Fortress Transportation and Infrastructure Investors LLC (FTAI)

Exchange: NYSE

$24.98 ($-0.50) -1.96%

Data as of Nov. 26, 2021

Nov. 26, 2021
Fortress Transportation and Infrastructure Investors LLC - Daily Information
Click for more stock information on Fortress Transportation and Infrastructure Investors LLC.
Daily Information Data
Date Nov. 26, 2021
Open $25.32
Previous Close $24.98
High $25.82
Low $24.91
Adjusted Open $25.32
Previous Adjusted Close $24.98
Adjusted High $25.82
Adjusted Low $24.91

About Fortress Transportation and Infrastructure Investors LLC (FTAI)

Fortress Transportation and Infrastructure Investors LLC owns and acquires high quality infrastructure and equipment that is essential for the transportation of goods and people globally. FTAI targets assets that, on a combined basis, generate strong and stable cash flows with the potential for earnings growth and asset appreciation. FTAI is externally managed by an affiliate of Fortress Investment Group LLC, a leading, diversified global investment firm.

Historical Stock Data for Fortress Transportation and Infrastructure Investors LLC (FTAI)
Date Open High Low Close Adj.Close Volume
2021-11-19 $25.32 $25.82 $24.91 $24.98 $24.98 373,621
2021-11-18 $25.17 $25.59 $24.94 $25.48 $25.48 322,367
2021-11-17 $24.92 $25.64 $24.86 $25.18 $25.18 415,151
2021-11-16 $25.32 $25.39 $24.56 $24.97 $24.97 759,017
2021-11-15 $25.53 $25.88 $25.27 $25.32 $25.32 549,500
2021-11-12 $25.20 $25.73 $24.98 $25.47 $25.47 666,272
2021-11-11 $25.91 $25.91 $25.43 $25.67 $25.34 660,962
2021-11-10 $26.21 $26.41 $25.54 $25.94 $25.61 357,612
2021-11-09 $26.93 $27.48 $25.99 $26.16 $25.83 423,466
2021-11-08 $26.93 $27.54 $26.36 $27.01 $26.66 836,442
2021-11-05 $25.93 $26.68 $25.91 $26.61 $26.27 285,023
2021-11-04 $26.14 $26.14 $25.37 $25.57 $25.24 973,808
2021-11-03 $25.75 $26.46 $25.10 $26.04 $25.71 389,994
2021-11-02 $26.71 $27.29 $25.89 $26.00 $25.67 427,087
2021-11-01 $25.81 $26.70 $25.49 $26.56 $26.22 419,709
2021-10-29 $27.29 $27.72 $25.51 $26.11 $25.78 1,910,489
2021-10-28 $27.23 $28.13 $27.04 $27.33 $26.98 708,588
2021-10-27 $27.20 $27.65 $27.00 $27.34 $26.99 307,433
2021-10-26 $27.21 $27.50 $26.97 $27.20 $26.85 245,401
2021-10-25 $27.03 $27.99 $26.95 $27.27 $26.92 417,121
2021-10-22 $26.65 $27.17 $26.52 $26.92 $26.58 705,600
2021-10-21 $26.58 $26.87 $26.25 $26.71 $26.37 418,796
2021-10-20 $25.90 $26.83 $25.88 $26.40 $26.06 486,260
2021-10-19 $26.10 $26.33 $25.52 $25.95 $25.62 313,363
2021-10-18 $25.82 $26.42 $25.38 $25.74 $25.41 271,410
2021-10-15 $25.44 $25.86 $25.29 $25.68 $25.35 260,073
2021-10-14 $26.09 $26.19 $25.18 $25.24 $24.92 918,597
2021-10-13 $25.61 $26.29 $25.60 $25.73 $25.40 479,593
2021-10-12 $26.25 $26.51 $25.59 $25.79 $25.46 382,034
2021-10-11 $25.44 $26.49 $25.44 $26.28 $25.94 666,476
2021-10-08 $24.30 $25.43 $24.30 $25.30 $24.98 391,844
2021-10-07 $24.80 $24.99 $23.81 $24.36 $24.05 1,202,325
2021-10-06 $25.00 $25.25 $24.22 $24.62 $24.31 1,090,629
2021-10-05 $26.18 $26.23 $25.21 $25.30 $24.98 837,877
2021-10-04 $25.39 $26.16 $25.21 $26.08 $25.75 843,749
2021-10-01 $25.28 $25.94 $25.27 $25.50 $25.17 474,049
2021-09-30 $25.08 $25.62 $24.89 $25.38 $25.06 480,020
2021-09-29 $25.25 $25.48 $24.23 $25.03 $24.71 1,072,155
2021-09-28 $25.66 $25.77 $25.21 $25.24 $24.92 283,634
2021-09-27 $25.31 $25.90 $25.25 $25.50 $25.17 414,436
2021-09-24 $25.24 $25.56 $25.09 $25.43 $25.10 143,660
2021-09-23 $23.95 $25.47 $23.80 $25.21 $24.89 756,349
2021-09-22 $24.25 $24.90 $23.89 $23.94 $23.63 993,418
2021-09-21 $25.03 $25.17 $23.91 $24.15 $23.84 744,384
2021-09-20 $24.67 $25.01 $24.37 $25.00 $24.68 431,628
2021-09-17 $25.19 $25.25 $24.73 $25.14 $24.82 384,253
2021-09-16 $25.10 $25.34 $24.90 $25.23 $24.91 506,347
2021-09-15 $25.38 $25.41 $24.69 $25.16 $24.84 1,023,115
2021-09-14 $25.05 $25.20 $24.69 $24.88 $24.56 1,677,967
2021-09-13 $25.50 $25.60 $24.66 $25.04 $24.72 1,211,681
2021-09-10 $25.80 $26.01 $25.21 $25.51 $25.18 5,671,388
2021-09-09 $24.43 $26.26 $22.90 $26.12 $25.79 2,509,506
2021-09-08 $26.95 $27.28 $24.47 $25.50 $25.17 868,005
2021-09-07 $27.88 $28.18 $26.96 $27.10 $26.75 181,440
2021-09-03 $28.01 $28.45 $27.77 $27.95 $27.59 204,672
2021-09-02 $27.68 $28.25 $27.35 $28.09 $27.73 282,531
2021-09-01 $26.98 $27.81 $26.77 $27.56 $27.21 555,227
2021-08-31 $27.39 $27.63 $26.55 $26.98 $26.63 503,903
2021-08-30 $28.37 $28.41 $27.45 $27.51 $27.16 224,209
2021-08-27 $27.92 $28.56 $27.92 $28.23 $27.87 154,965
2021-08-26 $27.95 $28.23 $27.77 $27.95 $27.59 149,132
2021-08-25 $27.63 $28.31 $27.39 $28.02 $27.66 263,519
2021-08-24 $27.39 $28.17 $27.39 $27.55 $27.20 271,324
2021-08-23 $27.00 $27.35 $26.82 $27.21 $26.86 220,639
2021-08-20 $26.38 $27.17 $26.38 $26.92 $26.58 259,420
2021-08-19 $26.86 $27.07 $26.33 $26.53 $26.19 327,436
2021-08-18 $27.34 $27.48 $27.05 $27.13 $26.78 153,244
2021-08-17 $27.22 $27.66 $27.07 $27.34 $26.99 197,933
2021-08-16 $27.31 $27.68 $26.95 $27.41 $27.06 616,564
2021-08-13 $27.61 $27.77 $27.19 $27.69 $27.34 178,455
2021-08-12 $28.91 $29.00 $27.91 $28.00 $27.32 156,388
2021-08-11 $28.82 $29.10 $28.41 $28.82 $28.12 197,227
2021-08-10 $27.96 $28.89 $27.83 $28.84 $28.14 211,231
2021-08-09 $28.35 $28.67 $27.82 $28.00 $27.32 392,015
2021-08-06 $27.60 $28.51 $27.38 $28.37 $27.68 413,876
2021-08-05 $26.79 $27.58 $26.68 $27.45 $26.78 216,432
2021-08-04 $27.05 $27.26 $26.37 $26.79 $26.14 588,318
2021-08-03 $27.64 $27.71 $26.73 $27.00 $26.34 665,297
2021-08-02 $28.63 $29.36 $27.51 $27.58 $26.91 489,561
2021-07-30 $28.82 $29.14 $28.17 $28.59 $27.89 256,186
2021-07-29 $29.25 $29.75 $27.53 $28.98 $28.27 887,297
2021-07-28 $29.30 $29.61 $29.00 $29.34 $28.62 422,391
2021-07-27 $29.21 $29.71 $28.76 $28.99 $28.28 371,605
2021-07-26 $29.75 $30.59 $29.45 $29.51 $28.79 324,137
2021-07-23 $31.07 $31.09 $29.96 $29.96 $29.23 170,418
2021-07-22 $31.35 $31.35 $30.67 $30.70 $29.95 558,750
2021-07-21 $30.49 $31.22 $30.48 $31.01 $30.25 761,981
2021-07-20 $28.90 $30.56 $28.90 $30.27 $29.53 512,745
2021-07-19 $29.69 $30.08 $28.20 $28.96 $28.25 1,241,208
2021-07-16 $30.18 $31.26 $30.01 $30.09 $29.36 1,571,281
2021-07-15 $31.50 $31.80 $29.84 $29.97 $29.24 991,810
2021-07-14 $32.47 $33.13 $31.49 $31.51 $30.74 587,205
2021-07-13 $32.31 $32.61 $31.86 $31.96 $31.18 316,571
2021-07-12 $32.84 $33.42 $32.20 $32.25 $31.46 508,669
2021-07-09 $32.58 $33.16 $32.58 $32.90 $32.10 281,714
2021-07-08 $32.36 $33.11 $31.45 $32.30 $31.51 221,168
2021-07-07 $33.00 $33.36 $32.71 $32.85 $32.05 190,136
2021-07-06 $33.04 $33.25 $32.64 $33.07 $32.26 129,700
2021-07-02 $33.42 $33.42 $32.91 $33.23 $32.42 217,451
2021-07-01 $33.68 $33.80 $32.88 $33.36 $32.55 219,948
2021-06-30 $32.95 $34.00 $32.77 $33.55 $32.73 249,572
2021-06-29 $33.13 $33.33 $32.64 $32.90 $32.10 500,039
2021-06-28 $34.12 $34.12 $32.90 $33.20 $32.39 257,083
2021-06-25 $34.34 $34.65 $33.89 $34.19 $33.36 300,739
2021-06-24 $34.20 $34.24 $33.52 $34.11 $33.28 99,539
2021-06-23 $34.55 $34.73 $33.73 $34.07 $33.24 189,231
2021-06-22 $34.66 $34.79 $34.10 $34.57 $33.73 1,041,472
2021-06-21 $33.19 $34.68 $33.19 $34.50 $33.66 1,146,081
2021-06-18 $32.65 $33.22 $32.39 $33.19 $32.38 233,133
2021-06-17 $32.25 $33.11 $31.80 $32.99 $32.18 484,233
2021-06-16 $32.00 $32.21 $31.56 $32.20 $31.41 640,703
2021-06-15 $30.86 $31.57 $30.20 $31.47 $30.70 313,082
2021-06-14 $31.04 $31.26 $29.98 $30.88 $30.13 319,386
2021-06-11 $31.18 $31.33 $30.58 $31.04 $30.28 245,686
2021-06-10 $30.14 $31.23 $29.81 $30.98 $30.22 236,555
2021-06-09 $30.97 $30.97 $29.74 $30.01 $29.28 414,574
2021-06-08 $30.43 $31.95 $30.20 $30.48 $29.74 653,566
2021-06-07 $28.88 $30.21 $28.32 $29.91 $29.18 954,072
2021-06-04 $28.11 $28.94 $27.79 $28.89 $28.18 298,395
2021-06-03 $28.00 $28.44 $27.60 $28.09 $27.40 180,365
2021-06-02 $28.98 $29.26 $28.02 $28.16 $27.47 229,477
2021-06-01 $29.38 $29.67 $28.90 $28.90 $28.19 387,184
2021-05-28 $29.53 $29.60 $29.01 $29.24 $28.53 73,101
2021-05-27 $29.43 $29.70 $29.21 $29.38 $28.66 234,259
2021-05-26 $28.60 $29.26 $28.14 $29.16 $28.45 152,289
2021-05-25 $28.76 $29.09 $28.34 $28.53 $27.83 228,651
2021-05-24 $29.27 $29.45 $28.47 $28.54 $27.84 272,293
2021-05-21 $28.46 $29.70 $28.41 $29.00 $28.29 609,748
2021-05-20 $27.05 $28.47 $26.54 $28.24 $27.55 359,503
2021-05-19 $27.01 $27.40 $26.35 $26.96 $26.30 251,790
2021-05-18 $27.42 $27.45 $27.02 $27.28 $26.61 111,973
2021-05-17 $26.94 $27.53 $26.40 $27.40 $26.73 207,505
2021-05-14 $27.13 $27.52 $27.01 $27.34 $26.67 441,379
2021-05-13 $26.75 $27.46 $26.39 $26.99 $26.33 197,537
2021-05-12 $28.38 $28.62 $27.04 $27.14 $26.16 614,427
2021-05-11 $28.00 $28.79 $28.00 $28.41 $27.38 290,633
2021-05-10 $28.57 $28.78 $28.21 $28.50 $27.47 242,343
2021-05-07 $28.00 $28.91 $28.00 $28.42 $27.39 246,508
2021-05-06 $27.57 $27.86 $26.73 $27.86 $26.85 1,102,850
2021-05-05 $27.50 $27.78 $27.44 $27.65 $26.65 256,784
2021-05-04 $27.50 $27.97 $26.61 $27.35 $26.36 510,147
2021-05-03 $28.60 $28.80 $27.38 $27.59 $26.59 669,064
2021-04-30 $29.29 $30.41 $28.07 $28.24 $27.22 574,134
2021-04-29 $30.00 $30.10 $29.24 $29.93 $28.85 328,950
2021-04-28 $29.65 $30.32 $29.50 $29.95 $28.87 260,205
2021-04-27 $29.10 $29.82 $28.76 $29.53 $28.46 1,867,943
2021-04-26 $29.00 $29.89 $28.84 $29.49 $28.42 540,310
2021-04-23 $28.96 $29.33 $28.69 $28.80 $27.76 264,339
2021-04-22 $28.86 $29.35 $28.44 $28.71 $27.67 327,359
2021-04-21 $27.34 $28.88 $27.24 $28.81 $27.77 333,401
2021-04-20 $27.37 $27.79 $27.02 $27.61 $26.61 440,204
2021-04-19 $27.21 $27.95 $27.21 $27.53 $26.53 574,308
2021-04-16 $28.61 $28.73 $27.20 $27.20 $26.22 1,330,476
2021-04-15 $28.63 $28.72 $27.79 $28.50 $27.47 508,855
2021-04-14 $28.06 $28.86 $27.99 $28.25 $27.23 1,301,300
2021-04-13 $27.61 $28.10 $27.04 $28.08 $27.06 851,586
2021-04-12 $28.70 $28.70 $27.23 $27.76 $26.76 354,117
2021-04-09 $28.49 $29.37 $28.27 $28.72 $27.68 534,830
2021-04-08 $28.22 $28.68 $27.42 $28.58 $27.55 307,772
2021-04-07 $27.81 $28.45 $27.61 $28.19 $27.17 230,096
2021-04-06 $28.13 $28.42 $27.75 $27.76 $26.76 328,445
2021-04-05 $28.27 $28.53 $27.55 $28.40 $27.37 407,508
2021-04-01 $28.39 $28.75 $27.90 $28.27 $27.25 272,594
2021-03-31 $28.10 $28.70 $28.10 $28.19 $27.17 387,047
2021-03-30 $27.84 $28.44 $27.50 $27.97 $26.96 147,916
2021-03-29 $29.40 $29.63 $27.74 $27.90 $26.89 645,648
2021-03-26 $28.50 $29.39 $28.14 $29.24 $28.18 438,252
2021-03-25 $27.81 $28.66 $27.19 $28.40 $27.37 284,503
2021-03-24 $27.20 $28.29 $27.20 $27.94 $26.93 526,710
2021-03-23 $27.96 $28.00 $26.70 $27.00 $26.02 486,450
2021-03-22 $28.98 $28.98 $28.10 $28.27 $27.25 514,202
2021-03-19 $29.34 $30.02 $28.74 $29.05 $28.00 494,769
2021-03-18 $30.10 $31.00 $29.24 $29.50 $28.43 350,923
2021-03-17 $29.74 $30.43 $29.59 $30.20 $29.11 580,804
2021-03-16 $30.17 $30.19 $29.40 $29.80 $28.72 461,009
2021-03-15 $30.55 $30.79 $29.65 $30.29 $29.19 354,994
2021-03-12 $30.90 $31.33 $30.41 $30.79 $29.68 397,219
2021-03-11 $31.18 $31.68 $30.48 $31.15 $30.02 749,113
2021-03-10 $31.17 $31.70 $30.41 $31.64 $30.17 2,253,846
2021-03-09 $31.23 $31.70 $30.78 $31.17 $29.73 217,734
2021-03-08 $30.81 $31.81 $30.81 $31.35 $29.90 569,244
2021-03-05 $29.89 $31.06 $29.50 $30.70 $29.28 785,899
2021-03-04 $29.36 $30.23 $28.73 $29.21 $27.86 358,791
2021-03-03 $28.36 $29.74 $28.36 $29.59 $28.22 562,348
