 $17.68 $17.68 27,644
2022-03-04 $18.18 $18.18 $17.49 $17.90 $17.90 23,904
2022-03-03 $17.54 $18.05 $17.48 $17.98 $17.98 34,102
2022-03-02 $17.19 $17.95 $17.16 $17.62 $17.62 21,969
2022-03-01 $16.94 $17.70 $16.93 $17.36 $17.36 43,432
2022-02-28 $17.25 $17.43 $16.97 $17.28 $17.28 25,241
2022-02-25 $17.08 $17.29 $17.08 $17.29 $17.29 4,345
2022-02-24 $17.00 $17.19 $16.38 $16.80 $16.80 34,025
2022-02-23 $17.29 $17.43 $17.00 $17.26 $17.26 20,056
2022-02-22 $17.18 $17.59 $17.01 $17.29 $17.29 20,283
2022-02-18 $17.45 $17.50 $17.05 $17.11 $17.11 46,705
2022-02-17 $17.40 $17.60 $17.33 $17.43 $17.43 10,005
2022-02-16 $17.39 $17.49 $17.25 $17.31 $17.31 14,890
2022-02-15 $16.86 $17.50 $16.80 $17.32 $17.32 43,612
2022-02-14 $16.65 $16.76 $16.57 $16.63 $16.63 21,681
2022-02-11 $16.41 $16.45 $16.09 $16.34 $16.34 21,598
2022-02-10 $15.86 $16.41 $15.86 $16.38 $16.38 16,067
2022-02-09 $15.81 $15.84 $15.63 $15.76 $15.76 8,371
2022-02-08 $15.54 $15.79 $15.46 $15.70 $15.70 24,981
2022-02-07 $15.70 $15.85 $15.45 $15.48 $15.48 11,437
2022-02-04 $15.70 $15.73 $15.46 $15.73 $15.73 11,361
2022-02-03 $15.80 $16.04 $15.56 $15.60 $15.60 8,844
2022-02-02 $16.00 $16.00 $15.71 $15.80 $15.80 7,042
2022-02-01 $15.68 $16.01 $15.61 $16.00 $16.00 21,731
2022-01-31 $15.33 $15.71 $15.05 $15.53 $15.53 17,351
2022-01-28 $14.93 $15.35 $14.89 $15.30 $15.30 16,528
2022-01-27 $15.15 $15.25 $14.94 $15.15 $15.15 10,617
2022-01-26 $15.13 $15.35 $15.02 $15.06 $15.06 8,294
2022-01-25 $14.76 $15.28 $14.76 $15.05 $15.05 10,659
2022-01-24 $14.55 $14.90 $14.24 $14.83 $14.83 44,737
2022-01-21 $14.84 $14.94 $14.53 $14.53 $14.53 14,345
2022-01-20 $14.98 $15.18 $14.84 $14.90 $14.90 7,028
2022-01-19 $15.15 $15.27 $14.84 $15.11 $15.11 9,816
2022-01-18 $15.25 $15.25 $15.03 $15.16 $15.16 5,083
2022-01-14 $15.27 $15.55 $15.25 $15.30 $15.30 5,354
2022-01-13 $15.42 $15.73 $15.29 $15.45 $15.45 9,982
2022-01-12 $15.80 $15.86 $15.34 $15.50 $15.50 9,430
2022-01-11 $15.51 $15.61 $15.50 $15.55 $15.55 10,996
2022-01-10 $15.50 $15.61 $15.27 $15.61 $15.61 15,115
2022-01-07 $15.82 $15.95 $15.50 $15.81 $15.81 21,506
2022-01-06 $15.12 $15.78 $15.12 $15.73 $15.73 19,252
2022-01-05 $15.82 $15.82 $15.34 $15.56 $15.56 12,796
2022-01-04 $15.05 $15.94 $14.85 $15.70 $15.70 20,158
2022-01-03 $15.10 $15.10 $14.81 $15.05 $15.05 11,601
2021-12-31 $14.48 $14.98 $14.32 $14.98 $14.98 39,872
2021-12-30 $14.64 $14.78 $14.54 $14.58 $14.58 23,226
2021-12-29 $14.78 $14.98 $14.58 $14.62 $14.62 23,734
2021-12-28 $14.78 $15.21 $14.58 $14.80 $14.80 39,301
2021-12-27 $14.75 $15.00 $14.75 $14.81 $14.81 30,821
2021-12-23 $14.75 $15.10 $14.47 $14.75 $14.75 52,873
2021-12-22 $14.91 $14.91 $14.40 $14.55 $14.55 27,606
2021-12-21 $14.76 $15.09 $14.59 $14.59 $14.59 29,509
2021-12-20 $14.75 $14.81 $14.51 $14.76 $14.76 50,886
2021-12-17 $14.90 $15.00 $14.61 $14.73 $14.73 47,192
2021-12-16 $14.97 $15.14 $14.90 $14.94 $14.94 35,041
2021-12-15 $15.14 $15.14 $14.90 $14.93 $14.93 35,844
2021-12-14 $15.45 $15.64 $15.01 $15.14 $15.14 23,584
2021-12-13 $15.57 $15.74 $15.44 $15.44 $15.44 8,523
2021-12-10 $15.55 $16.00 $15.55 $15.95 $15.95 4,514
2021-12-09 $15.67 $15.85 $15.42 $15.45 $15.45 24,034
2021-12-08 $16.03 $16.03 $15.72 $15.84 $15.84 20,437
2021-12-07 $16.31 $16.31 $16.01 $16.08 $16.08 12,877
2021-12-06 $16.00 $16.55 $16.00 $16.00 $16.00 11,080
2021-12-03 $16.33 $16.50 $15.84 $15.84 $15.84 15,462
2021-12-02 $16.35 $16.63 $16.30 $16.63 $16.63 13,174
2021-12-01 $16.60 $16.72 $16.30 $16.30 $16.30 14,693
2021-11-30 $17.22 $17.24 $16.33 $16.35 $16.35 17,309
2021-11-29 $16.83 $17.55 $15.38 $17.24 $17.24 100,622
2021-11-26 $16.88 $17.43 $16.57 $16.74 $16.74 4,755
2021-11-24 $17.35 $17.47 $16.77 $17.01 $17.01 13,065
2021-11-23 $17.50 $17.50 $16.79 $17.08 $17.08 10,864
2021-11-22 $16.93 $17.66 $16.92 $17.62 $17.62 13,383
2021-11-19 $17.16 $17.29 $16.57 $16.71 $16.71 18,724
2021-11-18 $17.36 $17.51 $17.11 $17.13 $17.13 5,040
2021-11-17 $18.04 $18.04 $17.16 $17.44 $17.44 15,977
2021-11-16 $18.60 $18.60 $18.02 $18.02 $18.02 6,923
2021-11-15 $18.75 $18.94 $18.02 $18.60 $18.60 24,537
2021-11-12 $17.95 $18.44 $17.54 $18.39 $18.39 21,577
2021-11-11 $18.30 $18.47 $17.65 $18.02 $18.02 38,960
2021-11-10 $18.02 $18.38 $17.51 $18.36 $18.36 34,664
2021-11-09 $17.91 $18.49 $17.56 $18.42 $18.42 37,982
2021-11-08 $16.73 $18.40 $16.73 $17.89 $17.89 100,000
2021-11-05 $16.89 $16.89 $16.41 $16.73 $16.73 7,882
2021-11-04 $16.82 $17.00 $16.45 $16.81 $16.81 19,529
2021-11-03 $16.52 $17.64 $16.52 $16.63 $16.63 24,283
2021-11-02 $16.74 $16.90 $16.50 $16.62 $16.62 7,486
2021-11-01 $16.15 $16.95 $16.03 $16.65 $16.65 26,922
2021-10-29 $16.08 $16.49 $15.79 $16.00 $16.00 28,071
2021-10-28 $15.85 $16.80 $15.85 $16.10 $16.10 51,965
2021-10-27 $15.90 $15.99 $15.65 $15.88 $15.88 33,989
2021-10-26 $15.85 $15.91 $15.56 $15.81 $15.81 14,336
2021-10-25 $15.39 $16.00 $15.39 $15.78 $15.78 20,637
2021-10-22 $15.50 $15.52 $15.32 $15.32 $15.32 15,187
2021-10-21 $15.55 $16.29 $15.52 $15.71 $15.71 22,259
2021-10-20 $15.15 $15.57 $15.13 $15.55 $15.55 22,525
2021-10-19 $15.30 $15.50 $15.15 $15.22 $15.22 13,113
2021-10-18 $15.45 $15.54 $15.20 $15.20 $15.20 24,068
2021-10-15 $15.26 $15.58 $14.93 $15.15 $15.15 34,624
2021-10-14 $15.68 $15.68 $14.97 $15.24 $15.24 44,029
2021-10-13 $15.69 $15.75 $15.38 $15.44 $15.44 39,551
2021-10-12 $15.99 $16.00 $15.62 $15.62 $15.62 10,854
2021-10-11 $15.95 $16.07 $15.62 $15.88 $15.88 24,927
2021-10-08 $15.77 $15.85 $15.56 $15.79 $15.79 8,768
2021-10-07 $15.58 $15.98 $15.56 $15.67 $15.67 35,390
2021-10-06 $15.35 $15.58 $15.32 $15.58 $15.58 17,647
2021-10-05 $15.57 $15.63 $15.38 $15.53 $15.53 10,929
2021-10-04 $15.69 $15.82 $15.57 $15.57 $15.57 14,275
2021-10-01 $15.44 $15.80 $15.39 $15.63 $15.63 19,292
2021-09-30 $15.42 $15.79 $15.22 $15.46 $15.46 28,276
2021-09-29 $16.07 $16.18 $15.44 $15.44 $15.44 44,871
2021-09-28 $16.99 $16.99 $16.10 $16.11 $16.11 66,745
2021-09-27 $17.06 $17.39 $17.05 $17.06 $17.06 11,585
2021-09-24 $17.15 $17.39 $17.07 $17.07 $17.07 16,245
2021-09-23 $17.16 $17.66 $17.13 $17.14 $17.14 24,806
2021-09-22 $17.10 $17.30 $17.00 $17.18 $17.18 12,314
2021-09-21 $16.81 $17.19 $16.81 $16.92 $16.92 20,503
2021-09-20 $16.75 $16.92 $16.70 $16.80 $16.80 15,408
2021-09-17 $17.03 $17.03 $16.71 $17.00 $17.00 35,380
2021-09-16 $17.24 $17.24 $16.83 $17.04 $17.04 10,664
2021-09-15 $17.11 $17.25 $17.00 $17.25 $17.25 12,607
2021-09-14 $17.19 $17.24 $16.87 $17.12 $17.12 11,931
2021-09-13 $17.21 $17.24 $16.87 $17.19 $17.19 22,911
2021-09-10 $17.51 $17.67 $17.02 $17.02 $17.02 26,315
2021-09-09 $17.54 $17.60 $17.41 $17.57 $17.57 10,145
2021-09-08 $17.49 $17.52 $17.42 $17.46 $17.46 13,686
2021-09-07 $17.75 $17.75 $17.41 $17.65 $17.65 15,123
2021-09-03 $17.50 $17.85 $17.48 $17.77 $17.77 18,164
2021-09-02 $17.22 $17.46 $17.22 $17.40 $17.40 4,237
2021-09-01 $17.56 $17.56 $17.33 $17.35 $17.35 10,112
2021-08-31 $16.82 $17.70 $16.80 $17.45 $17.45 55,802
2021-08-30 $16.72 $16.98 $16.52 $16.81 $16.81 17,787
2021-08-27 $16.56 $16.81 $16.51 $16.60 $16.60 19,363
2021-08-26 $16.55 $16.75 $16.51 $16.58 $16.58 18,252
2021-08-25 $16.60 $16.77 $16.51 $16.68 $16.68 18,899
2021-08-24 $16.61 $16.71 $16.51 $16.56 $16.56 18,800
2021-08-23 $16.69 $16.84 $16.59 $16.62 $16.62 9,788
2021-08-20 $16.65 $16.90 $16.55 $16.55 $16.55 41,692
2021-08-19 $16.86 $16.94 $16.62 $16.68 $16.68 42,920
2021-08-18 $16.83 $17.02 $16.77 $16.80 $16.80 13,665
2021-08-17 $16.76 $16.85 $16.66 $16.85 $16.85 11,935
2021-08-16 $16.80 $16.85 $16.72 $16.73 $16.73 10,490
2021-08-13 $16.91 $16.97 $16.84 $16.95 $16.95 17,726
2021-08-12 $16.96 $17.00 $16.77 $16.82 $16.82 14,531
2021-08-11 $17.02 $17.10 $16.94 $17.03 $17.03 22,229
2021-08-10 $16.93 $17.10 $16.93 $17.05 $17.05 13,572
2021-08-09 $16.88 $17.03 $16.76 $17.03 $17.03 21,110
2021-08-06 $16.87 $16.90 $16.78 $16.78 $16.78 16,258
2021-08-05 $16.84 $16.97 $16.80 $16.90 $16.90 32,232
2021-08-04 $16.77 $17.11 $16.77 $16.82 $16.82 25,475
2021-08-03 $16.84 $16.98 $16.80 $16.81 $16.81 24,061
2021-08-02 $17.00 $17.00 $16.80 $16.87 $16.87 22,066
2021-07-30 $17.00 $17.02 $16.89 $16.92 $16.92 11,589
2021-07-29 $17.05 $17.19 $16.92 $16.92 $16.92 12,595
2021-07-28 $17.15 $17.32 $17.02 $17.02 $17.02 10,384
2021-07-27 $16.98 $17.07 $16.85 $17.02 $17.02 14,198
2021-07-26 $17.11 $17.19 $16.90 $17.12 $17.12 11,102
2021-07-23 $17.09 $17.18 $16.85 $17.03 $17.03 14,436
2021-07-22 $16.99 $17.15 $16.90 $16.95 $16.95 16,023
2021-07-21 $17.11 $17.47 $16.96 $17.05 $17.05 27,086
2021-07-20 $17.01 $17.41 $16.91 $17.10 $17.10 23,896
2021-07-19 $17.20 $17.56 $16.80 $16.80 $16.80 76,277
2021-07-16 $17.16 $17.56 $17.10 $17.31 $17.31 56,535
2021-07-15 $17.03 $17.16 $16.87 $17.16 $17.16 30,752
2021-07-14 $17.00 $17.14 $16.91 $16.98 $16.98 16,543
2021-07-13 $17.06 $17.14 $16.91 $16.99 $16.99 23,678
2021-07-12 $17.04 $17.40 $17.00 $17.07 $17.07 14,337
2021-07-09 $17.19 $17.31 $17.04 $17.05 $17.05 17,830
2021-07-08 $17.02 $17.20 $16.96 $17.12 $17.12 35,313
2021-07-07 $17.20 $17.23 $17.01 $17.20 $17.20 20,953
2021-07-06 $17.19 $17.25 $17.02 $17.02 $17.02 49,294
2021-07-02 $17.19 $17.48 $17.03 $17.40 $17.40 20,437
2021-07-01 $17.69 $18.04 $17.12 $17.13 $17.13 30,063
2021-06-30 $17.10 $17.95 $17.05 $17.68 $17.68 58,168
2021-06-29 $17.35 $17.35 $17.06 $17.10 $17.10 19,173
2021-06-28 $17.57 $17.66 $17.06 $17.35 $17.35 50,179
2021-06-25 $17.25 $17.78 $16.85 $17.54 $17.54 913,727
2021-06-24 $17.47 $17.58 $17.01 $17.22 $17.22 100,020
2021-06-23 $17.21 $17.55 $17.09 $17.33 $17.33 51,041
2021-06-22 $17.13 $17.37 $17.02 $17.25 $17.25 51,574
2021-06-21 $16.93 $17.48 $16.77 $17.24 $17.24 87,627
2021-06-18 $17.00 $17.08 $16.78 $16.85 $16.85 87,296
2021-06-17 $17.09 $17.39 $17.00 $17.11 $17.11 39,583
2021-06-16 $18.39 $18.39 $17.11 $17.13 $17.13 70,035
2021-06-15 $17.79 $18.03 $17.60 $17.89 $17.89 43,700
2021-06-14 $18.09 $18.17 $17.60 $17.64 $17.64 44,034
2021-06-11 $18.28 $18.39 $17.83 $17.99 $17.99 24,426
2021-06-10 $18.06 $18.25 $17.95 $18.25 $18.25 32,586
2021-06-09 $18.14 $18.23 $18.01 $18.06 $18.06 11,742
2021-06-08 $18.47 $18.50 $18.08 $18.12 $18.12 55,558
2021-06-07 $18.11 $18.63 $18.11 $18.54 $18.54 34,343
2021-06-04 $18.25 $18.31 $17.91 $18.16 $18.16 17,750
2021-06-03 $17.88 $18.25 $17.80 $18.17 $18.17 21,081
2021-06-02 $18.13 $18.13 $17.74 $18.04 $18.04 24,851
2021-06-01 $18.17 $18.30 $17.91 $18.18 $18.18 21,792
2021-05-28 $18.54 $18.64 $18.04 $18.10 $18.10 18,837
2021-05-27 $18.21 $18.53 $17.95 $18.45 $18.45 31,895
2021-05-26 $17.86 $18.13 $17.85 $18.11 $18.11 18,734
2021-05-25 $18.23 $18.25 $17.78 $17.79 $17.79 37,712
2021-05-24 $18.50 $18.50 $18.14 $18.22 $18.22 16,253
2021-05-21 $18.65 $18.98 $18.25 $18.54 $18.54 19,965
2021-05-20 $18.56 $18.67 $18.18 $18.54 $18.54 34,080
2021-05-19 $18.50 $18.76 $18.12 $18.48 $18.48 41,690
2021-05-18 $19.00 $19.18 $18.53 $18.59 $18.59 26,432
2021-05-17 $18.85 $19.09 $18.62 $18.91 $18.91 44,987
2021-05-14 $18.45 $19.13 $18.45 $19.00 $19.00 59,449
2021-05-13 $17.15 $18.40 $17.15 $18.29 $18.29 111,771
2021-05-12 $17.01 $17.15 $16.58 $16.58 $16.58 35,702
2021-05-11 $16.87 $17.27 $16.85 $17.11 $17.11 22,769
2021-05-10 $17.13 $17.40 $17.04 $17.09 $17.09 26,053
2021-05-07 $17.34 $17.51 $17.10 $17.19 $17.19 26,928
2021-05-06 $16.92 $17.59 $16.85 $17.41 $17.41 35,434
2021-05-05 $17.24 $17.24 $16.95 $16.99 $16.99 30,471
2021-05-04 $17.60 $17.66 $16.95 $17.14 $17.14 36,258
2021-05-03 $17.31 $17.75 $17.21 $17.72 $17.72 25,632
2021-04-30 $17.31 $17.38 $17.03 $17.15 $17.15 36,600
