iPath SP MLP ETN (IMLP) Exchange: BATS

Data as of July 12, 2024

$15.41 ($0.00) 0.00%

iPath SP MLP ETN - Daily Information
Click for more stock information on iPath SP MLP ETN.
Daily Information Data
Date July 12, 2024
Open $15.41
Previous Close $15.41
High $15.41
Low $15.41
Adjusted Open $15.41
Previous Adjusted Close $15.41
Adjusted High $15.41
Adjusted Low $15.41
Historical Stock Data for iPath SP MLP ETN (IMLP)
Date Open High Low Close Adj.Close Volume
2023-05-12 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-05-11 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-05-10 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-05-09 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-05-08 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-05-05 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-05-04 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-05-03 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-05-02 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-05-01 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-28 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-27 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-26 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-25 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-24 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-21 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-20 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-19 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-18 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-17 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-14 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-13 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-12 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-11 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-10 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-06 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-05 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-04 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-04-03 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-31 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-30 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-29 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-28 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-27 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-24 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-23 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-22 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-21 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-20 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-17 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-16 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-15 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-14 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-13 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-10 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-09 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-08 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-07 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-06 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-03 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-02 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-03-01 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-28 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-27 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-24 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-23 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-22 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-21 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-17 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-16 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-15 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-14 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-13 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-10 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-09 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-08 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-07 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-06 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-03 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-02 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-02-01 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-31 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-30 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-27 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-26 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-25 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-24 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-23 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-20 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-19 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-18 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-17 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-13 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-12 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-11 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-10 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-09 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-06 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-05 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-04 $15.41 $15.41 $15.41 $15.41 $15.41 0
2023-01-03 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-30 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-29 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-28 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-27 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-23 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-22 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-21 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-20 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-19 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-16 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-15 $15.41 $15.41 $15.41 $15.41 $15.41 0
2022-12-14 $15.41 $15.41 $15.41 $15.41 $15.41 5
2022-12-13 $15.51 $15.51 $15.51 $15.51 $15.51 14
2022-12-12 $15.29 $15.29 $15.29 $15.29 $15.29 21
2022-12-09 $15.03 $15.03 $15.03 $15.03 $15.03 21
2022-12-08 $15.17 $15.17 $15.17 $15.17 $15.17 101
2022-12-07 $15.27 $15.27 $15.27 $15.27 $15.27 10
2022-12-06 $15.44 $15.44 $15.44 $15.44 $15.44 3
2022-12-05 $15.75 $15.75 $15.75 $15.75 $15.75 43
2022-12-02 $16.05 $16.05 $16.05 $16.05 $16.05 6
2022-12-01 $16.01 $16.01 $16.01 $16.01 $16.01 6
2022-11-30 $15.95 $16.15 $15.95 $16.15 $16.15 256
2022-11-29 $16.07 $16.07 $16.07 $16.07 $16.07 594
2022-11-28 $15.78 $15.78 $15.78 $15.78 $15.78 58
2022-11-25 $16.29 $16.35 $16.26 $16.26 $15.98 720
2022-11-23 $16.16 $16.24 $16.16 $16.24 $15.96 191
2022-11-22 $16.37 $16.39 $16.37 $16.39 $16.11 319
2022-11-21 $16.11 $16.11 $16.05 $16.05 $15.78 464