2021-03-02 $28.07 $28.75 $27.63 $28.49 $27.17 732,609
2021-03-01 $27.32 $28.10 $27.03 $27.79 $26.50 623,814
2021-02-26 $26.15 $27.44 $25.82 $26.73 $25.49 1,427,522
2021-02-25 $26.66 $26.98 $25.76 $25.83 $24.63 729,124
2021-02-24 $27.19 $27.35 $26.79 $26.94 $25.69 513,611
2021-02-23 $26.77 $27.54 $25.56 $27.39 $26.12 496,730
2021-02-22 $26.77 $27.13 $26.39 $26.47 $25.24 282,600
2021-02-19 $26.61 $27.18 $26.44 $26.63 $25.40 730,462
2021-02-18 $26.02 $26.72 $24.90 $26.59 $25.36 783,961
2021-02-17 $26.65 $26.99 $25.94 $26.24 $25.02 641,463
2021-02-16 $27.86 $27.90 $26.48 $26.71 $25.47 632,446
2021-02-12 $27.50 $27.96 $26.72 $27.39 $26.12 585,024
2021-02-11 $27.41 $27.97 $26.93 $27.55 $26.27 1,346,034
2021-02-10 $24.93 $28.22 $24.51 $27.97 $26.67 2,186,369
2021-02-09 $24.05 $24.30 $23.66 $24.20 $23.08 516,357
2021-02-08 $24.00 $24.14 $23.75 $24.11 $22.99 79,947
2021-02-05 $23.30 $24.18 $23.27 $23.85 $22.75 209,986
2021-02-04 $23.20 $23.30 $22.69 $23.26 $22.18 132,968
2021-02-03 $22.75 $23.22 $22.63 $23.16 $22.09 206,879
2021-02-02 $22.73 $22.99 $22.58 $22.62 $21.57 459,269
2021-02-01 $22.54 $22.77 $21.89 $22.57 $21.52 497,210
2021-01-29 $22.21 $22.31 $21.79 $22.10 $21.08 334,051
2021-01-28 $22.86 $23.00 $21.91 $22.12 $21.10 321,196
2021-01-27 $22.25 $23.19 $20.40 $22.74 $21.69 649,563
2021-01-26 $23.53 $23.55 $22.42 $22.83 $21.77 439,535
2021-01-25 $23.69 $23.76 $23.20 $23.41 $22.33 210,775
2021-01-22 $23.50 $23.85 $22.95 $23.74 $22.64 238,586
2021-01-21 $23.59 $23.75 $23.32 $23.60 $22.51 363,117
2021-01-20 $24.11 $24.25 $23.63 $23.67 $22.57 642,164
2021-01-19 $23.55 $24.25 $23.41 $24.20 $23.08 600,787
2021-01-15 $23.49 $23.73 $23.14 $23.60 $22.51 291,529
2021-01-14 $23.12 $23.69 $23.09 $23.55 $22.46 400,115
2021-01-13 $22.45 $23.25 $22.32 $23.00 $21.93 337,416
2021-01-12 $21.98 $22.60 $21.85 $22.48 $21.44 207,177
2021-01-11 $21.52 $22.20 $21.49 $21.98 $20.96 256,545
2021-01-08 $22.77 $22.90 $21.40 $21.89 $20.88 595,298
2021-01-07 $23.00 $23.00 $22.31 $22.65 $21.60 241,836
2021-01-06 $22.75 $23.00 $22.34 $22.78 $21.73 642,623
2021-01-05 $22.88 $23.15 $22.57 $22.69 $21.64 257,797
2021-01-04 $23.46 $23.46 $22.25 $22.75 $21.70 486,722
2020-12-31 $22.87 $23.49 $22.51 $23.46 $22.37 444,797
2020-12-30 $22.52 $22.87 $22.34 $22.84 $21.78 203,588
2020-12-29 $23.03 $23.03 $22.15 $22.51 $21.47 150,698
2020-12-28 $23.25 $23.49 $22.63 $22.92 $21.86 378,362
2020-12-24 $23.01 $23.26 $22.65 $23.19 $22.12 65,658
2020-12-23 $22.67 $23.30 $22.61 $23.00 $21.93 247,215
2020-12-22 $22.55 $22.95 $22.33 $22.60 $21.55 289,043
2020-12-21 $22.50 $22.82 $22.07 $22.60 $21.55 320,055
2020-12-18 $23.13 $23.29 $22.59 $22.87 $21.81 222,552
2020-12-17 $22.95 $23.29 $22.62 $23.13 $22.06 194,457
2020-12-16 $23.25 $23.25 $22.52 $23.05 $21.98 253,826
2020-12-15 $22.94 $23.40 $22.80 $23.25 $22.17 292,769
2020-12-14 $22.95 $23.34 $22.71 $22.82 $21.76 307,589
2020-12-11 $23.00 $23.19 $22.69 $22.91 $21.85 268,258
2020-12-10 $22.77 $23.40 $22.40 $23.21 $22.14 326,876
2020-12-09 $23.03 $23.25 $22.68 $22.98 $21.92 390,174
2020-12-08 $22.76 $23.14 $22.76 $23.00 $21.93 414,289
2020-12-07 $23.05 $23.25 $22.46 $23.00 $21.93 1,174,607
2020-12-04 $21.89 $23.12 $21.63 $23.05 $21.98 1,555,984
2020-12-03 $21.39 $21.58 $21.18 $21.40 $20.41 418,532
2020-12-02 $21.54 $21.68 $21.18 $21.38 $20.39 1,032,567
2020-12-01 $21.10 $21.86 $21.10 $21.75 $20.74 662,316
2020-11-30 $21.23 $21.30 $20.31 $20.87 $19.90 725,078
2020-11-27 $21.00 $21.33 $20.84 $21.23 $20.25 442,681
2020-11-25 $21.17 $21.27 $20.81 $21.15 $20.17 999,676
2020-11-24 $20.95 $21.37 $20.67 $21.37 $20.38 1,713,752
2020-11-23 $20.25 $21.11 $20.13 $20.95 $19.98 1,689,050
2020-11-20 $19.99 $20.31 $19.47 $19.99 $19.06 1,465,685
2020-11-19 $20.22 $20.52 $19.83 $20.02 $19.09 862,645
2020-11-18 $19.30 $20.72 $19.22 $20.30 $19.36 1,888,799
2020-11-17 $18.19 $19.35 $17.91 $19.26 $18.37 671,633
2020-11-16 $17.49 $18.33 $17.45 $18.27 $17.42 970,680
2020-11-13 $17.11 $17.33 $16.89 $17.28 $16.48 326,620
2020-11-12 $17.80 $17.80 $17.01 $17.39 $16.27 641,522
2020-11-11 $18.00 $18.00 $17.50 $17.75 $16.61 439,369
2020-11-10 $18.00 $18.26 $17.66 $17.88 $16.73 419,330
2020-11-09 $18.00 $18.10 $17.31 $17.98 $16.83 606,436
2020-11-06 $17.00 $17.00 $16.46 $16.52 $15.46 276,303
2020-11-05 $16.71 $17.09 $16.42 $16.99 $15.90 332,675
2020-11-04 $15.87 $16.64 $15.31 $16.56 $15.50 377,229
2020-11-03 $16.39 $16.39 $15.65 $15.94 $14.92 443,492
2020-11-02 $16.01 $16.32 $15.82 $16.09 $15.06 665,835
2020-10-30 $16.46 $16.75 $15.63 $15.74 $14.73 682,619
2020-10-29 $16.50 $16.82 $16.13 $16.62 $15.55 243,311
2020-10-28 $16.87 $16.95 $15.91 $16.43 $15.38 396,890
2020-10-27 $17.38 $17.42 $17.05 $17.30 $16.19 267,741
2020-10-26 $18.00 $18.12 $17.00 $17.26 $16.15 336,005
2020-10-23 $17.57 $18.24 $17.42 $18.23 $17.06 757,479
2020-10-22 $16.35 $17.23 $16.35 $17.18 $16.08 221,226
2020-10-21 $16.80 $16.83 $16.32 $16.35 $15.30 217,550
2020-10-20 $16.84 $17.06 $16.58 $16.75 $15.68 315,662
2020-10-19 $16.98 $17.28 $16.37 $16.39 $15.34 228,056
2020-10-16 $17.09 $17.16 $16.84 $16.96 $15.87 155,742
2020-10-15 $17.00 $17.37 $16.83 $17.01 $15.92 255,063
2020-10-14 $17.16 $17.50 $17.16 $17.16 $16.06 147,263
2020-10-13 $17.11 $17.53 $17.07 $17.25 $16.14 228,215
2020-10-12 $17.51 $17.63 $17.09 $17.26 $16.15 227,334
2020-10-09 $17.75 $17.87 $17.41 $17.46 $16.34 299,008
2020-10-08 $17.60 $17.87 $17.38 $17.77 $16.63 481,960
2020-10-07 $17.49 $17.73 $17.35 $17.44 $16.32 460,028
2020-10-06 $17.65 $17.73 $16.99 $17.16 $16.06 700,965
2020-10-05 $17.57 $17.93 $17.34 $17.43 $16.31 165,359
2020-10-02 $17.35 $17.93 $17.16 $17.41 $16.29 365,011
2020-10-01 $17.16 $17.93 $17.09 $17.90 $16.75 870,213
2020-09-30 $17.20 $17.30 $16.80 $17.13 $16.03 656,746
2020-09-29 $16.57 $17.14 $16.31 $17.06 $15.97 582,925
2020-09-28 $16.35 $16.74 $16.35 $16.53 $15.47 168,650
2020-09-25 $15.48 $16.22 $15.48 $16.08 $15.05 106,540
2020-09-24 $15.68 $15.99 $15.25 $15.64 $14.64 160,635
2020-09-23 $16.13 $16.35 $15.63 $15.69 $14.68 230,770
2020-09-22 $16.17 $16.34 $15.93 $16.14 $15.10 87,017
2020-09-21 $16.25 $16.28 $15.70 $16.08 $15.05 213,063
2020-09-18 $16.81 $16.88 $16.55 $16.64 $15.57 107,005
2020-09-17 $16.75 $17.14 $16.64 $16.87 $15.79 157,488
2020-09-16 $16.42 $16.99 $16.34 $16.94 $15.85 278,278
2020-09-15 $16.53 $16.58 $16.25 $16.42 $15.37 246,595
2020-09-14 $16.00 $16.68 $16.00 $16.45 $15.39 222,174
2020-09-11 $15.96 $16.20 $15.84 $15.98 $14.95 177,418
2020-09-10 $16.18 $16.48 $16.00 $16.00 $14.97 178,615
2020-09-09 $15.79 $16.22 $15.66 $16.15 $15.11 180,507
2020-09-08 $15.50 $15.81 $15.25 $15.64 $14.64 177,412
2020-09-04 $15.44 $15.82 $15.04 $15.54 $14.54 245,188
2020-09-03 $16.08 $16.39 $15.43 $15.61 $14.61 364,967
2020-09-02 $16.11 $16.16 $15.71 $16.00 $14.97 328,993
2020-09-01 $15.88 $16.29 $15.75 $16.15 $15.11 433,596
2020-08-31 $16.15 $16.15 $15.69 $15.85 $14.83 198,912
2020-08-28 $16.12 $16.26 $15.88 $16.03 $15.00 359,878
2020-08-27 $16.00 $16.41 $15.98 $16.04 $15.01 281,974
2020-08-26 $16.57 $16.57 $16.00 $16.10 $15.07 295,442
2020-08-25 $16.99 $17.05 $16.45 $16.62 $15.55 197,069
2020-08-24 $16.69 $16.96 $16.62 $16.92 $15.83 155,501
2020-08-21 $16.57 $16.84 $16.33 $16.59 $15.53 158,800
2020-08-20 $16.57 $16.85 $16.32 $16.75 $15.68 136,426
2020-08-19 $16.72 $17.05 $16.55 $16.72 $15.65 85,734
2020-08-18 $16.77 $16.97 $16.62 $16.63 $15.56 146,516
2020-08-17 $17.24 $17.29 $16.63 $16.77 $15.69 293,347
2020-08-14 $16.70 $17.28 $16.54 $17.27 $16.16 252,082
2020-08-13 $17.20 $17.50 $16.94 $16.98 $15.59 316,714
2020-08-12 $17.15 $17.44 $16.92 $17.06 $15.67 305,231
2020-08-11 $17.25 $17.38 $16.85 $16.95 $15.56 414,033
2020-08-10 $17.00 $17.24 $16.83 $16.93 $15.55 295,937
2020-08-07 $16.97 $17.17 $16.54 $16.90 $15.52 439,469
2020-08-06 $15.72 $17.04 $15.66 $16.83 $15.45 1,204,118
2020-08-05 $15.00 $15.73 $15.00 $15.72 $14.44 303,953
2020-08-04 $15.01 $15.25 $14.92 $15.00 $13.77 387,440
2020-08-03 $14.97 $15.19 $14.82 $14.89 $13.67 356,036
2020-07-31 $14.90 $15.70 $14.90 $15.10 $13.87 1,061,456
2020-07-30 $14.61 $15.15 $14.34 $15.10 $13.87 457,601
2020-07-29 $14.68 $15.00 $14.61 $14.86 $13.65 386,718
2020-07-28 $14.62 $14.97 $14.44 $14.49 $13.31 262,826
2020-07-27 $14.68 $14.89 $14.61 $14.75 $13.54 196,669
2020-07-24 $14.85 $14.99 $14.48 $14.68 $13.48 323,759
2020-07-23 $14.85 $15.28 $14.80 $15.00 $13.77 516,883
2020-07-22 $15.07 $15.25 $14.72 $15.01 $13.78 350,862
2020-07-21 $14.93 $15.43 $14.87 $15.03 $13.80 1,652,238
2020-07-20 $14.68 $14.84 $14.26 $14.70 $13.50 629,490
2020-07-17 $14.15 $14.95 $14.00 $14.76 $13.55 802,797
2020-07-16 $13.77 $13.81 $13.55 $13.78 $12.65 278,639
2020-07-15 $13.85 $14.02 $13.68 $13.77 $12.64 397,062
2020-07-14 $13.39 $13.69 $13.26 $13.60 $12.49 595,115
2020-07-13 $13.28 $13.71 $13.13 $13.39 $12.30 952,904
2020-07-10 $12.81 $13.52 $12.79 $13.27 $12.19 349,223
2020-07-09 $13.03 $13.09 $12.61 $12.94 $11.88 309,090
2020-07-08 $12.75 $13.19 $12.69 $13.13 $12.06 316,971
2020-07-07 $12.78 $12.84 $12.47 $12.76 $11.72 262,455
2020-07-06 $12.95 $13.10 $12.75 $12.94 $11.88 446,508
2020-07-02 $13.06 $13.25 $12.58 $12.71 $11.67 284,402
2020-07-01 $12.99 $13.20 $12.40 $12.72 $11.68 231,688
2020-06-30 $12.85 $13.02 $12.60 $12.99 $11.93 333,368
2020-06-29 $12.27 $12.88 $12.17 $12.87 $11.82 437,211
2020-06-26 $12.35 $12.44 $11.88 $12.31 $11.30 358,926
2020-06-25 $11.15 $12.33 $11.02 $12.33 $11.32 465,839
2020-06-24 $11.65 $11.65 $10.75 $11.34 $10.41 426,449
2020-06-23 $11.90 $12.11 $11.68 $11.86 $10.89 301,532
2020-06-22 $11.67 $11.83 $11.41 $11.82 $10.85 1,261,980
2020-06-19 $12.04 $12.09 $11.53 $11.66 $10.71 895,961
2020-06-18 $11.98 $12.59 $11.87 $11.90 $10.93 279,024
2020-06-17 $12.49 $12.49 $11.89 $12.18 $11.18 368,086
2020-06-16 $13.05 $13.20 $11.94 $12.48 $11.46 550,944
2020-06-15 $11.62 $12.48 $11.46 $12.38 $11.37 413,242
2020-06-12 $12.00 $12.47 $11.68 $12.14 $11.15 327,563
2020-06-11 $11.63 $12.39 $11.33 $11.44 $10.51 473,086
2020-06-10 $13.51 $13.57 $12.25 $12.90 $11.85 875,241
2020-06-09 $13.95 $14.09 $13.30 $13.68 $12.56 502,130
2020-06-08 $14.42 $14.75 $13.61 $14.42 $13.24 660,344
2020-06-05 $13.69 $14.41 $13.41 $14.10 $12.95 1,071,220
2020-06-04 $12.51 $12.90 $12.01 $12.85 $11.80 307,124
2020-06-03 $11.30 $12.51 $11.20 $12.40 $11.39 844,922
2020-06-02 $11.05 $11.33 $11.05 $11.23 $10.31 220,796
2020-06-01 $11.20 $11.31 $10.98 $11.02 $10.12 382,550
2020-05-29 $10.77 $11.34 $10.69 $11.25 $10.33 532,338
2020-05-28 $11.66 $11.68 $11.07 $11.12 $10.21 269,423
2020-05-27 $11.50 $11.68 $10.64 $11.68 $10.73 730,502
2020-05-26 $10.55 $11.23 $10.36 $11.19 $10.28 1,058,280
2020-05-22 $10.35 $10.35 $9.73 $10.04 $9.22 678,420
2020-05-21 $9.84 $10.41 $9.72 $10.36 $9.51 764,763
2020-05-20 $9.82 $9.85 $9.52 $9.84 $9.04 588,348
2020-05-19 $9.60 $9.87 $9.29 $9.34 $8.58 463,403
2020-05-18 $8.40 $9.61 $8.20 $9.59 $8.81 1,161,564
2020-05-15 $7.96 $8.64 $7.80 $8.20 $7.53 703,926
2020-05-14 $8.50 $8.50 $7.51 $8.00 $7.35 1,307,121
2020-05-13 $9.50 $9.57 $8.55 $8.82 $7.78 1,281,570
2020-05-12 $10.28 $10.41 $9.54 $9.54 $8.41 642,174
2020-05-11 $10.59 $10.60 $10.00 $10.16 $8.96 715,275
2020-05-08 $10.54 $10.58 $10.21 $10.50 $9.26 993,285
2020-05-07 $10.30 $10.54 $9.97 $10.22 $9.01 592,733
2020-05-06 $10.78 $10.84 $9.76 $10.14 $8.94 874,522