2021-04-29 $17.57 $17.57 $17.20 $17.32 $17.32 24,976
2021-04-28 $17.61 $17.62 $17.32 $17.46 $17.46 40,778
2021-04-27 $17.91 $17.94 $17.51 $17.53 $17.53 32,172
2021-04-26 $17.91 $18.26 $17.82 $17.83 $17.83 24,502
2021-04-23 $17.80 $18.00 $17.71 $17.90 $17.90 33,832
2021-04-22 $17.97 $18.10 $17.70 $17.93 $17.93 33,707
2021-04-21 $17.77 $18.00 $17.55 $17.85 $17.85 23,064
2021-04-20 $17.91 $18.05 $17.53 $17.62 $17.62 25,883
2021-04-19 $18.40 $18.40 $17.80 $17.91 $17.91 21,720
2021-04-16 $17.90 $18.79 $17.60 $18.32 $18.32 28,576
2021-04-15 $18.11 $18.13 $17.67 $17.79 $17.79 25,290
2021-04-14 $17.94 $18.21 $17.85 $17.98 $17.98 30,709
2021-04-13 $18.15 $18.17 $17.93 $17.97 $17.97 28,637
2021-04-12 $18.44 $18.50 $18.01 $18.01 $18.01 24,275
2021-04-09 $18.31 $18.62 $18.25 $18.62 $18.62 16,041
2021-04-08 $18.05 $18.58 $18.02 $18.40 $18.40 18,400
2021-04-07 $18.44 $18.46 $18.02 $18.14 $18.14 29,021
2021-04-06 $18.98 $18.99 $18.45 $18.52 $18.52 16,582
2021-04-05 $18.52 $19.10 $18.13 $18.94 $18.94 51,862
2021-04-01 $18.36 $18.55 $18.21 $18.54 $18.54 19,540
2021-03-31 $18.54 $18.61 $18.07 $18.09 $18.09 64,817
2021-03-30 $18.15 $19.01 $18.02 $18.49 $18.49 37,537
2021-03-29 $18.35 $18.60 $18.12 $18.16 $18.16 27,495
2021-03-26 $18.66 $18.88 $18.11 $18.43 $18.43 22,481
2021-03-25 $18.27 $18.70 $18.10 $18.58 $18.58 24,871
2021-03-24 $18.33 $18.92 $18.04 $18.27 $18.27 31,940
2021-03-23 $18.17 $18.62 $18.00 $18.06 $18.06 68,149
2021-03-22 $18.12 $18.68 $18.07 $18.15 $18.15 67,027
2021-03-19 $19.32 $19.32 $18.09 $18.11 $18.11 108,881
2021-03-18 $19.47 $19.91 $19.15 $19.17 $19.17 28,382
2021-03-17 $19.51 $19.73 $19.14 $19.41 $19.41 28,386
2021-03-16 $19.93 $19.93 $19.38 $19.53 $19.53 21,465
2021-03-15 $19.98 $20.26 $19.76 $19.88 $19.88 31,350
2021-03-12 $20.10 $20.21 $19.70 $20.03 $20.03 15,260
2021-03-11 $20.00 $20.39 $19.97 $20.35 $20.35 21,754
2021-03-10 $20.08 $20.40 $19.88 $19.99 $19.99 16,168
2021-03-09 $20.10 $20.34 $19.84 $19.98 $19.98 20,463
2021-03-08 $20.00 $20.23 $19.83 $20.06 $20.06 26,834
2021-03-05 $19.42 $20.07 $19.23 $20.04 $20.04 36,336
2021-03-04 $19.62 $19.87 $19.14 $19.29 $19.29 31,062
2021-03-03 $19.70 $20.23 $19.61 $19.74 $19.74 30,640
2021-03-02 $20.09 $20.13 $19.88 $20.00 $20.00 45,456
2021-03-01 $19.78 $20.39 $19.56 $20.08 $20.08 45,590
2021-02-26 $19.61 $19.93 $19.15 $19.39 $19.39 34,572
2021-02-25 $19.60 $19.70 $19.15 $19.61 $19.61 55,910
2021-02-24 $19.77 $20.16 $19.49 $19.56 $19.56 44,032
2021-02-23 $19.74 $19.99 $19.50 $19.74 $19.74 48,984
2021-02-22 $19.29 $19.86 $19.10 $19.54 $19.54 62,162
2021-02-19 $19.26 $19.52 $19.11 $19.39 $19.39 35,993
2021-02-18 $19.08 $19.47 $19.08 $19.25 $19.25 29,373
2021-02-17 $18.63 $19.32 $18.56 $19.15 $19.15 74,480
2021-02-16 $18.36 $18.82 $18.36 $18.65 $18.65 216,456
2021-02-12 $18.33 $18.50 $18.07 $18.17 $18.17 18,490
2021-02-11 $18.23 $18.60 $18.06 $18.25 $18.25 37,718
2021-02-10 $18.63 $18.77 $18.19 $18.25 $18.25 24,330
2021-02-09 $18.76 $18.92 $18.36 $18.62 $18.62 37,986
2021-02-08 $18.40 $18.99 $18.39 $18.98 $18.98 22,997
2021-02-05 $18.31 $18.46 $18.23 $18.23 $18.23 32,432
2021-02-04 $18.29 $18.40 $18.17 $18.35 $18.35 36,495
2021-02-03 $18.09 $18.50 $18.09 $18.35 $18.35 52,505
2021-02-02 $18.10 $18.44 $17.93 $18.07 $18.07 15,803
2021-02-01 $17.92 $18.26 $17.89 $18.09 $18.09 27,982
2021-01-29 $17.74 $17.99 $17.45 $17.82 $17.82 19,917
2021-01-28 $17.70 $18.03 $17.64 $17.74 $17.74 32,315
2021-01-27 $17.77 $18.08 $17.50 $17.75 $17.75 36,512
2021-01-26 $18.30 $18.30 $17.66 $17.99 $17.99 21,431
2021-01-25 $18.27 $18.49 $18.07 $18.26 $18.26 19,379
2021-01-22 $18.18 $18.44 $17.52 $18.38 $18.38 47,005
2021-01-21 $18.74 $18.99 $18.15 $18.27 $18.27 38,150
2021-01-20 $18.68 $19.00 $18.46 $18.94 $18.94 40,805
2021-01-19 $18.99 $19.47 $18.54 $18.58 $18.58 54,353
2021-01-15 $19.27 $19.62 $18.38 $18.46 $18.46 17,956
2021-01-14 $19.60 $19.60 $19.32 $19.32 $19.32 15,992
2021-01-13 $19.47 $19.52 $19.15 $19.26 $19.26 15,868
2021-01-12 $19.39 $19.59 $19.34 $19.59 $19.59 15,430
2021-01-11 $19.09 $19.49 $19.00 $19.42 $19.42 16,827
2021-01-08 $18.74 $19.64 $18.50 $19.14 $19.14 32,283
2021-01-07 $18.70 $18.74 $18.13 $18.55 $18.55 20,201
2021-01-06 $18.69 $18.99 $18.49 $18.74 $18.74 16,978
2021-01-05 $18.36 $18.93 $18.11 $18.49 $18.49 16,285
2021-01-04 $17.51 $18.59 $17.31 $18.32 $18.32 53,463
2020-12-31 $17.44 $17.80 $17.05 $17.36 $17.36 44,750
2020-12-30 $17.73 $17.73 $17.09 $17.50 $17.50 59,651
2020-12-29 $18.00 $18.04 $17.51 $17.52 $17.52 21,727
2020-12-28 $17.50 $18.11 $17.50 $17.79 $17.79 35,397
2020-12-24 $17.20 $17.21 $16.74 $17.06 $17.06 30,201
2020-12-23 $17.51 $17.64 $17.01 $17.12 $17.12 40,667
2020-12-22 $18.15 $18.15 $17.36 $17.36 $17.36 36,217
2020-12-21 $17.79 $18.11 $17.60 $17.99 $17.99 34,056
2020-12-18 $18.42 $18.42 $17.78 $17.78 $17.78 92,073
2020-12-17 $18.46 $18.73 $18.21 $18.40 $18.40 18,351
2020-12-16 $18.50 $18.86 $18.31 $18.37 $18.37 39,696
2020-12-15 $18.85 $18.90 $18.40 $18.42 $18.42 17,886
2020-12-14 $19.43 $19.47 $18.50 $18.50 $18.50 37,096
2020-12-11 $19.13 $19.13 $18.88 $19.00 $19.00 14,037
2020-12-10 $19.01 $19.25 $19.00 $19.25 $19.25 18,159
2020-12-09 $19.48 $19.48 $18.90 $18.93 $18.93 22,112
2020-12-08 $19.23 $19.67 $19.00 $19.67 $19.67 45,928
2020-12-07 $19.50 $19.60 $19.07 $19.22 $19.22 35,372
2020-12-04 $19.43 $19.68 $19.20 $19.49 $19.49 11,578
2020-12-03 $19.39 $19.61 $19.07 $19.31 $19.31 16,623
2020-12-02 $19.53 $20.50 $19.15 $19.30 $19.30 32,904
2020-12-01 $19.45 $19.45 $18.86 $18.96 $18.96 22,829
2020-11-30 $19.05 $19.43 $18.97 $19.21 $19.21 19,785
2020-11-27 $19.25 $19.75 $18.90 $19.29 $19.29 34,023
2020-11-25 $19.91 $19.93 $19.50 $19.52 $19.52 18,941
2020-11-24 $19.93 $20.18 $19.78 $20.02 $20.02 18,469
2020-11-23 $20.49 $20.49 $19.70 $19.89 $19.89 13,725
2020-11-20 $19.56 $20.50 $19.56 $20.22 $20.22 21,724
2020-11-19 $20.10 $20.10 $19.50 $19.82 $19.82 3,442
2020-11-18 $19.64 $20.30 $19.62 $20.17 $20.17 12,373
2020-11-17 $19.52 $19.68 $19.09 $19.44 $19.44 30,747
2020-11-16 $19.64 $20.09 $19.46 $19.94 $19.94 26,493
2020-11-13 $19.40 $19.80 $19.10 $19.50 $19.50 25,882
2020-11-12 $19.47 $19.71 $19.01 $19.12 $19.12 16,590
2020-11-11 $19.30 $20.08 $19.02 $19.64 $19.64 17,709
2020-11-10 $18.93 $20.20 $18.93 $19.19 $19.19 24,706
2020-11-09 $19.49 $19.49 $18.63 $18.67 $18.67 29,844
2020-11-06 $18.84 $18.84 $18.36 $18.52 $18.52 7,254
2020-11-05 $18.60 $19.21 $18.50 $18.84 $18.84 27,012
2020-11-04 $19.24 $19.78 $18.46 $18.49 $18.49 10,303
2020-11-03 $19.56 $20.01 $18.92 $19.40 $19.40 22,798
2020-11-02 $19.58 $19.81 $19.18 $19.60 $19.60 9,150
2020-10-30 $19.69 $19.85 $19.31 $19.64 $19.64 9,873
2020-10-29 $19.24 $20.13 $18.94 $20.01 $20.01 14,891
2020-10-28 $19.78 $20.34 $19.13 $19.41 $19.41 15,763
2020-10-27 $20.52 $20.52 $19.94 $20.10 $20.10 9,669
2020-10-26 $21.01 $21.01 $20.32 $20.33 $20.33 6,601
2020-10-23 $21.33 $21.77 $21.13 $21.40 $21.40 9,437
2020-10-22 $21.04 $21.56 $21.04 $21.36 $21.36 6,421
2020-10-21 $20.94 $21.43 $20.94 $21.28 $21.28 3,598
2020-10-20 $21.15 $21.40 $20.90 $21.23 $21.23 7,413
2020-10-19 $21.10 $21.49 $20.75 $21.14 $21.14 6,977
2020-10-16 $20.68 $21.25 $20.53 $21.25 $21.25 34,591
2020-10-15 $21.15 $21.15 $20.27 $20.85 $20.85 10,590
2020-10-14 $20.61 $21.54 $20.41 $21.28 $21.28 44,160
2020-10-13 $20.05 $20.98 $20.05 $20.86 $20.86 10,233
2020-10-12 $20.38 $20.75 $20.10 $20.40 $20.40 26,059
2020-10-09 $20.15 $20.40 $20.05 $20.38 $20.38 22,106
2020-10-08 $21.06 $21.22 $20.01 $20.10 $20.10 22,179
2020-10-07 $21.63 $21.94 $20.68 $21.11 $21.11 21,404
2020-10-06 $22.32 $22.47 $21.51 $21.69 $21.69 11,032
2020-10-05 $22.00 $22.49 $21.21 $22.15 $22.15 10,708
2020-10-02 $20.87 $22.22 $20.67 $21.69 $21.69 12,264
2020-10-01 $21.00 $21.39 $20.63 $21.28 $21.28 15,478
2020-09-30 $22.05 $22.24 $20.40 $20.88 $20.88 39,972
2020-09-29 $22.07 $22.66 $21.91 $22.15 $22.15 11,305
2020-09-28 $21.83 $22.89 $21.74 $22.25 $22.25 23,844
2020-09-25 $21.89 $21.95 $21.56 $21.81 $21.81 11,908
2020-09-24 $22.55 $22.55 $21.75 $22.01 $22.01 27,521
2020-09-23 $23.89 $23.99 $22.34 $22.38 $22.38 26,506
2020-09-22 $23.65 $24.14 $23.50 $23.94 $23.94 11,273
2020-09-21 $25.06 $25.42 $23.73 $24.08 $24.08 22,778
2020-09-18 $25.37 $25.61 $24.95 $25.34 $25.34 40,991
2020-09-17 $25.09 $25.66 $24.87 $25.10 $25.10 9,158
2020-09-16 $24.34 $25.32 $24.34 $25.14 $25.14 101,058
2020-09-15 $24.75 $24.98 $24.34 $24.98 $24.98 11,412
2020-09-14 $24.67 $24.75 $23.15 $24.60 $24.60 47,323
2020-09-11 $25.53 $25.53 $24.59 $24.68 $24.68 9,073
2020-09-10 $26.00 $26.37 $25.50 $25.50 $25.50 19,070
2020-09-09 $26.26 $26.27 $25.60 $26.02 $26.02 26,048
2020-09-08 $25.03 $26.49 $25.00 $25.93 $25.93 34,561
2020-09-04 $25.42 $25.42 $24.72 $25.38 $25.38 18,929
2020-09-03 $25.46 $25.46 $24.89 $25.25 $25.25 9,616
2020-09-02 $25.40 $25.71 $24.84 $25.65 $25.65 29,023
2020-09-01 $25.36 $25.49 $25.05 $25.36 $25.36 11,934
2020-08-31 $25.71 $25.72 $25.28 $25.37 $25.37 12,366
2020-08-28 $25.30 $25.95 $25.04 $25.95 $25.95 11,602
2020-08-27 $25.74 $25.80 $25.28 $25.67 $25.67 11,457
2020-08-26 $25.50 $25.78 $25.09 $25.58 $25.58 22,907
2020-08-25 $25.47 $25.95 $25.39 $25.75 $25.75 11,902
2020-08-24 $25.44 $26.00 $25.22 $25.42 $25.42 14,055
2020-08-21 $25.14 $25.50 $25.00 $25.49 $25.49 17,163
2020-08-20 $25.05 $25.51 $25.04 $25.41 $25.41 16,423
2020-08-19 $24.97 $25.50 $24.16 $25.31 $25.31 25,286
2020-08-18 $25.75 $25.75 $24.79 $25.04 $25.04 18,208
2020-08-17 $26.03 $26.27 $25.60 $26.00 $26.00 19,702
2020-08-14 $25.71 $26.24 $25.38 $26.11 $26.11 18,587
2020-08-13 $25.92 $26.08 $25.46 $25.99 $25.99 15,362
2020-08-12 $26.32 $26.39 $25.53 $26.37 $26.37 19,654
2020-08-11 $26.16 $26.49 $25.60 $26.49 $26.49 11,919
2020-08-10 $25.75 $26.47 $25.25 $26.04 $26.04 26,472
2020-08-07 $25.00 $26.00 $24.73 $25.81 $25.81 41,325
2020-08-06 $24.76 $25.23 $24.49 $25.01 $25.01 27,956
2020-08-05 $24.91 $25.00 $24.49 $25.00 $25.00 14,995
2020-08-04 $24.60 $24.99 $24.46 $24.92 $24.92 24,385
2020-08-03 $24.66 $25.09 $24.29 $24.85 $24.85 24,204
2020-07-31 $24.40 $24.80 $24.10 $24.62 $24.62 27,569
2020-07-30 $24.20 $24.80 $24.06 $24.51 $24.51 15,892
2020-07-29 $24.07 $24.63 $23.66 $24.55 $24.55 25,233
2020-07-28 $23.70 $24.49 $23.68 $24.09 $24.09 27,381
2020-07-27 $23.64 $23.90 $23.56 $23.77 $23.77 33,960
2020-07-24 $23.91 $23.95 $23.29 $23.75 $23.75 25,564
2020-07-23 $24.00 $24.39 $23.53 $24.20 $24.20 30,423
2020-07-22 $23.92 $24.02 $23.43 $23.75 $23.75 11,916
2020-07-21 $22.59 $24.78 $22.59 $24.01 $24.01 64,918
2020-07-20 $22.34 $22.74 $22.00 $22.50 $22.50 23,556
2020-07-17 $22.12 $22.53 $21.50 $22.06 $22.06 19,300
2020-07-16 $22.40 $22.61 $21.62 $22.19 $22.19 18,800
2020-07-15 $21.97 $23.00 $21.24 $22.50 $22.50 29,200
2020-07-14 $20.97 $21.75 $20.97 $21.56 $21.56 21,400
2020-07-13 $21.43 $21.44 $20.66 $20.97 $20.97 28,200
2020-07-10 $20.91 $21.21 $20.64 $21.15 $21.15 22,600
2020-07-09 $21.10 $21.10 $20.31 $20.71 $20.71 55,000
2020-07-08 $21.30 $21.46 $20.63 $21.05 $21.05 30,900
2020-07-07 $21.06 $21.49 $21.06 $21.32 $21.32 30,600
2020-07-06 $21.44 $21.49 $20.63 $21.15 $21.15 48,000
2020-07-02 $21.35 $21.41 $20.76 $20.90 $20.90 34,400
2020-07-01 $21.47 $21.50 $20.84 $21.07 $21.07 30,900
2020-06-30 $21.05 $21.60 $21.05 $21.37 $21.37 57,600
2020-06-29 $21.00 $21.34 $20.43 $21.21 $21.21 79,500
2020-06-26 $24.63 $25.14 $20.81 $21.12 $21.12 841,256
2020-06-25 $24.09 $25.62 $24.09 $25.01 $25.01 85,323
2020-06-24 $23.63 $24.37 $22.90 $23.98 $23.98 46,101
