Griffon Corp (GFF)

Exchange: NYSE

$28.72 ($0.21) 0.74%

Data as of Dec. 2, 2021

Dec. 2, 2021
Griffon Corp - Daily Information
Click for more stock information on Griffon Corp.
Daily Information Data
Date Dec. 2, 2021
Open $28.62
Previous Close $28.72
High $28.95
Low $28.45
Adjusted Open $28.62
Previous Adjusted Close $28.72
Adjusted High $28.95
Adjusted Low $28.45

About Griffon Corp (GFF)

Griffon is a diversified management and holding company that conducts business through wholly-owned subsidiaries. Griffon oversees the operations of its subsidiaries, allocates resources among them and manages their capital structures. Griffon provides direction and assistance to its subsidiaries in connection with acquisition and growth opportunities as well as in connection with divestitures. In order to further diversify, Griffon also seeks out, evaluates and, when appropriate, will acquire additional businesses that offer potentially attractive returns on capital. Griffon currently conducts its operations through three reportable segments: Consumer and Professional Products (“CPP”) conducts its operations through The AMES Companies, Inc. (“AMES”). Founded in 1774, AMES is the leading North American manufacturer and a global provider of branded consumer and professional tools and products for home storage and organization, landscaping, and enhancing outdoor lifestyles. CPP sells products globally through a portfolio of leading brands including True Temper, AMES, and ClosetMaid. Home and Building Products conducts its operations through Clopay Corporation (“Clopay”). Founded in 1964, Clopay is the largest manufacturer and marketer of garage doors and rolling steel doors in North America. Residential and commercial sectional garage doors are sold through professional dealers and leading home center retail chains throughout North America under the brands Clopay, Ideal, and Holmes. Rolling steel door and grille products designed for commercial, industrial, institutional, and retail use are sold under the CornellCookson brand. Defense Electronics conducts its operations through Telephonics Corporation, founded in 1933, a globally recognized leading provider of highly sophisticated intelligence, surveillance and communications solutions for defense, aerospace and commercial customers.

Historical Stock Data for Griffon Corp (GFF)
Date Open High Low Close Adj.Close Volume
2021-11-12 $28.62 $28.95 $28.45 $28.72 $28.72 173,319
2021-11-11 $28.22 $28.82 $28.17 $28.51 $28.51 164,051
2021-11-10 $27.87 $28.52 $27.87 $28.02 $28.02 183,966
2021-11-09 $27.67 $28.00 $27.52 $27.86 $27.86 202,992
2021-11-08 $27.98 $28.14 $27.66 $27.82 $27.82 158,537
2021-11-05 $27.47 $27.98 $27.43 $27.88 $27.88 242,566
2021-11-04 $27.38 $27.45 $27.06 $27.18 $27.18 269,527
2021-11-03 $27.04 $27.33 $26.84 $27.22 $27.22 311,830
2021-11-02 $26.99 $27.11 $26.70 $27.00 $27.00 196,963
2021-11-01 $26.55 $27.15 $26.15 $26.94 $26.94 148,205
2021-10-29 $26.29 $26.65 $26.09 $26.49 $26.49 133,286
2021-10-28 $25.85 $26.34 $25.85 $26.26 $26.26 92,374
2021-10-27 $26.04 $26.40 $25.68 $25.70 $25.70 116,708
2021-10-26 $26.76 $26.76 $26.03 $26.03 $26.03 128,017
2021-10-25 $26.48 $26.86 $26.31 $26.84 $26.84 98,621
2021-10-22 $26.67 $26.78 $26.44 $26.50 $26.50 69,146
2021-10-21 $26.50 $26.66 $26.16 $26.63 $26.63 118,539
2021-10-20 $26.14 $26.52 $26.06 $26.46 $26.46 126,834
2021-10-19 $26.17 $26.32 $25.76 $26.02 $26.02 88,631
2021-10-18 $25.77 $26.15 $25.75 $26.02 $26.02 84,728
2021-10-15 $26.41 $26.51 $25.98 $25.98 $25.98 213,079
2021-10-14 $25.51 $26.04 $25.49 $26.03 $26.03 146,991
2021-10-13 $25.34 $25.44 $25.04 $25.25 $25.25 96,586
2021-10-12 $25.16 $25.49 $25.13 $25.31 $25.31 118,550
2021-10-11 $25.38 $25.72 $25.15 $25.17 $25.17 85,117
2021-10-08 $25.72 $25.76 $25.39 $25.40 $25.40 89,101
2021-10-07 $25.38 $25.81 $25.11 $25.67 $25.67 279,076
2021-10-06 $24.63 $25.08 $24.44 $25.07 $25.07 217,921
2021-10-05 $24.79 $25.04 $24.57 $24.97 $24.97 164,391
2021-10-04 $25.25 $25.36 $24.63 $24.76 $24.76 172,408
2021-10-01 $24.74 $25.45 $24.50 $25.31 $25.31 313,658
2021-09-30 $24.86 $24.96 $24.48 $24.60 $24.60 341,379
2021-09-29 $24.60 $24.97 $24.32 $24.62 $24.62 263,916
2021-09-28 $25.29 $25.52 $24.53 $24.56 $24.56 266,999
2021-09-27 $23.78 $24.73 $23.66 $24.50 $24.50 154,159
2021-09-24 $23.62 $24.00 $23.34 $23.65 $23.65 136,114
2021-09-23 $23.46 $23.99 $23.46 $23.67 $23.67 139,676
2021-09-22 $22.99 $23.62 $22.58 $23.37 $23.37 150,303
2021-09-21 $23.35 $23.35 $22.53 $22.71 $22.71 179,457
2021-09-20 $23.15 $23.49 $22.74 $23.28 $23.28 302,303
2021-09-17 $23.75 $24.02 $23.55 $23.89 $23.89 577,989
2021-09-16 $23.72 $24.01 $23.44 $23.69 $23.69 252,124
2021-09-15 $22.96 $23.59 $22.75 $23.57 $23.57 222,315
2021-09-14 $23.62 $23.62 $22.94 $22.98 $22.98 220,536
2021-09-13 $23.39 $23.57 $23.24 $23.47 $23.47 191,790
2021-09-10 $23.51 $23.51 $23.21 $23.24 $23.24 158,324
2021-09-09 $23.97 $23.97 $23.27 $23.28 $23.28 248,067
2021-09-08 $24.09 $24.25 $23.59 $24.03 $24.03 209,698
2021-09-07 $24.18 $24.36 $23.85 $24.30 $24.30 292,348
2021-09-03 $24.41 $24.48 $24.13 $24.26 $24.26 152,189
2021-09-02 $24.17 $24.62 $24.04 $24.57 $24.57 180,358
2021-09-01 $24.33 $24.33 $23.67 $24.13 $24.13 181,065
2021-08-31 $24.04 $24.22 $23.68 $24.20 $24.20 178,352
2021-08-30 $24.55 $24.59 $24.13 $24.16 $24.16 141,812
2021-08-27 $23.75 $24.48 $23.75 $24.32 $24.32 185,952
2021-08-26 $23.79 $23.84 $23.52 $23.68 $23.68 130,453
2021-08-25 $23.81 $24.08 $23.71 $23.91 $23.91 120,490
2021-08-24 $23.34 $23.72 $23.34 $23.71 $23.71 123,885
2021-08-23 $23.37 $23.41 $22.76 $23.29 $23.29 186,466
2021-08-20 $22.51 $23.22 $22.51 $23.15 $23.15 239,716
2021-08-19 $22.41 $22.58 $22.17 $22.52 $22.52 256,948
2021-08-18 $22.83 $23.31 $22.71 $22.73 $22.73 263,296
2021-08-17 $22.97 $23.06 $22.48 $23.05 $22.97 211,437
2021-08-16 $22.55 $23.45 $22.38 $23.30 $23.22 324,485
2021-08-13 $22.96 $22.98 $22.61 $22.67 $22.59 99,985
2021-08-12 $23.34 $23.34 $22.87 $23.05 $22.97 128,720
2021-08-11 $23.03 $23.20 $22.84 $23.20 $23.12 156,531
2021-08-10 $22.81 $22.93 $22.59 $22.83 $22.75 183,584
2021-08-09 $23.05 $23.33 $22.77 $22.78 $22.70 178,342
2021-08-06 $22.92 $23.36 $22.72 $23.15 $23.07 201,611
2021-08-05 $22.56 $22.89 $22.40 $22.61 $22.53 209,665
2021-08-04 $22.33 $22.95 $22.22 $22.34 $22.26 246,674
2021-08-03 $22.77 $22.94 $21.69 $22.83 $22.75 636,204
2021-08-02 $23.51 $24.14 $22.77 $22.91 $22.83 476,125
2021-07-30 $23.87 $24.25 $22.67 $23.12 $23.04 355,867
2021-07-29 $24.63 $25.38 $24.41 $25.24 $25.15 155,973
2021-07-28 $24.32 $24.49 $23.80 $24.36 $24.27 119,436
2021-07-27 $24.02 $24.22 $23.83 $24.09 $24.01 128,290
2021-07-26 $24.49 $24.53 $24.21 $24.30 $24.21 100,962
2021-07-23 $24.23 $24.39 $24.02 $24.33 $24.24 78,250
2021-07-22 $24.50 $24.59 $23.91 $24.05 $23.97 105,964
2021-07-21 $24.53 $25.12 $24.53 $24.61 $24.52 129,851
2021-07-20 $23.59 $24.57 $23.57 $24.27 $24.18 209,287
2021-07-19 $23.80 $24.09 $23.36 $23.52 $23.44 235,915
2021-07-16 $24.94 $24.94 $24.14 $24.19 $24.11 140,162
2021-07-15 $24.40 $24.87 $24.32 $24.64 $24.55 129,581
2021-07-14 $24.72 $24.85 $24.51 $24.54 $24.45 123,899
2021-07-13 $25.17 $25.17 $24.53 $24.57 $24.48 205,589
2021-07-12 $24.77 $25.24 $24.75 $25.16 $25.07 106,382
2021-07-09 $24.89 $25.25 $24.83 $25.02 $24.93 126,430
2021-07-08 $24.31 $24.63 $23.88 $24.35 $24.26 185,869
2021-07-07 $24.47 $24.98 $24.43 $24.77 $24.68 190,339
2021-07-06 $25.35 $25.35 $24.25 $24.60 $24.51 168,440
2021-07-02 $25.89 $25.89 $25.31 $25.33 $25.24 98,455
2021-07-01 $25.85 $25.98 $25.66 $25.86 $25.77 139,164
2021-06-30 $25.28 $25.80 $25.27 $25.63 $25.54 145,922
2021-06-29 $25.85 $25.98 $25.43 $25.49 $25.40 96,329
2021-06-28 $26.13 $26.35 $25.18 $25.63 $25.54 222,910
2021-06-25 $26.18 $26.56 $26.09 $26.23 $26.14 1,030,116
2021-06-24 $25.90 $26.28 $25.69 $26.11 $26.02 252,204
2021-06-23 $26.02 $26.25 $25.72 $25.80 $25.71 157,067
2021-06-22 $25.93 $26.21 $25.65 $26.03 $25.94 148,697
2021-06-21 $25.34 $26.14 $25.29 $25.88 $25.79 231,134
2021-06-18 $25.76 $25.97 $25.18 $25.19 $25.10 655,952
2021-06-17 $26.47 $26.50 $25.54 $26.07 $25.98 259,990
2021-06-16 $26.45 $26.47 $25.94 $26.32 $26.23 255,123
2021-06-15 $25.90 $26.70 $25.80 $26.55 $26.46 301,951
2021-06-14 $25.52 $25.92 $25.39 $25.87 $25.78 281,892
2021-06-11 $25.24 $25.60 $25.24 $25.37 $25.28 92,890
2021-06-10 $25.93 $26.05 $25.16 $25.17 $25.08 139,453
2021-06-09 $26.39 $26.41 $25.79 $25.88 $25.79 174,942
2021-06-08 $26.18 $26.55 $25.97 $26.32 $26.23 118,561
2021-06-07 $26.12 $26.17 $25.78 $26.07 $25.98 103,848
2021-06-04 $26.21 $26.30 $25.84 $26.03 $25.94 110,185
2021-06-03 $26.19 $26.19 $25.62 $26.08 $25.99 143,046
2021-06-02 $26.86 $26.86 $26.16 $26.31 $26.22 243,934
2021-06-01 $26.65 $27.05 $26.30 $26.88 $26.79 219,680
2021-05-28 $26.65 $26.65 $25.97 $26.29 $26.20 340,139
2021-05-27 $26.50 $26.72 $26.41 $26.45 $26.36 182,399
2021-05-26 $25.61 $26.43 $25.61 $26.23 $26.14 202,355
2021-05-25 $26.44 $26.64 $25.64 $25.64 $25.55 270,999
2021-05-24 $26.81 $26.81 $26.22 $26.37 $26.28 246,482
2021-05-21 $26.87 $26.98 $26.60 $26.62 $26.53 182,561
2021-05-20 $26.42 $26.70 $26.10 $26.49 $26.40 186,374
2021-05-19 $25.78 $26.36 $25.53 $26.21 $26.12 263,232
2021-05-18 $26.74 $26.86 $26.30 $26.32 $26.15 227,168
2021-05-17 $26.69 $26.87 $26.40 $26.84 $26.66 209,705
2021-05-14 $26.56 $27.04 $26.42 $26.96 $26.78 184,410
2021-05-13 $25.76 $26.66 $25.76 $26.21 $26.04 238,157
2021-05-12 $26.77 $26.88 $25.71 $25.76 $25.59 315,136
2021-05-11 $27.54 $27.77 $26.77 $26.93 $26.75 238,299
2021-05-10 $28.99 $29.19 $28.24 $28.25 $28.07 299,537
2021-05-07 $28.25 $28.80 $28.11 $28.69 $28.50 225,978
2021-05-06 $28.00 $28.39 $27.50 $28.39 $28.20 209,981
2021-05-05 $28.10 $28.15 $27.88 $27.95 $27.77 101,122
2021-05-04 $27.54 $28.04 $27.41 $28.01 $27.83 272,929
2021-05-03 $27.61 $27.85 $26.57 $27.62 $27.44 337,033
2021-04-30 $27.39 $27.97 $26.59 $27.12 $26.94 433,072
2021-04-29 $27.22 $27.64 $27.10 $27.48 $27.30 250,577
2021-04-28 $27.22 $27.26 $26.90 $27.07 $26.89 132,671
2021-04-27 $27.33 $27.63 $27.13 $27.30 $27.12 178,990
2021-04-26 $27.13 $27.84 $27.05 $27.46 $27.28 198,082
2021-04-23 $26.52 $27.18 $26.18 $26.91 $26.73 180,941
2021-04-22 $26.94 $26.94 $26.20 $26.25 $26.08 162,621
2021-04-21 $26.19 $26.94 $25.95 $26.88 $26.70 152,663
2021-04-20 $26.91 $26.92 $25.91 $26.18 $26.01 131,722
2021-04-19 $27.49 $27.75 $26.63 $27.03 $26.85 116,583
2021-04-16 $27.63 $27.64 $27.26 $27.39 $27.21 122,817
2021-04-15 $27.48 $27.48 $26.83 $27.29 $27.11 124,884
2021-04-14 $27.07 $27.60 $27.03 $27.15 $26.97 161,452
2021-04-13 $27.77 $28.05 $26.66 $27.10 $26.92 262,893
2021-04-12 $27.75 $28.07 $27.67 $27.85 $27.67 194,763
2021-04-09 $27.50 $27.70 $27.37 $27.58 $27.40 181,903
2021-04-08 $27.33 $27.66 $27.02 $27.51 $27.33 294,296
2021-04-07 $27.84 $27.94 $27.16 $27.31 $27.13 201,805
2021-04-06 $28.00 $28.42 $27.81 $27.85 $27.67 167,456
2021-04-05 $28.20 $28.20 $27.57 $27.96 $27.78 174,890
2021-04-01 $27.26 $27.82 $26.68 $27.80 $27.62 172,638
2021-03-31 $27.41 $27.78 $27.09 $27.17 $26.99 269,788
2021-03-30 $26.13 $27.40 $26.12 $27.39 $27.21 234,795
2021-03-29 $26.75 $27.15 $26.05 $26.16 $25.99 203,523
2021-03-26 $26.28 $26.92 $25.96 $26.90 $26.72 279,348
2021-03-25 $24.88 $26.08 $24.67 $25.91 $25.74 200,017
2021-03-24 $25.39 $26.26 $25.04 $25.09 $24.93 176,688
2021-03-23 $25.98 $26.17 $24.81 $25.04 $24.88 216,202
2021-03-22 $26.70 $26.99 $25.87 $26.28 $26.11 202,772
2021-03-19 $27.50 $27.73 $26.73 $26.89 $26.71 595,474
2021-03-18 $27.69 $28.40 $27.38 $27.47 $27.29 234,405
2021-03-17 $27.56 $27.84 $27.22 $27.74 $27.56 140,949
2021-03-16 $28.29 $28.47 $27.21 $27.64 $27.46 265,458
2021-03-15 $27.39 $27.99 $26.94 $27.92 $27.74 274,977
2021-03-12 $27.00 $27.51 $26.90 $27.39 $27.21 178,817
2021-03-11 $27.01 $27.21 $26.54 $27.08 $26.90 222,361
2021-03-10 $26.26 $27.14 $26.02 $27.09 $26.91 218,341
2021-03-09 $26.39 $26.49 $26.03 $26.12 $25.95 181,452
2021-03-08 $25.55 $26.33 $25.25 $26.16 $25.99 262,564
2021-03-05 $25.01 $25.35 $24.16 $25.35 $25.18 218,062
2021-03-04 $25.07 $25.66 $24.05 $24.58 $24.42 241,453
2021-03-03 $25.09 $25.56 $24.68 $24.97 $24.81 152,594
2021-03-02 $25.60 $25.60 $24.94 $25.01 $24.85 123,308
2021-03-01 $25.18 $25.72 $24.98 $25.60 $25.43 188,055