2020-05-05 $10.53 $11.00 $10.50 $10.66 $9.40 514,795
2020-05-04 $10.68 $10.71 $9.73 $10.16 $8.96 1,427,518
2020-05-01 $11.13 $11.28 $10.08 $11.04 $9.74 1,418,879
2020-04-30 $11.83 $12.77 $11.10 $11.76 $10.37 1,836,340
2020-04-29 $11.03 $11.54 $10.85 $11.37 $10.03 977,620
2020-04-28 $11.27 $11.27 $10.67 $10.86 $9.58 598,562
2020-04-27 $10.50 $11.07 $10.33 $10.99 $9.69 486,806
2020-04-24 $10.40 $10.54 $9.95 $10.47 $9.23 522,005
2020-04-23 $9.92 $10.46 $9.78 $10.33 $9.11 487,727
2020-04-22 $10.10 $10.14 $9.53 $9.70 $8.55 430,286
2020-04-21 $9.45 $10.06 $9.40 $9.83 $8.67 334,874
2020-04-20 $9.69 $10.06 $9.29 $9.90 $8.73 1,011,272
2020-04-17 $9.71 $10.15 $9.52 $9.77 $8.62 838,879
2020-04-16 $9.50 $9.50 $8.83 $9.18 $8.10 801,966
2020-04-15 $9.20 $9.35 $8.86 $9.26 $8.17 599,751
2020-04-14 $9.47 $9.83 $9.28 $9.57 $8.44 589,567
2020-04-13 $10.47 $10.59 $8.98 $9.06 $7.99 843,922
2020-04-09 $9.45 $10.63 $9.45 $10.12 $8.92 936,387
2020-04-08 $9.00 $9.35 $9.00 $9.09 $8.02 611,306
2020-04-07 $9.00 $9.80 $8.70 $8.92 $7.87 911,269
2020-04-06 $9.00 $9.73 $8.45 $8.83 $7.79 1,780,273
2020-04-03 $7.25 $9.07 $7.02 $8.91 $7.86 3,743,330
2020-04-02 $6.49 $7.33 $6.46 $7.13 $6.29 638,468
2020-04-01 $7.85 $7.85 $6.20 $6.44 $5.68 944,447
2020-03-31 $8.10 $8.39 $7.34 $8.20 $7.23 678,990
2020-03-30 $8.52 $8.57 $7.30 $8.12 $7.16 700,540
2020-03-27 $8.79 $8.87 $8.20 $8.53 $7.52 640,274
2020-03-26 $8.10 $9.16 $7.82 $9.15 $8.07 634,437
2020-03-25 $7.13 $8.65 $6.39 $8.08 $7.13 921,996
2020-03-24 $6.93 $7.74 $6.86 $7.19 $6.34 741,866
2020-03-23 $7.33 $7.33 $6.12 $6.43 $5.67 817,687
2020-03-20 $7.54 $7.68 $6.75 $7.52 $6.63 758,177
2020-03-19 $5.71 $7.82 $5.21 $7.67 $6.76 1,666,015
2020-03-18 $7.00 $7.03 $3.69 $5.67 $5.00 2,844,385
2020-03-17 $8.71 $8.71 $6.69 $7.19 $6.34 1,574,154
2020-03-16 $8.10 $8.67 $4.86 $8.60 $7.58 2,432,127
2020-03-13 $11.12 $11.50 $9.59 $9.78 $8.62 859,883
2020-03-12 $10.10 $11.86 $8.72 $10.62 $9.37 1,038,678
2020-03-11 $14.25 $14.40 $11.73 $12.60 $10.78 1,093,436
2020-03-10 $15.00 $15.31 $13.71 $14.53 $12.43 755,873
2020-03-09 $15.95 $16.09 $14.14 $14.26 $12.20 533,162
2020-03-06 $16.88 $17.25 $16.50 $17.07 $14.60 803,215
2020-03-05 $18.17 $18.23 $17.38 $17.41 $14.89 501,656
2020-03-04 $18.93 $19.16 $17.99 $18.53 $15.85 514,599
2020-03-03 $19.25 $19.57 $18.45 $18.50 $15.82 769,908
2020-03-02 $18.21 $19.43 $18.16 $19.18 $16.41 585,027
2020-02-28 $17.68 $18.35 $17.30 $18.08 $15.46 1,349,250
2020-02-27 $18.57 $18.73 $17.32 $18.18 $15.55 1,104,790
2020-02-26 $19.02 $19.37 $18.86 $18.90 $16.17 904,691
2020-02-25 $19.74 $19.75 $18.83 $19.03 $16.28 743,668
2020-02-24 $19.54 $19.72 $18.94 $19.65 $16.81 853,129
2020-02-21 $21.09 $21.14 $20.38 $20.54 $17.57 437,092
2020-02-20 $21.50 $21.53 $20.91 $21.09 $18.04 358,779
2020-02-19 $21.40 $21.48 $21.06 $21.40 $18.30 512,740
2020-02-18 $21.13 $21.73 $20.82 $21.29 $18.21 1,135,852
2020-02-14 $20.19 $20.68 $20.01 $20.62 $17.64 1,213,248
2020-02-13 $19.63 $20.41 $19.63 $20.09 $17.18 854,425
2020-02-12 $19.88 $19.88 $19.65 $19.78 $16.92 267,179
2020-02-11 $19.95 $19.95 $19.67 $19.82 $16.95 296,433
2020-02-10 $19.73 $19.96 $19.55 $19.84 $16.97 274,704
2020-02-07 $19.88 $19.88 $19.46 $19.73 $16.88 158,690
2020-02-06 $19.50 $19.93 $19.39 $19.84 $16.97 172,577
2020-02-05 $19.39 $19.60 $19.29 $19.42 $16.61 170,099
2020-02-04 $19.47 $19.81 $19.30 $19.41 $16.60 378,957
2020-02-03 $19.48 $19.48 $19.25 $19.34 $16.54 177,273
2020-01-31 $19.51 $19.68 $19.10 $19.18 $16.41 266,779
2020-01-30 $19.70 $19.75 $19.35 $19.49 $16.67 183,111
2020-01-29 $19.35 $20.01 $19.30 $19.91 $17.03 297,682
2020-01-28 $19.39 $19.52 $19.10 $19.25 $16.46 398,386
2020-01-27 $19.50 $19.54 $19.26 $19.30 $16.51 150,119
2020-01-24 $19.95 $19.95 $19.60 $19.66 $16.82 246,201
2020-01-23 $19.64 $20.14 $19.53 $20.01 $17.11 540,844
2020-01-22 $19.21 $19.27 $18.97 $19.14 $16.37 129,513
2020-01-21 $19.38 $19.39 $19.06 $19.10 $16.34 167,885
2020-01-17 $19.14 $19.47 $19.05 $19.38 $16.58 166,985
2020-01-16 $18.80 $19.15 $18.80 $19.10 $16.34 307,942
2020-01-15 $18.90 $18.98 $18.64 $18.83 $16.11 408,913
2020-01-14 $18.82 $18.94 $18.66 $18.89 $16.16 310,350
2020-01-13 $19.08 $19.08 $18.83 $18.95 $16.21 267,266
2020-01-10 $19.30 $19.38 $18.99 $19.00 $16.25 258,791
2020-01-09 $19.65 $19.75 $19.22 $19.25 $16.46 213,778
2020-01-08 $19.75 $19.78 $19.61 $19.67 $16.82 212,729
2020-01-07 $19.62 $19.78 $19.62 $19.70 $16.85 287,194
2020-01-06 $19.75 $19.75 $19.57 $19.70 $16.85 118,280
2020-01-03 $19.44 $19.88 $19.36 $19.88 $17.00 150,045
2020-01-02 $19.70 $19.71 $19.37 $19.60 $16.76 231,645
2019-12-31 $19.77 $19.80 $19.39 $19.54 $16.71 127,580
2019-12-30 $19.81 $19.86 $19.71 $19.77 $16.91 210,855
2019-12-27 $20.00 $20.23 $19.75 $19.78 $16.92 127,008
2019-12-26 $19.75 $20.00 $19.71 $19.92 $17.04 309,578
2019-12-24 $20.01 $20.01 $19.73 $19.75 $16.89 121,501
2019-12-23 $18.79 $20.00 $18.79 $19.90 $17.02 681,548
2019-12-20 $18.92 $19.04 $18.85 $18.89 $16.16 126,313
2019-12-19 $18.77 $18.97 $18.77 $18.92 $16.18 128,279
2019-12-18 $18.95 $19.07 $18.75 $18.77 $16.05 180,778
2019-12-17 $18.90 $19.15 $18.63 $18.87 $16.14 265,733
2019-12-16 $18.99 $19.00 $18.86 $18.94 $16.20 216,870
2019-12-13 $18.76 $18.92 $18.70 $18.90 $16.17 162,261
2019-12-12 $18.73 $18.93 $18.73 $18.77 $16.05 214,669
2019-12-11 $18.88 $18.91 $18.70 $18.74 $16.03 135,593
2019-12-10 $18.89 $19.00 $18.87 $18.94 $16.20 207,342
2019-12-09 $19.00 $19.00 $18.79 $18.90 $16.17 579,881
2019-12-06 $18.70 $19.01 $18.69 $18.98 $16.23 465,969
2019-12-05 $18.75 $18.81 $18.24 $18.61 $15.92 187,043
2019-12-04 $18.30 $18.71 $18.25 $18.70 $15.99 426,518
2019-12-03 $17.86 $18.26 $17.56 $18.25 $15.61 358,223
2019-12-02 $18.23 $18.26 $17.78 $17.88 $15.29 496,952
2019-11-29 $18.05 $18.21 $17.95 $18.01 $15.40 128,439
2019-11-27 $17.83 $18.12 $17.73 $18.05 $15.44 414,102
2019-11-26 $17.35 $17.75 $17.22 $17.72 $15.16 504,567
2019-11-25 $16.88 $17.01 $16.78 $17.01 $14.55 356,407
2019-11-22 $16.95 $16.99 $16.72 $16.74 $14.32 224,551
2019-11-21 $16.77 $16.99 $16.71 $16.81 $14.38 229,239
2019-11-20 $16.74 $16.77 $16.52 $16.70 $14.28 84,126
2019-11-19 $16.60 $16.89 $16.55 $16.72 $14.30 286,378
2019-11-18 $16.43 $16.66 $16.22 $16.65 $14.24 133,542
2019-11-15 $16.36 $16.55 $16.34 $16.48 $14.10 194,620
2019-11-14 $16.36 $16.44 $16.18 $16.36 $13.99 151,612
2019-11-13 $16.75 $16.80 $16.61 $16.69 $13.99 97,787
2019-11-12 $16.72 $16.93 $16.66 $16.81 $14.09 99,150
2019-11-11 $16.58 $16.75 $16.46 $16.70 $14.00 97,696
2019-11-08 $16.75 $16.80 $16.54 $16.63 $13.94 112,987
2019-11-07 $16.78 $16.97 $16.73 $16.80 $14.09 128,870
2019-11-06 $17.00 $17.00 $16.70 $16.74 $14.03 92,835
2019-11-05 $17.00 $17.11 $16.84 $16.87 $14.14 171,723
2019-11-04 $16.60 $16.98 $16.40 $16.96 $14.22 419,341
2019-11-01 $16.40 $16.88 $16.01 $16.32 $13.68 405,489
2019-10-31 $15.81 $15.95 $15.65 $15.85 $13.29 234,735
2019-10-30 $15.60 $15.81 $15.50 $15.78 $13.23 66,772
2019-10-29 $15.93 $15.95 $15.62 $15.65 $13.12 56,098
2019-10-28 $16.05 $16.12 $15.90 $15.98 $13.40 156,317
2019-10-25 $16.04 $16.22 $16.01 $16.09 $13.49 129,111
2019-10-24 $16.10 $16.12 $15.95 $16.03 $13.44 86,972
2019-10-23 $15.81 $16.05 $15.77 $16.02 $13.43 93,841
2019-10-22 $15.86 $15.96 $15.84 $15.90 $13.33 52,590
2019-10-21 $16.07 $16.17 $15.80 $15.85 $13.29 137,105
2019-10-18 $15.47 $16.13 $15.47 $16.11 $13.51 143,597
2019-10-17 $15.06 $15.51 $15.06 $15.47 $12.97 117,004
2019-10-16 $15.12 $15.25 $15.05 $15.12 $12.68 64,164
2019-10-15 $15.11 $15.22 $15.02 $15.12 $12.68 107,009
2019-10-14 $15.05 $15.19 $15.03 $15.16 $12.71 42,389
2019-10-11 $14.90 $15.13 $14.90 $15.07 $12.63 111,721
2019-10-10 $15.07 $15.12 $14.90 $15.05 $12.62 80,631
2019-10-09 $15.27 $15.35 $15.01 $15.03 $12.60 236,666
2019-10-08 $14.94 $15.26 $14.84 $15.25 $12.79 88,920
2019-10-07 $14.80 $15.19 $14.80 $15.07 $12.63 79,367
2019-10-04 $14.78 $14.90 $14.70 $14.82 $12.43 116,762
2019-10-03 $14.84 $14.84 $14.50 $14.81 $12.42 258,187
2019-10-02 $14.92 $14.95 $14.76 $14.77 $12.38 92,098
2019-10-01 $15.18 $15.22 $14.92 $14.94 $12.53 184,931
2019-09-30 $15.30 $15.30 $15.15 $15.15 $12.70 150,659
2019-09-27 $15.33 $15.44 $15.27 $15.30 $12.83 425,941
2019-09-26 $15.30 $15.57 $15.28 $15.40 $12.91 186,715
2019-09-25 $15.85 $15.89 $15.34 $15.34 $12.86 280,882
2019-09-24 $15.93 $15.98 $15.80 $15.83 $13.27 120,728
2019-09-23 $16.09 $16.09 $15.90 $15.92 $13.35 127,093
2019-09-20 $16.10 $16.27 $16.00 $16.10 $13.50 223,545
2019-09-19 $16.12 $16.32 $16.09 $16.15 $13.54 262,385
2019-09-18 $15.98 $16.18 $15.92 $16.07 $13.47 236,126
2019-09-17 $15.95 $16.11 $15.72 $15.98 $13.40 406,968
2019-09-16 $15.97 $16.10 $15.82 $15.95 $13.37 351,793
2019-09-13 $15.92 $16.02 $15.79 $15.90 $13.33 182,676
2019-09-12 $16.08 $16.17 $15.89 $15.90 $13.33 283,054
2019-09-11 $15.75 $16.10 $15.75 $16.08 $13.48 345,895
2019-09-10 $15.30 $15.54 $15.27 $15.53 $13.02 288,465
2019-09-09 $15.23 $15.32 $15.08 $15.29 $12.82 185,227
2019-09-06 $15.00 $15.23 $15.00 $15.14 $12.69 166,218
2019-09-05 $15.13 $15.20 $14.97 $14.99 $12.57 124,951
2019-09-04 $14.91 $15.05 $14.89 $14.94 $12.53 93,581
2019-09-03 $14.91 $14.91 $14.58 $14.80 $12.41 64,772
2019-08-30 $14.89 $15.00 $14.80 $14.91 $12.50 166,565
2019-08-29 $15.03 $15.18 $14.85 $14.87 $12.47 63,762
2019-08-28 $14.99 $15.05 $14.94 $14.94 $12.53 70,545
2019-08-27 $15.16 $15.25 $14.96 $15.00 $12.58 82,410
2019-08-26 $15.04 $15.05 $14.96 $15.00 $12.58 58,663
2019-08-23 $15.29 $15.32 $14.92 $14.96 $12.54 71,302
2019-08-22 $15.37 $15.37 $15.18 $15.25 $12.79 99,319
2019-08-21 $15.38 $15.40 $15.13 $15.34 $12.86 214,670
2019-08-20 $14.99 $15.17 $14.99 $15.11 $12.67 57,572
2019-08-19 $14.80 $15.05 $14.76 $15.00 $12.58 96,592
2019-08-16 $14.74 $14.86 $14.62 $14.79 $12.40 42,063
2019-08-15 $14.40 $14.68 $14.24 $14.68 $12.31 137,370
2019-08-14 $15.00 $15.00 $14.69 $14.73 $12.08 103,074
2019-08-13 $14.95 $15.13 $14.90 $14.95 $12.26 174,297
2019-08-12 $15.25 $15.32 $14.94 $14.98 $12.28 56,685
2019-08-09 $15.32 $15.33 $15.13 $15.25 $12.50 54,815
2019-08-08 $15.26 $15.53 $15.25 $15.33 $12.57 114,957
2019-08-07 $15.24 $15.38 $15.07 $15.26 $12.51 71,984
2019-08-06 $15.27 $15.49 $15.12 $15.25 $12.50 102,309
2019-08-05 $15.37 $15.39 $15.00 $15.17 $12.44 139,844
2019-08-02 $15.54 $15.76 $15.34 $15.54 $12.74 242,624
2019-08-01 $14.92 $14.96 $14.78 $14.95 $12.26 190,471
2019-07-31 $14.96 $15.01 $14.90 $14.96 $12.27 144,038
2019-07-30 $14.96 $15.00 $14.90 $14.91 $12.23 52,443
2019-07-29 $14.97 $15.03 $14.88 $14.98 $12.28 180,148
2019-07-26 $15.04 $15.10 $14.84 $14.97 $12.28 125,126
2019-07-25 $15.08 $15.24 $14.85 $15.00 $12.30 134,661
2019-07-24 $14.98 $15.16 $14.95 $15.07 $12.36 111,064
2019-07-23 $15.07 $15.10 $14.90 $15.00 $12.30 298,706
2019-07-22 $15.00 $15.12 $15.00 $15.03 $12.32 140,223
2019-07-19 $15.14 $15.26 $14.99 $15.00 $12.30 134,623
2019-07-18 $15.34 $15.41 $15.05 $15.12 $12.40 163,257
2019-07-17 $15.41 $15.47 $15.08 $15.26 $12.51 180,266
2019-07-16 $15.40 $15.49 $15.39 $15.42 $12.64 73,439
2019-07-15 $15.48 $15.50 $15.40 $15.42 $12.64 50,710
2019-07-12 $15.30 $15.53 $15.30 $15.47 $12.69 95,998
2019-07-11 $15.24 $15.30 $15.11 $15.23 $12.49 98,192
2019-07-10 $15.20 $15.33 $15.00 $15.18 $12.45 88,998
2019-07-09 $15.04 $15.28 $15.00 $15.16 $12.43 160,124