2020-06-23 $23.73 $24.70 $23.67 $23.67 $23.67 44,300
2020-06-22 $23.64 $24.36 $23.29 $23.68 $23.68 42,705
2020-06-19 $23.95 $24.90 $23.77 $23.85 $23.85 61,204
2020-06-18 $24.19 $24.66 $23.45 $23.67 $23.67 42,592
2020-06-17 $25.50 $25.53 $24.00 $24.00 $24.00 37,206
2020-06-16 $24.69 $25.99 $24.63 $25.49 $25.49 71,870
2020-06-15 $23.48 $24.91 $23.26 $24.23 $24.23 47,819
2020-06-12 $22.68 $24.06 $22.27 $23.92 $23.92 41,528
2020-06-11 $24.08 $24.29 $21.85 $21.99 $21.99 53,848
2020-06-10 $24.37 $25.50 $24.08 $24.89 $24.89 60,571
2020-06-09 $24.80 $25.16 $24.00 $24.09 $24.09 29,035
2020-06-08 $25.00 $25.33 $24.66 $25.10 $25.10 31,893
2020-06-05 $23.84 $25.37 $23.61 $25.20 $25.20 45,232
2020-06-04 $24.52 $24.90 $23.04 $23.58 $23.58 34,758
2020-06-03 $24.72 $24.96 $24.38 $24.80 $24.80 22,242
2020-06-02 $23.74 $25.17 $23.70 $24.46 $24.46 62,980
2020-06-01 $23.92 $24.57 $23.55 $23.88 $23.88 59,447
2020-05-29 $23.68 $24.14 $23.17 $23.90 $23.90 46,250
2020-05-28 $23.22 $24.10 $23.07 $23.85 $23.85 49,552
2020-05-27 $23.89 $23.99 $23.03 $23.17 $23.17 84,453
2020-05-26 $23.00 $23.86 $23.00 $23.59 $23.59 58,010
2020-05-22 $21.80 $22.99 $21.80 $22.89 $22.89 49,223
2020-05-21 $21.15 $21.99 $21.15 $21.70 $21.70 49,477
2020-05-20 $20.73 $21.26 $20.65 $21.12 $21.12 32,827
2020-05-19 $20.14 $20.75 $20.14 $20.53 $20.53 29,817
2020-05-18 $20.19 $20.49 $19.99 $20.15 $20.15 46,345
2020-05-15 $19.55 $20.09 $19.51 $19.62 $19.62 22,570
2020-05-14 $19.51 $19.90 $19.46 $19.50 $19.50 48,578
2020-05-13 $19.61 $19.98 $19.40 $19.98 $19.98 39,428
2020-05-12 $19.95 $20.20 $18.70 $19.85 $19.85 68,324
2020-05-11 $20.09 $20.74 $20.05 $20.63 $20.63 41,219
2020-05-08 $20.50 $20.75 $20.18 $20.50 $20.50 36,428
2020-05-07 $19.59 $20.50 $19.54 $20.50 $20.50 33,285
2020-05-06 $19.30 $19.61 $19.10 $19.43 $19.43 42,335
2020-05-05 $19.22 $19.62 $19.03 $19.60 $19.60 32,555
2020-05-04 $19.34 $19.34 $18.61 $19.03 $19.03 37,690
2020-05-01 $19.01 $19.67 $18.87 $19.26 $19.26 38,100
2020-04-30 $18.53 $19.80 $18.53 $19.50 $19.50 46,111
2020-04-29 $18.75 $19.65 $18.23 $18.81 $18.81 34,027
2020-04-28 $18.00 $18.70 $17.89 $18.37 $18.37 42,934
2020-04-27 $17.82 $18.45 $17.61 $17.61 $17.61 35,343
2020-04-24 $17.39 $17.95 $16.95 $17.92 $17.92 20,123
2020-04-23 $17.36 $17.72 $17.25 $17.40 $17.40 25,615
2020-04-22 $17.36 $17.36 $16.75 $17.23 $17.23 21,416
2020-04-21 $16.74 $17.24 $16.59 $17.24 $17.24 12,860
2020-04-20 $17.35 $17.35 $16.70 $16.96 $16.96 32,574
2020-04-17 $16.76 $18.13 $16.63 $17.36 $17.36 23,302
2020-04-16 $16.63 $16.68 $15.96 $16.67 $16.67 25,315
2020-04-15 $15.68 $16.67 $15.60 $16.51 $16.51 18,556
2020-04-14 $15.38 $16.10 $15.08 $16.10 $16.10 56,044
2020-04-13 $15.17 $15.35 $14.92 $15.35 $15.35 24,832
2020-04-09 $14.88 $15.48 $14.50 $15.00 $15.00 29,746
2020-04-08 $14.88 $15.30 $14.34 $14.84 $14.84 34,967
2020-04-07 $15.19 $15.73 $14.40 $14.45 $14.45 22,819
2020-04-06 $14.74 $15.22 $14.74 $15.07 $15.07 10,210
2020-04-03 $14.80 $14.94 $14.23 $14.44 $14.44 24,139
2020-04-02 $14.82 $15.30 $14.49 $14.94 $14.94 22,697
2020-04-01 $14.01 $14.81 $13.85 $14.18 $14.18 88,830
2020-03-31 $14.35 $15.02 $13.52 $14.62 $14.62 61,433
2020-03-30 $14.36 $14.73 $13.90 $14.12 $14.12 24,556
2020-03-27 $13.85 $14.44 $13.64 $14.40 $14.40 22,987
2020-03-26 $14.50 $14.92 $13.88 $14.14 $14.14 33,632
2020-03-25 $13.01 $14.43 $13.01 $13.72 $13.72 58,367
2020-03-24 $12.54 $12.99 $12.34 $12.89 $12.89 44,514
2020-03-23 $12.25 $12.47 $11.68 $12.26 $12.26 45,392
2020-03-20 $11.51 $12.58 $11.51 $12.20 $12.20 42,224
2020-03-19 $11.24 $11.83 $11.00 $11.54 $11.54 99,986
2020-03-18 $11.87 $11.87 $11.00 $11.25 $11.25 55,965
2020-03-17 $11.22 $13.00 $11.09 $12.01 $12.01 54,943
2020-03-16 $13.74 $13.74 $11.21 $11.21 $11.21 74,349
2020-03-13 $14.22 $17.00 $13.77 $13.87 $13.87 28,181
2020-03-12 $14.67 $14.67 $13.29 $13.69 $13.69 39,384
2020-03-11 $16.86 $17.17 $15.20 $15.20 $15.20 42,095
2020-03-10 $17.42 $17.64 $16.82 $16.98 $16.98 22,821
2020-03-09 $18.10 $18.41 $17.02 $17.13 $17.13 39,991
2020-03-06 $18.19 $18.75 $18.12 $18.22 $18.22 14,339
2020-03-05 $19.24 $19.26 $18.27 $18.43 $18.43 24,148
2020-03-04 $19.36 $19.85 $19.09 $19.22 $19.22 25,238
2020-03-03 $19.77 $20.24 $19.33 $19.40 $19.40 18,321
2020-03-02 $19.81 $19.85 $19.38 $19.79 $19.79 19,780
2020-02-28 $19.85 $20.23 $19.33 $19.98 $19.98 34,867
2020-02-27 $19.80 $20.52 $19.58 $20.40 $20.40 57,193
2020-02-26 $19.93 $20.00 $19.78 $20.00 $20.00 14,008
2020-02-25 $20.13 $20.13 $19.42 $19.95 $19.95 26,645
2020-02-24 $20.15 $20.32 $20.04 $20.12 $20.12 23,591
2020-02-21 $20.22 $20.50 $19.90 $20.40 $20.40 12,227
2020-02-20 $20.11 $20.33 $19.94 $20.33 $20.33 18,230
2020-02-19 $20.10 $20.43 $20.09 $20.20 $20.20 13,179
2020-02-18 $20.26 $20.51 $19.87 $20.38 $20.38 11,191
2020-02-14 $20.43 $20.43 $20.07 $20.27 $20.27 19,097
2020-02-13 $19.93 $20.46 $19.93 $20.46 $20.46 27,356
2020-02-12 $20.12 $20.49 $20.12 $20.21 $20.21 24,546
2020-02-11 $20.18 $20.18 $19.72 $20.06 $20.06 25,870
2020-02-10 $20.80 $20.90 $19.25 $19.89 $19.89 57,354
2020-02-07 $21.36 $21.62 $21.15 $21.54 $21.54 22,865
2020-02-06 $21.14 $21.50 $21.14 $21.45 $21.45 22,690
2020-02-05 $21.05 $21.50 $20.89 $21.50 $21.50 27,642
2020-02-04 $21.24 $21.24 $20.83 $21.01 $21.01 15,698
2020-02-03 $21.38 $21.45 $21.01 $21.15 $21.15 16,976
2020-01-31 $21.31 $21.42 $20.81 $21.11 $21.11 29,899
2020-01-30 $21.06 $21.50 $20.63 $21.37 $21.37 33,013
2020-01-29 $21.00 $21.20 $20.65 $21.00 $21.00 34,160
2020-01-28 $20.59 $21.23 $20.35 $20.93 $20.93 51,027
2020-01-27 $20.35 $20.88 $20.15 $20.60 $20.60 40,838
2020-01-24 $20.70 $20.73 $20.22 $20.50 $20.50 12,671
2020-01-23 $20.99 $20.99 $20.35 $20.72 $20.72 31,044
2020-01-22 $20.81 $20.85 $19.92 $20.85 $20.85 95,722
2020-01-21 $20.66 $20.88 $20.17 $20.88 $20.88 41,095
2020-01-17 $21.14 $21.14 $20.63 $20.75 $20.75 17,076
2020-01-16 $21.15 $21.40 $21.00 $21.09 $21.09 25,560
2020-01-15 $20.75 $21.34 $20.23 $21.28 $21.28 45,860
2020-01-14 $19.94 $20.69 $19.70 $20.56 $20.56 28,023
2020-01-13 $19.53 $20.43 $19.41 $19.94 $19.94 60,108
2020-01-10 $19.22 $19.51 $19.02 $19.51 $19.51 34,768
2020-01-09 $19.52 $19.68 $19.06 $19.12 $19.12 41,002
2020-01-08 $19.61 $19.72 $19.37 $19.41 $19.41 12,314
2020-01-07 $20.07 $20.08 $19.61 $19.61 $19.61 18,339
2020-01-06 $20.02 $20.09 $19.84 $20.08 $20.08 10,835
2020-01-03 $20.16 $20.20 $19.50 $20.10 $20.10 21,344
2020-01-02 $19.40 $20.19 $19.19 $20.19 $20.19 24,789
2019-12-31 $19.34 $19.78 $19.21 $19.69 $19.69 32,614
2019-12-30 $19.53 $19.69 $19.07 $19.23 $19.23 20,919
2019-12-27 $19.68 $19.68 $19.43 $19.51 $19.51 11,478
2019-12-26 $19.69 $19.82 $19.55 $19.78 $19.78 9,844
2019-12-24 $19.60 $19.86 $19.60 $19.69 $19.69 11,727
2019-12-23 $19.94 $19.94 $19.57 $19.60 $19.60 15,309
2019-12-20 $19.82 $19.98 $19.62 $19.81 $19.81 31,345
2019-12-19 $19.83 $19.96 $19.66 $19.73 $19.73 34,193
2019-12-18 $19.88 $20.04 $19.61 $19.74 $19.74 14,629
2019-12-17 $20.19 $20.37 $19.58 $19.83 $19.83 39,890
2019-12-16 $20.26 $20.50 $20.02 $20.11 $20.11 19,369
2019-12-13 $20.24 $20.24 $20.06 $20.19 $20.19 7,730
2019-12-12 $19.85 $20.31 $19.59 $20.25 $20.25 16,286
2019-12-11 $19.74 $19.98 $19.63 $19.75 $19.75 28,023
2019-12-10 $19.70 $19.97 $19.64 $19.73 $19.73 25,707
2019-12-09 $19.89 $20.04 $19.64 $19.76 $19.76 17,095
2019-12-06 $20.19 $20.46 $19.87 $19.87 $19.87 19,153
2019-12-05 $19.63 $20.07 $19.44 $20.05 $20.05 23,813
2019-12-04 $19.65 $19.82 $19.51 $19.63 $19.63 14,886
2019-12-03 $19.65 $19.91 $19.43 $19.65 $19.65 20,744
2019-12-02 $20.05 $20.08 $19.75 $19.90 $19.90 14,904
2019-11-29 $20.20 $20.20 $19.87 $19.87 $19.87 5,639
2019-11-27 $19.83 $20.40 $19.83 $20.15 $20.15 14,924
2019-11-26 $19.77 $20.00 $19.66 $19.93 $19.93 12,759
2019-11-25 $19.74 $19.92 $19.50 $19.77 $19.77 18,380
2019-11-22 $19.51 $20.26 $19.51 $19.58 $19.58 11,441
2019-11-21 $20.19 $20.19 $19.80 $20.19 $20.19 12,590
2019-11-20 $20.19 $20.24 $20.11 $20.11 $20.11 25,745
2019-11-19 $20.16 $20.37 $20.11 $20.19 $20.19 8,451
2019-11-18 $20.60 $20.72 $20.11 $20.19 $20.19 19,284
2019-11-15 $20.22 $20.63 $20.12 $20.59 $20.59 21,754
2019-11-14 $20.31 $20.32 $20.11 $20.31 $20.31 13,465
2019-11-13 $20.35 $20.45 $20.11 $20.20 $20.20 17,275
2019-11-12 $20.94 $20.94 $20.00 $20.32 $20.32 34,435
2019-11-11 $19.73 $20.78 $19.64 $20.78 $20.78 22,430
2019-11-08 $19.75 $19.89 $19.37 $19.61 $19.61 22,629
2019-11-07 $19.65 $20.05 $19.65 $19.70 $19.70 17,902
2019-11-06 $20.08 $20.08 $19.52 $19.62 $19.62 26,564
2019-11-05 $20.45 $20.59 $20.02 $20.19 $20.19 12,634
2019-11-04 $20.78 $20.82 $20.33 $20.54 $20.54 16,902
2019-11-01 $20.30 $20.55 $20.25 $20.55 $20.55 14,997
2019-10-31 $20.40 $20.54 $20.27 $20.33 $20.33 11,448
2019-10-30 $20.65 $20.82 $20.34 $20.54 $20.54 13,803
2019-10-29 $20.23 $20.65 $20.20 $20.65 $20.65 13,663
2019-10-28 $20.00 $20.46 $19.90 $20.26 $20.26 22,413
2019-10-25 $20.24 $20.24 $19.82 $20.13 $20.13 13,530
2019-10-24 $20.33 $20.33 $20.06 $20.24 $20.24 10,121
2019-10-23 $20.06 $20.31 $20.03 $20.13 $20.13 18,043
2019-10-22 $20.67 $20.67 $19.97 $20.02 $20.02 12,766
2019-10-21 $20.21 $20.94 $20.18 $20.27 $20.27 16,139
2019-10-18 $20.53 $20.68 $20.21 $20.21 $20.21 10,483
2019-10-17 $20.52 $20.81 $20.50 $20.60 $20.60 7,850
2019-10-16 $20.28 $20.60 $20.18 $20.57 $20.57 21,201
2019-10-15 $19.97 $20.28 $19.88 $20.25 $20.25 23,956
2019-10-14 $19.70 $20.09 $19.70 $19.76 $19.76 28,145
2019-10-11 $19.81 $20.15 $19.52 $19.88 $19.88 36,931
2019-10-10 $20.10 $20.10 $19.53 $19.74 $19.74 18,908
2019-10-09 $19.85 $20.28 $19.66 $19.78 $19.78 20,267
2019-10-08 $19.92 $20.08 $19.68 $19.75 $19.75 38,458
2019-10-07 $20.19 $20.31 $19.86 $19.90 $19.90 24,293
2019-10-04 $20.29 $20.70 $20.29 $20.37 $20.37 17,096
2019-10-03 $19.98 $20.51 $19.98 $20.40 $20.40 23,327
2019-10-02 $20.39 $20.39 $19.42 $20.24 $20.24 37,444
2019-10-01 $20.65 $20.92 $19.85 $20.16 $20.16 29,452
2019-09-30 $20.84 $21.10 $20.57 $20.67 $20.67 26,641
2019-09-27 $20.55 $21.14 $20.42 $20.75 $20.75 15,653
2019-09-26 $21.22 $21.30 $20.30 $20.60 $20.60 32,632
2019-09-25 $21.37 $21.63 $21.05 $21.05 $21.05 21,168
2019-09-24 $22.79 $22.82 $21.18 $21.18 $21.18 27,967
2019-09-23 $22.60 $22.65 $22.12 $22.39 $22.39 24,793
2019-09-20 $23.09 $23.09 $22.35 $22.54 $22.54 32,242
2019-09-19 $22.51 $23.09 $22.19 $22.34 $22.34 51,301
2019-09-18 $22.90 $23.25 $22.51 $22.53 $22.53 31,190
2019-09-17 $23.63 $24.30 $22.99 $23.06 $23.06 66,672
2019-09-16 $24.51 $24.75 $23.38 $23.62 $23.62 68,627
2019-09-13 $23.62 $24.77 $23.62 $24.69 $24.69 56,683
2019-09-12 $24.42 $24.52 $23.59 $23.81 $23.81 54,063
2019-09-11 $23.50 $24.49 $23.50 $24.26 $24.26 42,248
2019-09-10 $23.33 $24.05 $23.20 $23.57 $23.57 40,606
2019-09-09 $23.20 $23.66 $23.15 $23.25 $23.25 32,229
2019-09-06 $23.53 $23.70 $23.15 $23.26 $23.26 20,485
2019-09-05 $23.27 $23.75 $23.03 $23.31 $23.31 29,238
2019-09-04 $23.95 $23.99 $23.02 $23.20 $23.20 33,988
2019-09-03 $24.10 $24.10 $23.64 $23.90 $23.90 21,874
2019-08-30 $24.22 $24.25 $23.82 $24.10 $24.10 20,077
2019-08-29 $24.55 $24.63 $23.82 $23.82 $23.82 21,508
2019-08-28 $24.10 $24.47 $24.06 $24.41 $24.41 40,539
2019-08-27 $24.46 $24.53 $23.92 $24.10 $24.10 20,168
2019-08-26 $24.27 $24.51 $24.04 $24.22 $24.22 16,921
2019-08-23 $24.42 $24.51 $23.85 $24.28 $24.28 19,343
2019-08-22 $24.16 $24.69 $24.15 $24.39 $24.39 26,381
2019-08-21 $23.80 $24.29 $23.60 $24.24 $24.24 43,629
2019-08-20 $23.83 $24.07 $23.57 $23.81 $23.81 20,643
2019-08-19 $24.00 $24.22 $23.46 $23.83 $23.83 21,284