2022-11-18 $16.08 $16.11 $16.08 $16.10 $15.83 358
2022-11-17 $15.98 $15.98 $15.98 $15.98 $15.71 0
2022-11-16 $16.18 $16.18 $16.18 $16.18 $15.91 3,643
2022-11-15 $16.23 $16.23 $16.13 $16.13 $15.85 3,643
2022-11-14 $16.26 $16.26 $16.26 $16.26 $15.98 0
2022-11-11 $16.22 $16.22 $16.22 $16.22 $15.94 36
2022-11-10 $16.21 $16.22 $16.21 $16.22 $15.95 292
2022-11-09 $16.44 $16.44 $15.90 $15.90 $15.63 110
2022-11-08 $16.42 $16.42 $16.42 $16.42 $16.14 6
2022-11-07 $16.43 $16.43 $16.43 $16.43 $16.16 0
2022-11-04 $16.37 $16.37 $16.37 $16.37 $16.37 105
2022-11-03 $16.30 $16.30 $16.30 $16.30 $16.30 105
2022-11-02 $16.31 $16.32 $16.22 $16.22 $16.22 305
2022-11-01 $16.52 $16.52 $16.52 $16.52 $16.52 10
2022-10-31 $16.42 $16.42 $16.42 $16.42 $16.42 10
2022-10-28 $16.18 $16.18 $16.18 $16.18 $16.18 3
2022-10-27 $16.10 $16.10 $16.10 $16.10 $16.10 2
2022-10-26 $15.94 $15.94 $15.94 $15.94 $15.94 2
2022-10-25 $15.83 $15.83 $15.83 $15.83 $15.83 1
2022-10-24 $15.65 $15.65 $15.60 $15.65 $15.65 11,804
2022-10-21 $15.76 $15.76 $15.76 $15.76 $15.76 1
2022-10-20 $15.59 $15.59 $15.59 $15.59 $15.59 3
2022-10-19 $15.56 $15.56 $15.56 $15.56 $15.56 3
2022-10-18 $15.50 $15.50 $15.50 $15.50 $15.50 3
2022-10-17 $15.31 $15.31 $15.31 $15.31 $15.31 7
2022-10-14 $15.06 $15.06 $15.06 $15.06 $15.06 20
2022-10-13 $15.33 $15.33 $15.33 $15.33 $15.33 78
2022-10-12 $15.03 $15.03 $15.03 $15.03 $15.03 2
2022-10-11 $15.05 $15.05 $15.05 $15.05 $15.05 3
2022-10-10 $14.88 $14.88 $14.88 $14.88 $14.88 5
2022-10-07 $15.16 $15.16 $15.16 $15.16 $15.16 2
2022-10-06 $15.24 $15.24 $15.24 $15.24 $15.24 4
2022-10-05 $15.31 $15.31 $15.31 $15.31 $15.31 14
2022-10-04 $15.20 $15.20 $15.20 $15.20 $15.20 2
2022-10-03 $14.75 $14.75 $14.75 $14.75 $14.75 5
2022-09-30 $14.43 $14.43 $14.43 $14.43 $14.43 16
2022-09-29 $14.41 $14.41 $14.41 $14.41 $14.41 3
2022-09-28 $14.61 $14.61 $14.61 $14.61 $14.61 8
2022-09-27 $13.89 $13.96 $13.89 $13.96 $13.96 116
2022-09-26 $13.74 $13.74 $13.74 $13.74 $13.74 3
2022-09-23 $14.10 $14.10 $14.10 $14.10 $14.10 37
2022-09-22 $15.01 $15.01 $15.01 $15.01 $15.01 10
2022-09-21 $15.36 $15.36 $15.36 $15.36 $15.36 1
2022-09-20 $15.55 $15.55 $15.55 $15.55 $15.55 3,071
2022-09-19 $15.12 $15.56 $15.12 $15.56 $15.56 3,071
2022-09-16 $15.49 $15.49 $15.49 $15.49 $15.49 4
2022-09-15 $15.79 $15.79 $15.79 $15.79 $15.79 4
2022-09-14 $15.95 $15.95 $15.95 $15.95 $15.95 8
2022-09-13 $15.62 $15.62 $15.62 $15.62 $15.62 1
2022-09-12 $15.92 $15.92 $15.92 $15.92 $15.92 1
2022-09-09 $15.71 $15.76 $15.71 $15.76 $15.76 349
2022-09-08 $15.41 $15.41 $15.41 $15.41 $15.41 33
2022-09-07 $15.39 $15.39 $15.39 $15.39 $15.39 33
2022-09-06 $15.37 $15.38 $15.37 $15.38 $15.38 162
2022-09-02 $15.51 $15.51 $15.51 $15.51 $15.51 7
2022-09-01 $15.31 $15.31 $15.31 $15.31 $15.31 4
2022-08-31 $15.50 $15.50 $15.50 $15.50 $15.50 19
2022-08-30 $15.54 $15.54 $15.54 $15.54 $15.54 9
2022-08-29 $16.02 $16.02 $16.02 $16.02 $16.02 19
2022-08-26 $15.94 $15.94 $15.92 $15.92 $15.92 147
2022-08-25 $16.14 $16.14 $16.14 $16.14 $16.14 14
2022-08-24 $16.31 $16.35 $16.31 $16.35 $16.07 160,122
2022-08-23 $16.25 $16.25 $16.24 $16.25 $15.98 419
2022-08-22 $15.71 $15.94 $15.71 $15.88 $15.61 2,010
2022-08-19 $15.89 $15.89 $15.89 $15.89 $15.62 25,000
2022-08-18 $16.00 $16.00 $16.00 $16.00 $15.73 23
2022-08-17 $15.60 $15.60 $15.58 $15.58 $15.32 732
2022-08-16 $15.71 $15.71 $15.71 $15.71 $15.45 11
2022-08-15 $15.53 $15.53 $15.53 $15.53 $15.27 11
2022-08-12 $15.59 $15.63 $15.59 $15.63 $15.37 304
2022-08-11 $15.71 $15.71 $15.50 $15.51 $15.26 456
2022-08-10 $15.18 $15.18 $15.18 $15.18 $14.93 1
2022-08-09 $14.96 $14.96 $14.96 $14.96 $14.71 0