2019-07-08 $15.07 $15.10 $14.91 $15.04 $12.33 106,851
2019-07-05 $15.07 $15.18 $15.01 $15.10 $12.38 70,935
2019-07-03 $15.04 $15.17 $14.98 $15.14 $12.41 75,582
2019-07-02 $15.02 $15.15 $14.87 $15.05 $12.34 201,540
2019-07-01 $15.22 $15.28 $14.94 $15.00 $12.30 75,291
2019-06-28 $15.29 $15.35 $15.08 $15.10 $12.38 49,498
2019-06-27 $14.95 $15.24 $14.86 $15.23 $12.49 136,035
2019-06-26 $14.78 $15.02 $14.74 $14.98 $12.28 92,633
2019-06-25 $14.60 $14.76 $14.55 $14.73 $12.08 150,120
2019-06-24 $14.60 $14.77 $14.60 $14.61 $11.98 114,186
2019-06-21 $14.88 $14.95 $14.54 $14.61 $11.98 115,004
2019-06-20 $14.92 $14.96 $14.82 $14.86 $12.18 60,283
2019-06-19 $15.00 $15.24 $14.79 $14.80 $12.14 215,300
2019-06-18 $15.10 $15.23 $15.04 $15.10 $12.38 222,600
2019-06-17 $15.27 $15.27 $14.90 $15.00 $12.30 194,309
2019-06-14 $15.40 $15.40 $15.25 $15.27 $12.52 44,363
2019-06-13 $15.24 $15.50 $15.16 $15.42 $12.64 150,910
2019-06-12 $15.23 $15.23 $15.07 $15.11 $12.39 37,405
2019-06-11 $15.12 $15.28 $15.02 $15.18 $12.45 59,581
2019-06-10 $15.20 $15.20 $14.92 $15.04 $12.33 55,234
2019-06-07 $15.04 $15.23 $15.03 $15.06 $12.35 38,974
2019-06-06 $15.23 $15.23 $14.90 $15.01 $12.31 90,624
2019-06-05 $15.29 $15.37 $15.09 $15.23 $12.49 109,798
2019-06-04 $15.08 $15.38 $14.89 $15.31 $12.55 137,413
2019-06-03 $15.42 $15.55 $14.93 $14.96 $12.27 170,719
2019-05-31 $15.55 $15.55 $15.34 $15.38 $12.61 87,097
2019-05-30 $15.87 $15.87 $15.47 $15.61 $12.80 196,301
2019-05-29 $16.20 $16.31 $15.63 $15.71 $12.88 105,861
2019-05-28 $16.18 $16.35 $16.13 $16.15 $13.24 281,740
2019-05-24 $16.04 $16.31 $16.01 $16.25 $13.32 113,780
2019-05-23 $15.98 $16.06 $15.96 $16.04 $13.15 104,255
2019-05-22 $16.03 $16.10 $15.98 $15.98 $13.10 85,480
2019-05-21 $16.03 $16.15 $15.98 $16.08 $13.19 57,650
2019-05-20 $16.04 $16.08 $15.98 $15.99 $13.11 50,602
2019-05-17 $16.04 $16.20 $16.04 $16.07 $13.18 87,413
2019-05-16 $15.72 $16.16 $15.72 $16.09 $13.19 128,860
2019-05-15 $15.98 $16.15 $15.95 $16.05 $12.90 133,610
2019-05-14 $16.05 $16.09 $15.97 $16.01 $12.86 236,872
2019-05-13 $16.13 $16.14 $15.97 $16.01 $12.86 145,232
2019-05-10 $16.02 $16.52 $15.99 $16.31 $13.11 142,881
2019-05-09 $15.85 $16.15 $15.68 $15.99 $12.85 278,031
2019-05-08 $16.00 $16.11 $15.86 $15.96 $12.82 109,275
2019-05-07 $16.15 $16.30 $15.84 $16.06 $12.90 148,392
2019-05-06 $16.08 $16.32 $16.02 $16.19 $13.01 222,455
2019-05-03 $16.10 $16.40 $16.10 $16.25 $13.06 439,121
2019-05-02 $16.04 $16.30 $15.92 $16.20 $13.02 273,389
2019-05-01 $16.21 $16.34 $15.96 $16.04 $12.89 192,447
2019-04-30 $16.50 $16.51 $16.19 $16.25 $13.06 138,793
2019-04-29 $16.62 $16.62 $16.35 $16.47 $13.23 84,352
2019-04-26 $16.65 $16.67 $16.38 $16.54 $13.29 117,655
2019-04-25 $16.62 $16.62 $16.36 $16.56 $13.31 154,487
2019-04-24 $16.82 $16.88 $16.56 $16.65 $13.38 77,672
2019-04-23 $16.79 $16.85 $16.66 $16.80 $13.50 79,305
2019-04-22 $17.00 $17.06 $16.75 $16.81 $13.51 67,947
2019-04-18 $17.00 $17.05 $16.92 $17.02 $13.68 52,190
2019-04-17 $17.00 $17.02 $16.90 $16.94 $13.61 74,900
2019-04-16 $17.10 $17.10 $16.96 $17.00 $13.66 49,531
2019-04-15 $16.95 $17.03 $16.81 $17.00 $13.66 123,044
2019-04-12 $17.10 $17.10 $16.96 $17.01 $13.67 178,121
2019-04-11 $16.82 $17.01 $16.81 $16.97 $13.64 45,688
2019-04-10 $16.94 $16.94 $16.78 $16.82 $13.51 74,062
2019-04-09 $16.99 $17.04 $16.81 $16.90 $13.58 66,669
2019-04-08 $17.04 $17.10 $16.89 $17.00 $13.66 92,839
2019-04-05 $17.14 $17.14 $17.01 $17.08 $13.72 79,749
2019-04-04 $17.13 $17.16 $17.04 $17.06 $13.71 32,801
2019-04-03 $17.17 $17.22 $17.03 $17.10 $13.74 216,908
2019-04-02 $17.15 $17.21 $17.10 $17.16 $13.79 115,125
2019-04-01 $17.19 $17.25 $17.10 $17.17 $13.80 51,287
2019-03-29 $17.04 $17.24 $17.00 $17.11 $13.75 84,699
2019-03-28 $17.21 $17.25 $17.00 $17.12 $13.76 126,910
2019-03-27 $17.11 $17.14 $17.01 $17.13 $13.76 59,897
2019-03-26 $17.06 $17.13 $16.95 $17.04 $13.69 163,533
2019-03-25 $16.93 $17.16 $16.90 $16.98 $13.64 62,367
2019-03-22 $17.24 $17.24 $16.93 $16.93 $13.60 139,476
2019-03-21 $17.50 $17.62 $17.20 $17.32 $13.92 126,102
2019-03-20 $17.38 $17.57 $17.25 $17.53 $14.09 165,862
2019-03-19 $17.35 $17.52 $17.30 $17.42 $14.00 80,223
2019-03-18 $17.30 $17.40 $17.23 $17.36 $13.95 64,811
2019-03-15 $16.97 $17.34 $16.97 $17.28 $13.88 122,240
2019-03-14 $16.91 $17.04 $16.83 $17.03 $13.68 142,010
2019-03-13 $17.12 $17.25 $16.86 $17.02 $13.42 284,217
2019-03-12 $17.00 $17.09 $16.89 $17.06 $13.45 139,239
2019-03-11 $17.00 $17.12 $16.80 $16.97 $13.38 256,859
2019-03-08 $16.15 $17.19 $16.15 $16.86 $13.29 1,012,212
2019-03-07 $16.10 $16.30 $16.06 $16.24 $12.80 199,952
2019-03-06 $16.16 $16.38 $15.98 $16.10 $12.69 361,027
2019-03-05 $15.99 $16.34 $15.92 $16.16 $12.74 236,480
2019-03-04 $16.00 $16.12 $15.89 $15.99 $12.60 418,748
2019-03-01 $16.21 $16.29 $15.90 $15.99 $12.60 665,788
2019-02-28 $16.43 $16.46 $15.95 $16.02 $12.63 593,599
2019-02-27 $16.25 $16.50 $16.07 $16.16 $12.74 396,246
2019-02-26 $16.00 $16.36 $15.98 $16.25 $12.81 245,536
2019-02-25 $15.86 $16.08 $15.80 $15.99 $12.60 335,294
2019-02-22 $15.94 $15.94 $15.78 $15.85 $12.49 424,447
2019-02-21 $15.98 $16.03 $15.86 $15.92 $12.55 346,932
2019-02-20 $15.85 $16.17 $15.66 $15.95 $12.57 965,109
2019-02-19 $15.67 $16.45 $15.43 $15.78 $12.44 974,306
2019-02-15 $15.08 $15.16 $14.90 $15.09 $11.89 201,501
2019-02-14 $14.88 $15.03 $14.85 $14.95 $11.78 229,995
2019-02-13 $14.90 $15.03 $14.80 $14.90 $11.74 227,424
2019-02-12 $14.90 $15.17 $14.83 $14.83 $11.69 214,794
2019-02-11 $14.77 $14.89 $14.68 $14.88 $11.73 156,895
2019-02-08 $14.39 $14.75 $14.30 $14.73 $11.61 216,253
2019-02-07 $14.50 $14.75 $14.36 $14.41 $11.36 327,093
2019-02-06 $14.76 $14.79 $14.25 $14.69 $11.58 432,592
2019-02-05 $14.71 $14.94 $14.70 $14.75 $11.63 131,372
2019-02-04 $14.54 $14.73 $14.53 $14.70 $11.59 114,346
2019-02-01 $14.75 $14.76 $14.45 $14.56 $11.48 148,070
2019-01-31 $14.64 $14.78 $14.49 $14.75 $11.63 108,532
2019-01-30 $14.69 $14.85 $14.58 $14.65 $11.55 214,531
2019-01-29 $14.47 $14.66 $14.41 $14.65 $11.55 99,869
2019-01-28 $14.62 $14.62 $14.42 $14.43 $11.37 101,991
2019-01-25 $14.61 $14.85 $14.60 $14.72 $11.60 107,153
2019-01-24 $14.59 $14.92 $14.55 $14.67 $11.56 73,873
2019-01-23 $14.84 $14.93 $14.48 $14.67 $11.56 149,976
2019-01-22 $15.23 $15.23 $14.63 $14.84 $11.70 129,694
2019-01-18 $15.27 $15.48 $15.12 $15.19 $11.97 258,375
2019-01-17 $15.12 $15.32 $15.06 $15.23 $12.00 131,832
2019-01-16 $15.01 $15.21 $15.00 $15.13 $11.93 93,800
2019-01-15 $14.99 $15.24 $14.95 $15.05 $11.86 115,143
2019-01-14 $14.83 $15.01 $14.65 $15.01 $11.83 158,209
2019-01-11 $14.72 $15.15 $14.63 $14.90 $11.74 175,204
2019-01-10 $14.84 $14.89 $14.57 $14.82 $11.68 66,072
2019-01-09 $14.72 $14.97 $14.72 $14.86 $11.71 135,368
2019-01-08 $14.83 $14.83 $14.59 $14.73 $11.61 147,884
2019-01-07 $14.28 $14.81 $14.28 $14.74 $11.62 61,245
2019-01-04 $14.10 $14.36 $14.01 $14.28 $11.26 119,602
2019-01-03 $14.37 $14.50 $13.87 $13.95 $11.00 163,909
2019-01-02 $14.14 $14.52 $14.14 $14.44 $11.38 66,369
2018-12-31 $13.87 $14.41 $13.70 $14.34 $11.30 200,180
2018-12-28 $14.08 $14.14 $13.70 $13.79 $10.87 247,824
2018-12-27 $14.17 $14.25 $13.67 $14.00 $11.04 207,071
2018-12-26 $12.95 $14.36 $12.95 $14.36 $11.32 281,209
2018-12-24 $12.84 $13.12 $12.84 $12.92 $10.18 186,491
2018-12-21 $14.05 $14.13 $12.96 $13.01 $10.25 415,521
2018-12-20 $14.12 $14.45 $14.04 $14.06 $11.08 256,312
2018-12-19 $14.40 $14.54 $13.83 $14.21 $11.20 354,286
2018-12-18 $14.84 $15.03 $14.42 $14.48 $11.41 102,457
2018-12-17 $14.99 $15.29 $14.70 $14.80 $11.67 168,973
2018-12-14 $14.92 $15.25 $14.90 $14.99 $11.82 177,549
2018-12-13 $15.05 $15.45 $14.91 $15.01 $11.83 271,662
2018-12-12 $14.46 $15.13 $14.46 $15.01 $11.83 190,868
2018-12-11 $14.80 $14.89 $14.28 $14.38 $11.33 271,199
2018-12-10 $15.18 $15.37 $14.72 $14.82 $11.68 249,961
2018-12-07 $15.33 $15.73 $15.20 $15.25 $12.02 203,391
2018-12-06 $15.80 $15.80 $15.01 $15.33 $12.08 362,206
2018-12-04 $15.90 $15.95 $15.41 $15.83 $12.48 193,193
2018-12-03 $15.94 $16.01 $15.78 $15.97 $12.59 117,733
2018-11-30 $15.92 $15.98 $15.80 $15.91 $12.54 81,684
2018-11-29 $16.00 $16.14 $15.92 $16.00 $12.61 258,671
2018-11-28 $15.91 $16.04 $15.77 $15.98 $12.60 91,936
2018-11-27 $15.81 $16.01 $15.79 $15.82 $12.47 72,192
2018-11-26 $16.27 $16.31 $15.76 $15.93 $12.56 119,311
2018-11-23 $16.04 $16.22 $15.89 $15.93 $12.56 132,130
2018-11-21 $15.80 $16.24 $15.78 $16.06 $12.66 258,571
2018-11-20 $15.90 $16.00 $15.74 $15.76 $12.42 121,183
2018-11-19 $16.13 $16.16 $15.91 $15.99 $12.60 103,681
2018-11-16 $16.20 $16.25 $15.58 $16.12 $12.71 203,053
2018-11-15 $16.25 $16.64 $15.94 $16.22 $12.78 291,867
2018-11-14 $16.67 $16.67 $16.36 $16.53 $12.77 238,280
2018-11-13 $17.03 $17.12 $16.35 $16.48 $12.73 276,446
2018-11-12 $17.29 $17.30 $16.87 $16.93 $13.08 120,874
2018-11-09 $17.38 $17.40 $17.18 $17.26 $13.33 55,053
2018-11-08 $17.73 $17.73 $17.31 $17.41 $13.45 80,353
2018-11-07 $17.71 $17.75 $17.45 $17.59 $13.59 121,119
2018-11-06 $17.73 $17.75 $17.53 $17.61 $13.60 71,185
2018-11-05 $17.64 $17.87 $17.26 $17.75 $13.71 144,703
2018-11-02 $17.52 $17.75 $16.98 $17.42 $13.46 197,153
2018-11-01 $16.74 $16.97 $16.58 $16.90 $13.06 93,589
2018-10-31 $16.74 $16.82 $16.65 $16.65 $12.86 67,815
2018-10-30 $16.53 $16.69 $16.41 $16.60 $12.82 89,208
2018-10-29 $16.95 $16.95 $16.50 $16.55 $12.78 102,365
2018-10-26 $16.57 $16.91 $16.50 $16.87 $13.03 94,478
2018-10-25 $16.88 $17.15 $16.75 $16.86 $13.02 56,671
2018-10-24 $17.36 $17.37 $16.74 $16.77 $12.95 145,933
2018-10-23 $17.38 $17.59 $17.33 $17.40 $13.44 249,011
2018-10-22 $17.67 $17.67 $17.49 $17.51 $13.53 28,781
2018-10-19 $17.76 $17.90 $17.50 $17.57 $13.57 66,211
2018-10-18 $17.73 $17.98 $17.52 $17.74 $13.70 78,704
2018-10-17 $17.85 $17.89 $17.71 $17.79 $13.74 75,791
2018-10-16 $17.77 $17.94 $17.58 $17.88 $13.81 136,027
2018-10-15 $17.87 $17.87 $17.63 $17.73 $13.70 53,710
2018-10-12 $18.06 $18.19 $17.72 $17.90 $13.83 111,826
2018-10-11 $17.84 $18.20 $17.64 $17.88 $13.81 246,151
2018-10-10 $18.08 $18.08 $17.67 $17.70 $13.67 61,047
2018-10-09 $18.13 $18.29 $18.12 $18.12 $14.00 40,761
2018-10-08 $18.12 $18.23 $18.00 $18.18 $14.04 47,998
2018-10-05 $18.11 $18.23 $18.06 $18.12 $14.00 80,527
2018-10-04 $18.18 $18.21 $18.10 $18.15 $14.02 47,649
2018-10-03 $18.15 $18.23 $18.11 $18.22 $14.08 73,448
2018-10-02 $18.13 $18.14 $18.03 $18.11 $13.99 67,827
2018-10-01 $18.17 $18.17 $18.05 $18.10 $13.98 73,055
2018-09-28 $18.08 $18.24 $18.05 $18.18 $14.04 49,914
2018-09-27 $18.51 $18.51 $18.00 $18.09 $13.97 120,727
2018-09-26 $18.70 $18.70 $18.45 $18.51 $14.30 140,112
2018-09-25 $18.66 $18.70 $18.41 $18.70 $14.45 106,403
2018-09-24 $18.77 $18.79 $18.62 $18.68 $14.43 69,290
2018-09-21 $18.70 $18.80 $18.63 $18.78 $14.51 103,339
2018-09-20 $18.60 $18.70 $18.47 $18.67 $14.42 91,366
2018-09-19 $18.52 $18.69 $18.50 $18.60 $14.37 149,324
2018-09-18 $18.35 $18.62 $18.32 $18.59 $14.36 108,449
2018-09-17 $18.14 $18.42 $18.05 $18.38 $14.20 66,482
2018-09-14 $17.85 $18.18 $17.77 $18.13 $14.01 152,356
2018-09-13 $17.76 $17.83 $17.58 $17.82 $13.77 51,061
2018-09-12 $17.92 $17.92 $17.60 $17.70 $13.67 74,282
2018-09-11 $18.00 $18.25 $17.65 $17.71 $13.68 117,181
2018-09-10 $17.75 $17.88 $17.65 $17.85 $13.79 51,727
2018-09-07 $17.75 $17.91 $17.57 $17.62 $13.61 112,600