2019-08-16 $23.85 $24.31 $23.64 $23.96 $23.96 30,035
2019-08-15 $23.76 $24.44 $23.06 $23.82 $23.82 67,090
2019-08-14 $23.30 $23.78 $23.18 $23.58 $23.58 28,729
2019-08-13 $23.40 $24.22 $23.40 $23.51 $23.51 34,596
2019-08-12 $23.50 $23.77 $23.22 $23.43 $23.43 26,690
2019-08-09 $23.76 $24.04 $23.34 $23.55 $23.55 24,423
2019-08-08 $23.95 $24.71 $23.67 $23.80 $23.80 44,348
2019-08-07 $24.35 $24.67 $23.66 $23.92 $23.92 20,305
2019-08-06 $24.82 $25.10 $23.88 $24.53 $24.53 50,887
2019-08-05 $24.78 $25.00 $23.92 $24.82 $24.82 71,746
2019-08-02 $24.75 $25.25 $24.13 $25.07 $25.07 57,570
2019-08-01 $25.00 $25.00 $24.13 $24.80 $24.80 48,092
2019-07-31 $24.30 $25.00 $24.27 $24.54 $24.54 53,511
2019-07-30 $23.48 $24.31 $23.48 $24.30 $24.30 40,081
2019-07-29 $23.14 $23.75 $23.14 $23.48 $23.48 41,210
2019-07-26 $22.93 $23.25 $22.70 $23.24 $23.24 47,076
2019-07-25 $22.55 $22.96 $22.44 $22.83 $22.83 58,945
2019-07-24 $22.25 $22.68 $22.17 $22.68 $22.68 17,596
2019-07-23 $21.86 $22.70 $21.84 $22.27 $22.27 23,320
2019-07-22 $22.24 $22.66 $21.50 $21.86 $21.86 73,956
2019-07-19 $21.95 $22.42 $21.86 $22.39 $22.39 37,791
2019-07-18 $22.12 $22.15 $21.70 $21.89 $21.89 22,527
2019-07-17 $21.57 $22.14 $21.40 $22.12 $22.12 35,366
2019-07-16 $21.92 $22.09 $21.58 $21.58 $21.58 42,050
2019-07-15 $21.90 $22.10 $21.28 $21.93 $21.93 42,584
2019-07-12 $21.26 $22.20 $21.12 $21.84 $21.84 56,136
2019-07-11 $20.46 $21.78 $20.46 $21.21 $21.21 78,045
2019-07-10 $21.14 $21.15 $20.44 $20.51 $20.51 67,267
2019-07-09 $21.14 $21.22 $20.64 $20.82 $20.82 53,459
2019-07-08 $21.88 $21.96 $21.09 $21.25 $21.25 52,620
2019-07-05 $21.16 $22.10 $20.84 $21.93 $21.93 139,182
2019-07-03 $21.01 $22.15 $21.01 $21.12 $21.12 38,296
2019-07-02 $21.49 $21.76 $20.87 $20.97 $20.97 76,246
2019-07-01 $21.52 $21.97 $21.13 $21.41 $21.41 70,715
2019-06-28 $20.95 $21.96 $20.58 $21.51 $21.51 761,307
2019-06-27 $21.03 $21.43 $20.25 $20.80 $20.80 64,650
2019-06-26 $22.79 $22.88 $20.67 $20.83 $20.83 84,379
2019-06-25 $22.42 $22.85 $22.06 $22.80 $22.80 50,850
2019-06-24 $22.15 $22.47 $21.45 $22.39 $22.39 77,757
2019-06-21 $21.36 $22.15 $20.81 $22.06 $22.06 67,997
2019-06-20 $21.24 $21.77 $21.07 $21.45 $21.45 57,509
2019-06-19 $21.33 $21.68 $20.69 $21.26 $21.26 38,582
2019-06-18 $21.36 $21.76 $21.00 $21.42 $21.42 66,325
2019-06-17 $21.15 $21.52 $20.45 $21.27 $21.27 57,637
2019-06-14 $21.11 $21.70 $20.80 $21.19 $21.19 47,194
2019-06-13 $21.30 $21.30 $20.40 $21.15 $21.15 50,672
2019-06-12 $20.83 $21.11 $20.55 $21.07 $21.07 43,869
2019-06-11 $21.19 $21.63 $20.71 $20.84 $20.84 65,969
2019-06-10 $20.28 $21.30 $20.18 $21.28 $21.28 61,213
2019-06-07 $19.94 $20.22 $19.82 $20.06 $20.06 33,626
2019-06-06 $19.72 $20.13 $19.26 $19.90 $19.90 46,859
2019-06-05 $20.41 $20.41 $19.42 $19.72 $19.72 73,682
2019-06-04 $19.92 $20.48 $19.86 $19.99 $19.99 63,749
2019-06-03 $19.32 $20.00 $19.32 $19.77 $19.77 28,716
2019-05-31 $19.22 $19.50 $18.85 $19.20 $19.20 86,928
2019-05-30 $19.67 $19.87 $19.34 $19.34 $19.34 61,475
2019-05-29 $20.35 $20.35 $19.63 $19.67 $19.67 42,183
2019-05-28 $20.59 $20.80 $20.21 $20.56 $20.56 20,926
2019-05-24 $20.41 $20.59 $20.21 $20.41 $20.41 19,318
2019-05-23 $20.66 $20.74 $20.17 $20.25 $20.25 37,803
2019-05-22 $21.01 $21.27 $20.60 $20.83 $20.83 36,295
2019-05-21 $21.23 $21.50 $21.00 $21.14 $21.14 36,414
2019-05-20 $21.00 $21.59 $21.00 $21.17 $21.17 42,354
2019-05-17 $20.67 $21.48 $20.61 $21.08 $21.08 37,314
2019-05-16 $21.48 $21.65 $20.65 $20.79 $20.79 27,698
2019-05-15 $20.76 $21.60 $20.71 $21.35 $21.35 31,878
2019-05-14 $20.40 $21.25 $20.40 $20.90 $20.90 80,463
2019-05-13 $20.59 $21.31 $19.95 $20.00 $20.00 85,421
2019-05-10 $20.15 $20.32 $19.79 $19.83 $19.83 13,472
2019-05-09 $19.80 $20.40 $19.69 $20.27 $20.27 42,524
2019-05-08 $19.87 $20.05 $19.63 $20.01 $20.01 57,038
2019-05-07 $19.66 $20.15 $19.63 $19.84 $19.84 30,260
2019-05-06 $19.71 $20.21 $19.71 $19.88 $19.88 16,520
2019-05-03 $19.91 $20.16 $19.78 $20.09 $20.09 28,836
2019-05-02 $19.59 $20.00 $19.59 $19.83 $19.83 16,178
2019-05-01 $19.85 $19.85 $19.54 $19.77 $19.77 44,508
2019-04-30 $19.95 $20.28 $19.50 $19.84 $19.84 41,117
2019-04-29 $20.59 $20.66 $19.89 $19.92 $19.92 14,015
2019-04-26 $20.46 $20.80 $20.36 $20.59 $20.59 15,270
2019-04-25 $20.36 $20.79 $20.15 $20.46 $20.46 18,985
2019-04-24 $20.02 $20.53 $20.00 $20.15 $20.15 20,242
2019-04-23 $19.59 $20.40 $19.46 $20.13 $20.13 42,162
2019-04-22 $19.54 $19.56 $19.21 $19.38 $19.38 19,643
2019-04-18 $19.39 $19.99 $19.13 $19.63 $19.63 19,511
2019-04-17 $19.55 $19.58 $18.98 $19.40 $19.40 28,236
2019-04-16 $19.46 $19.67 $19.30 $19.51 $19.51 19,190
2019-04-15 $20.22 $20.22 $19.31 $19.39 $19.39 32,753
2019-04-12 $20.09 $20.46 $19.70 $20.15 $20.15 16,429
2019-04-11 $20.56 $20.60 $19.63 $20.00 $20.00 28,227
2019-04-10 $20.28 $20.69 $20.26 $20.45 $20.45 21,658
2019-04-09 $19.75 $20.71 $19.45 $20.19 $20.19 21,040
2019-04-08 $20.65 $20.65 $19.76 $19.86 $19.86 27,636
2019-04-05 $19.90 $20.84 $19.80 $20.44 $20.44 41,868
2019-04-04 $20.37 $20.44 $19.72 $19.73 $19.73 52,649
2019-04-03 $20.89 $21.22 $20.20 $20.39 $20.39 32,325
2019-04-02 $20.94 $21.28 $20.65 $20.94 $20.94 44,048
2019-04-01 $20.74 $21.55 $20.70 $20.95 $20.95 48,718
2019-03-29 $21.29 $21.36 $20.42 $20.47 $20.47 29,721
2019-03-28 $21.75 $22.11 $21.12 $21.28 $21.28 16,580
2019-03-27 $22.03 $22.03 $21.52 $21.87 $21.87 13,076
2019-03-26 $22.00 $22.20 $21.82 $22.02 $22.02 4,256
2019-03-25 $21.50 $21.98 $21.25 $21.98 $21.98 12,885
2019-03-22 $22.25 $22.38 $21.55 $21.55 $21.55 11,325
2019-03-21 $22.34 $22.82 $22.31 $22.47 $22.47 11,319
2019-03-20 $22.49 $22.49 $22.04 $22.31 $22.31 9,404
2019-03-19 $22.45 $22.45 $22.11 $22.45 $22.45 10,286
2019-03-18 $22.58 $22.84 $22.13 $22.33 $22.33 16,794
2019-03-15 $21.95 $22.95 $21.86 $22.95 $22.95 36,075
2019-03-14 $22.83 $23.00 $21.70 $21.89 $21.89 25,285
2019-03-13 $22.06 $22.94 $22.04 $22.76 $22.76 16,939
2019-03-12 $21.86 $22.60 $21.48 $21.95 $21.95 22,387
2019-03-11 $21.53 $21.65 $21.35 $21.65 $21.65 5,617
2019-03-08 $21.17 $21.65 $21.17 $21.24 $21.24 8,335
2019-03-07 $22.08 $22.08 $21.08 $21.47 $21.47 12,583
2019-03-06 $21.32 $21.72 $21.30 $21.41 $21.41 13,311
2019-03-05 $22.49 $22.49 $21.40 $21.51 $21.51 11,849
2019-03-04 $22.21 $22.48 $21.50 $21.61 $21.61 10,725
2019-03-01 $21.61 $22.20 $21.60 $22.13 $22.13 12,934
2019-02-28 $21.58 $21.97 $21.58 $21.65 $21.65 8,964
2019-02-27 $22.02 $22.34 $21.39 $21.66 $21.66 15,297
2019-02-26 $22.50 $22.87 $22.15 $22.23 $22.23 5,488
2019-02-25 $22.48 $22.98 $22.33 $22.33 $22.33 16,708
2019-02-22 $22.40 $22.61 $21.68 $22.36 $22.36 20,036
2019-02-21 $22.79 $22.79 $22.31 $22.47 $22.47 8,033
2019-02-20 $22.89 $23.18 $22.63 $22.63 $22.63 15,096
2019-02-19 $22.25 $23.00 $22.15 $22.91 $22.91 16,424
2019-02-15 $23.20 $23.31 $22.41 $22.50 $22.50 16,745
2019-02-14 $23.70 $23.85 $22.89 $23.15 $23.15 21,989
2019-02-13 $22.98 $23.79 $22.58 $23.69 $23.69 27,842
2019-02-12 $22.69 $23.00 $22.58 $22.97 $22.97 17,447
2019-02-11 $21.65 $22.93 $21.43 $22.04 $22.04 28,000
2019-02-08 $21.78 $22.08 $21.64 $21.68 $21.68 5,670
2019-02-07 $22.00 $22.00 $21.63 $21.68 $21.68 12,426
2019-02-06 $22.19 $22.44 $21.91 $21.98 $21.98 7,796
2019-02-05 $21.80 $22.50 $21.80 $22.16 $22.16 8,209
2019-02-04 $21.98 $22.32 $21.39 $21.74 $21.74 11,087
2019-02-01 $22.21 $22.25 $21.76 $21.76 $21.76 5,881
2019-01-31 $21.92 $22.37 $21.88 $22.10 $22.10 14,115
2019-01-30 $21.58 $22.13 $21.45 $21.80 $21.80 12,551
2019-01-29 $22.27 $22.28 $21.50 $21.50 $21.50 13,096
2019-01-28 $21.60 $21.88 $21.53 $21.57 $21.57 10,200
2019-01-25 $21.06 $21.83 $20.89 $21.63 $21.63 10,468
2019-01-24 $20.98 $21.23 $20.87 $21.23 $21.23 14,490
2019-01-23 $21.68 $22.11 $21.05 $21.11 $21.11 12,926
2019-01-22 $21.98 $22.38 $21.50 $21.52 $21.52 14,733
2019-01-18 $21.40 $21.98 $21.40 $21.90 $21.90 30,600
2019-01-17 $20.80 $21.70 $20.78 $21.34 $21.34 29,081
2019-01-16 $20.83 $21.37 $20.55 $20.80 $20.80 29,493
2019-01-15 $20.41 $21.05 $20.40 $20.86 $20.86 14,490
2019-01-14 $20.16 $20.87 $20.15 $20.44 $20.44 20,638
2019-01-11 $20.09 $21.14 $20.01 $20.29 $20.29 20,244
2019-01-10 $20.33 $20.52 $20.06 $20.07 $20.07 11,534
2019-01-09 $20.16 $20.64 $20.07 $20.45 $20.45 19,942
2019-01-08 $20.48 $20.95 $20.07 $20.16 $20.16 18,448
2019-01-07 $20.19 $20.71 $20.06 $20.39 $20.39 21,045
2019-01-04 $20.70 $21.14 $20.10 $20.20 $20.20 27,563
2019-01-03 $21.20 $21.42 $20.50 $20.50 $20.50 12,725
2019-01-02 $20.13 $21.29 $20.05 $21.25 $21.25 17,062
2018-12-31 $20.50 $20.89 $20.24 $20.24 $20.24 24,059
2018-12-28 $20.18 $20.50 $20.00 $20.42 $20.42 27,460
2018-12-27 $20.00 $20.14 $19.63 $20.07 $20.07 24,704
2018-12-26 $20.21 $22.23 $20.03 $20.14 $20.14 20,360
2018-12-24 $20.50 $21.30 $20.05 $20.08 $20.08 14,079
2018-12-21 $20.15 $21.26 $20.03 $20.71 $20.71 50,263
2018-12-20 $20.65 $21.75 $20.08 $20.32 $20.32 31,645
2018-12-19 $21.26 $22.32 $20.65 $20.75 $20.75 24,904
2018-12-18 $21.15 $22.02 $20.70 $21.45 $21.45 31,535
2018-12-17 $21.10 $21.52 $20.58 $20.94 $20.94 28,594
2018-12-14 $21.22 $21.45 $21.00 $21.13 $21.13 10,218
2018-12-13 $21.37 $21.47 $20.70 $21.21 $21.21 28,609
2018-12-12 $21.08 $21.50 $20.71 $21.37 $21.37 22,398
2018-12-11 $21.23 $21.51 $20.74 $20.80 $20.80 9,553
2018-12-10 $21.08 $21.18 $20.60 $21.00 $21.00 16,105
2018-12-07 $21.46 $21.90 $21.08 $21.18 $21.18 13,688
2018-12-06 $21.22 $21.57 $21.22 $21.56 $21.56 11,168
2018-12-04 $21.84 $22.49 $21.20 $21.32 $21.32 36,753
2018-12-03 $22.15 $22.54 $21.76 $21.95 $21.95 27,093
2018-11-30 $21.94 $22.30 $21.65 $22.03 $22.03 27,794
2018-11-29 $22.10 $22.20 $21.70 $21.93 $21.93 18,815
2018-11-28 $21.56 $22.40 $21.25 $22.09 $22.09 21,048
2018-11-27 $21.54 $21.72 $21.19 $21.54 $21.54 16,705
2018-11-26 $22.06 $22.06 $21.53 $21.75 $21.75 20,227
2018-11-23 $21.42 $22.07 $21.42 $21.98 $21.98 11,266
2018-11-21 $21.60 $22.19 $21.44 $21.67 $21.67 14,371
2018-11-20 $21.99 $21.99 $21.32 $21.59 $21.59 23,133
2018-11-19 $22.03 $22.49 $22.00 $22.14 $22.14 15,663
2018-11-16 $22.60 $22.62 $21.85 $22.10 $22.10 26,535
2018-11-15 $21.98 $22.63 $21.86 $22.58 $22.58 31,886
2018-11-14 $22.02 $23.02 $21.83 $22.13 $22.13 22,398
2018-11-13 $22.26 $22.98 $21.20 $21.80 $21.80 27,511
2018-11-12 $22.60 $23.28 $22.05 $22.24 $22.24 20,902
2018-11-09 $25.11 $25.11 $22.50 $22.54 $22.54 58,969
2018-11-08 $25.17 $25.63 $24.89 $25.24 $25.24 14,857
2018-11-07 $25.04 $25.22 $24.75 $25.16 $25.16 16,533
2018-11-06 $25.11 $25.22 $24.82 $25.02 $25.02 22,371
2018-11-05 $25.29 $25.77 $25.08 $25.19 $25.19 14,494
2018-11-02 $25.20 $25.42 $24.79 $25.33 $25.33 28,392
2018-11-01 $24.87 $25.23 $24.70 $25.10 $25.10 10,359
2018-10-31 $24.37 $24.99 $24.25 $24.74 $24.74 27,643
2018-10-30 $23.27 $24.26 $23.27 $24.10 $24.10 21,944
2018-10-29 $24.03 $24.69 $23.70 $23.88 $23.88 36,639
2018-10-26 $23.99 $24.13 $23.30 $23.92 $23.92 19,770
2018-10-25 $23.70 $24.33 $23.48 $24.25 $24.25 31,770
2018-10-24 $23.85 $23.91 $23.02 $23.62 $23.62 50,013
2018-10-23 $22.79 $23.68 $22.45 $23.58 $23.58 23,588
2018-10-22 $23.32 $23.55 $22.63 $23.01 $23.01 16,184
2018-10-19 $23.43 $23.80 $22.68 $23.36 $23.36 16,648
2018-10-18 $23.50 $23.82 $23.07 $23.40 $23.40 19,645
2018-10-17 $23.65 $23.66 $23.37 $23.49 $23.49 9,135
2018-10-16 $23.00 $23.70 $22.86 $23.66 $23.66 17,713
2018-10-15 $22.82 $23.23 $22.58 $22.88 $22.88 23,405
2018-10-12 $22.40 $22.98 $22.24 $22.80 $22.80 30,989
2018-10-11 $22.98 $22.99 $22.05 $22.12 $22.12 20,546
2018-10-10 $23.34 $23.45 $23.00 $23.00 $23.00 27,340