2021-02-26 $25.00 $25.32 $24.59 $24.60 $24.44 254,308
2021-02-25 $25.61 $25.78 $24.83 $24.85 $24.69 297,651
2021-02-24 $25.27 $25.91 $25.15 $25.61 $25.44 213,199
2021-02-23 $24.80 $25.06 $24.04 $25.04 $24.88 248,199
2021-02-22 $24.40 $25.06 $24.31 $24.89 $24.73 217,115
2021-02-19 $23.75 $24.42 $23.75 $24.40 $24.24 146,869
2021-02-18 $23.93 $24.01 $23.62 $23.66 $23.51 150,321
2021-02-17 $23.78 $24.17 $23.53 $23.91 $23.75 194,591
2021-02-16 $24.76 $24.86 $23.92 $24.03 $23.79 206,125
2021-02-12 $24.43 $24.75 $24.25 $24.74 $24.50 191,612
2021-02-11 $24.69 $25.11 $23.98 $24.76 $24.52 178,390
2021-02-10 $25.31 $25.41 $24.62 $24.68 $24.44 230,308
2021-02-09 $25.09 $25.28 $24.55 $25.15 $24.90 193,196
2021-02-08 $24.53 $25.08 $24.46 $25.04 $24.79 337,668
2021-02-05 $24.35 $24.49 $24.13 $24.41 $24.17 150,760
2021-02-04 $23.70 $24.19 $23.50 $24.09 $23.85 200,015
2021-02-03 $23.33 $23.74 $23.17 $23.63 $23.40 205,061
2021-02-02 $23.07 $23.55 $22.72 $23.45 $23.22 188,562
2021-02-01 $22.77 $23.19 $22.42 $22.79 $22.57 337,781
2021-01-29 $24.62 $24.62 $22.38 $22.46 $22.24 390,954
2021-01-28 $23.12 $24.50 $23.12 $24.31 $24.07 748,538
2021-01-27 $22.46 $22.54 $21.47 $21.82 $21.61 605,828
2021-01-26 $23.93 $23.93 $22.97 $22.99 $22.76 402,061
2021-01-25 $23.44 $23.92 $23.12 $23.79 $23.56 292,039
2021-01-22 $23.08 $23.66 $22.95 $23.60 $23.37 242,990
2021-01-21 $23.80 $23.90 $23.35 $23.40 $23.17 215,403
2021-01-20 $23.75 $24.00 $23.46 $23.71 $23.48 204,688
2021-01-19 $23.63 $23.84 $23.45 $23.70 $23.47 209,017
2021-01-15 $23.09 $23.50 $22.61 $23.36 $23.13 279,507
2021-01-14 $23.38 $23.96 $23.22 $23.50 $23.27 300,752
2021-01-13 $23.40 $23.42 $23.03 $23.30 $23.07 427,968
2021-01-12 $22.94 $23.03 $22.69 $22.92 $22.69 337,573
2021-01-11 $22.07 $22.84 $22.07 $22.77 $22.55 181,658
2021-01-08 $23.03 $23.09 $22.07 $22.50 $22.28 480,145
2021-01-07 $22.87 $23.16 $22.32 $23.11 $22.88 252,089
2021-01-06 $21.50 $23.01 $21.41 $22.75 $22.53 492,888
2021-01-05 $20.50 $21.38 $20.50 $21.31 $21.10 282,689
2021-01-04 $20.53 $20.53 $19.76 $20.36 $20.16 622,569
2020-12-31 $20.52 $20.59 $20.29 $20.38 $20.18 149,832
2020-12-30 $20.31 $20.65 $20.29 $20.42 $20.22 114,238
2020-12-29 $20.73 $20.73 $19.97 $20.26 $20.06 242,008
2020-12-28 $20.51 $20.83 $20.37 $20.56 $20.36 226,289
2020-12-24 $20.14 $20.37 $20.02 $20.35 $20.15 87,289
2020-12-23 $20.00 $20.35 $19.97 $20.19 $19.99 169,298
2020-12-22 $20.05 $20.16 $19.90 $20.04 $19.84 184,324
2020-12-21 $20.03 $20.46 $19.67 $20.07 $19.87 282,458
2020-12-18 $20.65 $20.92 $20.30 $20.33 $20.13 2,045,598
2020-12-17 $20.36 $20.60 $20.17 $20.49 $20.29 315,103
2020-12-16 $20.62 $20.67 $19.90 $20.04 $19.84 401,422
2020-12-15 $20.31 $20.84 $20.03 $20.78 $20.58 570,153
2020-12-14 $19.61 $20.28 $19.50 $20.13 $19.93 839,331
2020-12-11 $19.50 $19.77 $19.22 $19.47 $19.28 556,021
2020-12-10 $19.84 $19.90 $19.34 $19.44 $19.25 393,326
2020-12-09 $19.88 $20.63 $19.88 $19.92 $19.72 585,027
2020-12-08 $20.24 $20.47 $19.62 $19.80 $19.60 734,043
2020-12-07 $20.10 $20.15 $19.32 $19.63 $19.44 884,501
2020-12-04 $19.72 $20.25 $19.60 $19.97 $19.77 367,382
2020-12-03 $20.00 $20.39 $19.45 $19.53 $19.34 665,878
2020-12-02 $20.92 $21.03 $19.86 $19.90 $19.70 547,711
2020-12-01 $21.11 $21.41 $20.87 $21.03 $20.82 374,824
2020-11-30 $21.18 $21.19 $20.78 $20.85 $20.64 294,630
2020-11-27 $21.15 $21.25 $20.98 $21.18 $20.97 78,312
2020-11-25 $20.86 $21.28 $20.86 $21.10 $20.89 151,614
2020-11-24 $21.35 $21.40 $20.93 $21.07 $20.86 241,484
2020-11-23 $21.16 $21.26 $20.71 $21.16 $20.87 627,399
2020-11-20 $20.68 $21.07 $20.67 $20.94 $20.66 336,992
2020-11-19 $20.68 $21.07 $20.62 $20.97 $20.68 290,580
2020-11-18 $20.49 $21.08 $20.31 $20.69 $20.41 494,194
2020-11-17 $19.53 $20.48 $19.17 $20.27 $19.99 668,257
2020-11-16 $20.02 $20.54 $19.28 $19.41 $19.15 1,063,328
2020-11-13 $23.00 $23.49 $19.17 $19.71 $19.44 2,929,730
2020-11-12 $23.95 $24.61 $23.73 $24.56 $24.23 454,837
2020-11-11 $24.74 $24.80 $23.92 $24.25 $23.92 321,999
2020-11-10 $23.00 $24.27 $22.98 $23.96 $23.63 393,993
2020-11-09 $23.61 $24.39 $22.79 $22.84 $22.53 388,301
2020-11-06 $23.98 $23.98 $23.14 $23.61 $23.29 129,037
2020-11-05 $23.40 $24.39 $23.40 $23.93 $23.60 174,898
2020-11-04 $22.52 $23.55 $22.15 $23.17 $22.85 220,591
2020-11-03 $22.47 $23.20 $22.43 $23.03 $22.72 358,690
2020-11-02 $21.75 $22.29 $21.68 $22.05 $21.75 342,360
2020-10-30 $21.76 $22.09 $21.21 $21.44 $21.15 221,643
2020-10-29 $21.70 $22.08 $21.42 $21.89 $21.59 322,970
2020-10-28 $21.57 $22.70 $21.47 $21.90 $21.60 360,035
2020-10-27 $22.73 $22.77 $22.23 $22.29 $21.99 178,911
2020-10-26 $22.55 $22.81 $22.20 $22.68 $22.37 259,515
2020-10-23 $23.19 $23.25 $22.71 $22.99 $22.68 436,762
2020-10-22 $23.21 $23.35 $22.89 $23.12 $22.81 190,548
2020-10-21 $23.41 $23.59 $22.78 $23.10 $22.79 202,484
2020-10-20 $23.62 $24.29 $23.31 $23.52 $23.20 219,739
2020-10-19 $23.55 $23.64 $22.96 $23.08 $22.77 178,415
2020-10-16 $24.33 $24.47 $23.57 $23.57 $23.25 179,576
2020-10-15 $23.64 $24.49 $23.43 $24.35 $24.02 303,561
2020-10-14 $24.18 $24.94 $23.97 $24.01 $23.68 447,481
2020-10-13 $23.65 $24.20 $23.44 $24.03 $23.70 493,936
2020-10-12 $23.37 $24.44 $23.32 $23.81 $23.49 485,353
2020-10-09 $22.70 $23.39 $22.59 $23.30 $22.98 417,735
2020-10-08 $22.00 $22.78 $21.94 $22.69 $22.38 401,927
2020-10-07 $21.25 $21.74 $21.01 $21.63 $21.34 573,840
2020-10-06 $21.10 $21.49 $20.83 $20.99 $20.70 293,357
2020-10-05 $20.41 $20.98 $20.41 $20.87 $20.59 190,316
2020-10-02 $19.24 $20.46 $19.15 $20.34 $20.06 323,245
2020-10-01 $19.62 $19.97 $19.29 $19.74 $19.47 231,069
2020-09-30 $19.77 $20.03 $19.29 $19.54 $19.27 291,348
2020-09-29 $20.17 $20.27 $19.68 $19.68 $19.41 239,400
2020-09-28 $19.97 $20.31 $19.88 $20.16 $19.89 336,739
2020-09-25 $19.14 $19.74 $19.14 $19.69 $19.42 330,572
2020-09-24 $18.89 $19.49 $18.62 $19.36 $19.10 341,171
2020-09-23 $19.47 $19.79 $18.96 $18.97 $18.71 227,516
2020-09-22 $18.97 $19.52 $18.79 $19.48 $19.22 246,888
2020-09-21 $19.17 $19.25 $18.37 $18.79 $18.53 443,604
2020-09-18 $19.55 $20.13 $19.28 $19.60 $19.33 1,855,787
2020-09-17 $19.17 $20.09 $18.80 $19.61 $19.34 449,255
2020-09-16 $19.65 $19.65 $18.68 $19.08 $18.82 551,616
2020-09-15 $19.98 $20.06 $19.45 $19.48 $19.22 341,926
2020-09-14 $19.59 $20.09 $19.42 $19.84 $19.57 373,679
2020-09-11 $19.37 $19.55 $19.12 $19.36 $19.10 377,657
2020-09-10 $19.06 $19.97 $19.00 $19.32 $19.06 695,053
2020-09-09 $19.01 $19.17 $17.92 $18.76 $18.50 1,085,226
2020-09-08 $21.13 $21.13 $18.67 $18.68 $18.43 823,702
2020-09-04 $21.90 $22.09 $20.56 $21.42 $21.13 320,032
2020-09-03 $22.55 $22.55 $21.33 $21.51 $21.22 315,833
2020-09-02 $22.26 $22.64 $21.99 $22.55 $22.24 220,765
2020-09-01 $21.57 $22.32 $21.54 $22.23 $21.93 285,456
2020-08-31 $22.61 $22.70 $21.46 $21.73 $21.43 533,859
2020-08-28 $22.99 $23.41 $22.51 $22.73 $22.42 220,792
2020-08-27 $23.88 $23.91 $22.71 $22.91 $22.60 394,869
2020-08-26 $22.47 $24.17 $22.45 $23.54 $23.22 1,381,392
2020-08-25 $22.64 $22.75 $22.08 $22.73 $22.42 303,576
2020-08-24 $22.45 $22.67 $22.13 $22.36 $22.06 422,409
2020-08-21 $22.12 $22.22 $21.35 $22.18 $21.88 302,945
2020-08-20 $22.23 $22.60 $22.03 $22.12 $21.82 441,228
2020-08-19 $21.73 $22.95 $21.66 $22.60 $22.29 635,353
2020-08-18 $21.92 $22.30 $21.68 $21.74 $21.37 689,529
2020-08-17 $22.14 $22.83 $21.84 $22.04 $21.67 2,539,039
2020-08-14 $21.61 $22.44 $21.50 $22.13 $21.76 3,954,571
2020-08-13 $21.90 $22.69 $21.73 $21.92 $21.55 501,398
2020-08-12 $21.87 $22.31 $20.48 $22.16 $21.79 948,603
2020-08-11 $24.62 $24.70 $24.02 $24.07 $23.66 206,538
2020-08-10 $23.93 $24.38 $23.90 $24.32 $23.91 129,947
2020-08-07 $23.16 $23.98 $23.08 $23.88 $23.48 190,649
2020-08-06 $23.33 $23.59 $23.04 $23.31 $22.92 163,475
2020-08-05 $22.26 $23.35 $22.26 $23.33 $22.94 171,640
2020-08-04 $22.87 $22.89 $21.99 $22.00 $21.63 675,179
2020-08-03 $23.21 $24.12 $22.91 $23.01 $22.62 600,933
2020-07-31 $21.65 $27.53 $21.65 $22.87 $22.48 893,313
2020-07-30 $20.49 $21.00 $20.48 $20.64 $20.29 197,028
2020-07-29 $20.23 $21.00 $20.23 $20.95 $20.60 146,098
2020-07-28 $20.04 $20.54 $20.02 $20.21 $19.87 158,472
2020-07-27 $19.85 $20.39 $19.69 $20.30 $19.96 117,518
2020-07-24 $20.20 $20.48 $19.73 $19.84 $19.51 139,811
2020-07-23 $19.71 $20.51 $19.71 $20.28 $19.94 133,243
2020-07-22 $19.58 $20.13 $19.51 $19.83 $19.50 105,812
2020-07-21 $19.74 $20.02 $19.24 $19.56 $19.23 119,482
2020-07-20 $18.96 $19.80 $18.96 $19.49 $19.16 127,448
2020-07-17 $18.89 $19.18 $18.72 $18.88 $18.56 122,675
2020-07-16 $19.13 $19.37 $18.69 $18.86 $18.54 131,530
2020-07-15 $19.30 $19.48 $19.00 $19.22 $18.90 157,028
2020-07-14 $17.45 $18.59 $17.45 $18.54 $18.23 162,360
2020-07-13 $17.92 $17.93 $17.38 $17.57 $17.27 113,756
2020-07-10 $16.93 $17.68 $16.93 $17.66 $17.36 69,159
2020-07-09 $17.71 $17.75 $16.90 $16.93 $16.64 107,226
2020-07-08 $17.69 $17.98 $17.58 $17.80 $17.50 137,005
2020-07-07 $17.76 $17.93 $17.66 $17.81 $17.51 170,644
2020-07-06 $18.73 $18.73 $17.76 $18.08 $17.78 115,964
2020-07-02 $18.38 $18.55 $18.11 $18.21 $17.90 90,127
2020-07-01 $18.59 $18.75 $17.73 $17.74 $17.44 97,905
2020-06-30 $17.84 $18.66 $17.84 $18.52 $18.21 77,786
2020-06-29 $17.70 $18.25 $17.62 $18.03 $17.73 108,308
2020-06-26 $17.14 $17.57 $16.98 $17.29 $17.00 265,134
2020-06-25 $16.79 $17.48 $16.71 $17.44 $17.15 185,937
2020-06-24 $17.70 $18.01 $16.84 $16.99 $16.70 209,985
2020-06-23 $18.56 $18.76 $18.16 $18.17 $17.86 134,761
2020-06-22 $17.61 $18.25 $17.34 $18.18 $17.87 151,049
2020-06-19 $18.56 $18.63 $17.81 $17.82 $17.52 418,796
2020-06-18 $18.42 $18.95 $18.34 $18.46 $18.15 172,423
2020-06-17 $18.95 $19.32 $18.16 $18.70 $18.38 180,307
2020-06-16 $18.96 $19.27 $18.08 $18.97 $18.65 200,565
2020-06-15 $16.35 $18.13 $16.35 $18.05 $17.75 90,935
2020-06-12 $17.69 $17.91 $16.54 $17.14 $16.85 121,253
2020-06-11 $17.51 $17.79 $16.76 $16.82 $16.54 141,215
2020-06-10 $19.49 $19.49 $18.56 $18.57 $18.26 102,241
2020-06-09 $19.29 $19.87 $18.69 $19.60 $19.27 115,226
2020-06-08 $20.32 $20.41 $19.47 $19.57 $19.24 171,061
2020-06-05 $20.54 $20.79 $19.73 $19.99 $19.65 191,900
2020-06-04 $18.50 $19.82 $18.50 $19.61 $19.28 161,567
2020-06-03 $18.67 $19.42 $18.55 $18.71 $18.39 178,154
2020-06-02 $17.39 $18.28 $17.08 $18.09 $17.78 371,425
2020-06-01 $16.87 $17.56 $16.87 $17.09 $16.80 195,638
2020-05-29 $16.93 $17.28 $16.60 $16.80 $16.52 199,958
2020-05-28 $18.67 $18.73 $17.32 $17.35 $17.06 146,703
2020-05-27 $17.69 $18.62 $17.47 $18.52 $18.21 166,077
2020-05-26 $17.11 $17.29 $16.72 $17.10 $16.81 125,028
2020-05-22 $16.67 $16.67 $16.07 $16.41 $16.13 70,519
2020-05-21 $16.45 $16.89 $16.23 $16.43 $16.15 172,099
2020-05-20 $16.09 $16.60 $15.73 $16.45 $16.17 148,708
2020-05-19 $16.13 $16.44 $15.74 $15.76 $15.42 86,670
2020-05-18 $16.15 $16.58 $15.74 $16.25 $15.90 213,481
2020-05-15 $14.61 $15.30 $14.29 $15.21 $14.89 173,370
2020-05-14 $13.78 $14.62 $13.49 $14.61 $14.30 172,533
2020-05-13 $14.37 $14.46 $13.85 $14.19 $13.89 136,064
2020-05-12 $15.34 $15.34 $14.56 $14.62 $14.31 119,261
2020-05-11 $15.43 $15.47 $14.87 $15.34 $15.01 140,051
2020-05-08 $15.24 $15.89 $14.84 $15.84 $15.50 136,604
2020-05-07 $15.05 $15.38 $14.73 $14.81 $14.49 138,783
2020-05-06 $15.64 $15.71 $14.97 $15.04 $14.72 132,085
2020-05-05 $17.02 $17.07 $15.67 $15.74 $15.40 255,000
2020-05-04 $15.00 $16.77 $14.66 $16.61 $16.26 392,657
2020-05-01 $15.92 $15.92 $14.93 $15.35 $15.02 232,312
2020-04-30 $16.41 $17.31 $16.01 $16.41 $16.06 302,254
2020-04-29 $17.98 $18.00 $15.82 $17.05 $16.69 380,517
2020-04-28 $17.38 $18.06 $17.07 $17.74 $17.36 269,609
2020-04-27 $15.39 $16.61 $15.29 $16.45 $16.10 259,974
2020-04-24 $14.78 $15.45 $14.53 $15.30 $14.97 187,763
2020-04-23 $14.05 $14.95 $14.05 $14.71 $14.40 199,277
2020-04-22 $14.42 $14.51 $13.95 $13.99 $13.69 202,805
2020-04-21 $13.71 $14.27 $13.70 $14.13 $13.83 147,391
2020-04-20 $13.63 $14.46 $13.51 $14.21 $13.91 140,337
2020-04-17 $13.90 $14.46 $13.84 $14.10 $13.80 386,340
2020-04-16 $13.54 $14.02 $13.27 $13.52 $13.23 305,936
2020-04-15 $13.79 $14.06 $13.43 $13.83 $13.54 279,673
2020-04-14 $14.65 $14.95 $13.88 $14.43 $14.12 204,163
2020-04-13 $15.41 $15.45 $13.95 $14.35 $14.04 292,044
2020-04-09 $15.14 $15.75 $14.63 $15.61 $15.28 330,554
2020-04-08 $13.94 $14.92 $13.69 $14.74 $14.43 194,028
2020-04-07 $14.52 $15.37 $13.46 $13.66 $13.37 391,902