2018-09-06 $17.99 $17.99 $17.67 $17.82 $13.77 51,709
2018-09-05 $18.06 $18.09 $17.85 $17.96 $13.87 91,116
2018-09-04 $18.11 $18.11 $18.00 $18.06 $13.95 68,283
2018-08-31 $18.14 $18.16 $18.06 $18.10 $13.98 75,676
2018-08-30 $18.29 $18.29 $18.10 $18.14 $14.01 97,553
2018-08-29 $18.12 $18.40 $18.06 $18.16 $14.03 72,541
2018-08-28 $18.22 $18.27 $17.95 $18.09 $13.97 74,438
2018-08-27 $18.24 $18.25 $18.11 $18.19 $14.05 49,143
2018-08-24 $18.17 $18.32 $18.08 $18.18 $14.04 77,265
2018-08-23 $18.20 $18.33 $18.13 $18.17 $14.04 54,833
2018-08-22 $18.36 $18.38 $18.20 $18.22 $14.08 126,646
2018-08-21 $18.39 $18.42 $18.29 $18.39 $14.21 108,842
2018-08-20 $18.36 $18.43 $18.27 $18.37 $14.19 118,513
2018-08-17 $18.37 $18.44 $18.23 $18.36 $14.18 172,636
2018-08-16 $18.40 $18.60 $18.02 $18.46 $14.26 199,511
2018-08-15 $18.71 $18.76 $18.20 $18.70 $14.19 185,840
2018-08-14 $18.68 $18.87 $18.68 $18.81 $14.28 166,583
2018-08-13 $18.98 $18.98 $18.60 $18.70 $14.19 167,779
2018-08-10 $19.00 $19.06 $18.90 $19.00 $14.42 126,457
2018-08-09 $19.01 $19.15 $18.90 $19.00 $14.42 105,625
2018-08-08 $19.13 $19.13 $19.00 $19.02 $14.44 125,070
2018-08-07 $19.13 $19.35 $19.00 $19.04 $14.45 200,218
2018-08-06 $18.85 $19.28 $18.76 $19.16 $14.54 247,219
2018-08-03 $18.35 $18.95 $18.35 $18.86 $14.31 213,540
2018-08-02 $18.74 $18.89 $18.46 $18.54 $14.07 192,687
2018-08-01 $18.65 $18.75 $18.58 $18.74 $14.22 115,681
2018-07-31 $18.45 $18.73 $18.28 $18.63 $14.14 84,199
2018-07-30 $18.55 $18.64 $18.40 $18.50 $14.04 128,200
2018-07-27 $18.57 $18.63 $18.44 $18.52 $14.06 136,344
2018-07-26 $18.53 $18.65 $18.44 $18.58 $14.10 109,699
2018-07-25 $18.44 $18.62 $18.44 $18.53 $14.06 126,145
2018-07-24 $18.58 $18.70 $18.38 $18.47 $14.02 178,863
2018-07-23 $18.65 $18.73 $18.51 $18.54 $14.07 131,056
2018-07-20 $18.85 $18.93 $18.64 $18.68 $14.18 144,807
2018-07-19 $19.03 $19.03 $18.75 $18.85 $14.31 122,826
2018-07-18 $19.00 $19.25 $18.85 $19.05 $14.46 408,401
2018-07-17 $19.00 $19.17 $19.00 $19.04 $14.45 255,774
2018-07-16 $18.93 $19.03 $18.92 $18.99 $14.41 154,680
2018-07-13 $18.84 $18.99 $18.79 $18.92 $14.36 162,558
2018-07-12 $18.90 $19.00 $18.66 $18.80 $14.27 325,659
2018-07-11 $18.25 $18.88 $18.25 $18.86 $14.31 128,139
2018-07-10 $18.75 $18.94 $18.67 $18.83 $14.29 195,491
2018-07-09 $18.68 $18.75 $18.51 $18.73 $14.21 254,969
2018-07-06 $18.55 $18.68 $18.41 $18.58 $14.10 177,537
2018-07-05 $18.43 $18.50 $18.25 $18.50 $14.04 182,985
2018-07-03 $18.16 $18.37 $18.16 $18.33 $13.91 106,410
2018-07-02 $18.07 $18.30 $18.07 $18.15 $13.77 105,024
2018-06-29 $18.01 $18.20 $17.98 $18.07 $13.71 157,080
2018-06-28 $18.07 $18.07 $17.75 $17.96 $13.63 76,848
2018-06-27 $18.32 $18.35 $18.01 $18.09 $13.73 68,445
2018-06-26 $18.27 $18.39 $18.24 $18.31 $13.90 118,045
2018-06-25 $18.30 $18.32 $18.19 $18.30 $13.89 188,849
2018-06-22 $18.25 $18.35 $18.17 $18.32 $13.90 148,485
2018-06-21 $18.30 $18.30 $18.12 $18.16 $13.78 107,105
2018-06-20 $18.19 $18.22 $18.07 $18.22 $13.83 123,867
2018-06-19 $18.15 $18.15 $17.77 $18.12 $13.75 150,169
2018-06-18 $18.17 $18.28 $18.03 $18.22 $13.83 98,455
2018-06-15 $17.95 $18.35 $17.83 $18.23 $13.84 232,986
2018-06-14 $17.94 $17.98 $17.71 $17.95 $13.62 107,430
2018-06-13 $17.87 $17.91 $17.76 $17.91 $13.59 188,066
2018-06-12 $17.64 $17.93 $17.60 $17.84 $13.54 172,523
2018-06-11 $17.57 $17.63 $17.45 $17.60 $13.36 146,104
2018-06-08 $17.51 $17.60 $17.44 $17.52 $13.30 140,810
2018-06-07 $17.67 $17.67 $17.47 $17.55 $13.32 151,271
2018-06-06 $17.69 $17.69 $17.51 $17.59 $13.35 214,015
2018-06-05 $17.78 $17.80 $17.55 $17.70 $13.43 99,799
2018-06-04 $17.58 $17.82 $17.53 $17.68 $13.42 147,841
2018-06-01 $17.34 $17.60 $17.14 $17.47 $13.26 509,885
2018-05-31 $16.98 $17.30 $16.94 $17.29 $13.12 285,772
2018-05-30 $17.20 $17.22 $16.91 $16.98 $12.89 155,238
2018-05-29 $17.10 $17.10 $16.92 $17.09 $12.97 99,525
2018-05-25 $16.87 $17.13 $16.82 $17.10 $12.98 106,733
2018-05-24 $16.30 $16.96 $16.27 $16.93 $12.85 559,261
2018-05-23 $16.25 $16.34 $16.20 $16.26 $12.34 147,772
2018-05-22 $16.54 $16.73 $16.25 $16.28 $12.36 219,244
2018-05-21 $16.60 $16.70 $16.47 $16.49 $12.51 146,686
2018-05-18 $16.50 $16.80 $16.30 $16.53 $12.55 533,122
2018-05-17 $16.55 $16.67 $16.37 $16.52 $12.54 139,525
2018-05-16 $16.41 $16.60 $16.40 $16.58 $12.58 84,175
2018-05-15 $16.75 $16.84 $16.65 $16.71 $12.43 135,833
2018-05-14 $16.77 $16.84 $16.62 $16.72 $12.44 239,000
2018-05-11 $16.75 $16.99 $16.64 $16.65 $12.39 188,068
2018-05-10 $16.95 $16.96 $16.55 $16.74 $12.46 459,380
2018-05-09 $17.10 $17.10 $16.78 $16.91 $12.58 141,661
2018-05-08 $16.82 $17.05 $16.77 $16.95 $12.61 125,500
2018-05-07 $16.97 $17.26 $16.70 $16.86 $12.55 341,610
2018-05-04 $16.75 $16.90 $16.45 $16.81 $12.51 130,964
2018-05-03 $16.65 $16.88 $16.43 $16.60 $12.35 80,236
2018-05-02 $16.72 $16.93 $16.60 $16.71 $12.43 92,730
2018-05-01 $16.62 $16.78 $16.41 $16.75 $12.46 76,044
2018-04-30 $16.59 $16.76 $16.51 $16.64 $12.38 67,419
2018-04-27 $16.45 $16.66 $16.39 $16.55 $12.32 161,934
2018-04-26 $16.54 $16.72 $16.38 $16.40 $12.20 137,450
2018-04-25 $16.51 $16.56 $16.32 $16.54 $12.31 80,730
2018-04-24 $16.70 $16.84 $16.22 $16.45 $12.24 134,715
2018-04-23 $16.31 $16.71 $16.22 $16.66 $12.40 89,464
2018-04-20 $16.25 $16.46 $16.17 $16.27 $12.11 163,599
2018-04-19 $16.45 $16.51 $16.19 $16.21 $12.06 105,742
2018-04-18 $16.75 $16.77 $16.48 $16.50 $12.28 66,282
2018-04-17 $16.53 $16.80 $16.45 $16.60 $12.35 172,008
2018-04-16 $16.28 $16.53 $16.16 $16.41 $12.21 193,626
2018-04-13 $16.62 $16.63 $16.23 $16.25 $12.09 62,474
2018-04-12 $16.37 $16.63 $16.37 $16.49 $12.27 89,427
2018-04-11 $16.11 $16.44 $16.05 $16.34 $12.16 134,321
2018-04-10 $16.11 $16.48 $16.00 $16.16 $12.03 1,240,939
2018-04-09 $16.06 $16.09 $15.86 $15.92 $11.85 1,469,402
2018-04-06 $16.10 $16.20 $15.80 $16.04 $11.94 73,497
2018-04-05 $15.96 $16.21 $15.86 $16.17 $12.03 55,395
2018-04-04 $15.70 $15.98 $15.45 $15.95 $11.87 122,019
2018-04-03 $15.86 $16.07 $15.71 $15.77 $11.73 160,820
2018-04-02 $15.96 $16.03 $15.70 $15.82 $11.77 234,669
2018-03-29 $15.94 $16.15 $15.91 $15.95 $11.87 144,459
2018-03-28 $15.82 $15.90 $15.55 $15.85 $11.79 224,017
2018-03-27 $15.89 $16.07 $15.68 $15.77 $11.73 161,039
2018-03-26 $15.84 $16.05 $15.77 $15.90 $11.83 152,634
2018-03-23 $15.71 $15.90 $15.70 $15.75 $11.72 126,474
2018-03-22 $15.71 $15.83 $15.70 $15.70 $11.68 161,769
2018-03-21 $15.68 $15.89 $15.68 $15.79 $11.75 77,670
2018-03-20 $15.65 $15.75 $15.56 $15.71 $11.69 100,075
2018-03-19 $15.75 $15.82 $15.54 $15.65 $11.65 202,736
2018-03-16 $15.75 $15.93 $15.74 $15.77 $11.73 226,871
2018-03-15 $15.92 $16.15 $15.62 $15.73 $11.71 168,718
2018-03-14 $16.34 $16.41 $16.11 $16.26 $11.85 164,646
2018-03-13 $16.63 $16.75 $16.30 $16.33 $11.90 242,919
2018-03-12 $16.19 $16.74 $16.14 $16.50 $12.03 220,957
2018-03-09 $15.94 $16.15 $15.94 $16.06 $11.71 431,428
2018-03-08 $16.31 $16.39 $15.90 $15.90 $11.59 515,830
2018-03-07 $16.25 $16.46 $16.24 $16.25 $11.84 210,783
2018-03-06 $16.26 $16.50 $16.23 $16.28 $11.87 349,580
2018-03-05 $16.25 $16.43 $16.24 $16.24 $11.84 140,651
2018-03-02 $16.53 $16.53 $16.33 $16.34 $11.91 221,067
2018-03-01 $16.33 $16.69 $16.23 $16.50 $12.03 369,402
2018-02-28 $16.17 $16.59 $15.50 $16.33 $11.90 959,645
2018-02-27 $17.19 $17.25 $17.08 $17.13 $12.48 259,345
2018-02-26 $16.90 $17.17 $16.63 $17.15 $12.50 195,891
2018-02-23 $16.56 $16.85 $16.48 $16.81 $12.25 166,955
2018-02-22 $16.80 $16.90 $16.45 $16.52 $12.04 346,287
2018-02-21 $16.78 $16.87 $16.71 $16.77 $12.22 81,122
2018-02-20 $16.97 $16.98 $16.69 $16.72 $12.19 155,667
2018-02-16 $17.01 $17.18 $17.00 $17.02 $12.40 39,402
2018-02-15 $17.14 $17.19 $16.80 $17.06 $12.43 276,951
2018-02-14 $16.99 $17.11 $16.94 $17.05 $12.43 173,162
2018-02-13 $16.69 $17.11 $16.60 $17.00 $12.39 176,952
2018-02-12 $16.96 $17.08 $16.60 $16.68 $12.16 320,825
2018-02-09 $16.90 $17.04 $15.84 $16.88 $12.30 640,198
2018-02-08 $17.28 $17.30 $16.73 $16.75 $12.21 245,209
2018-02-07 $17.14 $17.29 $16.87 $17.22 $12.55 227,408
2018-02-06 $16.54 $17.22 $16.54 $17.13 $12.48 238,243
2018-02-05 $17.45 $17.56 $16.81 $16.92 $12.33 324,634
2018-02-02 $17.50 $17.76 $17.45 $17.50 $12.75 174,560
2018-02-01 $18.07 $18.09 $17.56 $17.64 $12.86 283,322
2018-01-31 $17.82 $18.10 $17.80 $18.05 $13.16 231,100
2018-01-30 $18.06 $18.10 $17.75 $17.81 $12.98 421,423
2018-01-29 $18.08 $18.34 $18.00 $18.20 $13.26 265,401
2018-01-26 $18.10 $18.50 $17.98 $18.33 $13.36 361,206
2018-01-25 $17.98 $18.04 $17.85 $18.00 $13.12 199,243
2018-01-24 $18.14 $18.25 $17.77 $17.91 $13.05 435,551
2018-01-23 $18.06 $18.18 $17.81 $18.17 $13.24 461,663
2018-01-22 $18.00 $18.13 $17.81 $18.08 $13.18 507,404
2018-01-19 $18.39 $18.40 $17.94 $17.95 $13.08 346,688
2018-01-18 $18.39 $18.40 $17.81 $18.25 $13.30 749,693
2018-01-17 $18.30 $18.48 $18.01 $18.38 $13.40 457,510
2018-01-16 $18.65 $18.71 $18.39 $18.41 $13.42 709,634
2018-01-12 $18.55 $18.69 $18.45 $18.55 $13.52 740,460
2018-01-11 $18.39 $18.70 $18.25 $18.60 $13.56 4,607,538
2018-01-10 $20.01 $20.13 $19.66 $19.74 $14.39 161,513
2018-01-09 $19.90 $20.05 $19.85 $19.99 $14.57 79,738
2018-01-08 $20.00 $20.00 $19.76 $19.82 $14.45 49,859
2018-01-05 $20.00 $20.05 $19.86 $20.00 $14.58 63,999
2018-01-04 $19.85 $20.08 $19.83 $20.02 $14.59 117,806
2018-01-03 $19.84 $19.89 $19.69 $19.85 $14.47 99,670
2018-01-02 $19.85 $20.08 $19.68 $19.88 $14.49 104,819
2017-12-29 $20.08 $20.08 $19.72 $19.93 $14.53 106,782
2017-12-28 $20.00 $20.06 $19.65 $19.99 $14.57 188,119
2017-12-27 $19.70 $20.03 $19.51 $19.96 $14.55 154,775
2017-12-26 $19.96 $20.04 $19.74 $19.77 $14.41 172,257
2017-12-22 $19.75 $20.05 $19.73 $20.00 $14.58 177,878
2017-12-21 $19.32 $19.88 $19.30 $19.84 $14.46 173,515
2017-12-20 $18.82 $19.47 $18.75 $19.23 $14.02 94,594
2017-12-19 $18.98 $19.10 $18.76 $18.87 $13.75 227,249
2017-12-18 $18.40 $18.89 $18.22 $18.86 $13.75 183,690
2017-12-15 $18.50 $18.50 $18.15 $18.22 $13.28 594,752
2017-12-14 $18.58 $18.58 $18.41 $18.54 $13.51 171,677
2017-12-13 $18.34 $18.56 $18.33 $18.53 $13.51 309,533
2017-12-12 $18.15 $18.61 $18.15 $18.36 $13.38 408,420
2017-12-11 $18.22 $18.24 $17.95 $18.08 $13.18 287,975
2017-12-08 $18.24 $18.30 $18.00 $18.21 $13.27 86,062
2017-12-07 $18.04 $18.40 $18.00 $18.19 $13.26 254,063
2017-12-06 $18.10 $18.11 $17.89 $17.96 $13.09 105,729
2017-12-05 $18.25 $18.60 $18.15 $18.15 $13.23 182,874
2017-12-04 $18.19 $18.25 $18.17 $18.22 $13.28 161,164
2017-12-01 $18.23 $18.24 $18.01 $18.12 $13.21 104,914
2017-11-30 $18.05 $18.24 $17.98 $18.20 $13.26 136,874
2017-11-29 $18.23 $18.25 $18.00 $18.03 $13.14 37,392
2017-11-28 $18.18 $18.25 $18.11 $18.20 $13.26 121,270
2017-11-27 $18.05 $18.37 $18.05 $18.13 $13.21 156,853
2017-11-24 $18.22 $18.22 $18.16 $18.21 $13.27 66,732
2017-11-22 $18.20 $18.27 $18.12 $18.22 $13.28 80,871
2017-11-21 $18.16 $18.28 $18.10 $18.12 $13.21 129,494
2017-11-20 $18.09 $18.22 $18.01 $18.15 $13.23 50,465
2017-11-17 $17.96 $18.13 $17.90 $18.10 $13.19 67,388
2017-11-16 $17.56 $18.06 $17.45 $17.98 $13.10 243,370
2017-11-15 $17.75 $18.07 $17.56 $17.85 $12.78 158,932
2017-11-14 $17.81 $17.90 $17.75 $17.79 $12.73 177,958
2017-11-13 $18.05 $18.05 $17.76 $17.85 $12.78 194,946
2017-11-10 $18.26 $18.26 $17.91 $18.09 $12.95 168,013
2017-11-09 $18.16 $18.40 $18.16 $18.20 $13.03 115,285