2018-10-09 $23.10 $23.99 $22.91 $23.38 $23.38 42,610
2018-10-08 $23.00 $23.31 $22.55 $23.08 $23.08 27,288
2018-10-05 $23.51 $23.52 $23.00 $23.06 $23.06 23,747
2018-10-04 $24.44 $24.44 $23.25 $23.50 $23.50 49,584
2018-10-03 $24.34 $24.53 $24.34 $24.45 $24.45 14,991
2018-10-02 $24.79 $24.95 $24.26 $24.31 $24.31 15,598
2018-10-01 $24.90 $24.98 $24.70 $24.80 $24.80 21,764
2018-09-28 $24.90 $25.00 $24.78 $24.90 $24.90 18,073
2018-09-27 $24.85 $25.00 $24.40 $24.90 $24.90 35,213
2018-09-26 $24.75 $24.95 $24.65 $24.75 $24.75 15,362
2018-09-25 $24.70 $24.90 $24.65 $24.75 $24.75 15,825
2018-09-24 $24.90 $25.00 $24.40 $24.70 $24.70 19,000
2018-09-21 $24.70 $25.00 $24.55 $24.65 $24.65 95,935
2018-09-20 $24.75 $24.95 $24.70 $24.75 $24.75 13,184
2018-09-19 $24.95 $25.10 $24.70 $24.75 $24.75 17,804
2018-09-18 $25.00 $25.25 $24.80 $24.85 $24.85 22,014
2018-09-17 $25.05 $25.20 $24.89 $24.95 $24.95 22,698
2018-09-14 $25.20 $25.25 $24.90 $25.05 $25.05 19,082
2018-09-13 $24.45 $25.30 $24.45 $25.25 $25.25 62,700
2018-09-12 $23.90 $24.25 $23.80 $24.15 $24.15 27,385
2018-09-11 $23.90 $24.00 $23.70 $23.90 $23.90 16,160
2018-09-10 $23.95 $24.15 $23.83 $23.95 $23.95 12,249
2018-09-07 $24.35 $24.35 $23.80 $23.95 $23.95 17,894
2018-09-06 $24.55 $24.75 $24.10 $24.50 $24.50 24,557
2018-09-05 $25.30 $25.50 $24.63 $24.70 $24.70 22,701
2018-09-04 $26.15 $26.15 $25.10 $25.25 $25.25 18,578
2018-08-31 $25.75 $26.30 $25.75 $26.20 $26.20 10,296
2018-08-30 $25.35 $25.95 $25.18 $25.70 $25.70 30,952
2018-08-29 $26.00 $26.00 $25.25 $25.35 $25.35 12,141
2018-08-28 $25.85 $26.35 $25.65 $26.10 $26.10 10,764
2018-08-27 $25.60 $26.20 $25.26 $25.95 $25.95 21,646
2018-08-24 $26.05 $26.30 $25.20 $25.40 $25.40 18,311
2018-08-23 $26.00 $26.35 $25.90 $26.00 $26.00 19,794
2018-08-22 $26.35 $26.65 $25.90 $26.00 $26.00 41,401
2018-08-21 $26.65 $26.65 $26.15 $26.35 $26.35 14,440
2018-08-20 $27.15 $27.15 $26.55 $26.73 $26.73 10,202
2018-08-17 $26.60 $27.25 $26.60 $27.10 $27.10 14,671
2018-08-16 $26.90 $27.15 $26.35 $26.48 $26.48 10,723
2018-08-15 $26.85 $27.10 $26.60 $26.70 $26.70 9,336
2018-08-14 $26.70 $27.10 $26.70 $27.05 $27.05 7,488
2018-08-13 $27.05 $27.20 $26.50 $26.70 $26.70 10,695
2018-08-10 $26.60 $27.20 $26.50 $26.85 $26.85 7,797
2018-08-09 $27.10 $27.45 $26.90 $27.10 $27.10 13,361
2018-08-08 $26.85 $27.35 $26.30 $27.20 $27.20 23,507
2018-08-07 $27.10 $27.39 $26.70 $26.90 $26.90 11,256
2018-08-06 $26.80 $27.45 $26.55 $27.20 $27.20 11,023
2018-08-03 $26.80 $26.80 $26.25 $26.75 $26.75 9,315
2018-08-02 $26.45 $27.10 $26.27 $26.95 $26.95 17,429
2018-08-01 $26.05 $26.85 $25.48 $26.45 $26.45 23,324
2018-07-31 $25.95 $26.50 $25.85 $26.10 $26.10 31,876
2018-07-30 $25.95 $26.50 $25.75 $25.95 $25.95 12,628
2018-07-27 $26.40 $26.40 $25.70 $25.75 $25.75 33,556
2018-07-26 $26.50 $27.25 $26.15 $26.45 $26.45 19,442
2018-07-25 $26.65 $26.70 $26.20 $26.55 $26.55 25,939
2018-07-24 $27.00 $27.35 $26.50 $26.50 $26.50 15,253
2018-07-23 $27.35 $27.40 $26.75 $26.90 $26.90 22,464
2018-07-20 $26.95 $27.60 $26.79 $27.30 $27.30 11,823
2018-07-19 $27.10 $27.40 $26.63 $26.80 $26.80 25,714
2018-07-18 $27.50 $27.55 $27.05 $27.15 $27.15 20,777
2018-07-17 $27.50 $27.75 $27.25 $27.45 $27.45 10,308
2018-07-16 $28.35 $28.60 $27.50 $27.55 $27.55 20,784
2018-07-13 $28.35 $28.55 $28.00 $28.30 $28.30 10,298
2018-07-12 $28.10 $28.70 $27.80 $28.30 $28.30 13,591
2018-07-11 $28.35 $28.45 $27.75 $28.00 $28.00 19,291
2018-07-10 $28.15 $28.80 $28.15 $28.40 $28.40 25,574
2018-07-09 $27.70 $28.25 $27.70 $28.15 $28.15 25,592
2018-07-06 $27.55 $27.85 $27.30 $27.55 $27.55 15,290
2018-07-05 $27.40 $27.75 $26.95 $27.50 $27.50 26,767
2018-07-03 $26.70 $27.45 $26.70 $27.25 $27.25 17,311
2018-07-02 $26.45 $26.85 $26.25 $26.55 $26.55 31,162
2018-06-29 $26.35 $26.95 $26.35 $26.55 $26.55 25,363
2018-06-28 $26.65 $26.75 $26.20 $26.30 $26.30 21,752
2018-06-27 $27.45 $27.50 $26.60 $26.70 $26.70 25,553
2018-06-26 $27.30 $27.75 $27.00 $27.50 $27.50 30,158
2018-06-25 $27.15 $27.75 $27.10 $27.25 $27.25 20,880
2018-06-22 $27.20 $27.85 $27.20 $27.55 $27.55 149,886
2018-06-21 $27.40 $27.40 $26.95 $27.20 $27.20 18,577
2018-06-20 $27.30 $27.85 $27.20 $27.35 $27.35 28,869
2018-06-19 $26.70 $27.40 $26.50 $27.25 $27.25 50,828
2018-06-18 $26.80 $27.00 $26.55 $26.85 $26.85 33,791
2018-06-15 $26.75 $27.06 $26.50 $26.90 $26.90 29,084
2018-06-14 $27.85 $27.85 $26.85 $26.90 $26.90 19,975
2018-06-13 $27.00 $28.00 $26.90 $27.85 $27.85 29,904
2018-06-12 $27.00 $27.25 $26.75 $27.05 $27.05 15,661
2018-06-11 $27.25 $27.45 $26.95 $27.15 $27.15 14,767
2018-06-08 $27.75 $27.85 $27.18 $27.20 $27.20 23,305
2018-06-07 $27.75 $27.92 $27.55 $27.75 $27.75 14,108
2018-06-06 $27.15 $27.75 $27.15 $27.60 $27.60 19,862
2018-06-05 $27.15 $27.45 $26.85 $27.20 $27.20 22,509
2018-06-04 $26.95 $27.50 $26.90 $27.15 $27.15 15,208
2018-06-01 $26.70 $26.95 $26.66 $26.90 $26.90 11,563
2018-05-31 $27.20 $27.25 $26.65 $26.70 $26.70 33,690
2018-05-30 $27.35 $27.80 $26.60 $27.10 $27.10 38,761
2018-05-29 $27.10 $27.65 $26.80 $27.15 $27.15 31,805
2018-05-25 $27.10 $27.62 $26.95 $27.05 $27.05 15,307
2018-05-24 $27.15 $27.30 $26.95 $27.15 $27.15 11,227
2018-05-23 $26.80 $27.30 $26.80 $27.20 $27.20 20,983
2018-05-22 $27.05 $27.25 $26.80 $26.90 $26.90 15,844
2018-05-21 $26.80 $27.25 $26.75 $27.00 $27.00 11,495
2018-05-18 $27.05 $27.25 $26.75 $26.75 $26.75 25,230
2018-05-17 $26.80 $27.50 $26.70 $26.95 $26.95 15,158
2018-05-16 $26.65 $27.95 $26.65 $26.85 $26.85 48,770
2018-05-15 $26.60 $27.25 $26.40 $26.85 $26.85 19,138
2018-05-14 $26.10 $26.90 $25.60 $26.65 $26.65 39,034
2018-05-11 $26.50 $28.15 $26.00 $26.08 $26.08 49,522
2018-05-10 $28.35 $28.35 $25.31 $26.25 $26.25 151,103
2018-05-09 $29.40 $29.60 $28.45 $28.90 $28.90 38,927
2018-05-08 $29.25 $29.55 $28.90 $29.30 $29.30 12,804
2018-05-07 $29.55 $29.60 $28.85 $29.35 $29.35 17,309
2018-05-04 $29.05 $29.65 $28.65 $29.50 $29.50 18,915
2018-05-03 $29.25 $29.25 $28.75 $29.15 $29.15 16,908
2018-05-02 $29.35 $29.70 $29.13 $29.40 $29.40 24,577
2018-05-01 $28.40 $29.50 $28.35 $29.35 $29.35 34,117
2018-04-30 $28.15 $28.65 $27.95 $28.45 $28.45 35,186
2018-04-27 $29.05 $29.05 $28.00 $28.10 $28.10 20,951
2018-04-26 $29.30 $29.55 $28.65 $29.00 $29.00 19,620
2018-04-25 $29.70 $29.75 $29.15 $29.25 $29.25 21,154
2018-04-24 $29.70 $30.00 $29.25 $29.70 $29.70 20,804
2018-04-23 $30.00 $30.00 $29.33 $29.65 $29.65 25,040
2018-04-20 $29.30 $30.00 $29.30 $29.80 $29.80 52,137
2018-04-19 $29.50 $29.65 $28.30 $29.30 $29.30 45,530
2018-04-18 $29.75 $30.10 $29.05 $29.50 $29.50 60,181
2018-04-17 $29.95 $29.95 $29.05 $29.60 $29.60 45,025
2018-04-16 $29.20 $29.90 $28.85 $29.70 $29.70 19,507
2018-04-13 $28.65 $29.10 $28.25 $29.00 $29.00 28,502
2018-04-12 $29.20 $29.20 $28.05 $28.45 $28.45 41,832
2018-04-11 $29.55 $29.55 $28.95 $29.05 $29.05 23,647
2018-04-10 $28.00 $29.95 $27.95 $29.60 $29.60 80,536
2018-04-09 $27.75 $28.20 $27.00 $27.75 $27.75 77,141
2018-04-06 $27.70 $28.00 $27.55 $27.60 $27.60 35,283
2018-04-05 $28.25 $28.70 $27.60 $28.00 $28.00 31,637
2018-04-04 $27.65 $28.25 $27.51 $28.05 $28.05 22,788
2018-04-03 $29.20 $29.50 $28.00 $28.10 $28.10 26,303
2018-04-02 $29.65 $29.85 $28.85 $28.90 $28.90 37,475
2018-03-29 $27.45 $29.95 $27.45 $29.80 $29.80 135,160
2018-03-28 $26.00 $27.40 $26.00 $27.35 $27.35 37,765
2018-03-27 $27.45 $27.55 $26.20 $26.40 $26.40 36,965
2018-03-26 $27.15 $27.45 $26.75 $27.40 $27.40 32,358
2018-03-23 $26.65 $26.95 $26.53 $26.75 $26.75 37,804
2018-03-22 $26.10 $26.85 $25.90 $26.55 $26.55 34,662
2018-03-21 $25.90 $26.40 $25.70 $26.40 $26.40 22,369
2018-03-20 $26.05 $26.05 $25.70 $25.90 $25.90 15,576
2018-03-19 $25.20 $26.10 $25.20 $26.05 $26.05 50,773
2018-03-16 $24.90 $25.80 $24.70 $25.40 $25.40 43,770
2018-03-15 $25.30 $25.45 $24.80 $24.90 $24.90 13,888
2018-03-14 $25.45 $25.45 $24.86 $25.20 $25.20 23,411
2018-03-13 $25.60 $25.80 $25.20 $25.40 $25.40 17,321
2018-03-12 $25.10 $25.60 $25.00 $25.30 $25.30 20,273
2018-03-09 $25.75 $25.75 $24.80 $24.95 $24.95 25,375
2018-03-08 $25.35 $25.70 $25.35 $25.50 $25.50 19,727
2018-03-07 $24.75 $25.60 $24.75 $25.40 $25.40 36,723
2018-03-06 $25.00 $25.45 $24.85 $25.00 $25.00 15,844
2018-03-05 $24.90 $25.10 $24.65 $24.85 $24.85 11,741
2018-03-02 $23.95 $25.10 $23.95 $25.05 $25.05 17,783
2018-03-01 $24.70 $24.75 $23.90 $24.20 $24.20 14,873
2018-02-28 $25.65 $25.74 $24.45 $24.70 $24.70 25,568
2018-02-27 $25.95 $26.23 $25.46 $25.65 $25.65 21,874
2018-02-26 $26.25 $26.25 $25.20 $25.85 $25.85 39,116
2018-02-23 $25.85 $26.25 $25.55 $26.20 $26.20 27,004
2018-02-22 $26.00 $26.30 $25.60 $25.60 $25.60 31,702
2018-02-21 $25.50 $26.25 $25.50 $25.85 $25.85 24,055
2018-02-20 $25.80 $26.00 $25.50 $25.65 $25.65 29,099
2018-02-16 $25.30 $26.00 $25.30 $25.80 $25.80 31,024
2018-02-15 $24.50 $25.45 $23.90 $25.45 $25.45 58,639
2018-02-14 $23.95 $24.90 $23.95 $24.25 $24.25 65,985
2018-02-13 $24.95 $25.04 $24.00 $24.10 $24.10 20,371
2018-02-12 $24.30 $25.95 $24.30 $25.05 $25.05 87,332
2018-02-09 $22.55 $23.50 $22.15 $23.10 $23.10 65,020
2018-02-08 $23.65 $23.70 $22.95 $22.95 $22.95 23,137
2018-02-07 $24.05 $24.05 $23.30 $23.55 $23.55 27,759
2018-02-06 $22.60 $24.60 $22.56 $24.40 $24.40 36,741
2018-02-05 $23.70 $24.32 $23.15 $23.20 $23.20 34,222
2018-02-02 $24.35 $24.45 $23.60 $23.75 $23.75 25,444
2018-02-01 $24.50 $24.80 $24.25 $24.60 $24.60 18,910
2018-01-31 $24.75 $25.30 $24.50 $24.55 $24.55 21,809
2018-01-30 $25.75 $25.75 $24.42 $24.75 $24.75 37,364
2018-01-29 $25.30 $25.75 $24.90 $25.70 $25.70 31,668
2018-01-26 $24.80 $25.75 $24.45 $25.35 $25.35 47,421
2018-01-25 $24.00 $24.55 $23.95 $24.45 $24.45 38,533
2018-01-24 $23.80 $24.15 $23.75 $24.00 $24.00 35,243
2018-01-23 $23.75 $24.05 $23.60 $23.80 $23.80 19,660
2018-01-22 $24.20 $24.30 $23.65 $23.85 $23.85 21,276
2018-01-19 $23.65 $24.40 $23.60 $24.25 $24.25 30,683
2018-01-18 $23.75 $23.85 $23.30 $23.50 $23.50 24,583
2018-01-17 $23.50 $24.05 $23.20 $23.75 $23.75 30,361
2018-01-16 $24.25 $24.40 $23.20 $23.30 $23.30 34,743
2018-01-12 $24.50 $24.70 $23.85 $24.00 $24.00 23,820
2018-01-11 $23.95 $24.50 $23.76 $24.45 $24.45 28,149
2018-01-10 $23.40 $24.01 $23.30 $23.80 $23.80 20,206
2018-01-09 $24.45 $24.45 $23.40 $23.55 $23.55 26,272
2018-01-08 $24.50 $24.70 $24.20 $24.30 $24.30 37,914
2018-01-05 $24.40 $24.60 $24.30 $24.60 $24.60 40,494
2018-01-04 $23.25 $24.35 $23.00 $24.20 $24.20 35,414
2018-01-03 $24.40 $24.65 $23.90 $23.95 $23.95 41,401
2018-01-02 $24.35 $25.15 $24.15 $24.35 $24.35 33,169
2017-12-29 $24.85 $25.00 $23.96 $24.35 $24.35 44,616
2017-12-28 $24.40 $24.85 $24.30 $24.80 $24.80 29,317
2017-12-27 $24.50 $24.70 $23.85 $24.45 $24.45 75,059
2017-12-26 $24.55 $25.10 $24.25 $24.50 $24.50 28,246
2017-12-22 $24.70 $24.95 $24.20 $24.50 $24.50 33,447
2017-12-21 $24.50 $25.25 $24.50 $24.80 $24.80 26,116
2017-12-20 $24.30 $25.25 $24.26 $24.45 $24.45 28,136
2017-12-19 $23.85 $24.78 $23.80 $24.15 $24.15 48,933
2017-12-18 $24.30 $24.95 $23.80 $23.95 $23.95 37,098
2017-12-15 $24.15 $24.69 $23.65 $24.15 $24.15 47,612
2017-12-14 $24.60 $25.20 $24.00 $24.15 $24.15 29,590
2017-12-13 $23.70 $24.65 $23.68 $24.55 $24.55 39,324
2017-12-12 $24.70 $24.70 $23.35 $23.60 $23.60 38,307
2017-12-11 $23.30 $24.70 $23.20 $24.55 $24.55 68,202
2017-12-08 $23.60 $23.82 $23.25 $23.45 $23.45 31,012
2017-12-07 $23.30 $23.70 $22.95 $23.50 $23.50 51,560
2017-12-06 $22.80 $23.70 $22.80 $23.30 $23.30 30,751
2017-12-05 $24.00 $24.15 $22.75 $22.90 $22.90 68,803
2017-12-04 $24.55 $24.85 $23.85 $24.05 $24.05 30,686