2022-08-08 $14.86 $14.86 $14.86 $14.86 $14.61 710
2022-08-05 $14.77 $14.81 $14.77 $14.81 $14.56 710
2022-08-04 $14.76 $14.76 $14.76 $14.76 $14.51 798
2022-08-03 $14.98 $15.23 $14.98 $15.16 $14.90 798
2022-08-02 $15.18 $15.24 $15.07 $15.19 $14.94 3,565
2022-08-01 $15.15 $15.95 $15.15 $15.30 $15.04 6,616
2022-07-29 $15.28 $15.96 $15.28 $15.61 $15.35 7,413
2022-07-28 $15.05 $15.90 $15.00 $15.56 $15.30 9,112
2022-07-27 $15.00 $15.55 $14.90 $15.00 $14.75 2,124
2022-07-26 $14.55 $15.68 $14.55 $14.75 $14.50 3,226
2022-07-25 $14.50 $15.91 $14.50 $15.02 $14.77 9,544
2022-07-22 $14.39 $14.39 $14.39 $14.39 $14.15 2
2022-07-21 $14.08 $14.48 $14.08 $14.48 $14.23 480
2022-07-20 $14.55 $14.55 $14.55 $14.55 $14.31 42
2022-07-19 $14.51 $14.51 $14.51 $14.51 $14.27 5
2022-07-18 $13.88 $14.35 $13.88 $14.35 $14.11 1,100
2022-07-15 $14.00 $14.75 $13.90 $14.20 $13.96 2,441
2022-07-14 $14.15 $14.15 $14.15 $14.15 $13.92 1
2022-07-13 $14.15 $14.15 $14.15 $14.15 $13.92 0
2022-07-12 $14.10 $14.10 $14.10 $14.10 $13.86 0
2022-07-11 $14.20 $14.20 $14.20 $14.20 $13.96 2
2022-07-08 $14.25 $14.25 $14.25 $14.25 $14.01 2
2022-07-07 $13.43 $14.18 $13.43 $14.18 $13.94 526
2022-07-06 $13.52 $13.52 $13.52 $13.52 $13.30 9
2022-07-05 $13.90 $13.90 $13.90 $13.90 $13.67 38
2022-07-01 $14.24 $14.24 $14.24 $14.24 $14.00 0
2022-06-30 $14.09 $14.09 $14.09 $14.09 $13.86 1
2022-06-29 $14.22 $14.22 $14.22 $14.22 $13.98 14
2022-06-28 $14.80 $14.80 $14.32 $14.32 $14.08 747
2022-06-27 $14.21 $14.21 $14.21 $14.21 $13.97 20
2022-06-24 $14.16 $14.16 $14.16 $14.16 $13.92 0
2022-06-23 $14.16 $14.16 $14.16 $14.16 $13.92 16
2022-06-22 $14.16 $14.16 $14.16 $14.16 $13.92 16
2022-06-21 $14.16 $14.16 $14.16 $14.16 $13.92 0
2022-06-17 $13.88 $13.88 $13.88 $13.88 $13.65 19
2022-06-16 $14.51 $14.51 $13.85 $13.85 $13.62 50,172
2022-06-15 $16.10 $16.10 $16.10 $16.10 $15.83 0
2022-06-14 $16.10 $16.10 $16.10 $16.10 $15.83 3
2022-06-13 $16.10 $16.10 $16.10 $16.10 $15.83 3
2022-06-10 $16.10 $16.10 $16.10 $16.10 $15.83 61
2022-06-09 $16.27 $16.27 $16.27 $16.27 $15.99 38
2022-06-08 $16.23 $16.31 $16.23 $16.31 $16.04 885
2022-06-07 $16.30 $16.39 $16.30 $16.39 $16.12 145
2022-06-06 $15.99 $16.24 $15.99 $16.24 $15.97 325
2022-06-03 $16.22 $16.22 $16.22 $16.22 $15.95 1
2022-06-02 $16.21 $16.21 $16.21 $16.21 $15.94 64
2022-06-01 $16.21 $16.21 $16.21 $16.21 $15.94 2
2022-05-31 $16.06 $16.06 $16.06 $16.06 $15.79 10
2022-05-27 $16.06 $16.06 $16.06 $16.06 $15.79 4
2022-05-26 $15.49 $15.95 $15.49 $15.95 $15.68 405
2022-05-25 $15.47 $16.04 $15.47 $16.04 $15.50 100
2022-05-24 $15.84 $15.84 $15.84 $15.84 $15.31 0
2022-05-23 $15.85 $15.85 $15.85 $15.85 $15.32 0
2022-05-20 $15.75 $15.75 $15.75 $15.75 $15.23 0
2022-05-19 $15.72 $15.72 $15.72 $15.72 $15.20 0
2022-05-18 $15.77 $15.77 $15.77 $15.77 $15.25 0
2022-05-17 $15.94 $15.94 $15.94 $15.94 $15.41 2
2022-05-16 $15.81 $15.81 $15.81 $15.81 $15.28 2
2022-05-13 $14.99 $14.99 $14.99 $14.99 $14.49 10
2022-05-12 $14.99 $14.99 $14.99 $14.99 $14.49 18
2022-05-11 $14.94 $15.00 $14.94 $15.00 $14.50 868
2022-05-10 $14.67 $14.67 $14.67 $14.67 $14.18 742
2022-05-09 $14.68 $14.68 $14.67 $14.67 $14.18 742
2022-05-06 $15.98 $15.98 $15.98 $15.98 $15.45 5
2022-05-05 $15.98 $15.98 $15.98 $15.98 $15.45 45
2022-05-04 $15.98 $15.98 $15.98 $15.98 $15.45 2
2022-05-03 $15.23 $15.98 $15.23 $15.98 $15.45 102
2022-05-02 $14.84 $14.84 $14.84 $14.84 $14.35 3
2022-04-29 $15.57 $15.57 $15.57 $15.57 $15.05 112,597
2022-04-28 $14.97 $15.57 $14.97 $15.57 $15.05 112,597
2022-04-27 $14.90 $14.90 $14.90 $14.90 $14.41 96
2022-04-26 $14.79 $14.79 $14.79 $14.79 $14.30 25