2017-11-08 $18.19 $18.37 $18.06 $18.23 $13.05 85,220
2017-11-07 $18.40 $18.50 $18.02 $18.20 $13.03 180,754
2017-11-06 $18.56 $18.66 $18.16 $18.35 $13.13 322,249
2017-11-03 $18.55 $18.98 $18.07 $18.51 $13.25 212,297
2017-11-02 $18.33 $18.50 $17.86 $18.48 $13.23 146,948
2017-11-01 $18.29 $18.40 $18.15 $18.25 $13.06 128,250
2017-10-31 $18.35 $18.49 $18.19 $18.23 $13.05 108,438
2017-10-30 $18.50 $18.51 $18.01 $18.34 $13.13 161,751
2017-10-27 $18.35 $18.50 $17.93 $18.50 $13.24 110,069
2017-10-26 $18.42 $18.52 $18.20 $18.28 $13.08 109,941
2017-10-25 $18.50 $18.50 $18.28 $18.42 $13.18 166,528
2017-10-24 $18.35 $18.50 $18.35 $18.48 $13.23 97,861
2017-10-23 $18.44 $18.53 $18.14 $18.35 $13.13 130,842
2017-10-20 $18.15 $18.50 $18.10 $18.44 $13.20 133,057
2017-10-19 $18.00 $18.07 $17.83 $18.06 $12.93 125,771
2017-10-18 $18.45 $18.45 $17.86 $18.00 $12.88 163,896
2017-10-17 $18.50 $18.52 $18.20 $18.37 $13.15 299,827
2017-10-16 $18.28 $18.54 $18.10 $18.50 $13.24 331,210
2017-10-13 $17.97 $18.32 $17.90 $18.25 $13.06 256,489
2017-10-12 $17.66 $17.99 $17.61 $17.88 $12.80 113,735
2017-10-11 $17.77 $17.92 $17.52 $17.68 $12.65 96,771
2017-10-10 $17.62 $17.82 $17.42 $17.80 $12.74 72,353
2017-10-09 $17.67 $17.73 $17.47 $17.52 $12.54 59,516
2017-10-06 $17.96 $17.96 $17.60 $17.67 $12.65 53,305
2017-10-05 $17.75 $18.00 $17.70 $17.98 $12.87 124,126
2017-10-04 $18.01 $18.01 $17.64 $17.82 $12.75 70,463
2017-10-03 $18.09 $18.13 $17.76 $17.96 $12.85 78,985
2017-10-02 $18.05 $18.18 $17.80 $18.13 $12.98 112,261
2017-09-29 $18.07 $18.11 $17.86 $18.04 $12.91 88,310
2017-09-28 $17.92 $18.09 $17.81 $18.06 $12.93 92,726
2017-09-27 $18.00 $18.18 $17.75 $17.97 $12.86 221,877
2017-09-26 $17.90 $18.00 $17.69 $17.98 $12.87 61,607
2017-09-25 $17.71 $17.95 $17.64 $17.92 $12.83 96,973
2017-09-22 $17.92 $17.92 $17.58 $17.79 $12.73 121,561
2017-09-21 $17.98 $17.98 $17.76 $17.93 $12.83 60,730
2017-09-20 $17.84 $18.00 $17.76 $17.95 $12.85 83,728
2017-09-19 $17.42 $18.00 $17.26 $17.84 $12.77 122,963
2017-09-18 $17.62 $17.62 $17.30 $17.44 $12.48 77,816
2017-09-15 $17.56 $17.62 $17.35 $17.58 $12.58 100,584
2017-09-14 $17.73 $17.83 $17.39 $17.53 $12.55 93,742
2017-09-13 $17.80 $17.89 $17.44 $17.75 $12.70 114,961
2017-09-12 $17.48 $17.89 $17.41 $17.80 $12.74 110,188
2017-09-11 $17.32 $17.63 $17.26 $17.38 $12.44 106,415
2017-09-08 $17.18 $17.20 $16.96 $17.17 $12.29 81,715
2017-09-07 $17.20 $17.34 $16.95 $17.16 $12.28 249,476
2017-09-06 $16.91 $17.27 $16.89 $17.19 $12.30 192,764
2017-09-05 $17.12 $17.18 $16.75 $16.90 $12.10 97,525
2017-09-01 $17.06 $17.15 $16.98 $17.12 $12.25 57,077
2017-08-31 $16.95 $17.09 $16.93 $17.05 $12.20 56,945
2017-08-30 $17.12 $17.13 $16.90 $16.93 $12.12 59,827
2017-08-29 $16.94 $17.10 $16.84 $17.07 $12.22 83,024
2017-08-28 $17.19 $17.27 $16.28 $17.03 $12.19 231,187
2017-08-25 $17.18 $17.51 $17.07 $17.24 $12.34 82,385
2017-08-24 $17.01 $17.45 $16.95 $17.16 $12.28 247,720
2017-08-23 $17.00 $17.15 $16.97 $17.00 $12.17 155,955
2017-08-22 $17.07 $17.07 $16.91 $17.00 $12.17 128,641
2017-08-21 $17.24 $17.24 $17.02 $17.05 $12.20 98,314
2017-08-18 $17.11 $17.25 $16.98 $17.25 $12.35 57,282
2017-08-17 $17.15 $17.20 $16.87 $17.15 $12.27 195,679
2017-08-16 $17.51 $17.57 $17.12 $17.18 $12.30 140,106
2017-08-15 $17.81 $17.90 $17.53 $17.80 $12.50 82,436
2017-08-14 $17.92 $18.05 $17.82 $17.82 $12.51 93,094
2017-08-11 $17.78 $18.20 $17.50 $17.87 $12.55 163,072
2017-08-10 $17.88 $17.97 $17.74 $17.92 $12.58 114,641
2017-08-09 $18.23 $18.23 $17.90 $17.94 $12.60 80,871
2017-08-08 $17.97 $18.26 $17.81 $18.18 $12.77 274,991
2017-08-07 $18.38 $18.41 $17.87 $17.92 $12.58 189,080
2017-08-04 $17.47 $18.38 $17.35 $18.30 $12.85 309,744
2017-08-03 $17.89 $18.10 $17.62 $17.99 $12.63 389,828
2017-08-02 $17.03 $18.00 $16.87 $17.97 $12.62 380,187
2017-08-01 $16.90 $17.12 $16.68 $17.02 $11.95 207,651
2017-07-31 $16.83 $16.90 $16.63 $16.86 $11.84 206,928
2017-07-28 $16.71 $16.83 $16.56 $16.82 $11.81 268,915
2017-07-27 $16.52 $16.99 $16.38 $16.69 $11.72 467,949
2017-07-26 $16.02 $16.58 $15.90 $16.52 $11.60 205,919
2017-07-25 $16.25 $16.25 $15.92 $16.02 $11.25 106,892
2017-07-24 $15.93 $16.33 $15.90 $16.19 $11.37 158,565
2017-07-21 $16.17 $16.25 $15.87 $15.99 $11.23 109,092
2017-07-20 $16.15 $16.33 $16.10 $16.23 $11.40 84,139
2017-07-19 $16.50 $16.56 $15.97 $16.21 $11.38 471,237
2017-07-18 $16.35 $16.49 $16.20 $16.37 $11.50 251,982
2017-07-17 $16.32 $16.36 $16.20 $16.35 $11.48 101,202
2017-07-14 $16.56 $16.79 $16.39 $16.43 $11.54 368,073
2017-07-13 $16.46 $16.55 $16.14 $16.55 $11.62 251,880
2017-07-12 $16.09 $16.37 $16.00 $16.36 $11.49 155,500
2017-07-11 $16.03 $16.10 $15.87 $16.00 $11.24 146,966
2017-07-10 $15.87 $16.18 $15.85 $16.10 $11.31 367,561
2017-07-07 $15.75 $15.83 $15.73 $15.83 $11.12 67,410
2017-07-06 $15.93 $15.93 $15.69 $15.73 $11.05 121,062
2017-07-05 $16.00 $16.00 $15.61 $15.94 $11.19 120,320
2017-07-03 $16.04 $16.04 $15.90 $16.00 $11.24 108,845
2017-06-30 $16.09 $16.09 $15.83 $15.94 $11.19 257,427
2017-06-29 $16.02 $16.12 $15.80 $15.99 $11.23 136,717
2017-06-28 $15.99 $16.10 $15.86 $15.95 $11.20 193,191
2017-06-27 $15.93 $15.97 $15.78 $15.92 $11.18 90,402
2017-06-26 $15.86 $16.00 $15.80 $15.94 $11.19 148,162
2017-06-23 $15.95 $16.00 $15.86 $15.95 $11.20 136,612
2017-06-22 $15.86 $16.00 $15.78 $15.98 $11.22 59,527
2017-06-21 $15.96 $16.02 $15.73 $15.86 $11.14 104,202
2017-06-20 $15.92 $16.17 $15.65 $15.89 $11.16 124,854
2017-06-19 $15.85 $15.87 $15.67 $15.87 $11.14 71,200
2017-06-16 $15.84 $15.87 $15.67 $15.77 $11.07 59,409
2017-06-15 $15.85 $15.85 $15.62 $15.78 $11.08 77,867
2017-06-14 $16.00 $16.00 $15.82 $15.91 $11.17 103,334
2017-06-13 $15.77 $16.05 $15.77 $16.00 $11.24 65,680
2017-06-12 $15.95 $16.15 $15.81 $15.84 $11.12 128,852
2017-06-09 $15.90 $16.07 $15.87 $15.93 $11.19 110,911
2017-06-08 $15.77 $15.91 $15.77 $15.89 $11.16 64,806
2017-06-07 $16.13 $16.15 $15.77 $15.77 $11.07 94,198
2017-06-06 $15.81 $16.16 $15.78 $16.11 $11.31 162,554
2017-06-05 $16.07 $16.07 $15.82 $15.84 $11.12 106,996
2017-06-02 $16.00 $16.11 $15.85 $16.03 $11.26 63,793
2017-06-01 $16.05 $16.20 $15.90 $15.90 $11.17 122,991
2017-05-31 $16.06 $16.06 $15.82 $15.98 $11.22 78,884
2017-05-30 $16.50 $16.62 $16.01 $16.03 $11.26 158,685
2017-05-26 $16.00 $16.49 $15.98 $16.42 $11.53 150,206
2017-05-25 $16.05 $16.05 $15.90 $16.01 $11.24 202,208
2017-05-24 $15.96 $16.00 $15.90 $15.96 $11.21 131,928
2017-05-23 $15.95 $16.01 $15.86 $15.96 $11.21 146,542
2017-05-22 $15.93 $16.05 $15.74 $15.91 $11.17 331,835
2017-05-19 $15.97 $16.02 $15.74 $15.93 $11.19 123,633
2017-05-18 $15.56 $16.00 $15.43 $15.96 $11.21 172,187
2017-05-17 $15.65 $15.68 $15.39 $15.53 $10.91 149,136
2017-05-16 $15.75 $15.76 $15.61 $15.71 $11.03 119,790
2017-05-15 $15.90 $15.97 $15.84 $15.97 $10.98 130,457
2017-05-12 $15.86 $16.70 $15.74 $15.78 $10.85 82,747
2017-05-11 $15.91 $15.99 $15.73 $15.88 $10.92 197,741
2017-05-10 $15.93 $16.06 $15.81 $15.91 $10.94 645,844
2017-05-09 $16.00 $16.09 $15.80 $15.86 $10.91 241,769
2017-05-08 $15.94 $16.00 $15.81 $15.90 $10.94 156,028
2017-05-05 $15.49 $15.98 $15.25 $15.81 $10.87 355,516
2017-05-04 $15.55 $15.60 $15.39 $15.52 $10.67 347,651
2017-05-03 $15.42 $15.61 $15.37 $15.49 $10.65 138,018
2017-05-02 $15.45 $15.52 $15.36 $15.40 $10.59 218,685
2017-05-01 $15.10 $15.57 $15.10 $15.40 $10.59 194,835
2017-04-28 $15.14 $15.14 $14.94 $15.05 $10.35 95,441
2017-04-27 $15.25 $15.25 $15.11 $15.13 $10.41 154,066
2017-04-26 $15.20 $15.25 $15.06 $15.25 $10.49 110,174
2017-04-25 $15.21 $15.25 $15.13 $15.15 $10.42 160,309
2017-04-24 $15.13 $15.19 $15.10 $15.15 $10.42 163,247
2017-04-21 $14.91 $15.05 $14.88 $14.98 $10.30 90,468
2017-04-20 $14.98 $15.08 $14.88 $14.92 $10.26 113,839
2017-04-19 $14.77 $14.98 $14.70 $14.89 $10.24 259,857
2017-04-18 $14.45 $14.86 $14.40 $14.69 $10.10 692,715
2017-04-17 $15.20 $15.20 $14.25 $14.41 $9.91 1,803,045
2017-04-13 $15.23 $15.23 $15.08 $15.11 $10.39 258,384
2017-04-12 $15.15 $15.24 $15.13 $15.19 $10.45 115,578
2017-04-11 $15.23 $15.30 $15.14 $15.22 $10.47 50,506
2017-04-10 $15.30 $15.30 $15.19 $15.24 $10.48 84,285
2017-04-07 $15.12 $15.29 $15.10 $15.25 $10.49 131,735
2017-04-06 $15.02 $15.16 $15.02 $15.11 $10.39 53,033
2017-04-05 $15.00 $15.15 $14.96 $15.07 $10.36 123,508
2017-04-04 $14.89 $15.16 $14.77 $15.00 $10.32 137,218
2017-04-03 $14.91 $15.00 $14.81 $14.95 $10.28 105,027
2017-03-31 $15.10 $15.19 $14.90 $14.91 $10.25 122,072
2017-03-30 $15.10 $15.19 $15.00 $15.06 $10.36 118,752
2017-03-29 $15.00 $15.14 $14.95 $15.03 $10.34 69,560
2017-03-28 $15.00 $15.12 $14.90 $15.00 $10.32 161,154
2017-03-27 $14.85 $15.00 $14.71 $14.92 $10.26 81,161
2017-03-24 $14.97 $15.02 $14.93 $14.98 $10.30 81,341
2017-03-23 $14.90 $15.06 $14.89 $14.97 $10.30 85,551
2017-03-22 $14.96 $14.99 $14.81 $14.92 $10.26 66,749
2017-03-21 $15.04 $15.10 $14.91 $14.94 $10.28 134,575
2017-03-20 $15.11 $15.11 $14.84 $14.95 $10.28 171,464
2017-03-17 $14.91 $15.08 $14.91 $15.07 $10.36 89,413
2017-03-16 $14.81 $14.98 $14.61 $14.92 $10.26 154,817
2017-03-15 $14.69 $14.87 $14.61 $14.80 $10.18 109,766
2017-03-14 $14.75 $14.82 $14.62 $14.62 $10.06 66,543
2017-03-13 $15.02 $15.06 $14.69 $14.71 $10.12 224,216
2017-03-10 $15.49 $15.52 $15.10 $15.13 $10.41 204,743
2017-03-09 $15.38 $15.54 $15.19 $15.42 $10.61 221,042
2017-03-08 $15.45 $15.55 $15.28 $15.29 $10.52 278,163
2017-03-07 $15.56 $15.75 $15.56 $15.62 $10.52 366,055
2017-03-06 $15.50 $15.65 $15.34 $15.47 $10.41 257,995
2017-03-03 $15.39 $15.67 $15.39 $15.51 $10.44 158,963
2017-03-02 $15.55 $15.65 $15.21 $15.35 $10.33 147,740
2017-03-01 $15.37 $15.64 $15.26 $15.56 $10.48 158,007
2017-02-28 $15.55 $15.66 $15.32 $15.34 $10.33 264,475
2017-02-27 $15.55 $15.69 $15.38 $15.65 $10.54 214,181
2017-02-24 $15.50 $15.75 $15.16 $15.59 $10.50 376,907
2017-02-23 $15.42 $15.91 $15.25 $15.56 $10.48 189,439
2017-02-22 $15.26 $15.71 $15.11 $15.32 $10.31 159,266
2017-02-21 $15.14 $15.25 $15.00 $15.25 $10.27 179,997
2017-02-17 $15.00 $15.12 $15.00 $15.09 $10.16 88,187
2017-02-16 $15.18 $15.24 $14.98 $15.04 $10.13 134,825
2017-02-15 $15.01 $15.20 $14.99 $15.13 $10.19 77,011
2017-02-14 $15.22 $15.22 $14.90 $15.02 $10.11 48,378
2017-02-13 $15.25 $15.30 $15.01 $15.12 $10.18 84,544
2017-02-10 $15.07 $15.33 $14.99 $15.19 $10.23 52,472
2017-02-09 $15.00 $15.14 $14.77 $14.98 $10.09 44,425
2017-02-08 $14.93 $15.06 $14.83 $14.97 $10.08 61,515
2017-02-07 $15.14 $15.14 $14.90 $14.91 $10.04 28,649
2017-02-06 $15.07 $15.14 $14.85 $15.06 $10.14 67,608
2017-02-03 $15.18 $15.25 $14.86 $15.00 $10.10 76,969
2017-02-02 $14.91 $15.25 $14.85 $15.13 $10.19 81,179
2017-02-01 $14.73 $14.96 $14.67 $14.86 $10.00 62,708
2017-01-31 $14.71 $14.96 $14.55 $14.67 $9.88 83,131
2017-01-30 $14.59 $14.76 $14.24 $14.58 $9.82 75,849
2017-01-27 $14.76 $14.90 $14.58 $14.58 $9.82 147,122
2017-01-26 $14.79 $14.90 $14.70 $14.78 $9.95 54,550
2017-01-25 $14.68 $14.98 $14.63 $14.67 $9.88 78,975
2017-01-24 $14.83 $14.83 $14.53 $14.67 $9.88 100,350
2017-01-23 $14.67 $14.79 $14.47 $14.78 $9.95 61,611
2017-01-20 $14.58 $14.84 $14.52 $14.74 $9.92 89,844
2017-01-19 $14.35 $14.54 $14.11 $14.50 $9.76 97,054
2017-01-18 $14.23 $14.27 $13.83 $14.26 $9.60 242,774
2017-01-17 $14.51 $14.80 $14.27 $14.39 $9.69 155,291
2017-01-13 $14.60 $14.62 $14.16 $14.46 $9.73 128,895