2020-04-06 $13.42 $14.08 $13.32 $13.94 $13.64 317,169
2020-04-03 $12.71 $13.16 $12.49 $12.81 $12.54 470,040
2020-04-02 $11.94 $13.03 $11.94 $12.96 $12.68 411,387
2020-04-01 $11.58 $12.58 $11.41 $12.00 $11.74 559,106
2020-03-31 $13.03 $13.60 $12.44 $12.65 $12.38 414,075
2020-03-30 $12.34 $13.47 $11.95 $13.30 $13.02 228,373
2020-03-27 $12.17 $12.66 $11.65 $12.13 $11.87 347,643
2020-03-26 $11.15 $12.84 $10.79 $12.76 $12.49 494,271
2020-03-25 $11.40 $11.69 $10.80 $11.09 $10.85 385,388
2020-03-24 $10.09 $11.41 $9.97 $11.40 $11.16 411,233
2020-03-23 $9.80 $10.54 $9.15 $9.59 $9.39 285,354
2020-03-20 $12.02 $12.26 $9.75 $9.82 $9.61 355,223
2020-03-19 $11.74 $12.61 $11.01 $12.01 $11.75 414,064
2020-03-18 $12.60 $12.80 $11.10 $11.77 $11.52 289,503
2020-03-17 $12.05 $13.94 $11.09 $13.61 $13.32 307,102
2020-03-16 $12.48 $12.48 $11.39 $11.82 $11.57 332,108
2020-03-13 $11.38 $13.00 $10.83 $12.98 $12.70 322,121
2020-03-12 $13.11 $13.23 $10.57 $10.74 $10.51 328,389
2020-03-11 $15.49 $15.49 $14.28 $14.37 $14.06 242,379
2020-03-10 $16.24 $16.24 $15.04 $15.96 $15.62 181,015
2020-03-09 $15.72 $16.05 $14.90 $15.78 $15.44 150,877
2020-03-06 $17.41 $17.69 $16.37 $16.81 $16.45 215,708
2020-03-05 $17.41 $17.98 $17.41 $17.91 $17.53 238,726
2020-03-04 $17.86 $17.94 $17.33 $17.91 $17.53 171,800
2020-03-03 $18.19 $18.77 $17.32 $17.57 $17.20 181,362
2020-03-02 $17.46 $18.35 $17.12 $18.33 $17.94 186,480
2020-02-28 $17.19 $17.55 $16.92 $17.40 $17.03 220,856
2020-02-27 $17.92 $18.57 $17.69 $17.83 $17.45 363,211
2020-02-26 $18.87 $18.88 $18.27 $18.30 $17.91 123,844
2020-02-25 $20.48 $20.48 $18.85 $18.87 $18.47 149,530
2020-02-24 $20.23 $20.48 $19.95 $20.38 $19.95 141,704
2020-02-21 $20.65 $20.98 $20.54 $20.93 $20.48 106,309
2020-02-20 $20.37 $20.75 $20.24 $20.68 $20.24 125,983
2020-02-19 $20.50 $20.82 $20.37 $20.52 $20.08 158,423
2020-02-18 $20.51 $20.51 $20.03 $20.44 $19.93 163,883
2020-02-14 $20.25 $20.57 $19.86 $20.55 $20.04 177,133
2020-02-13 $20.44 $20.67 $20.25 $20.33 $19.82 142,738
2020-02-12 $21.77 $21.78 $20.45 $20.54 $20.03 305,132
2020-02-11 $21.20 $21.63 $21.09 $21.61 $21.07 231,478
2020-02-10 $19.83 $21.07 $19.72 $21.04 $20.52 275,254
2020-02-07 $19.50 $19.50 $19.00 $19.35 $18.87 173,847
2020-02-06 $19.76 $19.95 $19.57 $19.62 $19.13 234,756
2020-02-05 $19.07 $19.64 $18.77 $19.61 $19.12 350,021
2020-02-04 $20.32 $20.32 $18.66 $18.80 $18.33 566,773
2020-02-03 $20.89 $20.89 $19.85 $19.97 $19.47 371,773
2020-01-31 $22.68 $23.86 $20.58 $20.79 $20.27 670,581
2020-01-30 $21.70 $22.17 $21.45 $22.05 $21.50 510,938
2020-01-29 $22.03 $22.25 $21.77 $21.90 $21.35 425,377
2020-01-28 $22.15 $22.32 $21.90 $22.03 $21.48 279,025
2020-01-27 $22.00 $22.30 $21.66 $21.99 $21.44 422,585
2020-01-24 $22.11 $22.40 $21.64 $22.33 $21.77 655,593
2020-01-23 $21.96 $22.31 $21.82 $22.06 $21.51 326,229
2020-01-22 $22.02 $22.27 $21.92 $22.06 $21.51 304,267
2020-01-21 $21.50 $22.04 $21.47 $22.00 $21.45 244,307
2020-01-17 $21.86 $21.94 $21.57 $21.61 $21.07 227,051
2020-01-16 $21.32 $21.72 $21.31 $21.67 $21.13 183,178
2020-01-15 $20.66 $21.12 $20.65 $21.10 $20.57 147,906
2020-01-14 $20.63 $21.00 $20.25 $20.67 $20.16 189,308
2020-01-13 $19.41 $19.71 $19.35 $19.63 $19.14 86,301
2020-01-10 $19.50 $19.57 $19.26 $19.40 $18.92 101,507
2020-01-09 $19.90 $19.95 $19.43 $19.53 $19.04 106,747
2020-01-08 $19.75 $20.06 $19.73 $19.75 $19.26 72,719
2020-01-07 $19.71 $19.87 $19.51 $19.64 $19.15 144,914
2020-01-06 $20.11 $20.11 $19.59 $19.80 $19.31 142,049
2020-01-03 $20.59 $20.60 $19.56 $20.27 $19.77 303,087
2020-01-02 $20.46 $20.86 $20.33 $20.83 $20.31 174,562
2019-12-31 $20.08 $20.36 $20.07 $20.33 $19.82 232,679
2019-12-30 $20.38 $20.38 $20.00 $20.14 $19.64 134,844
2019-12-27 $20.40 $20.54 $20.14 $20.33 $19.82 163,827
2019-12-26 $21.40 $21.40 $20.17 $20.36 $19.85 172,218
2019-12-24 $21.19 $21.62 $21.09 $21.38 $20.85 450,625
2019-12-23 $20.70 $21.14 $20.53 $21.12 $20.59 201,415
2019-12-20 $20.34 $20.73 $20.15 $20.67 $20.16 1,510,185
2019-12-19 $20.50 $20.50 $19.98 $20.31 $19.80 291,125
2019-12-18 $20.85 $20.90 $20.43 $20.52 $20.01 279,385
2019-12-17 $20.15 $20.73 $19.95 $20.72 $20.20 188,688
2019-12-16 $20.21 $20.47 $20.07 $20.13 $19.63 246,894
2019-12-13 $20.27 $20.39 $19.91 $20.11 $19.61 96,536
2019-12-12 $20.34 $20.76 $20.27 $20.33 $19.82 137,797
2019-12-11 $20.47 $20.62 $20.36 $20.41 $19.90 88,803
2019-12-10 $20.74 $20.78 $20.24 $20.38 $19.87 80,669
2019-12-09 $20.95 $20.99 $20.64 $20.72 $20.20 105,199
2019-12-06 $21.37 $21.60 $21.10 $21.12 $20.59 167,579
2019-12-05 $21.21 $21.38 $20.91 $21.07 $20.55 111,157
2019-12-04 $20.88 $21.40 $20.88 $21.17 $20.64 153,172
2019-12-03 $20.59 $20.94 $20.40 $20.78 $20.26 164,203
2019-12-02 $21.25 $21.25 $20.43 $20.77 $20.25 175,734
2019-11-29 $21.31 $21.40 $21.08 $21.22 $20.69 47,982
2019-11-27 $22.11 $22.16 $21.30 $21.43 $20.90 101,207
2019-11-26 $22.23 $22.33 $21.97 $21.97 $21.42 150,211
2019-11-25 $21.56 $22.45 $21.56 $22.35 $21.72 144,168
2019-11-22 $21.91 $21.91 $21.37 $21.51 $20.90 126,558
2019-11-21 $22.17 $22.17 $21.64 $21.78 $21.17 138,844
2019-11-20 $21.99 $22.32 $21.82 $22.05 $21.43 248,394
2019-11-19 $22.56 $22.57 $21.78 $22.10 $21.48 197,202
2019-11-18 $22.46 $22.72 $22.26 $22.49 $21.86 214,645
2019-11-15 $25.00 $25.06 $22.38 $22.45 $21.82 499,532
2019-11-14 $23.29 $25.50 $23.29 $24.97 $24.27 862,694
2019-11-13 $21.65 $22.00 $21.41 $21.73 $21.12 165,113
2019-11-12 $21.64 $21.88 $21.45 $21.71 $21.10 116,131
2019-11-11 $21.34 $21.77 $21.17 $21.58 $20.97 73,983
2019-11-08 $21.44 $21.59 $21.18 $21.57 $20.96 86,542
2019-11-07 $21.28 $21.54 $21.09 $21.43 $20.83 105,993
2019-11-06 $21.12 $21.29 $20.84 $21.18 $20.58 101,386
2019-11-05 $21.33 $21.45 $20.92 $21.34 $20.74 94,222
2019-11-04 $21.84 $21.90 $21.22 $21.32 $20.72 130,283
2019-11-01 $21.52 $21.72 $21.30 $21.66 $21.05 140,198
2019-10-31 $21.00 $21.32 $20.82 $21.31 $20.71 92,877
2019-10-30 $21.09 $21.19 $20.69 $21.11 $20.51 90,549
2019-10-29 $20.96 $21.30 $20.96 $21.17 $20.57 135,986
2019-10-28 $20.52 $21.17 $20.44 $21.07 $20.48 124,934
2019-10-25 $20.33 $20.62 $19.91 $20.38 $19.81 102,997
2019-10-24 $20.87 $20.87 $20.36 $20.39 $19.81 92,359
2019-10-23 $20.60 $20.82 $20.42 $20.76 $20.17 83,602
2019-10-22 $20.77 $20.80 $20.41 $20.68 $20.10 67,664
2019-10-21 $21.30 $21.54 $20.76 $20.76 $20.17 111,061
2019-10-18 $20.95 $21.16 $20.84 $21.13 $20.53 165,450
2019-10-17 $20.62 $21.01 $20.54 $20.99 $20.40 218,532
2019-10-16 $20.26 $20.52 $20.12 $20.50 $19.92 165,593
2019-10-15 $19.82 $20.33 $19.36 $20.31 $19.74 218,163
2019-10-14 $20.04 $20.06 $19.34 $19.74 $19.18 235,976
2019-10-11 $20.33 $20.79 $20.08 $20.08 $19.51 149,511
2019-10-10 $20.15 $20.27 $19.98 $20.08 $19.51 150,099
2019-10-09 $20.25 $20.38 $19.95 $20.02 $19.46 114,757
2019-10-08 $20.33 $20.39 $20.11 $20.28 $19.71 154,464
2019-10-07 $20.60 $20.73 $20.29 $20.56 $19.98 178,934
2019-10-04 $20.24 $20.74 $20.10 $20.74 $20.16 148,995
2019-10-03 $20.75 $20.75 $20.18 $20.24 $19.67 119,866
2019-10-02 $21.04 $21.20 $20.51 $20.89 $20.30 186,523
2019-10-01 $21.15 $21.57 $21.00 $21.26 $20.66 251,529
2019-09-30 $20.81 $21.61 $20.72 $20.97 $20.38 366,149
2019-09-27 $20.61 $20.71 $20.20 $20.42 $19.84 113,521
2019-09-26 $20.63 $20.76 $20.32 $20.48 $19.90 144,054
2019-09-25 $20.05 $20.69 $19.96 $20.68 $20.10 238,854
2019-09-24 $20.48 $20.54 $19.98 $19.99 $19.43 281,424
2019-09-23 $20.42 $20.58 $20.18 $20.38 $19.81 187,951
2019-09-20 $20.49 $21.06 $20.46 $20.64 $20.06 1,434,192
2019-09-19 $21.26 $21.54 $20.45 $20.48 $19.90 310,670
2019-09-18 $21.27 $21.58 $20.83 $21.30 $20.70 218,281
2019-09-17 $20.79 $21.42 $20.64 $21.29 $20.69 347,759
2019-09-16 $20.53 $21.24 $20.25 $20.82 $20.23 299,621
2019-09-13 $19.96 $20.90 $19.88 $20.57 $19.99 287,478
2019-09-12 $19.00 $19.84 $18.93 $19.79 $19.23 355,739
2019-09-11 $18.57 $19.12 $18.36 $19.09 $18.55 151,117
2019-09-10 $18.00 $18.85 $17.82 $18.57 $18.05 145,962
2019-09-09 $17.47 $17.96 $17.46 $17.95 $17.44 154,652
2019-09-06 $17.32 $17.48 $17.15 $17.37 $16.88 108,789
2019-09-05 $17.54 $17.75 $17.24 $17.34 $16.85 127,812
2019-09-04 $17.21 $17.37 $16.98 $17.20 $16.71 85,385
2019-09-03 $17.31 $17.33 $16.95 $17.01 $16.53 110,968
2019-08-30 $17.75 $17.86 $17.34 $17.45 $16.96 94,915
2019-08-29 $17.52 $17.84 $17.45 $17.75 $17.25 199,365
2019-08-28 $17.13 $17.53 $16.93 $17.25 $16.76 170,039
2019-08-27 $17.68 $17.69 $17.00 $17.08 $16.60 162,602
2019-08-26 $17.42 $17.57 $17.13 $17.52 $17.03 156,315
2019-08-23 $17.79 $17.84 $17.07 $17.17 $16.69 151,805
2019-08-22 $18.17 $18.26 $17.72 $17.89 $17.39 124,524
2019-08-21 $18.20 $18.33 $18.05 $18.08 $17.57 121,369
2019-08-20 $18.04 $18.16 $17.87 $17.97 $17.39 93,921
2019-08-19 $18.08 $18.38 $17.94 $18.14 $17.56 99,387
2019-08-16 $17.80 $18.02 $17.77 $17.85 $17.28 151,755
2019-08-15 $18.10 $18.10 $17.61 $17.72 $17.15 144,621
2019-08-14 $18.23 $18.38 $17.91 $18.09 $17.51 97,677
2019-08-13 $18.49 $19.08 $18.48 $18.58 $17.98 76,757
2019-08-12 $18.65 $18.94 $18.44 $18.60 $18.00 112,340
2019-08-09 $18.94 $19.10 $18.65 $18.72 $18.12 236,548
2019-08-08 $18.75 $19.09 $18.61 $19.03 $18.42 241,688
2019-08-07 $18.36 $18.85 $18.07 $18.60 $18.00 215,196
2019-08-06 $18.82 $19.06 $18.11 $18.64 $18.04 110,223
2019-08-05 $18.76 $18.99 $18.29 $18.85 $18.25 236,889
2019-08-02 $17.12 $19.12 $16.71 $18.82 $18.22 535,905
2019-08-01 $16.33 $16.53 $15.45 $15.55 $15.05 85,997
2019-07-31 $16.68 $16.88 $16.26 $16.35 $15.83 215,341
2019-07-30 $15.91 $16.78 $15.91 $16.70 $16.16 92,591
2019-07-29 $16.21 $16.37 $15.94 $16.12 $15.60 111,383
2019-07-26 $16.34 $16.47 $16.11 $16.29 $15.77 115,360
2019-07-25 $16.53 $16.69 $16.17 $16.29 $15.77 106,351
2019-07-24 $15.53 $16.65 $15.50 $16.43 $15.90 159,603
2019-07-23 $15.66 $15.66 $15.39 $15.62 $15.12 124,432
2019-07-22 $15.70 $15.78 $15.55 $15.58 $15.08 70,258
2019-07-19 $15.70 $15.88 $15.62 $15.71 $15.21 114,615
2019-07-18 $15.80 $15.88 $15.41 $15.75 $15.24 123,039
2019-07-17 $16.26 $16.26 $15.77 $15.84 $15.33 103,917
2019-07-16 $15.99 $16.48 $15.91 $16.27 $15.75 93,064
2019-07-15 $16.31 $16.31 $15.82 $16.03 $15.52 118,397
2019-07-12 $15.93 $16.28 $15.93 $16.13 $15.61 101,763
2019-07-11 $16.05 $16.25 $15.83 $15.93 $15.42 67,476
2019-07-10 $16.23 $16.26 $15.90 $16.18 $15.66 68,126
2019-07-09 $16.31 $16.40 $16.14 $16.18 $15.66 42,256
2019-07-08 $16.46 $16.61 $16.27 $16.40 $15.87 59,285
2019-07-05 $16.26 $16.59 $16.18 $16.57 $16.04 68,727
2019-07-03 $16.12 $16.47 $16.12 $16.41 $15.88 53,617
2019-07-02 $16.37 $16.37 $15.90 $16.07 $15.55 117,523
2019-07-01 $17.08 $17.31 $16.32 $16.39 $15.86 125,977
2019-06-28 $16.54 $17.05 $16.53 $16.92 $16.38 413,447
2019-06-27 $16.15 $16.55 $16.15 $16.54 $16.01 112,017
2019-06-26 $16.00 $16.19 $15.85 $16.05 $15.54 89,278
2019-06-25 $16.16 $16.22 $15.93 $15.94 $15.43 76,119
2019-06-24 $16.43 $16.54 $16.15 $16.19 $15.67 136,053
2019-06-21 $16.78 $16.90 $16.29 $16.42 $15.89 263,361
2019-06-20 $16.80 $17.05 $16.74 $16.90 $16.36 87,939
2019-06-19 $16.51 $16.70 $16.35 $16.69 $16.15 76,668
2019-06-18 $16.44 $16.73 $16.44 $16.50 $15.97 67,996
2019-06-17 $16.66 $16.66 $16.27 $16.31 $15.79 68,543
2019-06-14 $16.42 $16.75 $16.40 $16.66 $16.13 86,625
2019-06-13 $15.99 $16.56 $15.99 $16.42 $15.89 99,151
2019-06-12 $15.68 $15.95 $15.50 $15.88 $15.37 107,511
2019-06-11 $15.87 $15.96 $15.50 $15.72 $15.22 79,890
2019-06-10 $15.69 $16.00 $15.64 $15.74 $15.23 115,517
2019-06-07 $15.29 $15.58 $15.26 $15.56 $15.06 73,969
2019-06-06 $15.41 $15.47 $14.99 $15.23 $14.74 96,581
2019-06-05 $15.25 $15.48 $15.11 $15.44 $14.94 118,791
2019-06-04 $14.74 $15.28 $14.74 $15.19 $14.70 196,600
2019-06-03 $14.30 $14.60 $14.30 $14.56 $14.09 137,475
2019-05-31 $14.24 $14.43 $14.11 $14.38 $13.92 217,162
2019-05-30 $14.65 $14.85 $14.36 $14.44 $13.98 110,640
2019-05-29 $14.78 $14.82 $14.28 $14.62 $14.15 186,688
2019-05-28 $14.98 $15.11 $14.87 $14.91 $14.43 202,951
2019-05-24 $15.02 $15.14 $14.95 $15.01 $14.53 87,984
2019-05-23 $14.87 $15.06 $14.70 $14.93 $14.45 187,724
2019-05-22 $15.47 $15.47 $14.97 $15.06 $14.51 123,491
2019-05-21 $15.35 $15.64 $15.30 $15.58 $15.01 88,590
2019-05-20 $15.25 $15.37 $15.05 $15.29 $14.73 86,315
2019-05-17 $15.51 $15.63 $15.29 $15.34 $14.78 125,990
2019-05-16 $15.68 $15.86 $15.65 $15.69 $15.11 80,633
2019-05-15 $15.28 $15.73 $15.25 $15.68 $15.10 115,586
2019-05-14 $15.12 $15.51 $15.07 $15.45 $14.88 111,969