2017-12-01 $24.90 $25.00 $23.80 $24.35 $24.35 46,489
2017-11-30 $24.90 $25.08 $24.42 $24.85 $24.85 36,622
2017-11-29 $24.90 $25.50 $24.55 $24.80 $24.80 33,123
2017-11-28 $24.20 $25.00 $24.20 $24.90 $24.90 36,879
2017-11-27 $24.85 $24.95 $23.80 $24.15 $24.15 38,960
2017-11-24 $24.35 $25.10 $24.05 $24.90 $24.90 27,286
2017-11-22 $24.40 $24.75 $24.15 $24.20 $24.20 34,900
2017-11-21 $24.15 $24.70 $24.15 $24.35 $24.35 32,658
2017-11-20 $23.25 $24.75 $23.15 $23.95 $23.95 54,420
2017-11-17 $23.40 $23.75 $23.20 $23.30 $23.30 44,992
2017-11-16 $22.40 $23.95 $22.40 $23.45 $23.45 67,353
2017-11-15 $22.45 $22.70 $21.95 $22.55 $22.55 54,797
2017-11-14 $22.55 $22.75 $21.88 $22.65 $22.65 62,677
2017-11-13 $23.55 $23.65 $21.10 $22.70 $22.70 132,760
2017-11-10 $26.00 $26.00 $23.25 $23.75 $23.75 169,742
2017-11-09 $29.95 $30.09 $25.40 $25.65 $25.65 256,538
2017-11-08 $32.95 $33.15 $32.35 $32.60 $32.60 28,927
2017-11-07 $33.75 $33.75 $32.73 $33.05 $33.05 23,805
2017-11-06 $33.25 $33.75 $33.15 $33.60 $33.60 20,642
2017-11-03 $33.05 $33.53 $32.60 $33.15 $33.15 18,344
2017-11-02 $32.80 $33.61 $32.11 $33.00 $33.00 28,883
2017-11-01 $31.85 $32.80 $31.15 $32.75 $32.75 34,169
2017-10-31 $32.10 $32.68 $31.60 $31.90 $31.90 40,428
2017-10-30 $33.05 $33.05 $31.23 $32.05 $32.05 48,700
2017-10-27 $32.80 $33.90 $32.80 $33.10 $33.10 46,674
2017-10-26 $32.65 $32.90 $32.60 $32.80 $32.80 16,707
2017-10-25 $32.70 $32.85 $32.45 $32.60 $32.60 18,161
2017-10-24 $32.90 $33.15 $32.70 $32.70 $32.70 30,558
2017-10-23 $33.10 $33.15 $32.75 $32.80 $32.80 23,910
2017-10-20 $33.05 $33.15 $32.71 $33.05 $33.05 26,092
2017-10-19 $32.55 $33.23 $31.75 $32.80 $32.80 26,917
2017-10-18 $32.75 $33.40 $32.60 $32.65 $32.65 47,902
2017-10-17 $32.25 $33.00 $32.15 $32.65 $32.65 41,195
2017-10-16 $31.40 $32.50 $31.40 $32.20 $32.20 56,577
2017-10-13 $31.55 $31.84 $31.10 $31.45 $31.45 29,236
2017-10-12 $31.00 $31.85 $30.90 $31.55 $31.55 33,309
2017-10-11 $30.50 $31.19 $30.06 $30.95 $30.95 31,444
2017-10-10 $29.80 $30.60 $29.50 $30.45 $30.45 38,046
2017-10-09 $30.55 $30.60 $29.40 $29.70 $29.70 55,043
2017-10-06 $31.15 $31.50 $30.60 $30.70 $30.70 54,677
2017-10-05 $30.95 $31.35 $30.75 $31.25 $31.25 21,824
2017-10-04 $31.25 $31.50 $30.73 $30.95 $30.95 19,563
2017-10-03 $31.60 $31.85 $31.15 $31.30 $31.30 31,115
2017-10-02 $30.70 $31.50 $30.70 $31.45 $31.45 49,268
2017-09-29 $30.70 $30.90 $30.35 $30.50 $30.50 19,472
2017-09-28 $30.80 $31.00 $30.21 $30.60 $30.60 28,418
2017-09-27 $29.39 $31.20 $29.39 $30.75 $30.75 47,253
2017-09-26 $28.80 $29.58 $28.50 $29.45 $29.45 22,229
2017-09-25 $29.55 $29.80 $28.75 $28.80 $28.80 25,579
2017-09-22 $29.50 $30.10 $29.08 $29.70 $29.70 26,518
2017-09-21 $29.25 $29.65 $28.65 $29.55 $29.55 21,164
2017-09-20 $30.15 $30.15 $29.15 $29.25 $29.25 33,674
2017-09-19 $30.65 $30.90 $29.85 $30.25 $30.25 33,681
2017-09-18 $28.85 $30.95 $28.66 $30.60 $30.60 80,550
2017-09-15 $29.25 $29.40 $28.65 $29.05 $29.05 57,928
2017-09-14 $28.85 $29.43 $26.66 $29.40 $29.40 96,064
2017-09-13 $28.40 $28.78 $28.15 $28.35 $28.35 20,839
2017-09-12 $29.00 $29.20 $28.08 $28.25 $28.25 25,916
2017-09-11 $28.45 $29.30 $28.06 $29.20 $29.20 34,669
2017-09-08 $29.00 $29.03 $28.15 $28.20 $28.20 23,123
2017-09-07 $29.25 $29.61 $29.05 $29.20 $29.20 23,938
2017-09-06 $29.15 $29.95 $28.95 $29.50 $29.50 28,252
2017-09-05 $29.50 $29.65 $28.75 $29.50 $29.50 34,931
2017-09-01 $29.50 $29.70 $29.24 $29.65 $29.65 19,104
2017-08-31 $29.60 $30.20 $29.25 $29.60 $29.60 27,638
2017-08-30 $29.05 $30.09 $29.05 $29.55 $29.55 39,239
2017-08-29 $27.70 $29.23 $27.65 $29.05 $29.05 63,433
2017-08-28 $26.80 $28.05 $26.80 $28.05 $28.05 36,695
2017-08-25 $27.50 $27.60 $26.80 $26.90 $26.90 14,720
2017-08-24 $27.00 $27.80 $26.70 $27.45 $27.45 21,588
2017-08-23 $27.45 $28.00 $26.90 $27.10 $27.10 20,001
2017-08-22 $26.70 $28.60 $26.35 $27.60 $27.60 51,571
2017-08-21 $26.20 $26.85 $25.70 $26.65 $26.65 40,327
2017-08-18 $26.20 $26.70 $26.20 $26.25 $26.25 31,262
2017-08-17 $26.50 $27.00 $25.88 $26.05 $26.05 31,993
2017-08-16 $27.00 $27.20 $26.20 $26.50 $26.50 30,135
2017-08-15 $26.45 $27.25 $26.40 $26.90 $26.90 24,626
2017-08-14 $26.45 $26.70 $25.85 $26.50 $26.50 31,407
2017-08-11 $25.95 $26.58 $25.90 $26.50 $26.50 35,389
2017-08-10 $26.70 $26.70 $25.85 $26.05 $26.05 39,815
2017-08-09 $26.70 $27.05 $26.50 $26.75 $26.75 21,752
2017-08-08 $26.25 $27.45 $26.14 $26.65 $26.65 44,073
2017-08-07 $26.40 $26.81 $26.20 $26.55 $26.55 38,614
2017-08-04 $26.35 $26.75 $26.00 $26.55 $26.55 18,677
2017-08-03 $26.30 $26.86 $26.05 $26.20 $26.20 44,135
2017-08-02 $26.75 $26.75 $26.33 $26.55 $26.55 24,764
2017-08-01 $25.70 $26.68 $25.65 $26.40 $26.40 52,052
2017-07-31 $26.00 $26.75 $25.31 $25.70 $25.70 88,721
2017-07-28 $27.95 $28.15 $26.05 $26.05 $26.05 86,471
2017-07-27 $28.30 $28.75 $27.75 $28.00 $28.00 48,704
2017-07-26 $28.45 $28.95 $28.15 $28.25 $28.25 28,932
2017-07-25 $28.25 $28.55 $27.81 $28.45 $28.45 57,701
2017-07-24 $28.40 $28.90 $28.11 $28.20 $28.20 45,286
2017-07-21 $29.05 $29.06 $27.80 $28.35 $28.35 64,432
2017-07-20 $29.80 $29.85 $28.80 $28.95 $28.95 53,857
2017-07-19 $30.10 $30.60 $29.35 $29.80 $29.80 79,310
2017-07-18 $31.25 $31.90 $29.80 $29.95 $29.95 104,317
2017-07-17 $28.85 $31.35 $28.80 $31.05 $31.05 166,790
2017-07-14 $28.40 $28.85 $28.25 $28.70 $28.70 52,924
2017-07-13 $28.70 $29.15 $28.05 $28.40 $28.40 84,961
2017-07-12 $28.40 $28.75 $27.70 $28.50 $28.50 52,188
2017-07-11 $28.45 $28.65 $27.90 $28.05 $28.05 36,672
2017-07-10 $28.15 $28.68 $27.83 $28.35 $28.35 73,756
2017-07-07 $28.30 $28.51 $27.71 $28.15 $28.15 48,289
2017-07-06 $27.70 $28.20 $27.15 $28.20 $28.20 68,078
2017-07-05 $28.05 $28.46 $27.35 $27.90 $27.90 42,498
2017-07-03 $28.05 $28.35 $27.30 $28.05 $28.05 45,632
2017-06-30 $27.95 $28.33 $27.55 $27.75 $27.75 53,048
2017-06-29 $27.45 $28.05 $26.25 $27.95 $27.95 140,280
2017-06-28 $27.80 $28.10 $27.01 $27.50 $27.50 65,404
2017-06-27 $28.90 $29.10 $27.65 $27.85 $27.85 87,281
2017-06-26 $28.75 $29.40 $28.75 $29.20 $29.20 139,423
2017-06-23 $28.20 $28.70 $27.85 $28.60 $28.60 702,822
2017-06-22 $27.85 $28.65 $27.75 $28.15 $28.15 79,024
2017-06-21 $28.75 $28.88 $27.40 $27.80 $27.80 55,520
2017-06-20 $28.90 $29.30 $28.10 $28.50 $28.50 65,626
2017-06-19 $28.20 $29.00 $28.00 $28.65 $28.65 75,679
2017-06-16 $28.10 $28.50 $27.00 $27.95 $27.95 57,771
2017-06-15 $27.25 $28.25 $27.25 $28.25 $28.25 47,934
2017-06-14 $27.90 $28.10 $27.25 $27.35 $27.35 49,428
2017-06-13 $27.00 $27.85 $26.70 $27.75 $27.75 45,374
2017-06-12 $26.95 $27.45 $26.74 $26.80 $26.80 60,759
2017-06-09 $27.80 $27.80 $26.85 $27.00 $27.00 38,906
2017-06-08 $27.25 $27.85 $26.77 $27.65 $27.65 38,420
2017-06-07 $27.30 $27.63 $27.08 $27.20 $27.20 37,552
2017-06-06 $27.10 $27.63 $26.65 $27.40 $27.40 55,644
2017-06-05 $26.40 $27.00 $25.86 $27.00 $27.00 35,837
2017-06-02 $27.00 $27.25 $26.30 $26.40 $26.40 45,020
2017-06-01 $25.35 $26.95 $25.35 $26.70 $26.70 79,543
2017-05-31 $24.40 $25.38 $24.00 $25.30 $25.30 100,365
2017-05-30 $24.40 $24.90 $24.33 $24.35 $24.35 45,524
2017-05-26 $24.95 $25.25 $24.30 $24.30 $24.30 68,123
2017-05-25 $24.75 $24.90 $24.50 $24.90 $24.90 47,263
2017-05-24 $23.95 $24.90 $23.95 $24.50 $24.50 58,102
2017-05-23 $23.80 $24.05 $23.60 $23.95 $23.95 48,397
2017-05-22 $23.85 $23.90 $23.45 $23.75 $23.75 43,772
2017-05-19 $23.25 $23.85 $23.25 $23.85 $23.85 49,641
2017-05-18 $23.25 $23.25 $23.10 $23.25 $23.25 31,973
2017-05-17 $23.30 $23.50 $22.96 $23.40 $23.40 50,753
2017-05-16 $23.50 $23.80 $22.75 $22.80 $22.80 50,956
2017-05-15 $22.55 $23.50 $21.90 $23.50 $23.50 62,511
2017-05-12 $22.30 $22.80 $20.87 $22.45 $22.45 45,206
2017-05-11 $20.80 $22.37 $20.80 $22.35 $22.35 81,542
2017-05-10 $20.40 $22.00 $20.40 $20.75 $20.75 1,289
2017-05-09 $19.55 $19.60 $19.20 $19.40 $19.40 6,282
2017-05-08 $19.45 $19.60 $19.15 $19.45 $19.45 29,535
2017-05-05 $19.00 $19.50 $18.80 $19.45 $19.45 24,106
2017-05-04 $19.05 $19.05 $18.85 $18.90 $18.90 8,375
2017-05-03 $19.35 $19.35 $18.90 $19.05 $19.05 20,629
2017-05-02 $19.50 $19.58 $19.12 $19.35 $19.35 10,909
2017-05-01 $19.15 $19.60 $19.15 $19.45 $19.45 11,997
2017-04-28 $19.50 $19.75 $19.10 $19.15 $19.15 11,929
2017-04-27 $19.00 $19.73 $19.00 $19.40 $19.40 21,760
2017-04-26 $19.15 $19.20 $18.85 $19.00 $19.00 9,542
2017-04-25 $19.10 $19.50 $19.00 $19.20 $19.20 27,789
2017-04-24 $19.00 $19.10 $18.84 $19.05 $19.05 22,762
2017-04-21 $18.60 $18.90 $18.40 $18.55 $18.55 19,889
2017-04-20 $18.65 $18.87 $18.50 $18.55 $18.55 15,043
2017-04-19 $18.60 $18.61 $18.30 $18.55 $18.55 17,176
2017-04-18 $18.65 $18.70 $18.25 $18.50 $18.50 23,105
2017-04-17 $17.75 $18.85 $17.60 $18.65 $18.65 56,969
2017-04-13 $17.55 $18.05 $17.55 $17.85 $17.85 16,821
2017-04-12 $18.10 $18.20 $17.40 $17.80 $17.80 14,194
2017-04-11 $17.50 $18.15 $17.20 $18.05 $18.05 19,999
2017-04-10 $17.60 $17.85 $17.45 $17.50 $17.50 47,366
2017-04-07 $17.50 $17.80 $17.50 $17.65 $17.65 16,451
2017-04-06 $17.80 $17.85 $17.55 $17.60 $17.60 30,407
2017-04-05 $17.46 $18.25 $17.40 $17.75 $17.75 56,484
2017-04-04 $17.72 $17.75 $17.30 $17.45 $17.45 13,991
2017-04-03 $17.65 $17.85 $17.55 $17.55 $17.55 27,556
2017-03-31 $17.75 $17.85 $17.30 $17.55 $17.55 31,401
2017-03-30 $18.25 $18.40 $17.49 $17.60 $17.60 27,485
2017-03-29 $18.15 $18.40 $17.80 $18.25 $18.25 52,380
2017-03-28 $18.25 $18.30 $17.70 $18.20 $18.20 78,838
2017-03-27 $17.80 $18.55 $17.80 $18.10 $18.10 31,134
2017-03-24 $17.65 $17.95 $17.65 $17.85 $17.85 10,993
2017-03-23 $17.80 $17.82 $17.50 $17.65 $17.65 23,610
2017-03-22 $17.90 $18.10 $17.60 $17.70 $17.70 22,694
2017-03-21 $18.20 $18.20 $17.70 $18.03 $18.03 36,732
2017-03-20 $18.25 $18.50 $18.15 $18.35 $18.35 16,102
2017-03-17 $18.45 $18.45 $17.90 $18.45 $18.45 24,579
2017-03-16 $18.30 $18.55 $18.20 $18.45 $18.45 14,899
2017-03-15 $18.10 $18.70 $18.10 $18.15 $18.15 35,470
2017-03-14 $18.45 $18.45 $17.85 $18.10 $18.10 30,431
2017-03-13 $18.15 $18.30 $18.10 $18.25 $18.25 13,530
2017-03-10 $18.15 $18.15 $17.85 $18.05 $18.05 14,044
2017-03-09 $17.85 $18.10 $17.85 $18.05 $18.05 14,788
2017-03-08 $17.95 $18.10 $17.70 $17.80 $17.80 17,821
2017-03-07 $18.05 $18.10 $17.69 $18.10 $18.10 11,274
2017-03-06 $18.25 $18.30 $17.85 $17.90 $17.90 20,874
2017-03-03 $18.15 $18.25 $17.94 $18.20 $18.20 15,588
2017-03-02 $18.34 $18.34 $18.05 $18.15 $18.15 12,638
2017-03-01 $18.75 $18.75 $18.10 $18.25 $18.25 61,402
2017-02-28 $18.65 $18.65 $18.50 $18.50 $18.50 12,845
2017-02-27 $18.70 $18.75 $18.55 $18.65 $18.65 11,724
2017-02-24 $18.50 $18.73 $18.50 $18.60 $18.60 13,998
2017-02-23 $18.82 $18.82 $18.50 $18.60 $18.60 19,766
2017-02-22 $18.85 $18.99 $18.60 $18.75 $18.75 22,504
2017-02-21 $18.70 $19.25 $18.65 $18.80 $18.80 34,723
2017-02-17 $18.65 $18.75 $18.50 $18.65 $18.65 13,704
2017-02-16 $18.80 $18.90 $18.60 $18.80 $18.80 28,665
2017-02-15 $18.85 $19.00 $18.65 $18.65 $18.65 15,781
2017-02-14 $19.03 $19.05 $18.80 $18.90 $18.90 10,384
2017-02-13 $19.10 $19.71 $18.90 $19.10 $19.10 21,902
2017-02-10 $19.82 $19.99 $18.92 $19.30 $19.30 25,358
2017-02-09 $19.50 $20.24 $19.50 $19.65 $19.65 56,978
2017-02-08 $18.60 $18.60 $18.50 $18.50 $18.50 13,259
2017-02-07 $18.50 $18.60 $18.35 $18.60 $18.60 15,049
2017-02-06 $19.00 $19.00 $18.20 $18.35 $18.35 27,016
2017-02-03 $19.00 $19.05 $18.81 $19.00 $19.00 11,163
2017-02-02 $19.00 $19.00 $18.55 $19.00 $19.00 35,380
2017-02-01 $19.00 $19.00 $18.65 $19.00 $19.00 7,835
2017-01-31 $19.20 $19.20 $18.65 $18.90 $18.90 25,481