2017-01-12 $14.16 $14.98 $14.16 $14.62 $9.84 291,003
2017-01-11 $13.71 $14.29 $13.45 $14.20 $9.56 192,661
2017-01-10 $13.70 $13.73 $13.51 $13.60 $9.16 91,114
2017-01-09 $13.68 $13.68 $13.45 $13.62 $9.17 58,340
2017-01-06 $13.57 $13.73 $13.50 $13.64 $9.18 63,292
2017-01-05 $13.47 $13.63 $13.33 $13.55 $9.12 103,615
2017-01-04 $13.65 $13.83 $13.45 $13.54 $9.12 153,533
2017-01-03 $13.41 $13.80 $13.31 $13.64 $9.18 129,917
2016-12-30 $13.38 $13.59 $13.26 $13.30 $8.95 44,775
2016-12-29 $13.10 $13.53 $13.10 $13.27 $8.93 50,785
2016-12-28 $13.52 $13.52 $13.02 $13.10 $8.82 110,384
2016-12-27 $13.32 $13.44 $13.23 $13.44 $9.05 114,920
2016-12-23 $13.37 $13.52 $13.25 $13.35 $8.99 261,402
2016-12-22 $13.69 $13.71 $13.36 $13.45 $9.06 142,886
2016-12-21 $13.54 $13.62 $13.31 $13.61 $9.16 61,182
2016-12-20 $13.55 $13.63 $13.39 $13.46 $9.06 81,973
2016-12-19 $13.48 $13.48 $13.31 $13.45 $9.06 18,318
2016-12-16 $13.32 $13.50 $13.32 $13.40 $9.02 84,294
2016-12-15 $13.34 $13.52 $13.26 $13.35 $8.99 84,315
2016-12-14 $13.87 $13.87 $13.33 $13.39 $9.01 44,462
2016-12-13 $13.75 $13.91 $13.60 $13.83 $9.31 81,925
2016-12-12 $13.75 $13.84 $13.50 $13.62 $9.17 117,096
2016-12-09 $13.69 $13.83 $13.59 $13.70 $9.22 95,932
2016-12-08 $13.70 $13.91 $13.46 $13.62 $9.17 208,603
2016-12-07 $13.53 $13.90 $13.28 $13.67 $9.20 161,245
2016-12-06 $13.69 $13.69 $13.37 $13.66 $9.20 110,973
2016-12-05 $13.50 $13.66 $13.34 $13.66 $9.20 95,245
2016-12-02 $13.49 $13.50 $13.19 $13.40 $9.02 112,084
2016-12-01 $13.50 $13.63 $13.32 $13.49 $9.08 126,468
2016-11-30 $13.50 $13.50 $13.35 $13.40 $9.02 129,922
2016-11-29 $13.36 $13.47 $13.16 $13.40 $9.02 93,777
2016-11-28 $13.47 $13.47 $13.15 $13.34 $8.98 36,839
2016-11-25 $13.32 $13.65 $13.32 $13.50 $9.09 70,308
2016-11-23 $13.43 $13.50 $13.35 $13.39 $9.01 58,866
2016-11-22 $13.50 $13.60 $13.25 $13.37 $9.00 62,270
2016-11-21 $13.70 $13.70 $13.34 $13.49 $9.08 56,100
2016-11-18 $13.49 $13.78 $13.41 $13.71 $9.23 70,300
2016-11-17 $13.27 $13.47 $13.20 $13.46 $9.06 60,070
2016-11-16 $13.07 $13.39 $13.07 $13.30 $8.95 129,258
2016-11-15 $13.52 $13.77 $13.29 $13.43 $8.82 161,099
2016-11-14 $13.32 $13.95 $13.32 $13.52 $8.88 191,856
2016-11-11 $13.41 $13.91 $13.28 $13.29 $8.73 143,301
2016-11-10 $13.24 $13.69 $13.18 $13.49 $8.86 102,716
2016-11-09 $13.22 $13.60 $12.98 $13.04 $8.57 164,300
2016-11-08 $13.66 $13.66 $13.06 $13.10 $8.61 65,379
2016-11-07 $12.99 $13.57 $12.99 $13.49 $8.86 331,253
2016-11-04 $12.35 $12.98 $12.29 $12.92 $8.49 149,947
2016-11-03 $12.60 $12.70 $12.00 $12.45 $8.18 296,772
2016-11-02 $12.31 $12.80 $11.88 $12.55 $8.24 616,542
2016-11-01 $11.88 $11.98 $11.35 $11.98 $7.87 326,613
2016-10-31 $11.92 $12.00 $11.65 $11.88 $7.80 134,919
2016-10-28 $11.90 $12.18 $11.70 $11.97 $7.86 109,497
2016-10-27 $12.01 $12.04 $11.73 $11.91 $7.82 47,275
2016-10-26 $12.08 $12.16 $11.90 $12.05 $7.92 67,072
2016-10-25 $11.85 $12.07 $11.85 $12.03 $7.90 166,662
2016-10-24 $11.95 $11.99 $11.78 $11.90 $7.82 72,241
2016-10-21 $11.89 $12.01 $11.86 $11.92 $7.83 69,153
2016-10-20 $11.86 $12.00 $11.85 $11.89 $7.81 162,635
2016-10-19 $12.00 $12.00 $11.86 $11.91 $7.82 68,983
2016-10-18 $12.08 $12.09 $11.89 $12.00 $7.88 77,574
2016-10-17 $11.94 $12.02 $11.84 $12.00 $7.88 58,651
2016-10-14 $12.02 $12.06 $11.83 $11.92 $7.83 60,429
2016-10-13 $11.97 $12.09 $11.94 $12.01 $7.89 66,364
2016-10-12 $12.10 $12.10 $11.95 $12.01 $7.89 27,747
2016-10-11 $12.07 $12.27 $12.00 $12.11 $7.96 51,418
2016-10-10 $12.09 $12.19 $12.03 $12.17 $7.99 43,181
2016-10-07 $12.33 $12.33 $12.01 $12.09 $7.94 48,033
2016-10-06 $12.26 $12.39 $12.04 $12.38 $8.13 86,159
2016-10-05 $12.25 $12.37 $12.00 $12.19 $8.01 78,216
2016-10-04 $12.28 $12.37 $12.16 $12.19 $8.01 152,373
2016-10-03 $12.48 $12.50 $12.20 $12.30 $8.08 126,516
2016-09-30 $11.88 $12.59 $11.81 $12.51 $8.22 289,132
2016-09-29 $11.93 $12.04 $11.85 $11.90 $7.82 156,552
2016-09-28 $12.05 $12.09 $11.88 $12.00 $7.88 152,480
2016-09-27 $12.00 $12.09 $11.96 $12.01 $7.89 211,529
2016-09-26 $11.87 $12.00 $11.80 $11.98 $7.87 102,260
2016-09-23 $11.73 $12.00 $11.73 $11.91 $7.82 159,020
2016-09-22 $11.61 $11.88 $11.61 $11.75 $7.72 65,842
2016-09-21 $11.61 $11.81 $11.57 $11.60 $7.62 233,070
2016-09-20 $11.79 $11.84 $11.55 $11.61 $7.63 54,317
2016-09-19 $11.74 $11.79 $11.55 $11.72 $7.70 78,642
2016-09-16 $11.61 $11.74 $11.55 $11.60 $7.62 204,235
2016-09-15 $11.63 $11.72 $11.53 $11.62 $7.63 56,643
2016-09-14 $11.51 $11.68 $11.45 $11.66 $7.66 33,004
2016-09-13 $11.87 $11.92 $11.42 $11.51 $7.56 63,196
2016-09-12 $11.83 $11.99 $11.66 $11.91 $7.82 70,098
2016-09-09 $12.02 $12.06 $11.73 $11.80 $7.75 86,152
2016-09-08 $11.91 $12.12 $11.88 $11.96 $7.86 77,420
2016-09-07 $12.16 $12.21 $11.90 $11.95 $7.85 48,774
2016-09-06 $12.11 $12.32 $12.06 $12.09 $7.94 62,127
2016-09-02 $12.06 $12.32 $12.05 $12.21 $8.02 111,334
2016-09-01 $12.11 $12.11 $11.78 $12.02 $7.90 35,789
2016-08-31 $11.66 $12.09 $11.50 $12.07 $7.93 107,922
2016-08-30 $11.81 $12.00 $11.65 $11.72 $7.70 89,098
2016-08-29 $12.20 $12.20 $11.81 $11.89 $7.81 83,898
2016-08-26 $12.09 $12.20 $11.82 $12.13 $7.97 86,664
2016-08-25 $11.98 $12.09 $11.78 $12.09 $7.94 61,783
2016-08-24 $11.69 $12.11 $11.59 $12.02 $7.90 88,638
2016-08-23 $11.46 $11.76 $11.46 $11.67 $7.67 193,717
2016-08-22 $11.72 $11.75 $11.42 $11.45 $7.52 185,330
2016-08-19 $11.67 $11.95 $11.67 $11.75 $7.72 88,534
2016-08-18 $11.85 $12.00 $11.74 $11.75 $7.72 79,987
2016-08-17 $11.87 $11.99 $11.71 $11.77 $7.73 110,454
2016-08-16 $12.46 $12.69 $12.20 $12.31 $7.87 256,146
2016-08-15 $12.45 $12.57 $12.26 $12.35 $7.89 136,907
2016-08-12 $12.25 $12.56 $12.15 $12.40 $7.92 235,681
2016-08-11 $12.07 $12.19 $11.96 $12.19 $7.79 122,981
2016-08-10 $11.89 $12.06 $11.75 $12.02 $7.68 174,621
2016-08-09 $11.99 $12.09 $11.74 $11.75 $7.51 146,452
2016-08-08 $11.75 $12.00 $11.75 $11.75 $7.51 159,095
2016-08-05 $11.69 $12.00 $11.69 $11.75 $7.51 259,800
2016-08-04 $11.75 $12.11 $11.67 $11.69 $7.47 421,151
2016-08-03 $11.82 $11.90 $10.96 $11.66 $7.45 709,617
2016-08-02 $12.03 $12.12 $11.76 $11.95 $7.64 551,543
2016-08-01 $11.72 $12.04 $11.70 $11.99 $7.66 334,376
2016-07-29 $11.46 $11.79 $11.39 $11.76 $7.51 172,095
2016-07-28 $11.37 $11.55 $11.25 $11.54 $7.37 302,094
2016-07-27 $11.35 $11.44 $11.20 $11.41 $7.29 172,856
2016-07-26 $11.06 $11.30 $11.06 $11.30 $7.22 116,083
2016-07-25 $11.04 $11.13 $10.88 $11.13 $7.11 188,176
2016-07-22 $10.82 $11.04 $10.78 $10.95 $7.00 190,799
2016-07-21 $10.88 $11.00 $10.79 $10.83 $6.92 144,181
2016-07-20 $10.90 $10.93 $10.70 $10.86 $6.94 123,402
2016-07-19 $10.89 $10.98 $10.71 $10.80 $6.90 175,989
2016-07-18 $10.25 $10.87 $10.23 $10.84 $6.93 338,562
2016-07-15 $9.86 $10.30 $9.86 $10.23 $6.54 251,144
2016-07-14 $9.78 $9.94 $9.78 $9.92 $6.34 299,065
2016-07-13 $9.58 $9.76 $9.55 $9.75 $6.23 290,699
2016-07-12 $9.56 $9.74 $9.50 $9.53 $6.09 108,736
2016-07-11 $9.60 $9.74 $9.46 $9.50 $6.07 194,214
2016-07-08 $9.24 $9.58 $9.16 $9.50 $6.07 162,767
2016-07-07 $9.00 $9.25 $8.95 $9.17 $5.86 174,485
2016-07-06 $9.15 $9.15 $8.99 $9.01 $5.76 218,045
2016-07-05 $9.27 $9.27 $8.97 $9.15 $5.85 104,644
2016-07-01 $9.26 $9.30 $9.21 $9.27 $5.92 97,115
2016-06-30 $9.31 $9.34 $9.13 $9.19 $5.87 106,466
2016-06-29 $9.10 $9.35 $8.92 $9.25 $5.91 1,014,120
2016-06-28 $9.17 $9.17 $8.99 $9.00 $5.75 539,587
2016-06-27 $9.54 $9.54 $8.95 $8.99 $5.74 186,076
2016-06-24 $9.88 $9.96 $9.54 $9.63 $6.15 202,315
2016-06-23 $10.00 $10.24 $9.91 $9.94 $6.35 98,022
2016-06-22 $9.93 $9.98 $9.85 $9.92 $6.34 227,870
2016-06-21 $10.05 $10.35 $9.95 $10.02 $6.40 116,969
2016-06-20 $10.40 $10.40 $10.03 $10.07 $6.43 223,187
2016-06-17 $10.40 $10.50 $10.25 $10.30 $6.58 124,228
2016-06-16 $10.50 $10.56 $10.21 $10.40 $6.65 143,343
2016-06-15 $10.28 $11.00 $10.25 $10.48 $6.70 183,464
2016-06-14 $10.12 $10.27 $10.07 $10.21 $6.52 87,953
2016-06-13 $10.65 $10.65 $10.09 $10.17 $6.50 65,032
2016-06-10 $10.88 $10.88 $10.49 $10.66 $6.81 102,259
2016-06-09 $10.80 $10.91 $10.56 $10.89 $6.96 107,388
2016-06-08 $10.80 $10.87 $10.71 $10.80 $6.90 115,331
2016-06-07 $10.68 $10.79 $10.60 $10.73 $6.86 169,555
2016-06-06 $10.53 $10.74 $10.49 $10.70 $6.84 153,903
2016-06-03 $10.31 $10.60 $10.25 $10.49 $6.70 159,728
2016-06-02 $10.26 $10.34 $10.18 $10.30 $6.58 127,778
2016-06-01 $10.35 $10.51 $10.03 $10.23 $6.54 187,252
2016-05-31 $10.45 $10.46 $10.15 $10.38 $6.63 199,657
2016-05-27 $10.45 $10.45 $10.18 $10.41 $6.65 129,978
2016-05-26 $9.87 $10.47 $9.65 $10.47 $6.69 308,303
2016-05-25 $9.62 $9.90 $9.57 $9.78 $6.25 173,773
2016-05-24 $9.49 $9.70 $9.36 $9.53 $6.09 90,203
2016-05-23 $9.39 $9.46 $9.20 $9.42 $6.02 52,470
2016-05-20 $9.18 $9.29 $9.17 $9.23 $5.90 91,738
2016-05-19 $9.10 $9.26 $9.01 $9.20 $5.88 145,539
2016-05-18 $9.12 $9.45 $9.08 $9.17 $5.86 131,514
2016-05-17 $9.74 $9.89 $9.50 $9.54 $5.88 156,025
2016-05-16 $9.60 $9.77 $9.41 $9.72 $6.00 216,330
2016-05-13 $9.30 $9.53 $9.20 $9.42 $5.81 188,321
2016-05-12 $9.85 $9.95 $9.20 $9.34 $5.76 354,549
2016-05-11 $9.63 $10.11 $9.63 $9.73 $6.00 84,681
2016-05-10 $9.71 $9.90 $9.62 $9.63 $5.94 138,740
2016-05-09 $9.85 $9.87 $9.70 $9.71 $5.99 203,012
2016-05-06 $9.92 $10.00 $9.85 $9.88 $6.09 162,261
2016-05-05 $10.02 $10.07 $9.93 $9.95 $6.14 255,731
2016-05-04 $9.90 $10.20 $9.77 $9.98 $6.16 251,883
2016-05-03 $9.90 $10.00 $9.76 $9.94 $6.13 264,344
2016-05-02 $10.05 $10.05 $9.85 $9.90 $6.11 117,010
2016-04-29 $10.19 $10.19 $9.90 $10.01 $6.17 248,564
2016-04-28 $10.15 $10.19 $10.02 $10.18 $6.28 218,383
2016-04-27 $10.20 $10.30 $10.10 $10.16 $6.27 155,339
2016-04-26 $10.05 $10.16 $9.91 $10.12 $6.24 189,824
2016-04-25 $10.16 $10.16 $9.93 $9.97 $6.15 154,226
2016-04-22 $10.07 $10.11 $10.00 $10.09 $6.22 78,438
2016-04-21 $9.97 $10.05 $9.89 $10.03 $6.19 124,358
2016-04-20 $9.94 $10.05 $9.87 $9.97 $6.15 113,840
2016-04-19 $10.07 $10.07 $9.85 $9.97 $6.15 80,065
2016-04-18 $9.85 $10.09 $9.85 $9.99 $6.16 149,823
2016-04-15 $10.10 $10.10 $9.85 $9.88 $6.09 107,204
2016-04-14 $10.22 $10.30 $10.06 $10.10 $6.23 285,566
2016-04-13 $10.48 $10.49 $10.17 $10.25 $6.32 55,308
2016-04-12 $10.46 $10.50 $10.30 $10.45 $6.45 85,572
2016-04-11 $10.10 $10.57 $10.01 $10.40 $6.41 144,970
2016-04-08 $10.20 $10.25 $10.04 $10.07 $6.21 55,682
2016-04-07 $9.99 $10.20 $9.85 $10.07 $6.21 53,426
2016-04-06 $9.87 $9.99 $9.85 $9.95 $6.14 57,478
2016-04-05 $9.87 $9.90 $9.85 $9.87 $6.09 68,409
2016-04-04 $10.04 $10.33 $9.85 $9.99 $6.16 76,326
2016-04-01 $9.90 $9.99 $9.75 $9.98 $6.16 43,012
2016-03-31 $10.34 $10.35 $9.87 $9.95 $6.14 65,348
2016-03-30 $10.11 $10.35 $9.89 $10.30 $6.35 44,713
2016-03-29 $9.71 $10.10 $9.60 $10.08 $6.22 61,343
2016-03-28 $9.59 $9.83 $9.59 $9.80 $6.04 37,722
2016-03-24 $9.70 $9.70 $9.44 $9.65 $5.95 56,265
2016-03-23 $9.77 $9.89 $9.64 $9.75 $6.01 65,517
2016-03-22 $9.84 $10.16 $9.53 $9.88 $6.09 71,391
2016-03-21 $10.08 $10.08 $9.68 $9.78 $6.03 65,527
2016-03-18 $9.77 $10.17 $9.66 $10.05 $6.20 128,891
2016-03-17 $9.96 $10.20 $9.64 $9.69 $5.98 110,324
2016-03-16 $10.08 $10.10 $9.60 $9.97 $6.15 192,088
2016-03-15 $10.37 $10.59 $10.25 $10.37 $6.19 88,860
2016-03-14 $10.50 $10.51 $10.20 $10.39 $6.20 83,107
2016-03-11 $10.50 $10.60 $10.35 $10.43 $6.23 59,066
2016-03-10 $10.35 $10.50 $10.24 $10.39 $6.20 49,541
2016-03-09 $10.28 $10.48 $10.21 $10.32 $6.16 137,697
2016-03-08 $10.73 $10.73 $10.08 $10.14 $6.05 126,759