2019-05-13 $15.64 $15.85 $15.19 $15.24 $14.68 144,941
2019-05-10 $15.87 $16.07 $15.49 $16.04 $15.45 179,149
2019-05-09 $15.93 $15.99 $15.50 $15.92 $15.33 179,107
2019-05-08 $16.72 $17.04 $15.90 $16.03 $15.44 237,861
2019-05-07 $16.37 $17.12 $16.37 $16.81 $16.19 204,474
2019-05-06 $16.68 $17.19 $16.39 $16.65 $16.04 412,893
2019-05-03 $19.34 $19.34 $16.90 $17.02 $16.39 428,338
2019-05-02 $19.44 $19.66 $19.30 $19.38 $18.67 157,786
2019-05-01 $19.71 $19.77 $19.33 $19.50 $18.78 328,479
2019-04-30 $19.78 $19.78 $19.42 $19.62 $18.90 141,161
2019-04-29 $19.44 $19.86 $19.39 $19.79 $19.06 84,498
2019-04-26 $19.27 $19.52 $19.11 $19.49 $18.77 111,707
2019-04-25 $19.63 $19.63 $19.19 $19.34 $18.63 55,399
2019-04-24 $19.55 $19.85 $19.48 $19.76 $19.03 107,607
2019-04-23 $19.42 $19.82 $19.26 $19.65 $18.93 112,869
2019-04-22 $19.59 $19.59 $19.12 $19.30 $18.59 82,596
2019-04-18 $19.63 $19.79 $19.48 $19.55 $18.83 64,345
2019-04-17 $19.67 $19.77 $19.42 $19.70 $18.98 96,043
2019-04-16 $19.58 $19.69 $19.30 $19.65 $18.93 75,216
2019-04-15 $19.66 $19.73 $19.43 $19.46 $18.74 83,136
2019-04-12 $19.55 $19.73 $19.46 $19.62 $18.90 86,957
2019-04-11 $19.50 $19.55 $19.31 $19.53 $18.81 84,813
2019-04-10 $19.13 $19.53 $19.10 $19.48 $18.76 126,667
2019-04-09 $19.27 $19.35 $19.07 $19.07 $18.37 104,221
2019-04-08 $19.32 $19.45 $19.23 $19.44 $18.73 90,492
2019-04-05 $19.18 $19.55 $19.12 $19.48 $18.76 135,563
2019-04-04 $18.93 $19.45 $18.93 $19.14 $18.44 162,434
2019-04-03 $18.99 $19.11 $18.86 $18.99 $18.29 128,184
2019-04-02 $18.93 $19.02 $18.61 $18.85 $18.16 127,999
2019-04-01 $18.77 $19.17 $18.75 $18.92 $18.22 136,156
2019-03-29 $18.81 $18.91 $18.41 $18.48 $17.80 260,959
2019-03-28 $18.60 $18.81 $18.39 $18.69 $18.00 113,196
2019-03-27 $18.69 $18.82 $18.37 $18.57 $17.89 210,436
2019-03-26 $18.52 $18.72 $18.34 $18.71 $18.02 254,179
2019-03-25 $18.00 $18.39 $17.77 $18.35 $17.68 186,475
2019-03-22 $18.67 $18.81 $18.08 $18.11 $17.44 216,482
2019-03-21 $18.75 $19.19 $18.70 $18.82 $18.13 211,623
2019-03-20 $18.58 $18.94 $18.27 $18.55 $17.87 225,656
2019-03-19 $18.67 $18.88 $18.55 $18.69 $18.00 306,024
2019-03-18 $18.34 $18.60 $18.23 $18.57 $17.89 284,644
2019-03-15 $18.25 $18.78 $18.14 $18.28 $17.61 640,116
2019-03-14 $18.10 $18.13 $17.91 $18.05 $17.39 116,211
2019-03-13 $18.24 $18.28 $17.92 $18.09 $17.42 243,356
2019-03-12 $18.07 $18.21 $17.76 $18.14 $17.47 193,438
2019-03-11 $17.28 $18.17 $17.25 $18.00 $17.34 313,616
2019-03-08 $17.09 $17.42 $16.96 $17.30 $16.66 226,420
2019-03-07 $17.47 $17.47 $17.07 $17.33 $16.69 156,649
2019-03-06 $17.89 $17.98 $17.42 $17.53 $16.89 251,810
2019-03-05 $18.11 $18.11 $17.70 $17.77 $17.12 177,343
2019-03-04 $17.88 $18.34 $17.83 $18.07 $17.41 215,785
2019-03-01 $18.11 $18.32 $17.70 $17.90 $17.24 139,600
2019-02-28 $17.81 $17.89 $17.46 $17.84 $17.18 290,022
2019-02-27 $17.38 $18.01 $17.20 $17.77 $17.12 270,036
2019-02-26 $17.93 $18.04 $17.45 $17.49 $16.85 135,048
2019-02-25 $18.33 $18.33 $17.85 $17.93 $17.27 250,034
2019-02-22 $17.80 $18.34 $17.64 $18.33 $17.66 249,325
2019-02-21 $17.83 $17.93 $17.49 $17.69 $17.04 133,078
2019-02-20 $17.69 $17.95 $17.58 $17.94 $17.28 198,333
2019-02-19 $17.58 $17.96 $17.47 $17.84 $17.11 185,754
2019-02-15 $17.75 $17.81 $17.51 $17.63 $16.91 169,189
2019-02-14 $17.43 $17.88 $17.37 $17.64 $16.92 199,790
2019-02-13 $17.35 $17.73 $17.25 $17.61 $16.89 199,384
2019-02-12 $17.08 $17.33 $17.08 $17.27 $16.57 165,882
2019-02-11 $16.49 $16.92 $16.28 $16.89 $16.20 207,877
2019-02-08 $16.45 $16.59 $16.30 $16.40 $15.73 289,923
2019-02-07 $17.10 $17.11 $16.43 $16.50 $15.83 275,922
2019-02-06 $16.91 $17.31 $16.67 $17.24 $16.54 273,402
2019-02-05 $16.70 $17.13 $16.66 $17.03 $16.34 283,190
2019-02-04 $16.22 $16.60 $16.00 $16.60 $15.93 199,520
2019-02-01 $16.00 $16.43 $15.55 $16.20 $15.54 478,274
2019-01-31 $15.30 $16.24 $14.90 $15.91 $15.26 667,895
2019-01-30 $13.98 $14.19 $13.84 $14.14 $13.57 244,413
2019-01-29 $13.75 $13.94 $13.55 $13.85 $13.29 186,225
2019-01-28 $13.60 $14.01 $13.60 $13.76 $13.20 225,259
2019-01-25 $14.10 $14.47 $13.65 $13.69 $13.13 469,335
2019-01-24 $13.50 $13.91 $13.30 $13.82 $13.26 364,181
2019-01-23 $13.20 $14.30 $12.92 $13.44 $12.89 1,542,607
2019-01-22 $13.26 $13.41 $13.00 $13.16 $12.63 172,620
2019-01-18 $12.95 $13.45 $12.95 $13.17 $12.63 213,660
2019-01-17 $12.51 $12.95 $12.51 $12.88 $12.36 139,208
2019-01-16 $12.48 $12.86 $12.48 $12.61 $12.10 166,834
2019-01-15 $12.40 $12.51 $12.23 $12.48 $11.97 181,657
2019-01-14 $12.25 $12.53 $12.23 $12.45 $11.94 140,249
2019-01-11 $12.00 $12.37 $12.00 $12.33 $11.83 164,802
2019-01-10 $11.76 $12.06 $11.76 $12.06 $11.57 129,364
2019-01-09 $11.58 $11.96 $11.53 $11.89 $11.41 150,781
2019-01-08 $11.52 $11.80 $11.48 $11.69 $11.21 195,835
2019-01-07 $11.30 $11.52 $11.22 $11.37 $10.91 115,391
2019-01-04 $10.96 $11.43 $10.96 $11.30 $10.84 176,752
2019-01-03 $10.92 $11.07 $10.57 $10.79 $10.35 152,578
2019-01-02 $10.19 $11.14 $10.19 $11.00 $10.55 218,791
2018-12-31 $10.27 $10.45 $10.13 $10.45 $10.03 224,744
2018-12-28 $9.88 $10.40 $9.80 $10.24 $9.82 460,149
2018-12-27 $10.06 $10.30 $9.75 $9.89 $9.49 415,984
2018-12-26 $9.82 $10.22 $9.65 $10.20 $9.79 322,315
2018-12-24 $10.12 $10.12 $9.88 $9.88 $9.48 203,775
2018-12-21 $10.64 $10.82 $10.06 $10.12 $9.71 1,074,878
2018-12-20 $10.68 $10.92 $10.51 $10.60 $10.17 202,919
2018-12-19 $10.87 $11.41 $10.72 $10.75 $10.31 244,428
2018-12-18 $10.94 $11.29 $10.78 $10.78 $10.34 477,241
2018-12-17 $10.58 $11.42 $10.58 $10.78 $10.34 303,821
2018-12-14 $10.25 $10.90 $10.25 $10.58 $10.15 181,483
2018-12-13 $10.48 $10.67 $10.32 $10.40 $9.98 242,951
2018-12-12 $10.72 $10.72 $10.27 $10.46 $10.03 193,753
2018-12-11 $10.84 $10.90 $10.51 $10.52 $10.09 149,867
2018-12-10 $11.02 $11.11 $10.43 $10.66 $10.23 246,408
2018-12-07 $11.61 $11.79 $11.12 $11.19 $10.74 137,092
2018-12-06 $11.22 $11.78 $11.19 $11.66 $11.19 205,113
2018-12-04 $12.13 $12.18 $11.06 $11.19 $10.74 226,314
2018-12-03 $12.19 $12.30 $11.77 $12.25 $11.75 182,861
2018-11-30 $12.17 $12.47 $12.06 $12.16 $11.67 199,924
2018-11-29 $12.44 $12.49 $12.04 $12.16 $11.67 172,148
2018-11-28 $12.07 $12.59 $11.76 $12.55 $12.04 200,988
2018-11-27 $12.06 $12.07 $11.81 $11.98 $11.43 134,735
2018-11-26 $11.98 $12.45 $11.91 $12.07 $11.51 218,915
2018-11-23 $11.92 $12.18 $11.72 $11.83 $11.28 118,171
2018-11-21 $12.10 $12.86 $12.10 $12.41 $11.84 132,171
2018-11-20 $11.99 $12.25 $11.84 $12.11 $11.55 215,818
2018-11-19 $12.14 $12.54 $11.68 $11.84 $11.29 414,550
2018-11-16 $11.23 $12.45 $11.23 $12.33 $11.76 335,303
2018-11-15 $11.68 $11.71 $10.15 $11.32 $10.80 469,914
2018-11-14 $12.22 $12.41 $11.73 $11.82 $11.27 208,084
2018-11-13 $12.15 $12.46 $12.05 $12.16 $11.60 215,712
2018-11-12 $12.66 $12.66 $12.07 $12.08 $11.52 121,168
2018-11-09 $12.70 $12.98 $12.57 $12.62 $12.04 102,928
2018-11-08 $12.98 $13.04 $12.60 $12.69 $12.10 184,567
2018-11-07 $13.48 $13.48 $12.68 $13.09 $12.49 305,367
2018-11-06 $13.04 $13.54 $12.84 $13.44 $12.82 142,442
2018-11-05 $13.15 $13.19 $12.82 $12.97 $12.37 115,168
2018-11-02 $12.87 $13.24 $12.78 $13.08 $12.48 179,373
2018-11-01 $12.24 $12.88 $12.23 $12.77 $12.18 171,635
2018-10-31 $12.69 $12.77 $12.08 $12.12 $11.56 214,905
2018-10-30 $12.42 $12.71 $12.14 $12.59 $12.01 339,307
2018-10-29 $13.56 $13.71 $12.79 $13.00 $12.40 165,160
2018-10-26 $13.62 $13.66 $13.16 $13.37 $12.75 145,488
2018-10-25 $13.56 $13.88 $13.47 $13.69 $13.06 150,240
2018-10-24 $14.33 $14.33 $13.53 $13.55 $12.92 187,546
2018-10-23 $14.34 $14.65 $14.21 $14.34 $13.68 103,599
2018-10-22 $14.54 $14.77 $14.39 $14.50 $13.83 95,268
2018-10-19 $14.56 $14.96 $14.36 $14.45 $13.78 129,365
2018-10-18 $15.10 $15.10 $14.49 $14.56 $13.89 143,188
2018-10-17 $15.58 $15.58 $14.96 $15.07 $14.37 122,594
2018-10-16 $15.19 $15.55 $15.02 $15.54 $14.82 160,108
2018-10-15 $15.11 $15.47 $15.04 $15.30 $14.59 138,401
2018-10-12 $15.77 $15.77 $15.06 $15.18 $14.48 138,410
2018-10-11 $15.66 $16.05 $15.53 $15.53 $14.81 134,799
2018-10-10 $15.63 $16.09 $15.57 $15.64 $14.92 140,417
2018-10-09 $15.69 $16.34 $15.58 $15.71 $14.98 176,480
2018-10-08 $15.65 $15.83 $15.55 $15.75 $15.02 86,278
2018-10-05 $15.63 $15.67 $15.09 $15.58 $14.86 332,068
2018-10-04 $16.23 $16.23 $15.60 $15.64 $14.92 141,136
2018-10-03 $15.36 $16.36 $15.19 $16.31 $15.56 436,508
2018-10-02 $15.21 $15.88 $15.19 $15.34 $14.63 184,847
2018-10-01 $16.23 $16.23 $15.37 $15.45 $14.74 148,081
2018-09-28 $16.20 $16.43 $16.00 $16.15 $15.40 110,540
2018-09-27 $16.50 $16.55 $16.15 $16.15 $15.40 137,721
2018-09-26 $16.90 $16.95 $16.35 $16.50 $15.74 216,991
2018-09-25 $17.10 $17.20 $16.90 $17.00 $16.22 121,278
2018-09-24 $17.10 $17.20 $16.75 $16.95 $16.17 169,783
2018-09-21 $17.60 $17.60 $16.95 $17.05 $16.26 809,446
2018-09-20 $17.45 $17.70 $17.25 $17.60 $16.79 120,370
2018-09-19 $17.55 $17.70 $17.35 $17.40 $16.60 161,800
2018-09-18 $18.00 $18.00 $17.40 $17.50 $16.69 119,610
2018-09-17 $18.10 $18.20 $17.80 $17.95 $17.12 106,671
2018-09-14 $17.60 $18.35 $17.60 $18.20 $17.36 145,940
2018-09-13 $18.10 $18.20 $17.75 $17.85 $17.03 114,727
2018-09-12 $18.15 $18.30 $17.90 $18.20 $17.36 93,201
2018-09-11 $18.30 $18.35 $17.90 $18.10 $17.26 116,089
2018-09-10 $19.00 $19.00 $18.18 $18.30 $17.46 255,070
2018-09-07 $18.40 $18.85 $18.25 $18.85 $17.98 118,567
2018-09-06 $18.35 $18.60 $18.30 $18.40 $17.55 86,797
2018-09-05 $18.25 $18.52 $18.20 $18.40 $17.55 239,046
2018-09-04 $18.30 $18.45 $17.95 $18.25 $17.41 144,815
2018-08-31 $18.15 $18.30 $17.83 $18.25 $17.41 135,228
2018-08-30 $18.45 $18.45 $18.08 $18.30 $17.46 103,385
2018-08-29 $18.30 $18.40 $18.05 $18.40 $17.55 88,461
2018-08-28 $18.35 $18.45 $18.05 $18.15 $17.31 177,587
2018-08-27 $18.40 $18.50 $18.15 $18.20 $17.36 158,124
2018-08-24 $18.35 $18.35 $18.15 $18.35 $17.50 85,026
2018-08-23 $18.35 $18.40 $18.02 $18.20 $17.36 108,638
2018-08-22 $18.55 $18.55 $18.20 $18.30 $17.46 117,191
2018-08-21 $18.00 $18.58 $17.95 $18.55 $17.63 182,311
2018-08-20 $18.25 $18.39 $17.75 $17.95 $17.06 144,673
2018-08-17 $17.70 $18.25 $17.70 $18.25 $17.34 193,899
2018-08-16 $17.35 $17.85 $17.30 $17.80 $16.91 147,527
2018-08-15 $17.05 $17.38 $16.85 $17.35 $16.49 170,776
2018-08-14 $17.00 $17.38 $17.00 $17.25 $16.39 122,570
2018-08-13 $17.30 $17.50 $16.80 $17.00 $16.15 164,211
2018-08-10 $17.55 $17.63 $17.00 $17.25 $16.39 192,692
2018-08-09 $17.85 $17.95 $17.60 $17.70 $16.82 108,544
2018-08-08 $17.50 $17.85 $17.35 $17.80 $16.91 160,361
2018-08-07 $17.75 $17.85 $17.50 $17.65 $16.77 183,051
2018-08-06 $17.75 $17.85 $17.40 $17.70 $16.82 292,242
2018-08-03 $18.20 $18.50 $17.60 $17.70 $16.82 292,291
2018-08-02 $19.10 $19.75 $17.33 $18.30 $17.39 642,852
2018-08-01 $17.85 $18.05 $17.25 $17.65 $16.77 148,959
2018-07-31 $17.20 $17.90 $17.20 $17.90 $17.01 189,117
2018-07-30 $17.55 $17.75 $17.20 $17.30 $16.44 160,450
2018-07-27 $17.80 $17.95 $17.25 $17.45 $16.58 212,747
2018-07-26 $17.85 $18.20 $17.50 $17.90 $17.01 145,839
2018-07-25 $17.90 $18.10 $17.50 $17.75 $16.87 150,636
2018-07-24 $18.30 $18.55 $17.83 $17.90 $17.01 119,848
2018-07-23 $18.55 $18.60 $18.00 $18.30 $17.39 106,318
2018-07-20 $18.65 $18.70 $18.40 $18.50 $17.58 139,207
2018-07-19 $18.85 $19.10 $18.55 $18.75 $17.82 199,797
2018-07-18 $18.40 $19.05 $18.40 $18.95 $18.01 318,650
2018-07-17 $17.80 $18.50 $17.80 $18.50 $17.58 202,958
2018-07-16 $18.05 $18.05 $17.75 $17.85 $16.96 193,850
2018-07-13 $17.65 $18.00 $17.60 $17.95 $17.06 90,679
2018-07-12 $18.05 $18.05 $17.55 $17.80 $16.91 116,225
2018-07-11 $18.10 $18.10 $17.85 $17.95 $17.06 143,865
2018-07-10 $18.25 $18.35 $17.95 $18.10 $17.20 183,065
2018-07-09 $18.30 $18.30 $18.00 $18.15 $17.25 287,406
2018-07-06 $17.95 $18.20 $17.95 $18.20 $17.29 130,914
2018-07-05 $18.00 $18.10 $17.80 $18.05 $17.15 204,055
2018-07-03 $17.70 $18.10 $17.70 $17.95 $17.06 135,960
2018-07-02 $17.75 $17.85 $17.40 $17.75 $16.87 138,092
2018-06-29 $17.50 $17.95 $17.50 $17.80 $16.91 250,427
2018-06-28 $17.40 $17.60 $17.00 $17.50 $16.63 189,709
2018-06-27 $17.60 $17.95 $17.45 $17.50 $16.63 248,631
2018-06-26 $17.60 $17.95 $17.55 $17.60 $16.72 180,080
2018-06-25 $17.80 $18.00 $17.50 $17.60 $16.72 275,691
2018-06-22 $18.65 $18.70 $17.45 $17.85 $16.96 1,433,609
2018-06-21 $18.95 $19.30 $18.55 $18.75 $17.82 434,983
2018-06-20 $18.60 $18.90 $18.40 $18.55 $17.63 419,317