2017-01-30 $19.50 $19.58 $19.10 $19.15 $19.15 22,547
2017-01-27 $19.80 $19.80 $19.50 $19.55 $19.55 11,647
2017-01-26 $19.78 $20.20 $19.70 $19.90 $19.90 26,166
2017-01-25 $19.35 $19.95 $19.35 $19.80 $19.80 9,693
2017-01-24 $19.50 $19.50 $19.25 $19.30 $19.30 10,209
2017-01-23 $19.85 $19.90 $19.50 $19.50 $19.50 11,110
2017-01-20 $19.95 $19.95 $19.55 $19.80 $19.80 12,390
2017-01-19 $20.15 $20.25 $19.70 $19.75 $19.75 8,145
2017-01-18 $20.20 $20.40 $20.15 $20.30 $20.30 13,695
2017-01-17 $19.90 $20.45 $19.81 $20.25 $20.25 42,843
2017-01-13 $19.87 $20.00 $19.30 $19.95 $19.95 45,437
2017-01-12 $20.05 $20.05 $19.66 $19.70 $19.70 16,852
2017-01-11 $20.35 $20.80 $19.75 $20.15 $20.15 15,865
2017-01-10 $20.30 $20.85 $20.15 $20.30 $20.30 22,275
2017-01-09 $20.55 $20.55 $20.18 $20.35 $20.35 21,171
2017-01-06 $20.50 $20.80 $20.35 $20.55 $20.55 25,120
2017-01-05 $19.35 $20.45 $19.35 $20.35 $20.35 35,754
2017-01-04 $19.15 $19.60 $19.15 $19.50 $19.50 21,533
2017-01-03 $19.40 $19.40 $19.05 $19.23 $19.23 18,446
2016-12-30 $19.50 $19.62 $19.00 $19.15 $19.15 30,673
2016-12-29 $19.20 $19.65 $18.90 $19.55 $19.55 14,714
2016-12-28 $19.50 $19.60 $18.86 $19.10 $19.10 22,914
2016-12-27 $19.50 $19.70 $19.31 $19.45 $19.45 14,963
2016-12-23 $19.75 $19.85 $19.50 $19.65 $19.65 20,491
2016-12-22 $20.30 $20.35 $19.60 $19.65 $19.65 13,411
2016-12-21 $20.05 $20.35 $19.80 $20.35 $20.35 15,375
2016-12-20 $19.81 $20.35 $19.70 $20.20 $20.20 14,395
2016-12-19 $19.75 $19.98 $19.60 $19.80 $19.80 23,920
2016-12-16 $20.40 $20.40 $19.95 $20.00 $20.00 11,347
2016-12-15 $20.55 $20.60 $20.20 $20.35 $20.35 18,483
2016-12-14 $19.65 $20.43 $19.65 $20.30 $20.30 29,649
2016-12-13 $20.20 $20.50 $19.55 $19.90 $19.90 27,718
2016-12-12 $20.25 $20.65 $19.10 $20.40 $20.40 19,070
2016-12-09 $20.50 $20.80 $20.41 $20.60 $20.60 17,557
2016-12-08 $20.20 $20.70 $19.95 $20.50 $20.50 27,657
2016-12-07 $19.35 $20.40 $18.60 $20.30 $20.30 80,749
2016-12-06 $18.90 $19.50 $18.60 $19.40 $19.40 25,423
2016-12-05 $19.25 $20.30 $18.44 $19.10 $19.10 73,047
2016-12-02 $20.30 $20.30 $19.30 $19.55 $19.55 18,605
2016-12-01 $20.00 $20.35 $19.98 $20.20 $20.20 18,585
2016-11-30 $20.45 $20.52 $19.85 $20.00 $20.00 24,679
2016-11-29 $20.35 $20.40 $20.00 $20.25 $20.25 14,216
2016-11-28 $20.60 $20.60 $19.90 $20.20 $20.20 36,789
2016-11-25 $20.00 $20.55 $19.75 $20.55 $20.55 11,972
2016-11-23 $19.95 $20.05 $19.70 $19.95 $19.95 9,607
2016-11-22 $20.30 $20.30 $19.75 $20.00 $20.00 28,060
2016-11-21 $19.95 $20.90 $19.95 $20.30 $20.30 45,376
2016-11-18 $20.20 $20.20 $19.55 $19.80 $19.80 25,160
2016-11-17 $19.70 $20.25 $19.30 $19.95 $19.95 35,629
2016-11-16 $18.80 $20.20 $18.75 $19.75 $19.75 23,214
2016-11-15 $19.15 $19.60 $18.85 $18.90 $18.90 11,087
2016-11-14 $19.75 $20.40 $18.93 $19.00 $19.00 53,569
2016-11-11 $19.65 $20.50 $19.05 $20.15 $20.15 118,634
2016-11-10 $17.90 $19.50 $17.89 $19.15 $19.15 123,916
2016-11-09 $16.00 $16.32 $15.70 $16.20 $16.20 38,786
2016-11-08 $16.51 $16.60 $15.75 $16.15 $16.15 44,960
2016-11-07 $16.80 $16.89 $16.50 $16.60 $16.60 14,959
2016-11-04 $16.70 $17.00 $16.55 $16.55 $16.55 8,109
2016-11-03 $17.00 $17.15 $16.41 $16.65 $16.65 12,335
2016-11-02 $16.60 $17.15 $16.60 $16.95 $16.95 28,017
2016-11-01 $18.05 $18.05 $15.95 $16.60 $16.60 71,977
2016-10-31 $17.80 $18.25 $17.11 $18.15 $18.15 23,541
2016-10-28 $17.85 $18.15 $17.80 $17.83 $17.83 19,605
2016-10-27 $18.91 $18.91 $17.67 $18.05 $18.05 39,382
2016-10-26 $19.00 $19.01 $18.58 $18.71 $18.71 27,517
2016-10-25 $19.67 $19.72 $19.02 $19.23 $19.23 29,202
2016-10-24 $19.54 $19.96 $19.44 $19.55 $19.55 20,062
2016-10-21 $19.60 $19.97 $19.27 $19.41 $19.41 21,816
2016-10-20 $19.85 $19.97 $19.60 $19.74 $19.74 22,139
2016-10-19 $19.53 $19.88 $19.31 $19.76 $19.76 20,608
2016-10-18 $19.65 $20.18 $19.50 $19.54 $19.54 20,609
2016-10-17 $19.70 $19.80 $19.01 $19.36 $19.36 27,920
2016-10-14 $19.98 $20.10 $19.40 $19.74 $19.74 19,722
2016-10-13 $19.77 $20.01 $19.66 $19.94 $19.94 17,843
2016-10-12 $20.00 $20.87 $19.67 $19.99 $19.99 36,385
2016-10-11 $20.93 $21.00 $20.00 $20.08 $20.08 18,041
2016-10-10 $20.08 $21.01 $19.88 $20.98 $20.98 40,736
2016-10-07 $20.05 $20.07 $19.58 $20.01 $20.01 56,225
2016-10-06 $19.72 $20.46 $19.54 $19.90 $19.90 91,492
2016-10-05 $19.34 $20.00 $18.50 $19.70 $19.70 197,252
2016-10-04 $20.42 $20.42 $19.22 $19.34 $19.34 41,106
2016-10-03 $20.34 $20.74 $20.26 $20.45 $20.45 24,377
2016-09-30 $20.11 $20.57 $20.10 $20.54 $20.54 40,179
2016-09-29 $20.36 $20.36 $19.76 $20.22 $20.22 33,433
2016-09-28 $20.30 $20.71 $20.21 $20.51 $20.51 18,672
2016-09-27 $19.79 $20.43 $19.71 $20.38 $20.38 25,675
2016-09-26 $20.03 $20.23 $19.64 $19.73 $19.73 43,764
2016-09-23 $20.87 $20.87 $20.00 $20.26 $20.26 26,326
2016-09-22 $20.64 $20.97 $20.60 $20.87 $20.87 36,707
2016-09-21 $20.28 $20.90 $20.00 $20.80 $20.80 38,052
2016-09-20 $20.32 $20.98 $20.03 $20.29 $20.29 23,804
2016-09-19 $20.10 $20.80 $19.85 $20.36 $20.36 57,642
2016-09-16 $19.50 $20.24 $19.41 $20.10 $20.10 30,191
2016-09-15 $19.72 $19.72 $19.11 $19.49 $19.49 39,298
2016-09-14 $20.20 $20.37 $19.45 $19.78 $19.78 46,161
2016-09-13 $20.53 $20.62 $20.00 $20.19 $20.19 21,814
2016-09-12 $20.02 $20.50 $19.95 $20.47 $20.47 17,774
2016-09-09 $20.45 $20.45 $19.95 $20.02 $20.02 41,239
2016-09-08 $20.45 $20.78 $20.17 $20.39 $20.39 21,912
2016-09-07 $20.49 $20.49 $20.22 $20.45 $20.45 12,419
2016-09-06 $19.73 $20.60 $19.66 $20.60 $20.60 32,660
2016-09-02 $20.16 $20.33 $19.50 $19.67 $19.67 28,941
2016-09-01 $20.56 $20.56 $19.92 $20.11 $20.11 22,105
2016-08-31 $20.56 $20.73 $20.39 $20.56 $20.56 18,333
2016-08-30 $21.44 $21.60 $20.41 $20.42 $20.42 48,163
2016-08-29 $21.18 $21.58 $20.82 $21.32 $21.32 20,638
2016-08-26 $21.12 $21.38 $20.95 $21.28 $21.28 25,609
2016-08-25 $20.87 $21.59 $20.87 $21.06 $21.06 21,464
2016-08-24 $20.92 $21.53 $20.80 $21.11 $21.11 25,248
2016-08-23 $21.36 $21.54 $20.66 $20.99 $20.99 20,777
2016-08-22 $21.25 $21.64 $21.25 $21.33 $21.33 30,278
2016-08-19 $20.81 $21.27 $20.44 $21.23 $21.23 64,631
2016-08-18 $20.99 $21.36 $20.72 $20.72 $20.72 39,233
2016-08-17 $20.72 $20.98 $20.33 $20.72 $20.72 20,597
2016-08-16 $19.70 $20.73 $19.52 $20.72 $20.72 39,596
2016-08-15 $20.03 $20.29 $19.10 $19.74 $19.74 80,302
2016-08-12 $20.15 $20.25 $19.88 $20.05 $20.05 27,135
2016-08-11 $20.60 $20.62 $19.91 $20.24 $20.24 47,036
2016-08-10 $20.80 $21.20 $20.30 $20.71 $20.71 25,756
2016-08-09 $21.19 $21.59 $20.54 $20.70 $20.70 20,192
2016-08-08 $20.36 $21.30 $20.36 $21.10 $21.10 43,285
2016-08-05 $21.12 $21.74 $21.12 $21.32 $21.32 29,820
2016-08-04 $20.59 $21.18 $19.90 $21.05 $21.05 33,838
2016-08-03 $20.84 $20.96 $19.65 $20.80 $20.80 65,998
2016-08-02 $22.24 $22.24 $20.58 $20.85 $20.85 56,185
2016-08-01 $22.23 $22.38 $21.58 $22.10 $22.10 33,051
2016-07-29 $21.41 $22.63 $21.09 $22.34 $22.34 40,484
2016-07-28 $22.68 $22.70 $21.28 $21.51 $21.51 71,859
2016-07-27 $22.88 $23.15 $22.36 $22.61 $22.61 51,699
2016-07-26 $23.85 $23.90 $22.02 $22.94 $22.94 107,262
2016-07-25 $23.17 $23.89 $23.01 $23.78 $23.78 62,566
2016-07-22 $23.54 $23.58 $23.25 $23.37 $23.37 34,700
2016-07-21 $23.72 $23.85 $23.28 $23.44 $23.44 23,652
2016-07-20 $23.44 $23.84 $23.30 $23.56 $23.56 31,627
2016-07-19 $23.21 $23.70 $23.14 $23.44 $23.44 56,561
2016-07-18 $22.91 $23.48 $22.80 $23.44 $23.44 54,755
2016-07-15 $22.84 $23.46 $22.51 $23.06 $23.06 49,547
2016-07-14 $22.94 $23.06 $22.56 $22.65 $22.65 26,260
2016-07-13 $23.00 $23.30 $22.60 $22.72 $22.72 46,557
2016-07-12 $22.77 $23.50 $22.48 $22.93 $22.93 88,173
2016-07-11 $21.22 $22.55 $20.27 $22.50 $22.50 108,060
2016-07-08 $21.13 $21.67 $20.81 $21.03 $21.03 58,711
2016-07-07 $21.13 $21.39 $20.30 $21.10 $21.10 41,853
2016-07-06 $20.23 $21.45 $20.23 $21.08 $21.08 76,662
2016-07-05 $20.00 $20.75 $19.78 $20.43 $20.43 53,965
2016-07-01 $20.46 $20.87 $19.93 $20.39 $20.39 33,926
2016-06-30 $19.69 $20.73 $19.42 $20.36 $20.36 48,039
2016-06-29 $20.75 $21.17 $19.65 $19.94 $19.94 82,361
2016-06-28 $20.51 $21.32 $20.30 $20.70 $20.70 35,890
2016-06-27 $21.52 $21.71 $19.90 $20.26 $20.26 97,196
2016-06-24 $20.69 $22.56 $19.68 $21.30 $21.30 124,066
2016-06-23 $20.95 $21.94 $20.67 $21.83 $21.83 106,678
2016-06-22 $20.38 $21.38 $20.32 $20.77 $20.77 66,267
2016-06-21 $20.68 $20.98 $20.11 $20.28 $20.28 51,305
2016-06-20 $20.10 $21.30 $20.10 $20.68 $20.68 87,514
2016-06-17 $20.13 $20.36 $19.38 $20.00 $20.00 44,602
2016-06-16 $19.67 $20.57 $18.95 $20.14 $20.14 87,207
2016-06-15 $20.30 $21.09 $19.62 $19.66 $19.66 109,730
2016-06-14 $19.00 $20.75 $18.88 $20.35 $20.35 204,645
2016-06-13 $17.78 $19.13 $17.78 $19.00 $19.00 81,518
2016-06-10 $18.27 $18.31 $17.59 $17.86 $17.86 40,426
2016-06-09 $17.77 $18.46 $17.77 $18.37 $18.37 126,270
2016-06-08 $17.48 $17.95 $17.40 $17.75 $17.75 65,894
2016-06-07 $16.50 $17.61 $16.45 $17.48 $17.48 115,577
2016-06-06 $16.40 $16.50 $16.10 $16.50 $16.50 23,586
2016-06-03 $16.45 $16.50 $16.10 $16.43 $16.43 30,243
2016-06-02 $16.11 $16.50 $15.85 $16.44 $16.44 35,176
2016-06-01 $16.02 $16.33 $15.35 $16.04 $16.04 32,985
2016-05-31 $16.10 $16.30 $15.79 $15.92 $15.92 25,474
2016-05-27 $16.02 $16.19 $15.90 $15.90 $15.90 6,152
2016-05-26 $16.30 $16.30 $15.77 $16.13 $16.13 12,057
2016-05-25 $16.50 $16.70 $16.04 $16.15 $16.15 29,569
2016-05-24 $16.20 $16.52 $16.20 $16.49 $16.49 22,447
2016-05-23 $16.10 $16.52 $15.87 $16.18 $16.18 31,581
2016-05-20 $15.88 $16.22 $15.75 $16.07 $16.07 19,561
2016-05-19 $16.06 $16.36 $15.75 $15.75 $15.75 23,616
2016-05-18 $15.83 $16.55 $15.83 $16.09 $16.09 28,216
2016-05-17 $16.39 $16.51 $15.70 $15.83 $15.83 34,568
2016-05-16 $15.94 $16.98 $15.94 $16.44 $16.44 57,581
2016-05-13 $15.67 $16.30 $15.67 $15.89 $15.89 25,135
2016-05-12 $15.80 $15.84 $15.25 $15.72 $15.72 40,179
2016-05-11 $15.87 $16.07 $15.67 $15.70 $15.70 35,080
2016-05-10 $14.50 $16.24 $14.50 $16.21 $16.21 130,058
2016-05-09 $14.08 $14.24 $13.95 $13.99 $13.99 34,060
2016-05-06 $14.72 $14.81 $14.00 $14.13 $14.13 42,605
2016-05-05 $14.72 $14.81 $14.46 $14.70 $14.70 30,941
2016-05-04 $14.55 $14.78 $14.26 $14.36 $14.36 17,007
2016-05-03 $14.28 $14.63 $14.18 $14.59 $14.59 18,167
2016-05-02 $14.09 $14.50 $14.09 $14.42 $14.42 23,565
2016-04-29 $14.15 $14.52 $14.10 $14.12 $14.12 12,863
2016-04-28 $14.83 $14.97 $14.22 $14.23 $14.23 27,130
2016-04-27 $14.87 $15.01 $14.60 $14.62 $14.62 15,499
2016-04-26 $15.00 $15.11 $14.75 $14.89 $14.89 16,850
2016-04-25 $15.11 $15.20 $14.89 $14.93 $14.93 18,768
2016-04-22 $14.88 $15.22 $14.84 $15.09 $15.09 34,464
2016-04-21 $14.84 $15.00 $14.63 $14.79 $14.79 31,332
2016-04-20 $15.08 $15.25 $14.71 $14.73 $14.73 22,023
2016-04-19 $15.04 $15.12 $14.63 $14.96 $14.96 19,082
2016-04-18 $15.03 $15.29 $15.00 $15.03 $15.03 33,594
2016-04-15 $14.94 $15.13 $14.89 $15.01 $15.01 18,185
2016-04-14 $14.77 $15.15 $14.77 $15.09 $15.09 25,701
2016-04-13 $14.95 $15.14 $14.58 $14.74 $14.74 70,554
2016-04-12 $14.28 $14.95 $13.99 $14.90 $14.90 26,439
2016-04-11 $13.80 $14.30 $13.79 $14.25 $14.25 23,355
2016-04-08 $14.19 $14.19 $13.65 $13.73 $13.73 50,660
2016-04-07 $14.53 $14.53 $13.90 $13.99 $13.99 26,970
2016-04-06 $14.69 $14.69 $14.30 $14.39 $14.39 16,207
2016-04-05 $14.39 $15.00 $14.39 $14.52 $14.52 48,293
2016-04-04 $14.96 $15.01 $14.50 $14.61 $14.61 47,222
2016-04-01 $15.12 $15.31 $14.85 $14.96 $14.96 15,214
2016-03-31 $15.64 $15.66 $15.20 $15.38 $15.38 15,598
2016-03-30 $15.63 $15.68 $15.06 $15.24 $15.24 17,104
2016-03-29 $14.64 $15.46 $14.64 $15.42 $15.42 10,562
2016-03-28 $14.78 $15.17 $14.50 $14.69 $14.69 50,241