2016-03-07 $10.19 $10.72 $10.18 $10.65 $6.36 129,684
2016-03-04 $9.95 $10.36 $9.90 $10.15 $6.06 206,025
2016-03-03 $10.04 $10.04 $9.80 $9.96 $5.95 119,059
2016-03-02 $9.45 $10.11 $9.39 $9.80 $5.85 199,618
2016-03-01 $9.17 $9.54 $9.06 $9.48 $5.66 206,751
2016-02-29 $9.08 $9.32 $9.00 $9.18 $5.48 179,926
2016-02-26 $8.76 $9.08 $8.76 $9.00 $5.37 142,842
2016-02-25 $9.00 $9.04 $8.65 $8.65 $5.16 279,638
2016-02-24 $9.20 $9.20 $8.91 $8.94 $5.34 137,527
2016-02-23 $9.30 $9.39 $9.27 $9.28 $5.54 37,338
2016-02-22 $9.26 $9.47 $9.23 $9.35 $5.58 61,397
2016-02-19 $9.61 $9.73 $9.18 $9.43 $5.63 203,268
2016-02-18 $9.48 $9.93 $9.36 $9.69 $5.79 58,186
2016-02-17 $9.48 $9.89 $9.40 $9.45 $5.64 122,035
2016-02-16 $9.94 $9.99 $9.38 $9.45 $5.64 91,842
2016-02-12 $9.95 $10.13 $9.72 $9.95 $5.94 62,187
2016-02-11 $10.24 $10.24 $9.60 $10.01 $5.98 157,583
2016-02-10 $10.33 $10.41 $10.10 $10.28 $6.14 70,393
2016-02-09 $10.19 $10.37 $10.00 $10.30 $6.15 99,721
2016-02-08 $9.99 $10.45 $9.71 $10.37 $6.19 64,944
2016-02-05 $9.80 $10.05 $9.77 $10.05 $6.00 49,666
2016-02-04 $9.53 $9.94 $9.25 $9.80 $5.85 153,342
2016-02-03 $9.70 $9.76 $9.32 $9.45 $5.64 56,100
2016-02-02 $9.91 $9.95 $9.55 $9.68 $5.78 33,217
2016-02-01 $10.42 $10.42 $9.96 $10.00 $5.97 83,841
2016-01-29 $9.61 $10.38 $9.50 $10.38 $6.20 111,013
2016-01-28 $9.65 $9.72 $9.45 $9.55 $5.70 79,966
2016-01-27 $9.32 $9.59 $9.27 $9.46 $5.65 57,509
2016-01-26 $9.21 $9.43 $9.10 $9.43 $5.63 183,573
2016-01-25 $9.40 $9.60 $9.02 $9.03 $5.39 44,269
2016-01-22 $9.46 $9.66 $9.35 $9.41 $5.62 116,014
2016-01-21 $9.05 $9.34 $8.95 $9.29 $5.55 46,841
2016-01-20 $9.07 $9.34 $8.89 $9.00 $5.37 113,558
2016-01-19 $9.50 $9.52 $8.87 $9.12 $5.45 113,113
2016-01-15 $9.38 $9.38 $9.05 $9.28 $5.54 62,748
2016-01-14 $8.89 $9.56 $8.81 $9.54 $5.70 100,647
2016-01-13 $9.20 $9.39 $8.78 $8.95 $5.34 195,856
2016-01-12 $9.80 $9.93 $9.00 $9.11 $5.44 163,014
2016-01-11 $10.50 $10.55 $9.78 $9.81 $5.86 172,452
2016-01-08 $10.59 $10.76 $10.50 $10.55 $6.30 60,902
2016-01-07 $10.68 $10.75 $10.50 $10.62 $6.34 156,855
2016-01-06 $10.90 $11.08 $10.80 $10.84 $6.47 57,247
2016-01-05 $11.26 $11.26 $11.00 $11.03 $6.59 47,151
2016-01-04 $11.18 $11.54 $11.10 $11.15 $6.66 72,524
2015-12-31 $11.23 $11.60 $11.00 $11.26 $6.72 167,910
2015-12-30 $11.34 $11.62 $11.10 $11.29 $6.74 158,494
2015-12-29 $10.75 $11.45 $10.52 $11.37 $6.79 392,422
2015-12-28 $11.12 $11.12 $10.66 $10.78 $6.44 96,326
2015-12-24 $10.72 $11.14 $10.70 $11.04 $6.59 49,432
2015-12-23 $10.00 $10.78 $9.94 $10.75 $6.42 155,536
2015-12-22 $9.64 $9.79 $9.62 $9.76 $5.83 652,619
2015-12-21 $9.37 $9.85 $9.37 $9.66 $5.77 262,817
2015-12-18 $9.70 $9.91 $9.15 $9.28 $5.54 471,055
2015-12-17 $9.45 $9.89 $9.45 $9.72 $5.80 264,394
2015-12-16 $9.77 $9.77 $9.40 $9.46 $5.65 391,094
2015-12-15 $9.77 $10.03 $9.50 $9.78 $5.84 231,445
2015-12-14 $10.18 $10.19 $9.75 $9.80 $5.85 265,005
2015-12-11 $10.34 $10.47 $10.06 $10.14 $6.05 116,629
2015-12-10 $10.08 $10.54 $10.08 $10.42 $6.22 139,649
2015-12-09 $9.87 $10.33 $9.85 $10.10 $6.03 138,770
2015-12-08 $9.90 $10.24 $9.81 $10.10 $6.03 176,329
2015-12-07 $10.69 $10.69 $9.54 $9.64 $5.76 573,915
2015-12-04 $10.85 $10.88 $10.62 $10.78 $6.44 98,243
2015-12-03 $11.00 $11.12 $10.69 $10.72 $6.40 148,487
2015-12-02 $11.27 $11.33 $10.88 $11.00 $6.57 113,933
2015-12-01 $11.50 $11.57 $11.26 $11.39 $6.80 153,483
2015-11-30 $11.50 $11.56 $11.47 $11.50 $6.87 91,896
2015-11-27 $11.53 $11.61 $11.50 $11.59 $6.92 55,008
2015-11-25 $11.60 $11.65 $11.50 $11.56 $6.90 116,878
2015-11-24 $11.71 $11.78 $11.36 $11.63 $6.94 263,118
2015-11-23 $12.14 $12.14 $11.53 $11.62 $6.94 256,877
2015-11-20 $12.17 $12.22 $11.93 $12.22 $7.30 45,691
2015-11-19 $11.32 $12.10 $11.32 $12.06 $7.20 201,163
2015-11-18 $11.58 $11.90 $11.15 $11.20 $6.69 236,008
2015-11-17 $12.29 $12.29 $11.86 $11.88 $6.89 86,866
2015-11-16 $12.41 $12.42 $11.98 $12.17 $7.06 40,356
2015-11-13 $12.80 $12.80 $12.18 $12.41 $7.20 91,598
2015-11-12 $11.85 $12.83 $11.84 $12.80 $7.42 115,339
2015-11-11 $11.80 $12.15 $11.65 $11.75 $6.81 173,235
2015-11-10 $12.49 $12.49 $11.63 $11.71 $6.79 145,327
2015-11-09 $12.56 $12.76 $12.04 $12.19 $7.07 163,328
2015-11-06 $12.64 $12.79 $12.00 $12.60 $7.31 170,141
2015-11-05 $13.15 $13.25 $12.43 $12.71 $7.37 168,303
2015-11-04 $12.90 $13.35 $12.26 $13.14 $7.62 105,990
2015-11-03 $12.67 $13.03 $12.44 $12.90 $7.48 93,852
2015-11-02 $12.90 $13.18 $12.64 $12.67 $7.35 129,271
2015-10-30 $12.77 $13.00 $12.66 $12.90 $7.48 44,083
2015-10-29 $12.83 $12.99 $12.54 $12.77 $7.41 155,165
2015-10-28 $13.15 $13.35 $12.70 $13.06 $7.57 159,307
2015-10-27 $13.59 $13.59 $12.59 $13.11 $7.60 190,685
2015-10-26 $14.23 $14.23 $13.55 $13.64 $7.91 58,335
2015-10-23 $14.23 $14.59 $14.10 $14.14 $8.20 20,378
2015-10-22 $14.09 $14.45 $13.97 $14.20 $8.24 26,213
2015-10-21 $14.26 $14.28 $14.00 $14.03 $8.14 79,905
2015-10-20 $14.65 $14.65 $14.15 $14.26 $8.27 267,738
2015-10-19 $14.48 $14.64 $14.45 $14.60 $8.47 55,005
2015-10-16 $14.57 $14.74 $14.43 $14.56 $8.44 64,573
2015-10-15 $14.68 $14.84 $14.50 $14.65 $8.50 97,045
2015-10-14 $14.60 $14.84 $14.55 $14.70 $8.53 105,340
2015-10-13 $14.64 $14.96 $14.64 $14.70 $8.53 80,259
2015-10-12 $15.00 $15.00 $14.56 $14.78 $8.57 73,249
2015-10-09 $14.78 $15.27 $14.70 $14.99 $8.69 265,067
2015-10-08 $14.78 $14.99 $14.53 $14.78 $8.57 475,089
2015-10-07 $14.27 $14.97 $13.79 $14.89 $8.64 702,888
2015-10-06 $13.63 $14.35 $13.51 $14.00 $8.12 458,984
2015-10-05 $13.31 $13.73 $13.11 $13.66 $7.92 288,691
2015-10-02 $12.78 $13.44 $12.78 $13.40 $7.77 458,733
2015-10-01 $12.94 $13.07 $12.70 $12.87 $7.46 68,320
2015-09-30 $12.88 $13.25 $12.83 $12.83 $7.44 316,366
2015-09-29 $12.21 $12.90 $12.21 $12.85 $7.45 458,603
2015-09-28 $12.54 $12.58 $11.95 $12.28 $7.12 602,198
2015-09-25 $12.79 $12.79 $12.37 $12.50 $7.25 202,342
2015-09-24 $12.61 $12.92 $12.19 $12.80 $7.42 355,449
2015-09-23 $12.27 $12.81 $12.27 $12.67 $7.35 355,835
2015-09-22 $12.52 $12.54 $12.17 $12.33 $7.15 392,527
2015-09-21 $13.13 $13.13 $12.54 $12.61 $7.31 390,446
2015-09-18 $12.50 $13.14 $12.24 $12.96 $7.52 311,896
2015-09-17 $12.22 $12.80 $12.22 $12.53 $7.27 261,508
2015-09-16 $12.35 $12.65 $12.17 $12.28 $7.12 234,157
2015-09-15 $12.40 $12.56 $11.97 $12.44 $7.21 892,941
2015-09-14 $12.32 $12.61 $11.83 $12.29 $7.13 741,860
2015-09-11 $12.60 $12.73 $11.98 $12.33 $7.15 377,178
2015-09-10 $12.45 $12.87 $11.89 $12.73 $7.38 287,530
2015-09-09 $13.04 $13.22 $12.37 $12.38 $7.18 241,127
2015-09-08 $13.19 $13.45 $12.55 $12.98 $7.53 599,442
2015-09-04 $13.24 $13.63 $12.91 $13.14 $7.62 167,456
2015-09-03 $13.42 $13.66 $13.17 $13.27 $7.70 73,111
2015-09-02 $13.77 $14.11 $13.43 $13.49 $7.82 127,432
2015-09-01 $13.33 $14.05 $13.23 $13.85 $8.03 317,112
2015-08-31 $13.26 $13.70 $13.15 $13.52 $7.84 94,837
2015-08-28 $13.43 $13.67 $12.88 $13.35 $7.74 108,238
2015-08-27 $13.67 $13.83 $13.57 $13.60 $7.89 239,090
2015-08-26 $13.78 $14.01 $13.13 $13.45 $7.80 147,370
2015-08-25 $14.14 $14.66 $13.60 $13.60 $7.89 271,080
2015-08-24 $13.77 $14.24 $12.54 $13.85 $8.03 173,513
2015-08-21 $14.21 $14.26 $13.70 $13.77 $7.99 143,494
2015-08-20 $14.14 $14.44 $13.90 $14.40 $8.35 96,752
2015-08-19 $14.28 $14.55 $13.85 $14.09 $8.17 291,008
2015-08-18 $14.91 $15.00 $14.25 $14.43 $8.28 875,001
2015-08-17 $14.98 $15.09 $14.87 $14.90 $8.55 101,745
2015-08-14 $14.88 $15.05 $14.81 $14.92 $8.56 38,051
2015-08-13 $14.43 $15.14 $14.33 $14.79 $8.49 301,856
2015-08-12 $14.94 $15.25 $14.26 $14.50 $8.32 1,058,335
2015-08-11 $15.59 $16.37 $15.00 $15.35 $8.81 193,188
2015-08-10 $15.81 $16.04 $15.49 $15.66 $8.99 256,883
2015-08-07 $15.97 $16.16 $15.45 $15.80 $9.07 266,881
2015-08-06 $16.72 $16.74 $15.67 $15.90 $9.12 317,533
2015-08-05 $17.13 $17.13 $16.54 $16.77 $9.62 72,280
2015-08-04 $17.38 $17.55 $16.94 $17.05 $9.78 70,107
2015-08-03 $17.50 $17.85 $17.39 $17.43 $10.00 80,829
2015-07-31 $17.86 $17.89 $17.21 $17.57 $10.08 165,996
2015-07-30 $17.95 $17.97 $17.44 $17.83 $10.23 34,962
2015-07-29 $16.93 $18.90 $16.90 $17.95 $10.30 92,944
2015-07-28 $17.53 $17.53 $15.91 $16.91 $9.70 321,641
2015-07-27 $17.75 $18.00 $17.50 $17.52 $10.05 84,624
2015-07-24 $17.90 $18.08 $17.75 $17.76 $10.19 82,127
2015-07-23 $17.91 $18.01 $17.86 $18.00 $10.33 37,807
2015-07-22 $17.83 $17.90 $17.66 $17.90 $10.27 24,920
2015-07-21 $17.82 $18.00 $17.81 $17.85 $10.24 41,906
2015-07-20 $17.73 $17.89 $17.59 $17.82 $10.23 92,104
2015-07-17 $17.72 $17.80 $17.50 $17.80 $10.21 103,738
2015-07-16 $18.00 $18.22 $17.66 $17.75 $10.19 284,314
2015-07-15 $17.91 $18.32 $17.80 $18.00 $10.33 72,079
2015-07-14 $17.92 $18.06 $17.58 $17.99 $10.32 81,915
2015-07-13 $17.75 $18.20 $17.75 $18.00 $10.33 93,897
2015-07-10 $17.91 $17.93 $17.50 $17.75 $10.19 167,410
2015-07-09 $17.88 $18.05 $17.50 $17.85 $10.24 76,424
2015-07-08 $18.04 $18.15 $17.65 $17.80 $10.21 94,978
2015-07-07 $18.49 $18.50 $17.75 $18.14 $10.41 635,601
2015-07-06 $17.69 $18.47 $17.69 $18.38 $10.55 68,534
2015-07-02 $18.44 $18.55 $17.66 $17.98 $10.32 1,109,694
2015-07-01 $18.20 $18.56 $18.18 $18.42 $10.57 89,511
2015-06-30 $18.32 $18.48 $18.06 $18.13 $10.40 35,671
2015-06-29 $18.37 $18.56 $18.22 $18.23 $10.46 296,941
2015-06-26 $18.50 $18.72 $18.38 $18.50 $10.62 97,391
2015-06-25 $18.45 $18.85 $18.05 $18.11 $10.39 122,480
2015-06-24 $18.90 $19.20 $18.34 $18.55 $10.65 207,522
2015-06-23 $18.33 $19.00 $18.33 $18.99 $10.90 183,975
2015-06-22 $18.50 $18.53 $18.04 $18.30 $10.50 58,467
2015-06-19 $18.49 $18.75 $18.33 $18.51 $10.62 240,061
2015-06-18 $17.78 $18.83 $17.78 $18.61 $10.68 596,040
2015-06-17 $18.16 $18.30 $17.69 $18.00 $10.33 170,285
2015-06-16 $18.10 $18.38 $17.78 $18.35 $10.53 130,987
2015-06-15 $18.05 $18.27 $17.94 $18.26 $10.48 143,275
2015-06-12 $18.50 $18.50 $17.90 $18.14 $10.41 153,285
2015-06-11 $18.21 $18.65 $18.02 $18.38 $10.55 266,012
2015-06-10 $17.64 $18.36 $17.45 $18.31 $10.51 741,850
2015-06-09 $17.15 $17.85 $17.15 $17.65 $10.13 1,074,041
2015-06-08 $17.00 $17.10 $16.96 $17.08 $9.80 152,561
2015-06-05 $16.77 $17.05 $16.77 $17.02 $9.77 251,913
2015-06-04 $16.95 $17.01 $16.90 $16.92 $9.71 165,202
2015-06-03 $17.00 $17.05 $16.90 $16.98 $9.74 343,781
2015-06-02 $17.16 $17.25 $16.98 $17.00 $9.76 357,287
2015-06-01 $16.88 $17.18 $16.86 $17.15 $9.84 512,433
2015-05-29 $16.45 $16.93 $16.36 $16.90 $9.70 106,432
2015-05-28 $16.50 $16.54 $16.36 $16.50 $9.47 72,634
2015-05-27 $16.55 $16.65 $16.27 $16.51 $9.47 184,017
2015-05-26 $16.53 $16.53 $16.03 $16.52 $9.48 302,908
2015-05-22 $16.44 $16.54 $16.40 $16.50 $9.47 114,215
2015-05-21 $16.50 $16.67 $16.40 $16.50 $9.47 190,830
2015-05-20 $16.85 $17.10 $16.50 $16.55 $9.50 614,065
2015-05-19 $16.43 $16.92 $16.43 $16.90 $9.70 670,088
2015-05-18 $16.45 $16.75 $16.35 $16.45 $9.44 1,466,593
2015-05-15 $16.00 $16.96 $15.85 $16.55 $9.50 10,519,918

Fortress Transportation and Infrastructure Investors LLC (FTAI) News Headlines

Stock Market Photo
New Fortress' U.S. permit to ship LNG by rail could expire Nov. 30
reuters.com
Nov. 22, 2021

U.S. energy company New Fortress Energy Inc's permit to ship liquefied natural gas (LNG) by rail could expire on Nov. 30, environmental groups opposed to those shipments said on Monday.

Recent Fortress Transportation and Infrastructure Investors LLC (FTAI) News
Time Published Title News Site