2018-06-19 $18.75 $18.80 $18.00 $18.60 $17.67 434,800
2018-06-18 $18.00 $18.70 $17.90 $18.55 $17.63 631,132
2018-06-15 $18.10 $18.65 $17.75 $17.95 $17.06 3,148,836
2018-06-14 $19.45 $19.65 $18.45 $18.65 $17.72 834,675
2018-06-13 $20.20 $20.40 $19.75 $19.85 $18.86 260,833
2018-06-12 $21.80 $21.80 $19.88 $20.25 $19.24 394,363
2018-06-11 $22.95 $23.00 $22.31 $22.90 $21.76 94,442
2018-06-08 $22.70 $22.95 $22.35 $22.75 $21.62 79,401
2018-06-07 $22.90 $22.90 $22.55 $22.80 $21.66 73,078
2018-06-06 $23.45 $23.45 $22.65 $22.80 $21.66 77,857
2018-06-05 $23.50 $23.55 $22.90 $23.40 $22.24 82,382
2018-06-04 $23.05 $23.50 $22.88 $23.45 $22.28 99,635
2018-06-01 $22.85 $23.00 $22.65 $22.95 $21.81 92,960
2018-05-31 $23.10 $23.15 $22.45 $22.70 $21.57 70,488
2018-05-30 $22.70 $23.10 $22.60 $23.05 $21.90 90,792
2018-05-29 $22.80 $22.95 $22.35 $22.55 $21.43 77,014
2018-05-25 $22.85 $23.05 $22.75 $22.95 $21.81 53,538
2018-05-24 $22.75 $23.00 $22.55 $22.85 $21.71 86,017
2018-05-23 $22.85 $22.95 $22.65 $22.85 $21.65 70,894
2018-05-22 $23.40 $23.40 $22.85 $22.90 $21.69 62,118
2018-05-21 $23.30 $23.35 $22.90 $23.25 $22.03 64,175
2018-05-18 $22.80 $23.45 $22.75 $23.35 $22.12 94,774
2018-05-17 $22.50 $22.90 $22.45 $22.65 $21.46 167,597
2018-05-16 $22.25 $22.68 $22.05 $22.55 $21.36 107,463
2018-05-15 $22.20 $22.40 $22.05 $22.15 $20.98 78,843
2018-05-14 $22.60 $22.65 $22.20 $22.20 $21.03 78,771
2018-05-11 $22.85 $22.95 $22.45 $22.45 $21.27 54,526
2018-05-10 $22.65 $22.90 $22.50 $22.80 $21.60 88,099
2018-05-09 $22.85 $23.10 $22.15 $22.70 $21.50 149,773
2018-05-08 $22.25 $23.15 $22.20 $22.75 $21.55 278,202
2018-05-07 $21.90 $22.25 $21.65 $22.00 $20.84 204,153
2018-05-04 $20.45 $21.70 $20.25 $21.55 $20.41 288,443
2018-05-03 $19.80 $20.15 $19.50 $19.90 $18.85 77,289
2018-05-02 $19.90 $20.20 $19.85 $19.95 $18.90 94,387
2018-05-01 $19.95 $20.05 $19.40 $19.90 $18.85 126,221
2018-04-30 $20.05 $20.15 $19.85 $19.90 $18.85 88,475
2018-04-27 $20.25 $20.35 $19.56 $20.10 $19.04 64,215
2018-04-26 $20.30 $20.45 $20.10 $20.25 $19.18 72,974
2018-04-25 $20.00 $20.51 $19.95 $20.30 $19.23 99,442
2018-04-24 $20.75 $20.85 $20.02 $20.20 $19.14 113,158
2018-04-23 $20.50 $20.75 $20.35 $20.60 $19.51 81,477
2018-04-20 $20.65 $20.70 $20.30 $20.45 $19.37 107,354
2018-04-19 $20.50 $21.00 $20.40 $20.65 $19.56 132,108
2018-04-18 $20.40 $21.00 $20.25 $20.65 $19.56 124,614
2018-04-17 $19.90 $20.50 $19.65 $20.40 $19.33 141,398
2018-04-16 $19.45 $19.95 $19.25 $19.90 $18.85 118,533
2018-04-13 $19.15 $19.35 $18.80 $19.30 $18.28 103,820
2018-04-12 $18.75 $19.15 $18.60 $18.95 $17.95 79,124
2018-04-11 $18.65 $19.00 $18.60 $18.75 $17.76 106,208
2018-04-10 $18.85 $19.05 $18.60 $18.65 $17.67 113,444
2018-04-09 $18.75 $18.95 $18.50 $18.55 $17.57 106,893
2018-04-06 $19.00 $19.05 $18.35 $18.65 $17.67 166,921
2018-04-05 $18.90 $19.15 $18.60 $19.05 $18.05 109,597
2018-04-04 $17.80 $18.95 $17.80 $18.80 $17.81 107,197
2018-04-03 $17.65 $18.13 $17.55 $18.05 $17.10 122,810
2018-04-02 $18.05 $18.15 $17.45 $17.55 $16.63 122,769
2018-03-29 $18.25 $18.55 $18.05 $18.25 $17.29 377,225
2018-03-28 $18.30 $18.50 $17.90 $18.10 $17.15 141,107
2018-03-27 $19.40 $19.55 $18.95 $19.10 $17.15 162,389
2018-03-26 $19.30 $19.60 $19.00 $19.40 $17.42 118,333
2018-03-23 $19.60 $19.60 $18.95 $19.05 $17.10 150,238
2018-03-22 $19.90 $20.50 $19.55 $19.55 $17.55 200,932
2018-03-21 $19.60 $20.55 $19.60 $20.15 $18.09 129,160
2018-03-20 $19.30 $19.95 $19.25 $19.65 $17.64 105,558
2018-03-19 $19.50 $19.55 $19.10 $19.35 $17.37 133,179
2018-03-16 $19.40 $19.88 $19.35 $19.50 $17.51 315,552
2018-03-15 $19.30 $19.90 $19.30 $19.55 $17.55 146,874
2018-03-14 $19.70 $19.70 $19.25 $19.30 $17.33 157,972
2018-03-13 $20.15 $20.20 $19.45 $19.50 $17.51 119,581
2018-03-12 $19.75 $20.25 $19.70 $20.00 $17.95 171,300
2018-03-09 $19.55 $19.80 $19.30 $19.55 $17.55 216,846
2018-03-08 $19.00 $19.55 $18.90 $19.25 $17.28 124,823
2018-03-07 $18.60 $18.85 $18.40 $18.75 $16.83 94,801
2018-03-06 $18.95 $18.95 $18.25 $18.70 $16.79 87,763
2018-03-05 $18.50 $19.05 $18.35 $18.95 $17.01 118,589
2018-03-02 $18.35 $18.80 $18.15 $18.70 $16.79 175,570
2018-03-01 $18.65 $19.00 $18.40 $18.55 $16.65 177,137
2018-02-28 $19.45 $19.70 $18.70 $18.70 $16.79 146,549
2018-02-27 $20.35 $20.60 $19.65 $19.65 $17.64 113,239
2018-02-26 $20.60 $20.60 $20.20 $20.35 $18.27 129,425
2018-02-23 $20.45 $20.70 $20.43 $20.55 $18.45 114,386
2018-02-22 $20.55 $20.90 $20.40 $20.45 $18.36 98,683
2018-02-21 $20.40 $20.80 $20.40 $20.50 $18.40 87,670
2018-02-20 $20.15 $20.95 $19.80 $20.45 $18.30 250,661
2018-02-16 $19.55 $20.40 $19.55 $20.15 $18.03 147,121
2018-02-15 $19.50 $19.80 $19.25 $19.60 $17.54 111,828
2018-02-14 $18.60 $19.45 $18.50 $19.45 $17.40 149,542
2018-02-13 $18.05 $18.80 $17.75 $18.65 $16.69 137,840
2018-02-12 $18.60 $18.70 $18.05 $18.15 $16.24 113,036
2018-02-09 $18.55 $18.75 $17.85 $18.70 $16.73 206,101
2018-02-08 $18.55 $18.60 $17.95 $18.40 $16.46 201,137
2018-02-07 $17.95 $18.70 $17.80 $18.60 $16.64 156,288
2018-02-06 $17.95 $18.35 $17.60 $18.05 $16.15 208,303
2018-02-05 $18.40 $18.40 $17.75 $17.95 $16.06 182,923
2018-02-02 $18.30 $18.50 $17.65 $18.30 $16.37 191,486
2018-02-01 $19.85 $19.85 $18.15 $18.55 $16.60 229,447
2018-01-31 $20.90 $21.85 $20.00 $20.05 $17.94 180,958
2018-01-30 $20.75 $21.05 $20.60 $20.90 $18.70 104,490
2018-01-29 $21.00 $21.30 $20.70 $21.00 $18.79 89,426
2018-01-26 $21.20 $21.20 $20.75 $21.20 $18.97 61,640
2018-01-25 $21.20 $21.20 $20.50 $21.15 $18.92 81,949
2018-01-24 $21.15 $21.35 $20.80 $21.10 $18.88 78,429
2018-01-23 $20.80 $21.15 $20.50 $21.05 $18.83 69,121
2018-01-22 $20.95 $21.03 $20.75 $20.90 $18.70 60,786
2018-01-19 $20.75 $21.30 $20.60 $21.00 $18.79 76,069
2018-01-18 $20.75 $21.00 $20.35 $20.85 $18.65 74,280
2018-01-17 $20.40 $20.95 $20.35 $20.80 $18.61 76,418
2018-01-16 $21.00 $21.25 $20.25 $20.35 $18.21 107,451
2018-01-12 $20.90 $21.00 $20.75 $20.80 $18.61 77,620
2018-01-11 $19.95 $20.95 $19.95 $20.70 $18.52 82,290
2018-01-10 $20.50 $20.60 $19.85 $20.00 $17.89 95,645
2018-01-09 $20.25 $20.73 $20.25 $20.65 $18.47 131,947
2018-01-08 $20.50 $20.53 $20.20 $20.25 $18.12 110,293
2018-01-05 $20.20 $20.55 $20.10 $20.50 $18.34 51,431
2018-01-04 $20.35 $20.55 $20.05 $20.20 $18.07 65,836
2018-01-03 $19.75 $20.20 $19.60 $20.05 $17.94 201,834
2018-01-02 $20.35 $20.60 $19.80 $19.85 $17.76 127,014
2017-12-29 $20.25 $20.45 $20.20 $20.35 $18.21 129,659
2017-12-28 $20.45 $20.45 $19.85 $20.40 $18.25 122,329
2017-12-27 $20.25 $20.55 $20.20 $20.35 $18.21 74,133
2017-12-26 $20.35 $20.73 $20.25 $20.35 $18.21 43,717
2017-12-22 $21.05 $21.05 $20.05 $20.35 $18.21 108,277
2017-12-21 $21.00 $21.40 $20.95 $21.00 $18.79 84,441
2017-12-20 $20.70 $21.15 $20.60 $20.90 $18.70 67,579
2017-12-19 $21.10 $21.25 $20.25 $20.65 $18.47 154,724
2017-12-18 $20.40 $21.55 $20.40 $21.15 $18.92 112,678
2017-12-15 $19.80 $20.90 $19.80 $20.15 $18.03 380,609
2017-12-14 $20.55 $20.65 $19.65 $19.70 $17.62 90,144
2017-12-13 $20.75 $20.95 $20.40 $20.55 $18.39 148,511
2017-12-12 $21.10 $21.50 $20.65 $20.70 $18.52 91,241
2017-12-11 $21.85 $22.05 $20.85 $21.05 $18.83 85,969
2017-12-08 $22.10 $22.35 $21.65 $21.85 $19.55 47,467
2017-12-07 $22.30 $22.50 $21.80 $22.00 $19.68 98,211
2017-12-06 $22.80 $22.95 $22.25 $22.35 $20.00 51,940
2017-12-05 $22.70 $23.30 $22.70 $22.80 $20.40 37,282
2017-12-04 $23.00 $23.25 $22.55 $22.70 $20.31 112,468
2017-12-01 $23.15 $23.15 $21.70 $22.50 $20.13 112,977
2017-11-30 $23.75 $23.95 $23.30 $23.35 $20.89 70,938
2017-11-29 $23.50 $23.65 $23.20 $23.50 $21.02 55,928
2017-11-28 $22.65 $23.45 $22.65 $23.45 $20.98 70,599
2017-11-27 $23.10 $23.45 $22.55 $22.60 $20.16 53,606
2017-11-24 $23.30 $23.30 $22.90 $23.10 $20.61 36,970
2017-11-22 $23.25 $23.50 $22.40 $22.95 $20.47 82,708
2017-11-21 $22.70 $23.30 $22.58 $22.90 $20.43 93,909
2017-11-20 $22.50 $23.20 $22.05 $22.25 $19.85 87,706
2017-11-17 $23.40 $23.40 $22.15 $22.50 $20.07 138,519
2017-11-16 $22.10 $24.50 $22.10 $23.75 $21.18 223,612
2017-11-15 $20.45 $21.00 $20.45 $20.65 $18.42 71,116
2017-11-14 $20.30 $21.15 $20.30 $20.70 $18.46 84,876
2017-11-13 $20.75 $21.05 $20.35 $20.35 $18.15 61,256
2017-11-10 $21.00 $21.20 $20.60 $20.75 $18.51 54,998
2017-11-09 $21.10 $21.20 $20.60 $21.20 $18.91 45,593
2017-11-08 $20.70 $21.45 $20.70 $21.20 $18.91 46,814
2017-11-07 $21.80 $21.80 $20.65 $20.90 $18.64 75,220
2017-11-06 $22.00 $22.20 $21.60 $21.85 $19.49 55,605
2017-11-03 $22.00 $22.10 $21.70 $21.90 $19.53 40,778
2017-11-02 $21.90 $22.33 $21.65 $22.15 $19.76 43,702
2017-11-01 $22.80 $22.80 $21.55 $21.80 $19.45 47,160
2017-10-31 $21.70 $22.95 $21.50 $22.55 $20.11 66,875
2017-10-30 $22.45 $22.45 $21.25 $21.55 $19.22 42,904
2017-10-27 $22.70 $22.75 $22.15 $22.55 $20.11 46,676
2017-10-26 $22.60 $22.80 $22.45 $22.65 $20.20 34,276
2017-10-25 $22.60 $22.70 $22.10 $22.45 $20.03 25,816
2017-10-24 $22.55 $23.10 $22.55 $22.70 $20.25 39,792
2017-10-23 $22.60 $22.70 $22.40 $22.55 $20.11 40,336
2017-10-20 $22.30 $22.75 $22.00 $22.45 $20.03 79,749
2017-10-19 $22.00 $22.10 $21.60 $21.95 $19.58 48,358
2017-10-18 $22.20 $22.35 $22.05 $22.05 $19.67 32,499
2017-10-17 $22.25 $22.35 $21.90 $22.05 $19.67 47,981
2017-10-16 $22.20 $22.30 $22.00 $22.20 $19.80 36,922
2017-10-13 $22.15 $22.30 $22.00 $22.05 $19.67 41,664
2017-10-12 $22.25 $22.45 $22.00 $22.05 $19.67 54,580
2017-10-11 $22.15 $22.45 $22.13 $22.25 $19.85 51,484
2017-10-10 $22.80 $22.80 $21.90 $22.10 $19.71 59,222
2017-10-09 $22.40 $22.80 $22.25 $22.70 $20.25 73,288
2017-10-06 $22.45 $22.55 $22.15 $22.35 $19.94 41,404
2017-10-05 $22.55 $22.85 $22.40 $22.45 $20.03 58,349
2017-10-04 $22.75 $22.90 $22.25 $22.50 $20.07 61,390
2017-10-03 $22.90 $22.95 $22.30 $22.70 $20.25 105,386
2017-10-02 $22.30 $22.80 $21.80 $22.75 $20.29 80,837
2017-09-29 $22.25 $22.45 $22.05 $22.20 $19.80 106,615
2017-09-28 $21.85 $22.25 $21.35 $22.20 $19.80 97,062
2017-09-27 $21.55 $22.10 $20.90 $21.85 $19.49 121,086
2017-09-26 $21.10 $21.55 $20.95 $21.50 $19.18 44,912
2017-09-25 $21.00 $21.18 $20.65 $21.00 $18.73 57,019
2017-09-22 $20.85 $21.25 $20.80 $21.00 $18.73 61,334
2017-09-21 $20.65 $21.05 $20.55 $20.90 $18.64 46,533
2017-09-20 $20.15 $21.00 $20.15 $20.70 $18.46 87,922
2017-09-19 $20.30 $20.45 $20.15 $20.20 $18.02 111,856
2017-09-18 $20.45 $20.70 $20.30 $20.35 $18.15 154,258
2017-09-15 $20.30 $20.55 $20.20 $20.30 $18.11 411,779
2017-09-14 $20.45 $20.60 $20.20 $20.35 $18.15 100,730
2017-09-13 $20.00 $20.65 $19.93 $20.55 $18.33 84,553
2017-09-12 $19.95 $20.45 $19.80 $19.95 $17.80 64,156
2017-09-11 $20.20 $20.25 $19.75 $19.90 $17.75 358,018
2017-09-08 $19.65 $20.40 $19.35 $20.00 $17.84 136,059
2017-09-07 $21.00 $21.00 $19.25 $19.65 $17.53 168,384
2017-09-06 $19.35 $21.25 $19.10 $21.05 $18.78 282,600
2017-09-05 $18.65 $18.80 $18.20 $18.25 $16.28 122,672
2017-09-01 $18.55 $18.75 $18.40 $18.65 $16.64 90,967
2017-08-31 $18.70 $18.70 $18.35 $18.55 $16.55 99,235
2017-08-30 $18.25 $18.90 $18.25 $18.50 $16.50 126,910
2017-08-29 $18.05 $18.30 $18.00 $18.20 $16.23 88,405
2017-08-28 $18.10 $18.25 $18.00 $18.15 $16.19 103,204
2017-08-25 $18.15 $18.35 $17.65 $18.05 $16.10 87,432
2017-08-24 $18.05 $18.18 $17.65 $18.00 $16.06 81,575
2017-08-23 $18.30 $18.70 $18.00 $18.05 $16.10 71,128
2017-08-22 $18.45 $18.45 $18.30 $18.40 $16.41 44,958
2017-08-21 $18.70 $18.80 $18.30 $18.40 $16.36 54,170
2017-08-18 $18.30 $18.90 $18.30 $18.80 $16.72 86,633
2017-08-17 $18.90 $19.10 $18.45 $18.45 $16.40 87,325
2017-08-16 $19.25 $19.25 $18.80 $18.95 $16.85 64,925
2017-08-15 $19.25 $19.30 $19.05 $19.25 $17.12 57,223
2017-08-14 $19.20 $19.45 $19.05 $19.25 $17.12 96,200
2017-08-11 $19.05 $19.30 $18.90 $19.00 $16.89 412,822
2017-08-10 $19.45 $19.55 $19.00 $19.10 $16.98 82,209
2017-08-09 $19.30 $19.90 $19.15 $19.60 $17.43 137,812
2017-08-08 $19.05 $19.45 $18.95 $19.40 $17.25 279,773
2017-08-07 $19.25 $19.43 $18.90 $19.05 $16.94 188,468
2017-08-04 $18.90 $19.25 $18.75 $19.25 $17.12 289,820
2017-08-03 $20.25 $20.25 $18.25 $18.95 $16.85 158,000
2017-08-02 $20.70 $20.75 $20.25 $20.35 $18.09 48,756
2017-08-01 $20.65 $20.80 $20.55 $20.70 $18.40 39,551
2017-07-31 $20.35 $20.65 $20.30 $20.50 $18.23 53,514
2017-07-28 $20.50 $20.70 $20.05 $20.30 $18.05 106,688
2017-07-27 $20.65 $20.70 $20.10 $20.55 $18.27 69,342
2017-07-26 $20.50 $20.90 $20.45 $20.55 $18.27 53,820
2017-07-25 $20.65 $20.75 $20.40 $20.55 $18.27 72,496