2016-03-24 $15.48 $15.48 $14.75 $14.84 $14.84 26,835
2016-03-23 $15.62 $15.79 $15.16 $15.24 $15.24 30,980
2016-03-22 $15.29 $15.90 $15.25 $15.72 $15.72 28,294
2016-03-21 $15.69 $16.00 $15.45 $15.52 $15.52 16,667
2016-03-18 $15.60 $16.37 $15.45 $15.85 $15.85 19,463
2016-03-17 $15.01 $15.74 $14.44 $15.64 $15.64 26,734
2016-03-16 $15.82 $15.85 $15.03 $15.19 $15.19 29,345
2016-03-15 $16.01 $16.01 $15.13 $15.43 $15.43 23,043
2016-03-14 $16.34 $16.55 $16.01 $16.06 $16.06 15,360
2016-03-11 $16.56 $16.56 $15.98 $16.46 $16.46 15,844
2016-03-10 $16.60 $16.60 $16.11 $16.33 $16.33 14,684
2016-03-09 $16.60 $16.60 $16.25 $16.55 $16.55 10,569
2016-03-08 $16.87 $17.00 $16.32 $16.60 $16.60 17,942
2016-03-07 $16.53 $17.00 $16.51 $16.87 $16.87 46,957
2016-03-04 $16.81 $16.81 $16.49 $16.53 $16.53 18,352
2016-03-03 $16.65 $16.86 $16.59 $16.66 $16.66 9,194
2016-03-02 $16.38 $16.83 $16.26 $16.69 $16.69 17,042
2016-03-01 $16.71 $16.87 $16.52 $16.65 $16.65 14,075
2016-02-29 $17.02 $17.10 $16.40 $16.44 $16.44 25,932
2016-02-26 $17.20 $17.23 $16.80 $16.99 $16.99 16,141
2016-02-25 $16.99 $17.35 $16.99 $17.01 $17.01 30,363
2016-02-24 $16.04 $17.21 $16.04 $17.08 $17.08 32,378
2016-02-23 $16.20 $16.41 $16.00 $16.19 $16.19 11,114
2016-02-22 $16.36 $17.22 $16.23 $16.28 $16.28 31,877
2016-02-19 $16.21 $16.36 $15.95 $16.31 $16.31 22,597
2016-02-18 $15.97 $16.45 $15.97 $16.20 $16.20 29,063
2016-02-17 $15.74 $16.12 $15.71 $16.09 $16.09 27,796
2016-02-16 $14.61 $15.74 $14.50 $15.54 $15.54 53,867
2016-02-12 $14.07 $14.57 $14.06 $14.55 $14.55 15,214
2016-02-11 $14.48 $14.78 $13.89 $14.02 $14.02 45,652
2016-02-10 $14.88 $15.11 $14.54 $14.81 $14.81 41,726
2016-02-09 $14.27 $15.09 $14.00 $14.88 $14.88 90,463
2016-02-08 $13.80 $13.80 $12.76 $13.32 $13.32 39,261
2016-02-05 $14.21 $14.34 $13.79 $13.83 $13.83 30,238
2016-02-04 $13.69 $14.55 $13.69 $14.31 $14.31 37,514
2016-02-03 $14.01 $14.01 $13.38 $13.82 $13.82 28,511
2016-02-02 $14.17 $14.17 $13.85 $14.05 $14.05 22,252
2016-02-01 $14.05 $14.44 $13.80 $14.17 $14.17 31,730
2016-01-29 $14.14 $14.53 $13.69 $13.91 $13.91 40,701
2016-01-28 $14.56 $14.56 $14.11 $14.14 $14.14 38,544
2016-01-27 $14.80 $15.07 $14.25 $14.35 $14.35 63,302
2016-01-26 $14.26 $14.93 $13.95 $14.82 $14.82 30,057
2016-01-25 $14.57 $15.03 $13.72 $14.26 $14.26 35,665
2016-01-22 $14.36 $14.70 $14.11 $14.60 $14.60 36,436
2016-01-21 $13.95 $14.38 $13.81 $14.07 $14.07 35,346
2016-01-20 $13.92 $14.25 $13.02 $13.97 $13.97 56,409
2016-01-19 $15.10 $15.24 $13.62 $13.99 $13.99 57,803
2016-01-15 $14.84 $14.94 $14.23 $14.82 $14.82 31,406
2016-01-14 $15.09 $15.09 $14.58 $14.94 $14.94 39,865
2016-01-13 $15.86 $15.86 $14.81 $14.92 $14.92 64,580
2016-01-12 $15.71 $16.06 $15.51 $15.74 $15.74 24,092
2016-01-11 $17.30 $17.33 $15.39 $15.66 $15.66 69,240
2016-01-08 $17.66 $17.80 $17.06 $17.29 $17.29 30,520
2016-01-07 $17.66 $17.79 $17.30 $17.64 $17.64 36,788
2016-01-06 $17.42 $18.27 $17.42 $18.01 $18.01 63,651
2016-01-05 $16.77 $17.60 $16.76 $17.57 $17.57 49,069
2016-01-04 $17.14 $17.14 $16.50 $16.78 $16.78 49,170
2015-12-31 $17.21 $17.36 $16.52 $17.26 $17.26 30,576
2015-12-30 $17.06 $17.42 $16.87 $17.21 $17.21 25,334
2015-12-29 $17.22 $17.54 $16.82 $17.11 $17.11 19,528
2015-12-28 $17.32 $17.70 $16.75 $17.18 $17.18 39,256
2015-12-24 $17.57 $17.75 $17.39 $17.39 $17.39 13,650
2015-12-23 $17.95 $17.95 $17.33 $17.60 $17.60 35,526
2015-12-22 $17.53 $17.98 $17.53 $17.85 $17.85 17,324
2015-12-21 $17.79 $17.99 $17.52 $17.83 $17.83 40,421
2015-12-18 $17.62 $17.96 $17.62 $17.81 $17.81 35,173
2015-12-17 $17.92 $17.98 $17.69 $17.74 $17.74 31,502
2015-12-16 $17.95 $18.05 $17.59 $17.94 $17.94 39,618
2015-12-15 $17.64 $17.93 $17.64 $17.86 $17.86 66,905
2015-12-14 $16.90 $17.83 $16.90 $17.74 $17.74 45,761
2015-12-11 $16.91 $17.94 $16.91 $17.78 $17.78 39,142
2015-12-10 $17.66 $17.97 $17.31 $17.73 $17.73 47,506
2015-12-09 $17.75 $17.90 $17.65 $17.65 $17.65 31,783
2015-12-08 $17.40 $17.98 $16.75 $17.75 $17.75 51,377
2015-12-07 $16.99 $17.70 $16.91 $17.65 $17.65 54,306
2015-12-04 $16.77 $17.35 $16.77 $17.13 $17.13 36,978
2015-12-03 $16.65 $16.80 $16.59 $16.77 $16.77 34,181
2015-12-02 $16.43 $16.83 $16.39 $16.47 $16.47 39,919
2015-12-01 $15.98 $16.45 $15.88 $16.37 $16.37 54,214
2015-11-30 $16.07 $16.07 $15.79 $15.92 $15.92 69,812
2015-11-27 $15.36 $16.15 $14.90 $15.90 $15.90 33,313
2015-11-25 $13.87 $15.31 $13.85 $15.30 $15.30 51,443
2015-11-24 $13.62 $14.05 $13.62 $13.96 $13.96 31,220
2015-11-23 $14.13 $14.29 $13.41 $13.58 $13.58 128,764
2015-11-20 $14.47 $15.01 $14.20 $14.34 $14.34 54,902
2015-11-19 $14.77 $15.49 $14.52 $14.55 $14.55 73,030
2015-11-18 $15.84 $15.84 $15.13 $15.19 $15.19 41,107
2015-11-17 $15.95 $15.95 $15.50 $15.66 $15.66 5,026
2015-11-16 $15.78 $15.94 $15.47 $15.88 $15.88 15,876
2015-11-13 $15.38 $16.02 $15.26 $15.95 $15.95 40,785
2015-11-12 $15.62 $15.71 $15.28 $15.31 $15.31 68,896
2015-11-11 $15.45 $15.83 $15.20 $15.68 $15.68 72,676
2015-11-10 $15.22 $15.68 $14.50 $15.49 $15.49 142,441
2015-11-09 $17.95 $18.20 $15.05 $15.40 $15.40 259,876
2015-11-06 $17.64 $18.40 $17.57 $18.09 $18.09 70,655
2015-11-05 $18.39 $18.45 $17.50 $17.61 $17.61 76,041
2015-11-04 $18.18 $18.47 $18.04 $18.27 $18.27 42,123
2015-11-03 $18.13 $18.48 $17.70 $18.13 $18.13 56,096
2015-11-02 $17.34 $18.40 $17.34 $18.33 $18.33 86,497
2015-10-30 $17.75 $17.75 $17.31 $17.45 $17.45 27,347
2015-10-29 $17.58 $18.06 $17.58 $17.71 $17.71 36,713
2015-10-28 $17.49 $17.88 $17.26 $17.80 $17.80 72,574
2015-10-27 $18.00 $18.28 $17.31 $17.53 $17.53 82,058
2015-10-26 $17.17 $17.99 $17.13 $17.98 $17.98 178,477
2015-10-23 $17.24 $17.25 $16.55 $16.91 $16.91 103,135
2015-10-22 $16.78 $17.50 $16.53 $17.19 $17.19 90,160
2015-10-21 $17.50 $17.50 $16.21 $16.82 $16.82 102,867
2015-10-20 $17.67 $17.67 $16.87 $17.56 $17.56 67,026
2015-10-19 $16.88 $17.49 $16.60 $17.45 $17.45 156,964
2015-10-16 $16.70 $16.70 $16.33 $16.70 $16.70 65,753
2015-10-15 $15.51 $16.70 $15.30 $16.61 $16.61 110,849
2015-10-14 $15.68 $15.75 $15.33 $15.51 $15.51 49,397
2015-10-13 $16.20 $16.24 $15.24 $15.61 $15.61 100,308
2015-10-12 $15.68 $16.34 $15.57 $16.20 $16.20 125,188
2015-10-09 $15.13 $15.75 $15.05 $15.65 $15.65 79,050
2015-10-08 $14.70 $15.33 $14.32 $15.12 $15.12 80,450
2015-10-07 $14.46 $14.93 $14.23 $14.78 $14.78 77,924
2015-10-06 $13.82 $15.00 $13.78 $14.49 $14.49 97,168
2015-10-05 $13.58 $13.75 $13.33 $13.73 $13.73 98,887
2015-10-02 $13.23 $13.53 $13.10 $13.53 $13.53 23,486
2015-10-01 $13.34 $13.54 $13.05 $13.34 $13.34 62,800
2015-09-30 $12.50 $13.44 $12.46 $13.41 $13.41 63,466
2015-09-29 $12.93 $12.93 $12.18 $12.42 $12.42 51,118
2015-09-28 $12.93 $13.07 $12.58 $12.89 $12.89 65,924
2015-09-25 $13.02 $13.81 $12.76 $12.79 $12.79 94,127
2015-09-24 $12.70 $13.00 $12.52 $12.96 $12.96 22,493
2015-09-23 $12.74 $12.90 $12.65 $12.86 $12.86 40,000
2015-09-22 $12.66 $12.83 $12.51 $12.71 $12.71 35,030
2015-09-21 $12.69 $13.00 $12.50 $12.87 $12.87 72,548
2015-09-18 $11.59 $12.44 $11.59 $12.21 $12.21 59,192
2015-09-17 $11.96 $12.00 $11.65 $11.78 $11.78 33,724
2015-09-16 $11.56 $12.00 $11.56 $11.96 $11.96 35,610
2015-09-15 $11.26 $12.00 $11.23 $11.57 $11.57 65,829
2015-09-14 $10.89 $11.39 $10.59 $11.26 $11.26 84,785
2015-09-11 $10.13 $10.45 $10.13 $10.39 $10.39 11,760
2015-09-10 $9.96 $10.38 $9.91 $10.20 $10.20 21,477
2015-09-09 $10.85 $11.13 $9.89 $9.89 $9.89 48,855
2015-09-08 $9.93 $10.84 $9.92 $10.71 $10.71 53,217
2015-09-04 $9.75 $9.85 $9.65 $9.84 $9.84 30,508
2015-09-03 $9.75 $9.84 $9.75 $9.76 $9.76 5,377
2015-09-02 $9.50 $9.82 $9.47 $9.77 $9.77 13,895
2015-09-01 $9.50 $9.78 $9.50 $9.59 $9.59 5,487
2015-08-31 $9.67 $9.68 $9.50 $9.61 $9.61 4,735
2015-08-28 $9.79 $9.79 $9.63 $9.70 $9.70 9,119
2015-08-27 $9.58 $9.80 $9.29 $9.80 $9.80 14,205
2015-08-26 $9.31 $9.78 $9.18 $9.62 $9.62 46,081
2015-08-25 $9.50 $9.61 $9.10 $9.22 $9.22 16,812
2015-08-24 $9.34 $9.50 $9.12 $9.13 $9.13 29,344
2015-08-21 $9.76 $9.76 $9.50 $9.53 $9.53 22,263
2015-08-20 $9.61 $9.94 $9.54 $9.77 $9.77 37,751
2015-08-19 $9.50 $9.69 $9.46 $9.61 $9.61 10,681
2015-08-18 $9.50 $9.64 $9.46 $9.52 $9.52 10,189
2015-08-17 $9.68 $9.68 $9.51 $9.57 $9.57 3,350
2015-08-14 $9.60 $9.75 $9.50 $9.68 $9.68 7,214
2015-08-13 $9.37 $9.63 $9.37 $9.56 $9.56 16,868
2015-08-12 $9.51 $9.55 $9.44 $9.46 $9.46 5,376
2015-08-11 $9.45 $9.68 $9.45 $9.60 $9.60 14,969
2015-08-10 $9.56 $9.74 $9.26 $9.61 $9.61 19,601
2015-08-07 $9.75 $9.90 $9.56 $9.56 $9.56 22,822
2015-08-06 $9.89 $9.94 $9.62 $9.84 $9.84 14,387
2015-08-05 $9.96 $9.96 $9.71 $9.76 $9.76 6,098
2015-08-04 $9.72 $9.95 $9.65 $9.70 $9.70 9,165
2015-08-03 $9.80 $10.08 $9.62 $9.63 $9.63 23,830
2015-07-31 $10.07 $10.24 $9.68 $9.71 $9.71 37,255
2015-07-30 $9.74 $10.11 $9.68 $10.00 $10.00 149,228
2015-07-29 $9.69 $9.81 $9.69 $9.78 $9.78 8,215
2015-07-28 $9.77 $9.80 $9.69 $9.73 $9.73 11,359
2015-07-27 $9.85 $9.85 $9.72 $9.75 $9.75 6,699
2015-07-24 $9.92 $9.97 $9.88 $9.88 $9.88 16,062
2015-07-23 $10.01 $10.10 $9.92 $9.99 $9.99 20,035
2015-07-22 $9.97 $10.13 $9.81 $10.06 $10.06 26,085
2015-07-21 $9.91 $10.47 $9.85 $10.00 $10.00 22,790
2015-07-20 $10.30 $10.30 $10.03 $10.05 $10.05 16,328
2015-07-17 $10.16 $10.30 $10.09 $10.30 $10.30 12,983
2015-07-16 $10.07 $10.19 $10.05 $10.11 $10.11 25,781
2015-07-15 $10.33 $10.33 $9.66 $10.08 $10.08 45,581
2015-07-14 $10.25 $10.30 $10.25 $10.29 $10.29 6,592
2015-07-13 $10.27 $10.49 $10.27 $10.27 $10.27 11,031
2015-07-10 $10.41 $10.41 $10.25 $10.26 $10.26 10,882
2015-07-09 $10.32 $10.38 $10.23 $10.24 $10.24 14,773
2015-07-08 $10.40 $10.40 $10.30 $10.31 $10.31 14,398
2015-07-07 $10.56 $10.56 $10.40 $10.45 $10.45 12,452
2015-07-06 $10.50 $10.78 $10.43 $10.49 $10.49 11,359
2015-07-02 $10.51 $10.71 $10.51 $10.65 $10.65 10,738
2015-07-01 $10.63 $10.63 $10.50 $10.55 $10.55 7,749
2015-06-30 $10.51 $10.64 $10.50 $10.58 $10.58 6,208
2015-06-29 $10.65 $10.68 $10.50 $10.50 $10.50 23,566
2015-06-26 $10.82 $10.86 $10.65 $10.84 $10.84 13,115
2015-06-25 $10.85 $10.90 $10.84 $10.88 $10.88 6,325
2015-06-24 $10.92 $10.92 $10.76 $10.83 $10.83 19,832
2015-06-23 $10.82 $11.00 $10.82 $11.00 $11.00 5,335
2015-06-22 $10.82 $10.89 $10.69 $10.77 $10.77 27,212
2015-06-19 $10.85 $10.85 $10.60 $10.83 $10.83 38,206
2015-06-18 $10.77 $10.89 $10.71 $10.76 $10.76 58,008
2015-06-17 $11.34 $11.50 $10.70 $10.84 $10.84 37,195
2015-06-16 $11.46 $11.57 $11.20 $11.31 $11.31 22,810
2015-06-15 $11.13 $11.50 $11.13 $11.45 $11.45 10,546
2015-06-12 $11.41 $11.57 $11.20 $11.25 $11.25 33,343
2015-06-11 $11.40 $11.76 $11.39 $11.50 $11.50 11,974
2015-06-10 $11.33 $11.46 $11.30 $11.45 $11.45 12,431
2015-06-09 $11.23 $11.31 $11.04 $11.28 $11.28 18,889
2015-06-08 $11.15 $11.33 $11.15 $11.26 $11.26 24,872
2015-06-05 $11.20 $11.22 $11.02 $11.09 $11.09 17,890
2015-06-04 $11.17 $11.24 $11.02 $11.20 $11.20 10,300
2015-06-03 $10.98 $11.17 $10.92 $11.17 $11.17 18,674
2015-06-02 $10.67 $11.00 $10.67 $10.93 $10.93 19,319
2015-06-01 $10.88 $10.89 $10.50 $10.66 $10.66 56,278
2015-05-29 $10.93 $10.96 $10.80 $10.85 $10.85 14,086
2015-05-28 $10.73 $10.96 $10.73 $10.95 $10.95 10,462
2015-05-27 $10.75 $10.76 $10.62 $10.70 $10.70 10,744
2015-05-26 $10.72 $10.72 $10.61 $10.66 $10.66 21,316
2015-05-22 $10.84 $10.93 $10.61 $10.71 $10.71 29,462
2015-05-21 $10.95 $11.04 $10.89 $10.90 $10.90 16,205
2015-05-20 $11.05 $11.07 $10.75 $10.99 $10.99 39,489
2015-05-19 $11.18 $11.27 $11.05 $11.09 $11.09 15,804

Fonar Corp (FONR) News Headlines

Recent Fonar Corp (FONR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.