2017-07-24 $20.25 $20.45 $20.15 $20.40 $18.14 85,408
2017-07-21 $20.80 $20.90 $20.20 $20.25 $18.00 70,019
2017-07-20 $20.90 $21.00 $20.75 $20.80 $18.49 46,728
2017-07-19 $21.05 $21.25 $20.80 $20.95 $18.63 78,756
2017-07-18 $20.90 $21.15 $20.90 $21.05 $18.72 85,155
2017-07-17 $21.00 $21.15 $20.95 $21.05 $18.72 164,400
2017-07-14 $21.05 $21.30 $20.90 $21.05 $18.72 112,460
2017-07-13 $21.30 $21.38 $20.85 $21.10 $18.76 109,652
2017-07-12 $21.40 $21.70 $21.10 $21.30 $18.94 138,838
2017-07-11 $21.45 $21.45 $21.00 $21.25 $18.89 109,246
2017-07-10 $21.60 $21.70 $21.35 $21.40 $19.03 177,582
2017-07-07 $21.70 $21.70 $21.45 $21.65 $19.25 109,673
2017-07-06 $22.05 $22.15 $21.50 $21.55 $19.16 71,589
2017-07-05 $22.30 $22.35 $21.85 $22.20 $19.74 53,610
2017-07-03 $22.00 $22.58 $22.00 $22.45 $19.96 44,305
2017-06-30 $22.35 $22.50 $21.85 $21.95 $19.52 215,395
2017-06-29 $22.25 $22.40 $21.95 $22.35 $19.87 92,930
2017-06-28 $22.05 $22.35 $22.05 $22.25 $19.78 121,836
2017-06-27 $22.30 $22.30 $21.90 $21.95 $19.52 145,570
2017-06-26 $22.40 $22.65 $22.15 $22.25 $19.78 62,870
2017-06-23 $22.85 $22.85 $22.15 $22.40 $19.92 173,593
2017-06-22 $22.50 $23.00 $22.50 $22.85 $20.32 58,615
2017-06-21 $23.10 $23.10 $22.30 $22.35 $19.87 55,264
2017-06-20 $23.10 $23.30 $22.65 $22.95 $20.40 43,768
2017-06-19 $23.35 $23.60 $23.05 $23.25 $20.67 57,597
2017-06-16 $23.40 $23.40 $22.90 $23.35 $20.76 136,557
2017-06-15 $23.00 $23.45 $22.95 $23.30 $20.72 59,819
2017-06-14 $23.35 $23.50 $23.13 $23.35 $20.76 99,816
2017-06-13 $23.15 $23.45 $22.95 $23.35 $20.76 111,881
2017-06-12 $23.20 $23.45 $22.95 $23.15 $20.58 109,682
2017-06-09 $22.95 $23.40 $22.80 $23.15 $20.58 97,626
2017-06-08 $22.55 $22.90 $22.30 $22.80 $20.27 63,288
2017-06-07 $22.45 $22.80 $22.35 $22.40 $19.92 68,046
2017-06-06 $22.05 $22.70 $22.05 $22.55 $20.05 61,641
2017-06-05 $22.65 $22.95 $22.20 $22.20 $19.74 45,528
2017-06-02 $22.30 $23.30 $22.25 $22.65 $20.14 88,337
2017-06-01 $21.80 $22.30 $21.80 $22.25 $19.78 135,050
2017-05-31 $22.30 $22.30 $21.63 $21.70 $19.29 111,678
2017-05-30 $22.00 $22.30 $21.70 $22.25 $19.78 95,263
2017-05-26 $22.00 $22.28 $21.95 $22.10 $19.65 64,437
2017-05-25 $22.20 $22.40 $22.00 $22.15 $19.69 68,772
2017-05-24 $22.00 $22.50 $21.85 $22.00 $19.56 125,635
2017-05-23 $22.25 $22.35 $21.95 $22.00 $19.51 95,723
2017-05-22 $21.65 $22.40 $21.55 $22.15 $19.64 116,877
2017-05-19 $21.45 $21.85 $21.30 $21.50 $19.06 495,180
2017-05-18 $21.55 $21.70 $21.15 $21.45 $19.02 165,165
2017-05-17 $22.35 $22.55 $21.40 $21.60 $19.15 197,562
2017-05-16 $22.80 $22.95 $22.55 $22.75 $20.17 130,846
2017-05-15 $22.70 $23.00 $22.70 $22.75 $20.17 150,324
2017-05-12 $23.20 $23.20 $22.45 $22.70 $20.13 101,127
2017-05-11 $23.35 $23.40 $22.85 $23.35 $20.70 76,759
2017-05-10 $23.35 $23.60 $23.30 $23.45 $20.79 123,548
2017-05-09 $22.90 $23.60 $22.85 $23.40 $20.75 196,997
2017-05-08 $22.85 $23.00 $22.55 $22.80 $20.22 199,742
2017-05-05 $24.65 $24.70 $22.70 $22.85 $20.26 277,651
2017-05-04 $24.60 $24.60 $24.30 $24.55 $21.77 68,667
2017-05-03 $24.30 $24.65 $24.10 $24.55 $21.77 98,029
2017-05-02 $24.35 $24.75 $24.30 $24.50 $21.72 129,752
2017-05-01 $24.10 $24.55 $24.00 $24.30 $21.55 107,589
2017-04-28 $24.80 $24.80 $24.00 $24.00 $21.28 102,490
2017-04-27 $24.95 $25.13 $24.50 $24.75 $21.95 104,299
2017-04-26 $24.60 $25.15 $24.55 $24.95 $22.12 100,192
2017-04-25 $24.40 $24.85 $24.28 $24.60 $21.81 117,885
2017-04-24 $24.10 $24.25 $23.80 $24.20 $21.46 116,774
2017-04-21 $23.30 $23.75 $23.30 $23.60 $20.93 117,034
2017-04-20 $23.35 $23.60 $23.15 $23.35 $20.70 123,637
2017-04-19 $22.95 $23.40 $22.95 $23.20 $20.57 97,839
2017-04-18 $22.50 $23.05 $22.45 $22.95 $20.35 100,602
2017-04-17 $22.50 $22.65 $22.40 $22.60 $20.04 100,857
2017-04-13 $22.80 $22.83 $22.25 $22.45 $19.91 112,841
2017-04-12 $23.40 $23.40 $22.80 $22.85 $20.26 126,511
2017-04-11 $23.40 $23.55 $23.30 $23.45 $20.79 102,740
2017-04-10 $23.30 $23.60 $23.20 $23.45 $20.79 124,632
2017-04-07 $23.60 $23.85 $23.15 $23.30 $20.66 337,748
2017-04-06 $23.75 $23.85 $23.35 $23.65 $20.97 123,875
2017-04-05 $24.00 $24.30 $23.60 $23.70 $21.01 172,176
2017-04-04 $23.65 $23.95 $23.55 $23.70 $21.01 66,042
2017-04-03 $24.70 $24.85 $23.60 $23.70 $21.01 113,756
2017-03-31 $24.40 $24.85 $24.20 $24.65 $21.86 205,841
2017-03-30 $23.90 $24.50 $23.90 $24.45 $21.68 114,850
2017-03-29 $23.70 $23.98 $23.55 $23.90 $21.19 64,340
2017-03-28 $23.80 $24.00 $23.60 $23.80 $21.10 865
2017-03-27 $23.80 $24.10 $23.35 $23.95 $21.24 962
2017-03-24 $24.10 $24.25 $23.75 $24.15 $21.41 129,082
2017-03-23 $23.60 $24.15 $23.55 $24.00 $21.28 91,721
2017-03-22 $23.60 $23.90 $23.30 $23.60 $20.93 92,888
2017-03-21 $24.65 $24.65 $23.65 $23.70 $21.01 166,528
2017-03-20 $24.60 $24.80 $24.33 $24.50 $21.72 93,835
2017-03-17 $24.05 $24.75 $24.05 $24.70 $21.90 475,064
2017-03-16 $24.25 $24.28 $23.85 $24.05 $21.32 199,394
2017-03-15 $24.20 $24.35 $24.05 $24.10 $21.37 120,892
2017-03-14 $24.10 $24.25 $23.75 $24.05 $21.32 62,483
2017-03-13 $23.90 $24.35 $23.90 $24.20 $21.46 82,292
2017-03-10 $23.75 $24.13 $23.60 $23.90 $21.19 113,467
2017-03-09 $23.75 $24.05 $23.55 $23.60 $20.93 155,056
2017-03-08 $24.20 $24.20 $23.70 $23.75 $21.06 101,608
2017-03-07 $24.15 $24.45 $24.00 $24.05 $21.32 114,830
2017-03-06 $24.50 $24.55 $24.10 $24.30 $21.55 136,289
2017-03-03 $25.15 $25.25 $24.65 $24.70 $21.90 136,635
2017-03-02 $25.60 $25.60 $25.05 $25.20 $22.34 89,750
2017-03-01 $25.55 $25.90 $25.45 $25.65 $22.74 126,262
2017-02-28 $25.60 $25.60 $24.95 $25.15 $22.30 105,842
2017-02-27 $25.05 $25.75 $25.00 $25.65 $22.74 127,083
2017-02-24 $25.00 $25.35 $24.85 $25.20 $22.34 95,317
2017-02-23 $25.45 $25.70 $25.05 $25.20 $22.34 98,362
2017-02-22 $25.35 $25.50 $25.05 $25.45 $22.57 101,776
2017-02-21 $25.40 $25.55 $25.15 $25.45 $22.57 115,859
2017-02-17 $25.40 $25.55 $25.00 $25.25 $22.34 187,173
2017-02-16 $25.60 $25.65 $24.95 $25.45 $22.51 121,297
2017-02-15 $25.25 $25.65 $25.15 $25.55 $22.60 74,198
2017-02-14 $25.10 $25.45 $24.95 $25.40 $22.47 107,255
2017-02-13 $25.45 $25.60 $25.20 $25.25 $22.34 79,303
2017-02-10 $25.10 $25.50 $24.65 $25.30 $22.38 145,554
2017-02-09 $24.90 $25.15 $24.70 $24.90 $22.03 96,019
2017-02-08 $24.75 $24.95 $24.55 $24.80 $21.94 106,319
2017-02-07 $24.90 $24.95 $24.55 $24.90 $22.03 121,154
2017-02-06 $25.05 $25.25 $24.75 $24.80 $21.94 130,802
2017-02-03 $25.05 $25.45 $24.75 $25.15 $22.25 1,246
2017-02-02 $25.45 $25.50 $24.70 $24.75 $21.89 2,067
2017-02-01 $25.80 $25.95 $25.20 $25.65 $22.69 276,741
2017-01-31 $24.80 $25.55 $24.40 $25.45 $22.51 275,665
2017-01-30 $25.80 $25.80 $25.10 $25.20 $22.29 231,249
2017-01-27 $26.15 $26.25 $25.85 $26.05 $23.04 92,299
2017-01-26 $26.10 $26.40 $26.05 $26.15 $23.13 131,180
2017-01-25 $25.80 $26.30 $25.80 $26.20 $23.18 203,610
2017-01-24 $25.25 $25.75 $25.25 $25.50 $22.56 155,325
2017-01-23 $24.80 $25.25 $24.70 $25.15 $22.25 158,031
2017-01-20 $24.75 $25.05 $24.50 $24.80 $21.94 428,615
2017-01-19 $24.80 $24.95 $24.45 $24.60 $21.76 137,194
2017-01-18 $24.75 $24.85 $24.40 $24.75 $21.89 171,516
2017-01-17 $24.85 $25.00 $24.45 $24.65 $21.81 102,410
2017-01-13 $25.10 $25.45 $25.00 $25.10 $22.20 166,106
2017-01-12 $25.40 $25.40 $24.60 $25.00 $22.11 202,273
2017-01-11 $25.60 $25.70 $25.30 $25.60 $22.65 252,398
2017-01-10 $25.25 $25.65 $25.15 $25.60 $22.65 297,631
2017-01-09 $25.40 $25.48 $24.75 $25.15 $22.25 418,410
2017-01-06 $26.35 $26.40 $25.35 $25.40 $22.47 406,149
2017-01-05 $27.00 $27.05 $26.20 $26.25 $23.22 256,452
2017-01-04 $26.60 $27.15 $26.40 $27.05 $23.93 251,322
2017-01-03 $26.40 $26.50 $25.90 $26.45 $23.40 247,806
2016-12-30 $26.30 $26.50 $26.10 $26.20 $23.18 207,007
2016-12-29 $26.65 $26.95 $26.15 $26.25 $23.22 232,965
2016-12-28 $26.70 $26.85 $26.35 $26.55 $23.49 198,626
2016-12-27 $26.30 $26.85 $26.05 $26.55 $23.49 192,986
2016-12-23 $26.20 $26.45 $26.00 $26.15 $23.13 312,769
2016-12-22 $26.05 $26.45 $25.95 $26.05 $23.04 289,968
2016-12-21 $26.00 $26.40 $26.00 $26.20 $23.18 217,119
2016-12-20 $25.80 $26.20 $25.70 $26.10 $23.09 309,898
2016-12-19 $25.40 $25.93 $25.15 $25.65 $22.69 216,545
2016-12-16 $25.40 $26.05 $25.20 $25.20 $22.29 398,873
2016-12-15 $25.25 $26.20 $25.20 $25.40 $22.47 90,805
2016-12-14 $25.30 $25.60 $25.15 $25.25 $22.34 214,221
2016-12-13 $25.50 $25.65 $25.20 $25.30 $22.38 244,175
2016-12-12 $24.95 $25.60 $24.80 $25.45 $22.51 318,527
2016-12-09 $25.40 $25.45 $24.85 $25.05 $22.16 386,311
2016-12-08 $25.05 $25.45 $24.70 $25.20 $22.29 420,127
2016-12-07 $24.80 $25.50 $24.70 $25.20 $22.29 363,261
2016-12-06 $24.55 $25.15 $24.25 $24.85 $21.98 379,729
2016-12-05 $24.10 $24.60 $23.90 $24.35 $21.54 410,823
2016-12-02 $23.90 $24.15 $23.40 $23.95 $21.19 278,121
2016-12-01 $24.05 $24.05 $23.70 $23.80 $21.05 285,850
2016-11-30 $24.00 $24.05 $23.60 $23.90 $21.09 308,782
2016-11-29 $24.05 $24.30 $23.85 $23.95 $21.13 263,618
2016-11-28 $23.95 $24.30 $23.85 $23.95 $21.13 368,770
2016-11-25 $23.70 $24.20 $23.45 $24.15 $21.31 152,568
2016-11-23 $22.65 $23.80 $22.60 $23.55 $20.78 405,887
2016-11-22 $22.30 $22.70 $22.20 $22.65 $19.99 322,555
2016-11-21 $21.25 $22.35 $21.25 $22.20 $19.59 956,753
2016-11-18 $20.85 $21.65 $20.65 $21.35 $18.84 434,939
2016-11-17 $19.75 $21.45 $18.95 $20.85 $18.40 357,440
2016-11-16 $20.05 $20.60 $19.75 $20.40 $18.00 315,265
2016-11-15 $20.70 $21.20 $20.15 $20.15 $17.78 818,424
2016-11-14 $20.00 $20.90 $19.80 $20.80 $18.35 747,800
2016-11-11 $18.05 $20.00 $18.05 $19.85 $17.52 716,696
2016-11-10 $17.90 $18.30 $17.80 $18.00 $15.88 430,549
2016-11-09 $17.00 $18.40 $16.95 $17.85 $15.75 313,121
2016-11-08 $16.90 $17.35 $16.90 $17.10 $15.09 116,538
2016-11-07 $16.80 $17.25 $16.80 $16.95 $14.96 129,595
2016-11-04 $16.75 $17.05 $16.45 $16.55 $14.60 155,136
2016-11-03 $16.65 $16.80 $16.55 $16.75 $14.78 127,423
2016-11-02 $16.55 $16.80 $16.50 $16.60 $14.65 120,351
2016-11-01 $16.75 $16.80 $16.55 $16.65 $14.69 100,689
2016-10-31 $16.60 $16.95 $16.50 $16.70 $14.74 123,177
2016-10-28 $16.40 $16.75 $16.40 $16.65 $14.69 100,817
2016-10-27 $16.80 $16.80 $16.38 $16.40 $14.47 77,614
2016-10-26 $16.40 $16.80 $16.35 $16.70 $14.74 96,529
2016-10-25 $16.65 $16.70 $16.40 $16.40 $14.47 58,897
2016-10-24 $16.90 $17.05 $16.70 $16.70 $14.74 124,306
2016-10-21 $16.40 $16.80 $16.30 $16.75 $14.78 123,887
2016-10-20 $16.60 $16.80 $16.55 $16.60 $14.65 262,886
2016-10-19 $16.45 $16.70 $16.30 $16.65 $14.69 118,530
2016-10-18 $16.60 $16.65 $16.40 $16.40 $14.47 81,213
2016-10-17 $16.55 $16.68 $16.35 $16.40 $14.47 85,446
2016-10-14 $16.57 $16.80 $16.51 $16.53 $14.59 197,210
2016-10-13 $16.32 $16.53 $16.18 $16.37 $14.44 84,177
2016-10-12 $16.41 $16.62 $16.26 $16.49 $14.55 70,132
2016-10-11 $16.64 $16.64 $16.32 $16.39 $14.46 107,898
2016-10-10 $16.75 $16.97 $16.59 $16.62 $14.67 115,531
2016-10-07 $16.91 $16.91 $16.58 $16.59 $14.64 307,136
2016-10-06 $16.66 $17.03 $16.61 $17.00 $15.00 244,319
2016-10-05 $16.70 $16.91 $16.62 $16.76 $14.79 127,418
2016-10-04 $16.76 $16.92 $16.61 $16.63 $14.67 103,613
2016-10-03 $16.88 $16.97 $16.70 $16.76 $14.79 106,095
2016-09-30 $17.00 $17.18 $16.86 $17.01 $15.01 262,077
2016-09-29 $17.19 $17.19 $16.85 $16.86 $14.88 157,246
2016-09-28 $16.79 $17.19 $16.79 $17.17 $15.15 149,775
2016-09-27 $16.58 $16.94 $16.55 $16.87 $14.89 118,858
2016-09-26 $16.76 $16.94 $16.65 $16.68 $14.72 136,674
2016-09-23 $17.03 $17.14 $16.89 $16.90 $14.91 120,310
2016-09-22 $16.82 $17.17 $16.80 $17.17 $15.15 175,873
2016-09-21 $16.32 $16.63 $16.32 $16.62 $14.67 246,911
2016-09-20 $16.35 $16.45 $16.17 $16.30 $14.38 129,795
2016-09-19 $16.27 $16.59 $16.25 $16.33 $14.41 158,825
2016-09-16 $16.07 $16.29 $16.07 $16.10 $14.21 821,072
2016-09-15 $16.04 $16.29 $15.88 $16.17 $14.27 157,938
2016-09-14 $16.27 $16.31 $15.89 $15.90 $14.03 197,812
2016-09-13 $16.42 $16.43 $16.15 $16.33 $14.41 128,078
2016-09-12 $16.32 $16.56 $16.26 $16.50 $14.56 129,104
2016-09-09 $16.94 $16.94 $16.26 $16.41 $14.48 187,096
2016-09-08 $17.06 $17.17 $16.96 $17.09 $15.08 139,844
2016-09-07 $16.84 $17.13 $16.84 $17.08 $15.07 75,744
2016-09-06 $17.34 $17.34 $16.85 $16.91 $14.92 119,114
2016-09-02 $17.25 $17.49 $17.14 $17.40 $15.35 99,809
2016-09-01 $17.08 $17.17 $16.71 $17.13 $15.12 118,347
2016-08-31 $17.43 $17.56 $16.90 $17.12 $15.11 118,259
2016-08-30 $17.23 $17.43 $17.23 $17.41 $15.36 71,557
2016-08-29 $17.15 $17.28 $17.12 $17.25 $15.22 134,012
2016-08-26 $17.25 $17.31 $17.12 $17.17 $15.15 66,121
2016-08-25 $17.05 $17.22 $16.99 $17.19 $15.17 109,238
2016-08-24 $17.06 $17.25 $17.06 $17.19 $15.17 97,306
2016-08-23 $16.83 $17.26 $16.83 $17.14 $15.12 89,713
2016-08-22 $16.99 $16.99 $16.78 $16.90 $14.87 105,563
2016-08-19 $16.98 $17.17 $16.95 $17.10 $15.04 92,970
2016-08-18 $17.04 $17.17 $16.77 $16.97 $14.93 115,535
2016-08-17 $16.95 $17.19 $16.90 $17.03 $14.98 70,083
2016-08-16 $17.13 $17.18 $16.98 $17.01 $14.97 59,842
2016-08-15 $17.03 $17.29 $17.00 $17.21 $15.14 48,629
2016-08-12 $17.02 $17.16 $16.87 $17.03 $14.98 55,868
2016-08-11 $16.91 $17.47 $16.66 $17.04 $14.99 107,583
2016-08-10 $16.82 $16.89 $16.68 $16.82 $14.80 54,074
2016-08-09 $16.96 $17.13 $16.86 $16.87 $14.84 111,822
2016-08-08 $17.36 $17.51 $16.94 $16.98 $14.94 58,202
2016-08-05 $17.37 $17.57 $17.26 $17.41 $15.32 92,472
2016-08-04 $17.25 $17.74 $17.15 $17.32 $15.24 110,979
2016-08-03 $16.70 $16.80 $16.63 $16.74 $14.73 68,913
2016-08-02 $17.02 $17.06 $16.75 $16.79 $14.77 80,412
2016-08-01 $17.18 $17.18 $16.98 $17.09 $15.04 90,267
2016-07-29 $17.18 $17.25 $17.00 $17.14 $15.08 84,464
2016-07-28 $17.46 $17.67 $17.23 $17.28 $15.20 52,825
2016-07-27 $17.02 $17.51 $17.02 $17.45 $15.35 167,186
2016-07-26 $17.11 $17.33 $17.11 $17.26 $15.19 53,479
2016-07-25 $17.28 $17.29 $17.09 $17.21 $15.14 46,561
2016-07-22 $17.32 $17.43 $17.17 $17.34 $15.26 37,393
2016-07-21 $17.37 $17.63 $17.29 $17.36 $15.27 75,707
2016-07-20 $17.52 $17.55 $17.22 $17.50 $15.40 67,046
2016-07-19 $17.55 $17.63 $17.36 $17.41 $15.32 81,905
2016-07-18 $17.71 $17.79 $17.49 $17.53 $15.42 137,919
2016-07-15 $17.65 $17.68 $17.52 $17.60 $15.48 92,096
2016-07-14 $17.86 $17.87 $17.51 $17.52 $15.41 101,477
2016-07-13 $17.64 $17.74 $17.52 $17.68 $15.55 98,310
2016-07-12 $17.65 $17.70 $17.45 $17.61 $15.49 119,430
2016-07-11 $17.53 $17.58 $17.42 $17.56 $15.45 165,124
2016-07-08 $17.32 $17.54 $17.14 $17.43 $15.33 235,056
2016-07-07 $17.18 $17.39 $17.00 $17.05 $15.00 83,238
2016-07-06 $16.90 $17.37 $16.83 $17.18 $15.12 120,056
2016-07-05 $16.64 $16.95 $16.64 $16.92 $14.89 108,548
2016-07-01 $16.80 $17.06 $16.79 $16.83 $14.81 174,522
2016-06-30 $16.33 $16.87 $16.33 $16.86 $14.83 134,620
2016-06-29 $16.16 $16.43 $16.08 $16.37 $14.40 111,446
2016-06-28 $16.05 $16.25 $16.04 $16.06 $14.13 141,988
2016-06-27 $15.81 $16.16 $15.45 $15.97 $14.05 647,023
2016-06-24 $16.36 $16.66 $15.95 $16.04 $14.11 740,593
2016-06-23 $16.83 $17.03 $16.60 $17.00 $14.96 124,424
2016-06-22 $16.83 $16.94 $16.52 $16.59 $14.60 128,785
2016-06-21 $16.81 $16.98 $16.70 $16.87 $14.84 133,289
2016-06-20 $16.67 $17.02 $16.64 $16.66 $14.66 162,832
2016-06-17 $16.38 $16.92 $15.88 $16.57 $14.58 618,477
2016-06-16 $16.31 $16.53 $16.15 $16.34 $14.38 102,811
2016-06-15 $16.43 $16.62 $16.31 $16.47 $14.49 108,996
2016-06-14 $16.28 $16.43 $16.20 $16.36 $14.39 188,884
2016-06-13 $16.67 $16.67 $16.20 $16.37 $14.40 230,160
2016-06-10 $16.93 $17.12 $16.81 $16.83 $14.81 93,993
2016-06-09 $17.11 $17.27 $17.00 $17.12 $15.06 100,395
2016-06-08 $16.99 $17.30 $16.99 $17.23 $15.16 76,237
2016-06-07 $16.99 $17.10 $16.90 $17.03 $14.98 875,835
2016-06-06 $16.82 $17.07 $16.81 $16.94 $14.90 119,110
2016-06-03 $16.90 $16.91 $16.78 $16.84 $14.82 64,345
2016-06-02 $16.82 $16.96 $16.74 $16.95 $14.91 72,385
2016-06-01 $16.75 $17.00 $16.69 $16.94 $14.90 113,096
2016-05-31 $17.04 $17.04 $16.79 $16.85 $14.82 140,611
2016-05-27 $16.66 $16.97 $16.60 $16.96 $14.92 125,153
2016-05-26 $16.67 $16.73 $16.56 $16.59 $14.60 70,839
2016-05-25 $16.64 $16.79 $16.61 $16.67 $14.67 133,500
2016-05-24 $16.40 $16.68 $16.33 $16.63 $14.59 963,635
2016-05-23 $16.52 $16.55 $16.23 $16.27 $14.27 122,244
2016-05-20 $16.18 $16.47 $15.94 $16.46 $14.44 359,462
2016-05-19 $16.17 $16.25 $15.85 $16.12 $14.14 97,995
2016-05-18 $16.13 $16.35 $16.02 $16.24 $14.25 166,367
2016-05-17 $16.41 $16.46 $15.89 $15.98 $14.02 304,025
2016-05-16 $16.33 $16.57 $16.33 $16.48 $14.46 120,820
2016-05-13 $16.12 $16.41 $16.03 $16.29 $14.29 176,636
2016-05-12 $16.40 $16.49 $16.07 $16.22 $14.23 98,543
2016-05-11 $16.32 $16.47 $16.21 $16.30 $14.30 86,564
2016-05-10 $16.37 $16.44 $16.25 $16.40 $14.39 101,602
2016-05-09 $16.36 $16.42 $16.15 $16.33 $14.32 154,546
2016-05-06 $16.08 $16.40 $15.97 $16.38 $14.37 223,623
2016-05-05 $15.96 $16.32 $15.96 $16.08 $14.10 133,926
2016-05-04 $15.87 $16.06 $15.86 $15.94 $13.98 163,636
2016-05-03 $15.92 $16.08 $15.84 $16.01 $14.04 514,797
2016-05-02 $15.89 $16.13 $15.69 $16.08 $14.10 127,136
2016-04-29 $16.04 $16.06 $15.73 $15.81 $13.87 574,989
2016-04-28 $15.98 $16.16 $15.95 $16.06 $14.09 115,665
2016-04-27 $16.00 $16.14 $15.97 $16.06 $14.09 156,979
2016-04-26 $16.03 $16.13 $15.80 $16.07 $14.10 124,880
2016-04-25 $16.02 $16.07 $15.84 $15.92 $13.96 151,692
2016-04-22 $15.77 $16.09 $15.77 $16.09 $14.11 139,518
2016-04-21 $15.73 $15.89 $15.62 $15.85 $13.90 108,927
2016-04-20 $15.60 $15.87 $15.51 $15.77 $13.83 84,812
2016-04-19 $15.58 $15.72 $15.46 $15.66 $13.74 72,373
2016-04-18 $15.48 $15.64 $15.38 $15.60 $13.68 54,930
2016-04-15 $15.53 $15.60 $15.41 $15.54 $13.63 61,400
2016-04-14 $15.49 $15.73 $15.44 $15.62 $13.70 127,470
2016-04-13 $15.27 $15.55 $15.10 $15.45 $13.55 194,097
2016-04-12 $15.19 $15.34 $15.05 $15.17 $13.31 113,389
2016-04-11 $15.40 $15.41 $15.12 $15.15 $13.29 89,921
2016-04-08 $15.44 $15.55 $15.21 $15.32 $13.44 78,741
2016-04-07 $14.94 $15.43 $14.94 $15.31 $13.43 579,384
2016-04-06 $14.99 $15.10 $14.69 $15.06 $13.21 187,880
2016-04-05 $15.10 $15.23 $14.90 $14.97 $13.13 162,846
2016-04-04 $15.48 $15.71 $15.23 $15.25 $13.38 85,255
2016-04-01 $15.31 $15.58 $15.10 $15.52 $13.61 92,029
2016-03-31 $15.40 $15.52 $15.34 $15.45 $13.55 74,087
2016-03-30 $15.58 $15.66 $15.34 $15.44 $13.54 78,351
2016-03-29 $15.12 $15.57 $15.11 $15.52 $13.61 143,797
2016-03-28 $15.04 $15.29 $14.97 $15.19 $13.32 66,128
2016-03-24 $15.00 $15.11 $14.87 $15.04 $13.19 89,004
2016-03-23 $15.39 $15.39 $15.05 $15.06 $13.21 80,936
2016-03-22 $15.31 $15.46 $15.15 $15.42 $13.53 78,992
2016-03-21 $15.45 $15.50 $15.28 $15.40 $13.51 67,729
2016-03-18 $15.32 $15.52 $15.26 $15.47 $13.57 198,360
2016-03-17 $15.03 $15.45 $14.98 $15.32 $13.44 130,284
2016-03-16 $14.63 $15.10 $14.62 $15.07 $13.22 107,943
2016-03-15 $14.77 $14.92 $14.66 $14.70 $12.89 73,488
2016-03-14 $14.94 $15.11 $14.85 $14.93 $13.10 110,558
2016-03-11 $14.84 $15.01 $14.84 $14.99 $13.15 91,807
2016-03-10 $14.75 $14.82 $14.53 $14.73 $12.92 142,148
2016-03-09 $14.64 $14.75 $14.55 $14.73 $12.92 67,001
2016-03-08 $14.97 $14.97 $14.55 $14.58 $12.79 121,202
2016-03-07 $14.68 $15.01 $14.65 $15.01 $13.17 119,743
2016-03-04 $14.88 $14.94 $14.64 $14.75 $12.94 174,736
2016-03-03 $14.68 $14.89 $14.55 $14.88 $13.05 157,009
2016-03-02 $14.79 $14.85 $14.51 $14.68 $12.88 160,182
2016-03-01 $14.91 $15.00 $14.74 $14.81 $12.99 179,469
2016-02-29 $14.78 $14.98 $14.63 $14.86 $13.03 179,437
2016-02-26 $14.98 $15.09 $14.66 $14.77 $12.96 131,640
2016-02-25 $14.56 $14.97 $14.51 $14.93 $13.10 195,967
2016-02-24 $14.26 $14.62 $14.18 $14.54 $12.75 146,729
2016-02-23 $14.34 $14.63 $14.33 $14.44 $12.67 125,070
2016-02-22 $14.55 $14.65 $14.39 $14.40 $12.59 203,368
2016-02-19 $14.16 $14.47 $14.05 $14.45 $12.63 154,218
2016-02-18 $14.23 $14.43 $14.13 $14.17 $12.39 166,156
2016-02-17 $13.97 $14.42 $13.97 $14.23 $12.44 230,844
2016-02-16 $14.34 $14.34 $13.78 $13.91 $12.16 297,548
2016-02-12 $14.27 $14.45 $14.05 $14.13 $12.35 205,436
2016-02-11 $13.72 $14.27 $13.70 $14.15 $12.37 301,669
2016-02-10 $13.88 $14.16 $13.76 $13.99 $12.23 205,155
2016-02-09 $13.50 $13.92 $13.45 $13.81 $12.07 285,739
2016-02-08 $13.82 $13.93 $13.50 $13.75 $12.02 261,697
2016-02-05 $13.81 $14.16 $13.70 $14.01 $12.25 229,119
2016-02-04 $13.95 $14.10 $13.77 $13.85 $12.11 339,223
2016-02-03 $14.16 $14.18 $13.68 $13.99 $12.23 405,968
2016-02-02 $14.22 $14.28 $13.89 $14.09 $12.32 336,844
2016-02-01 $15.14 $15.14 $14.38 $14.42 $12.61 775,029
2016-01-29 $16.09 $16.09 $14.67 $15.18 $13.27 746,753
2016-01-28 $15.81 $16.10 $15.59 $15.72 $13.74 93,647
2016-01-27 $16.08 $16.08 $15.68 $15.68 $13.71 148,164
2016-01-26 $15.97 $16.13 $15.84 $16.03 $14.01 145,880
2016-01-25 $16.12 $16.33 $15.80 $15.87 $13.87 231,593
2016-01-22 $15.38 $16.21 $15.33 $16.21 $14.17 649,294
2016-01-21 $15.26 $15.46 $15.04 $15.18 $13.27 155,317
2016-01-20 $14.84 $15.33 $14.57 $15.25 $13.33 336,525
2016-01-19 $15.60 $15.75 $14.86 $14.99 $13.10 378,971
2016-01-15 $15.95 $16.18 $15.46 $15.51 $13.56 435,859
2016-01-14 $16.27 $16.66 $16.11 $16.36 $14.30 145,626
2016-01-13 $16.70 $16.81 $16.16 $16.22 $14.18 236,746
2016-01-12 $16.84 $16.84 $16.50 $16.65 $14.55 128,748
2016-01-11 $16.66 $16.82 $16.50 $16.69 $14.59 169,222
2016-01-08 $16.83 $16.99 $16.51 $16.60 $14.51 463,603
2016-01-07 $16.88 $17.12 $16.70 $16.90 $14.77 191,763
2016-01-06 $16.92 $17.40 $16.92 $17.14 $14.98 221,718
2016-01-05 $17.16 $17.38 $17.03 $17.26 $15.09 103,348
2016-01-04 $17.47 $17.58 $17.09 $17.12 $14.97 182,311
2015-12-31 $17.81 $18.02 $17.61 $17.80 $15.56 104,595
2015-12-30 $17.93 $18.14 $17.84 $17.95 $15.69 93,633
2015-12-29 $18.00 $18.11 $17.74 $18.00 $15.73 95,932
2015-12-28 $17.81 $17.99 $17.75 $17.96 $15.70 127,783
2015-12-24 $17.85 $18.03 $17.80 $17.88 $15.63 88,507
2015-12-23 $17.67 $17.94 $17.63 $17.87 $15.62 118,432
2015-12-22 $17.29 $17.64 $17.13 $17.59 $15.38 100,203
2015-12-21 $17.19 $17.49 $17.13 $17.27 $15.10 142,084
2015-12-18 $17.28 $17.33 $17.11 $17.14 $14.98 979,496
2015-12-17 $17.59 $17.64 $17.23 $17.29 $15.11 148,651
2015-12-16 $17.48 $17.65 $17.29 $17.64 $15.42 105,029
2015-12-15 $17.35 $17.53 $17.11 $17.45 $15.25 135,055
2015-12-14 $17.52 $17.65 $17.20 $17.30 $15.12 219,750
2015-12-11 $17.54 $17.83 $17.48 $17.52 $15.32 151,999
2015-12-10 $17.96 $18.04 $17.69 $17.86 $15.61 172,818
2015-12-09 $18.18 $18.27 $17.93 $18.00 $15.73 171,866
2015-12-08 $18.00 $18.38 $17.87 $18.19 $15.90 217,133
2015-12-07 $18.95 $19.00 $18.19 $18.24 $15.94 173,542
2015-12-04 $18.89 $19.24 $18.88 $19.04 $16.64 276,255
2015-12-03 $18.74 $18.96 $18.60 $18.90 $16.52 276,048
2015-12-02 $18.45 $18.68 $18.36 $18.60 $16.26 190,701
2015-12-01 $18.11 $18.54 $17.83 $18.50 $16.17 440,038
2015-11-30 $18.33 $18.44 $18.12 $18.14 $15.81 281,563
2015-11-27 $18.17 $18.32 $18.08 $18.27 $15.93 96,795
2015-11-25 $17.67 $18.28 $17.60 $18.22 $15.88 284,311
2015-11-24 $17.36 $17.74 $17.30 $17.71 $15.44 98,389
2015-11-23 $17.25 $17.52 $17.09 $17.50 $15.26 134,623
2015-11-20 $16.92 $17.35 $16.70 $17.23 $15.02 292,806
2015-11-19 $16.70 $16.97 $16.61 $16.85 $14.69 88,145
2015-11-18 $16.76 $17.04 $16.62 $16.76 $14.61 221,910
2015-11-17 $16.65 $16.72 $16.40 $16.59 $14.46 131,337
2015-11-16 $16.94 $16.94 $16.25 $16.61 $14.48 223,763
2015-11-13 $16.50 $17.27 $16.50 $16.92 $14.75 270,215
2015-11-12 $17.11 $17.19 $16.73 $16.78 $14.63 141,878
2015-11-11 $17.46 $17.59 $17.16 $17.26 $15.05 103,340
2015-11-10 $17.61 $17.79 $17.22 $17.44 $15.20 196,293
2015-11-09 $17.83 $17.95 $17.55 $17.59 $15.33 74,818
2015-11-06 $17.32 $17.88 $17.23 $17.81 $15.53 187,989
2015-11-05 $17.34 $17.43 $17.09 $17.38 $15.15 76,063
2015-11-04 $17.55 $17.55 $17.24 $17.29 $15.07 79,638
2015-11-03 $17.35 $17.51 $17.14 $17.50 $15.26 254,815
2015-11-02 $17.21 $17.56 $17.20 $17.43 $15.20 153,498
2015-10-30 $17.21 $17.23 $17.04 $17.18 $14.98 91,318
2015-10-29 $17.40 $17.48 $17.11 $17.19 $14.99 82,249
2015-10-28 $16.96 $17.44 $16.80 $17.43 $15.20 121,855
2015-10-27 $17.21 $17.31 $16.86 $16.90 $14.73 112,951
2015-10-26 $17.45 $17.66 $17.28 $17.33 $15.11 71,757
2015-10-23 $17.65 $17.65 $17.25 $17.53 $15.28 83,079
2015-10-22 $17.29 $17.57 $17.16 $17.56 $15.31 102,024
2015-10-21 $17.54 $17.57 $17.12 $17.13 $14.93 80,884
2015-10-20 $17.41 $17.56 $17.26 $17.43 $15.20 59,554
2015-10-19 $17.27 $17.50 $17.22 $17.40 $15.17 85,940
2015-10-16 $17.47 $17.52 $17.27 $17.37 $15.14 112,515
2015-10-15 $17.36 $17.56 $17.16 $17.43 $15.20 217,675
2015-10-14 $17.43 $17.60 $17.17 $17.26 $15.05 159,508
2015-10-13 $17.39 $17.75 $17.34 $17.47 $15.23 233,415
2015-10-12 $17.38 $17.60 $17.28 $17.51 $15.27 108,737
2015-10-09 $17.51 $17.64 $17.42 $17.46 $15.22 106,200
2015-10-08 $17.35 $17.50 $17.18 $17.46 $15.22 157,779
2015-10-07 $16.92 $17.51 $16.90 $17.36 $15.13 505,513
2015-10-06 $16.70 $16.85 $16.68 $16.78 $14.63 119,790
2015-10-05 $16.31 $16.72 $16.22 $16.72 $14.58 186,540
2015-10-02 $15.66 $16.24 $15.60 $16.15 $14.08 173,288
2015-10-01 $15.76 $15.97 $15.58 $15.77 $13.75 164,573
2015-09-30 $15.61 $15.81 $15.50 $15.77 $13.75 151,528
2015-09-29 $15.74 $15.83 $15.46 $15.49 $13.50 225,307
2015-09-28 $15.81 $15.97 $15.68 $15.69 $13.68 213,590
2015-09-25 $15.81 $15.97 $15.66 $15.88 $13.84 145,640
2015-09-24 $15.78 $15.88 $15.66 $15.74 $13.72 172,124
2015-09-23 $16.11 $16.18 $15.90 $15.93 $13.89 145,198
2015-09-22 $15.93 $16.15 $15.84 $16.06 $14.00 174,468
2015-09-21 $16.19 $16.30 $16.01 $16.12 $14.05 152,233
2015-09-18 $16.11 $16.56 $15.96 $16.06 $14.00 520,033
2015-09-17 $16.36 $16.65 $16.30 $16.41 $14.31 318,259
2015-09-16 $16.25 $16.48 $16.25 $16.42 $14.31 87,639
2015-09-15 $16.07 $16.32 $16.06 $16.26 $14.18 85,044
2015-09-14 $16.15 $16.15 $15.88 $16.06 $14.00 84,387
2015-09-11 $15.96 $16.15 $15.87 $16.15 $14.08 74,821
2015-09-10 $15.91 $16.32 $15.91 $16.10 $14.04 141,074
2015-09-09 $16.46 $16.59 $16.01 $16.01 $13.96 274,276
2015-09-08 $16.48 $16.52 $16.22 $16.25 $14.17 350,783
2015-09-04 $16.26 $16.41 $16.15 $16.20 $14.12 95,196
2015-09-03 $16.35 $16.58 $16.35 $16.47 $14.36 149,122
2015-09-02 $16.35 $16.41 $16.03 $16.40 $14.30 153,899
2015-09-01 $16.33 $16.49 $16.08 $16.14 $14.07 145,479
2015-08-31 $16.43 $16.76 $16.33 $16.64 $14.51 95,443
2015-08-28 $16.40 $16.62 $16.35 $16.50 $14.38 114,981
2015-08-27 $16.12 $16.53 $16.00 $16.39 $14.29 309,046
2015-08-26 $16.18 $16.18 $15.69 $16.09 $14.03 176,678
2015-08-25 $16.49 $16.49 $15.73 $15.85 $13.82 184,725
2015-08-24 $15.84 $16.69 $15.76 $16.01 $13.96 206,649
2015-08-21 $16.49 $16.87 $16.43 $16.51 $14.39 198,676
2015-08-20 $16.77 $17.09 $16.77 $16.78 $14.63 109,431
2015-08-19 $16.95 $17.14 $16.70 $16.95 $14.78 85,818
2015-08-18 $17.06 $17.11 $16.98 $17.01 $14.83 51,541
2015-08-17 $17.00 $17.20 $16.87 $17.16 $14.92 89,802
2015-08-14 $16.95 $17.18 $16.91 $17.11 $14.88 57,581
2015-08-13 $17.18 $17.32 $16.99 $17.03 $14.81 76,753
2015-08-12 $17.27 $17.35 $16.94 $17.22 $14.98 81,586
2015-08-11 $17.43 $17.65 $17.31 $17.34 $15.08 167,006
2015-08-10 $17.34 $17.56 $17.31 $17.54 $15.26 219,346
2015-08-07 $17.48 $17.65 $17.18 $17.29 $15.04 212,935
2015-08-06 $17.65 $17.85 $17.48 $17.62 $15.32 215,838
2015-08-05 $17.44 $17.60 $17.30 $17.51 $15.23 275,846
2015-08-04 $17.32 $17.58 $17.17 $17.33 $15.07 214,032
2015-08-03 $17.26 $17.53 $16.80 $17.43 $15.16 250,887
2015-07-31 $17.02 $17.59 $16.66 $17.24 $14.99 772,625
2015-07-30 $15.80 $16.20 $15.80 $16.03 $13.94 119,801
2015-07-29 $15.68 $15.99 $15.64 $15.93 $13.86 126,417
2015-07-28 $15.76 $15.76 $15.48 $15.64 $13.60 126,829
2015-07-27 $15.54 $15.74 $15.46 $15.60 $13.57 116,267
2015-07-24 $15.80 $15.96 $15.58 $15.71 $13.66 233,162
2015-07-23 $16.06 $16.07 $15.80 $15.82 $13.76 149,410
2015-07-22 $15.93 $16.07 $15.89 $16.00 $13.92 99,976
2015-07-21 $16.07 $16.24 $15.96 $16.05 $13.96 129,973
2015-07-20 $16.18 $16.19 $15.95 $16.10 $14.00 108,685
2015-07-17 $16.41 $16.42 $16.14 $16.19 $14.08 106,599
2015-07-16 $16.38 $16.47 $16.22 $16.38 $14.25 92,522
2015-07-15 $16.53 $16.53 $16.17 $16.19 $14.08 83,409
2015-07-14 $16.47 $16.57 $16.42 $16.49 $14.34 130,651
2015-07-13 $16.43 $16.57 $16.43 $16.51 $14.36 125,493
2015-07-10 $16.25 $16.36 $16.11 $16.29 $14.17 125,200
2015-07-09 $16.09 $16.19 $15.94 $15.99 $13.91 175,595
2015-07-08 $15.60 $15.92 $15.46 $15.82 $13.76 454,254
2015-07-07 $15.85 $16.02 $15.45 $15.70 $13.65 207,242
2015-07-06 $15.86 $16.13 $15.78 $15.97 $13.89 228,673
2015-07-02 $15.86 $16.18 $15.83 $16.09 $13.99 136,228
2015-07-01 $16.02 $16.16 $15.61 $15.79 $13.73 285,293
2015-06-30 $16.09 $16.13 $15.92 $15.92 $13.85 107,678
2015-06-29 $16.09 $16.32 $15.80 $15.85 $13.79 91,561
2015-06-26 $16.50 $16.60 $16.24 $16.27 $14.15 577,518
2015-06-25 $16.37 $16.46 $16.10 $16.43 $14.29 112,414
2015-06-24 $16.35 $16.48 $16.20 $16.24 $14.12 178,564
2015-06-23 $16.11 $16.40 $15.93 $16.35 $14.22 176,929
2015-06-22 $16.17 $16.18 $15.98 $16.08 $13.99 126,263
2015-06-19 $16.03 $16.24 $15.98 $16.03 $13.94 377,212
2015-06-18 $15.89 $16.26 $15.81 $16.08 $13.99 247,517
2015-06-17 $15.99 $15.99 $15.61 $15.84 $13.78 108,271
2015-06-16 $15.63 $15.96 $15.43 $15.91 $13.84 175,321
2015-06-15 $16.09 $16.16 $15.47 $15.68 $13.64 310,844
2015-06-12 $16.40 $16.50 $16.27 $16.37 $14.24 125,327
2015-06-11 $16.50 $16.64 $16.35 $16.46 $14.32 109,318
2015-06-10 $16.60 $16.81 $16.47 $16.54 $14.39 163,090
2015-06-09 $16.41 $16.57 $16.20 $16.49 $14.34 147,703
2015-06-08 $16.40 $16.43 $16.20 $16.38 $14.25 89,943
2015-06-05 $16.34 $16.49 $16.07 $16.48 $14.33 111,539
2015-06-04 $16.44 $16.49 $16.22 $16.26 $14.14 97,648
2015-06-03 $16.11 $16.58 $16.02 $16.55 $14.39 111,569
2015-06-02 $15.93 $16.43 $15.85 $16.02 $13.93 201,741
2015-06-01 $16.11 $16.19 $15.81 $15.95 $13.87 133,836
2015-05-29 $16.09 $16.13 $15.74 $15.97 $13.89 284,971
2015-05-28 $15.94 $16.17 $15.89 $16.12 $14.02 156,430
2015-05-27 $15.88 $16.13 $15.84 $16.02 $13.93 142,533
2015-05-26 $16.04 $16.04 $15.64 $15.81 $13.75 197,633
2015-05-22 $16.24 $16.37 $16.02 $16.16 $14.06 111,944
2015-05-21 $16.37 $16.51 $16.16 $16.28 $14.16 138,519
2015-05-20 $16.41 $16.52 $16.31 $16.47 $14.32 118,154
2015-05-19 $16.66 $16.75 $16.35 $16.39 $14.22 129,154
2015-05-18 $16.45 $16.68 $16.32 $16.62 $14.42 80,963
2015-05-15 $16.56 $16.63 $16.30 $16.44 $14.26 124,266
2015-05-14 $16.09 $16.60 $16.04 $16.59 $14.39 141,338
2015-05-13 $16.19 $16.21 $15.91 $15.96 $13.85 73,016
2015-05-12 $15.88 $16.16 $15.75 $16.11 $13.98 135,313
2015-05-11 $16.06 $16.32 $15.90 $15.90 $13.80 356,464
2015-05-08 $16.44 $16.57 $16.00 $16.01 $13.89 197,960
2015-05-07 $16.21 $16.54 $16.15 $16.32 $14.16 260,225
2015-05-06 $15.88 $16.26 $15.72 $16.25 $14.10 239,042
2015-05-05 $15.82 $15.99 $15.66 $15.80 $13.71 318,351
2015-05-04 $16.29 $16.29 $15.73 $15.89 $13.79 594,254
2015-05-01 $16.62 $17.00 $16.15 $16.35 $14.19 382,235
2015-04-30 $17.00 $17.03 $16.73 $16.81 $14.58 239,707
2015-04-29 $17.29 $17.30 $17.01 $17.07 $14.81 131,366
2015-04-28 $17.11 $17.46 $17.11 $17.32 $15.03 188,142
2015-04-27 $17.60 $17.65 $17.00 $17.09 $14.83 176,544
2015-04-24 $17.27 $17.54 $17.13 $17.50 $15.18 117,667
2015-04-23 $17.30 $17.41 $17.15 $17.18 $14.91 116,509
2015-04-22 $17.21 $17.38 $17.09 $17.31 $15.02 199,790
2015-04-21 $17.36 $17.37 $17.15 $17.22 $14.94 85,819
2015-04-20 $16.92 $17.49 $16.87 $17.26 $14.98 199,223
2015-04-17 $17.14 $17.17 $16.75 $16.83 $14.60 174,598
2015-04-16 $17.55 $17.55 $17.26 $17.34 $15.04 216,707
2015-04-15 $17.75 $17.75 $17.53 $17.58 $15.25 346,001
2015-04-14 $17.57 $17.87 $17.41 $17.64 $15.31 245,793
2015-04-13 $17.56 $17.68 $17.46 $17.55 $15.23 141,709
2015-04-10 $17.45 $17.56 $17.29 $17.51 $15.19 163,273
2015-04-09 $17.29 $17.55 $17.17 $17.35 $15.05 204,443
2015-04-08 $17.19 $17.43 $17.09 $17.23 $14.95 219,091
2015-04-07 $17.38 $17.48 $17.08 $17.16 $14.89 121,027
2015-04-06 $17.42 $17.63 $17.30 $17.38 $15.08 213,374
2015-04-02 $17.37 $17.65 $17.37 $17.48 $15.17 90,530
2015-04-01 $17.32 $17.47 $17.14 $17.44 $15.13 130,365
2015-03-31 $17.36 $17.53 $17.27 $17.43 $15.12 286,370
2015-03-30 $17.45 $17.60 $17.38 $17.39 $15.09 347,198
2015-03-27 $17.01 $17.41 $17.01 $17.38 $15.08 164,168
2015-03-26 $16.98 $17.24 $16.83 $17.05 $14.79 103,592
2015-03-25 $17.50 $17.50 $16.90 $16.98 $14.73 122,000
2015-03-24 $17.30 $17.57 $17.25 $17.46 $15.15 111,686
2015-03-23 $17.41 $17.61 $17.38 $17.38 $15.08 122,631
2015-03-20 $16.80 $17.65 $16.80 $17.41 $15.11 347,775
2015-03-19 $16.85 $17.01 $16.75 $16.96 $14.72 94,964
2015-03-18 $16.47 $16.92 $16.47 $16.84 $14.61 139,768
2015-03-17 $16.28 $16.73 $16.22 $16.59 $14.39 211,712
2015-03-16 $16.52 $16.60 $16.38 $16.43 $14.26 107,141
2015-03-13 $16.49 $16.57 $16.17 $16.50 $14.32 151,858
2015-03-12 $16.16 $16.55 $16.16 $16.46 $14.28 164,091
2015-03-11 $15.97 $16.12 $15.93 $16.06 $13.93 180,513
2015-03-10 $15.98 $16.20 $15.85 $15.91 $13.80 144,947
2015-03-09 $16.11 $16.34 $16.10 $16.21 $14.06 92,036
2015-03-06 $16.22 $16.46 $16.05 $16.11 $13.98 140,604
2015-03-05 $16.18 $16.34 $16.08 $16.30 $14.14 126,568
2015-03-04 $16.24 $16.31 $16.14 $16.19 $14.05 105,688
2015-03-03 $16.42 $16.54 $16.32 $16.38 $14.21 176,423
2015-03-02 $16.32 $16.57 $16.27 $16.51 $14.32 139,713
2015-02-27 $16.24 $16.36 $16.20 $16.32 $14.16 143,909
2015-02-26 $16.30 $16.40 $16.18 $16.25 $14.10 117,132
2015-02-25 $16.31 $16.43 $16.22 $16.27 $14.12 96,756
2015-02-24 $16.33 $16.52 $16.20 $16.30 $14.14 118,620
2015-02-23 $16.18 $16.44 $16.05 $16.28 $14.09 124,222
2015-02-20 $16.15 $16.31 $15.99 $16.17 $14.00 88,193
2015-02-19 $16.12 $16.32 $15.93 $16.14 $13.97 117,017
2015-02-18 $15.72 $16.20 $15.71 $16.13 $13.96 230,462
2015-02-17 $15.74 $15.99 $15.58 $15.79 $13.67 175,287
2015-02-13 $15.72 $15.85 $15.55 $15.71 $13.60 242,756
2015-02-12 $15.94 $15.99 $15.65 $15.75 $13.63 137,728
2015-02-11 $15.77 $15.99 $15.76 $15.77 $13.65 122,132
2015-02-10 $15.74 $15.90 $15.50 $15.76 $13.64 168,118
2015-02-09 $15.54 $16.00 $15.49 $15.58 $13.48 259,514
2015-02-06 $15.62 $15.77 $15.50 $15.63 $13.53 208,592
2015-02-05 $15.32 $15.62 $15.28 $15.52 $13.43 156,015
2015-02-04 $15.39 $15.48 $15.21 $15.23 $13.18 182,096
2015-02-03 $15.25 $15.47 $15.01 $15.41 $13.34 233,221
2015-02-02 $14.82 $15.25 $14.70 $15.23 $13.18 400,699
2015-01-30 $14.66 $14.81 $14.32 $14.69 $12.71 350,483
2015-01-29 $13.62 $14.65 $13.61 $14.57 $12.61 310,709
2015-01-28 $13.96 $14.03 $13.44 $13.51 $11.69 137,611
2015-01-27 $13.72 $13.99 $13.62 $13.87 $12.00 153,350
2015-01-26 $13.67 $14.09 $13.54 $13.86 $12.00 266,575
2015-01-23 $13.69 $13.83 $13.57 $13.67 $11.83 130,260
2015-01-22 $13.34 $13.80 $13.33 $13.73 $11.88 241,360
2015-01-21 $13.21 $13.44 $13.18 $13.21 $11.43 86,520
2015-01-20 $13.56 $13.59 $13.26 $13.32 $11.53 127,348
2015-01-16 $13.13 $13.52 $13.13 $13.50 $11.68 115,518
2015-01-15 $13.57 $13.57 $13.06 $13.12 $11.36 135,543
2015-01-14 $13.30 $13.72 $13.30 $13.48 $11.67 168,340
2015-01-13 $13.53 $13.88 $13.28 $13.49 $11.68 162,802
2015-01-12 $13.32 $13.42 $13.15 $13.35 $11.55 121,178
2015-01-09 $13.22 $13.43 $13.11 $13.30 $11.51 89,860
2015-01-08 $13.16 $13.30 $13.08 $13.20 $11.42 164,498
2015-01-07 $13.01 $13.11 $12.86 $12.97 $11.23 85,221
2015-01-06 $13.11 $13.24 $12.72 $12.95 $11.21 124,760
2015-01-05 $13.12 $13.41 $13.06 $13.12 $11.36 117,111
2015-01-02 $13.40 $13.43 $13.04 $13.26 $11.48 120,828
2014-12-31 $13.50 $13.66 $13.27 $13.30 $11.51 130,358
2014-12-30 $13.66 $13.71 $13.43 $13.44 $11.63 109,511
2014-12-29 $13.58 $13.75 $13.55 $13.67 $11.83 129,305
2014-12-26 $13.25 $13.66 $13.24 $13.55 $11.73 104,472
2014-12-24 $13.10 $13.25 $13.02 $13.22 $11.44 96,387
2014-12-23 $13.12 $13.24 $13.01 $13.09 $11.33 148,326
2014-12-22 $12.96 $13.24 $12.91 $12.97 $11.23 194,809
2014-12-19 $12.75 $12.99 $12.68 $12.99 $11.24 470,768
2014-12-18 $12.66 $12.79 $12.46 $12.76 $11.04 132,034
2014-12-17 $12.01 $12.52 $11.93 $12.50 $10.82 142,024
2014-12-16 $11.92 $12.34 $11.92 $11.95 $10.34 134,957
2014-12-15 $12.21 $12.26 $11.96 $12.00 $10.39 187,495
2014-12-12 $12.08 $12.25 $11.98 $12.10 $10.47 173,275
2014-12-11 $12.34 $12.65 $12.24 $12.27 $10.62 127,363
2014-12-10 $12.71 $12.71 $12.15 $12.23 $10.59 155,253
2014-12-09 $12.21 $12.76 $12.13 $12.73 $11.02 151,392
2014-12-08 $12.63 $12.74 $12.34 $12.40 $10.73 93,347
2014-12-05 $12.65 $12.83 $12.59 $12.72 $11.01 87,582
2014-12-04 $12.61 $12.72 $12.46 $12.62 $10.92 103,166
2014-12-03 $12.62 $12.77 $12.51 $12.62 $10.92 78,659
2014-12-02 $12.36 $12.65 $12.24 $12.58 $10.89 74,656
2014-12-01 $12.35 $12.44 $12.24 $12.29 $10.64 92,681
2014-11-28 $12.75 $12.75 $12.43 $12.45 $10.74 48,498
2014-11-26 $12.63 $12.74 $12.54 $12.72 $10.97 114,960
2014-11-25 $12.73 $12.81 $12.61 $12.68 $10.94 58,094
2014-11-24 $12.52 $12.73 $12.49 $12.67 $10.93 97,342
2014-11-21 $12.76 $12.76 $12.48 $12.54 $10.82 154,441
2014-11-20 $12.25 $12.63 $12.24 $12.60 $10.87 84,993
2014-11-19 $12.71 $12.71 $12.23 $12.38 $10.68 177,891
2014-11-18 $12.59 $12.71 $12.52 $12.66 $10.92 126,656
2014-11-17 $12.67 $12.74 $12.40 $12.54 $10.82 94,629
2014-11-14 $12.60 $12.76 $12.59 $12.73 $10.98 128,867
2014-11-13 $12.49 $12.77 $12.49 $12.61 $10.88 113,685
2014-11-12 $12.43 $12.69 $12.43 $12.65 $10.91 105,717
Recent Griffon Corp (GFF) News
Time Published Title News Site