2022-04-25 $14.53 $14.80 $14.49 $14.79 $14.30 3,219
2022-04-22 $15.35 $15.35 $15.21 $15.21 $14.71 199
2022-04-21 $15.79 $15.79 $15.55 $15.62 $15.10 1,287
2022-04-20 $15.87 $15.87 $15.87 $15.87 $15.34 222
2022-04-19 $15.67 $15.67 $15.63 $15.63 $15.11 411
2022-04-18 $15.52 $15.52 $15.52 $15.52 $15.01 59
2022-04-14 $15.58 $15.58 $15.54 $15.54 $15.02 561
2022-04-13 $15.49 $15.49 $15.49 $15.49 $14.98 141
2022-04-12 $15.27 $15.32 $15.27 $15.29 $14.78 606
2022-04-11 $14.95 $14.95 $14.95 $14.95 $14.46 60
2022-04-08 $15.13 $15.13 $15.13 $15.13 $14.62 9
2022-04-07 $14.96 $14.96 $14.96 $14.96 $14.46 76
2022-04-06 $14.90 $14.90 $14.90 $14.90 $14.40 117
2022-04-05 $14.95 $14.95 $14.88 $14.88 $14.39 2,017
2022-04-04 $14.87 $15.03 $14.87 $15.03 $14.53 292
2022-04-01 $14.93 $14.93 $14.86 $14.89 $14.40 487
2022-03-31 $14.80 $14.80 $14.80 $14.80 $14.31 107
2022-03-30 $14.92 $14.92 $14.88 $14.92 $14.43 955
2022-03-29 $14.71 $14.87 $14.71 $14.86 $14.37 852
2022-03-28 $14.74 $14.76 $14.74 $14.76 $14.27 718
2022-03-25 $14.80 $14.87 $14.80 $14.87 $14.38 247
2022-03-24 $14.59 $14.59 $14.59 $14.59 $14.10 260
2022-03-23 $14.39 $14.39 $14.39 $14.39 $13.91 139
2022-03-22 $14.12 $14.30 $14.12 $14.30 $13.83 3,594
2022-03-21 $14.14 $14.19 $14.14 $14.19 $13.72 166
2022-03-18 $13.91 $13.91 $13.91 $13.91 $13.45 58
2022-03-17 $13.93 $13.93 $13.93 $13.93 $13.47 4
2022-03-16 $13.76 $13.76 $13.76 $13.76 $13.30 13
2022-03-15 $13.45 $13.66 $13.45 $13.66 $13.21 120
2022-03-14 $13.85 $13.85 $13.85 $13.85 $13.39 205
2022-03-11 $14.79 $14.79 $14.32 $14.32 $13.84 1,506
2022-03-10 $14.61 $14.76 $14.61 $14.70 $14.21 808
2022-03-09 $14.60 $14.60 $14.43 $14.44 $13.96 1,080
2022-03-08 $14.77 $14.77 $14.70 $14.70 $14.21 508
2022-03-07 $14.76 $14.76 $14.38 $14.55 $14.07 367
2022-03-04 $14.45 $14.68 $14.45 $14.68 $14.19 147
2022-03-03 $14.56 $14.56 $14.56 $14.56 $14.08 5
2022-03-02 $14.65 $14.66 $14.61 $14.61 $14.12 405
2022-03-01 $14.37 $14.45 $14.24 $14.39 $13.91 3,215
2022-02-28 $14.06 $14.27 $14.06 $14.27 $13.80 425
2022-02-25 $14.01 $14.09 $14.01 $14.09 $13.41 379
2022-02-24 $13.82 $13.82 $13.82 $13.82 $13.15 86
2022-02-23 $13.86 $13.91 $13.82 $13.85 $13.18 304
2022-02-22 $13.79 $13.83 $13.77 $13.77 $13.11 689
2022-02-18 $14.04 $14.04 $14.02 $14.04 $13.36 700
2022-02-17 $14.30 $14.30 $14.18 $14.18 $13.49 312
2022-02-16 $14.37 $14.37 $14.28 $14.28 $13.59 138
2022-02-15 $14.13 $14.33 $14.11 $14.27 $13.58 1,804
2022-02-14 $14.48 $14.48 $14.33 $14.33 $13.64 630
2022-02-11 $14.63 $14.63 $14.63 $14.63 $13.92 399
2022-02-10 $14.18 $14.18 $14.18 $14.18 $13.50 167
2022-02-09 $14.50 $14.54 $14.39 $14.39 $13.69 1,501
2022-02-08 $14.32 $14.32 $14.32 $14.32 $13.63 212
2022-02-07 $14.48 $14.48 $14.45 $14.45 $13.75 290
2022-02-04 $14.49 $14.49 $14.49 $14.49 $13.79 141
2022-02-03 $14.39 $14.39 $14.35 $14.35 $13.66 287
2022-02-02 $14.19 $14.35 $14.19 $14.35 $13.66 445
2022-02-01 $14.15 $14.22 $14.15 $14.22 $13.53 239
2022-01-31 $13.71 $13.85 $13.71 $13.83 $13.16 245
2022-01-28 $13.58 $13.75 $13.50 $13.75 $13.08 2,796
2022-01-27 $13.99 $13.99 $13.73 $13.73 $13.07 1,542
2022-01-26 $13.86 $13.94 $13.69 $13.72 $13.06 1,630
2022-01-25 $13.64 $13.64 $13.63 $13.63 $12.98 229
2022-01-24 $13.21 $13.31 $12.78 $13.29 $12.64 1,344
2022-01-21 $13.46 $13.46 $13.31 $13.34 $12.70 50,930
2022-01-20 $13.85 $13.85 $13.65 $13.65 $12.99 497
2022-01-19 $13.74 $13.80 $13.74 $13.80 $13.13 323
2022-01-18 $13.89 $13.89 $13.89 $13.89 $13.21 112
2022-01-14 $13.79 $13.87 $13.72 $13.87 $13.19 1,215
2022-01-13 $13.85 $13.85 $13.66 $13.66 $13.00 3,505
2022-01-12 $13.84 $13.88 $13.84 $13.88 $13.21 264
2022-01-11 $13.67 $13.67 $13.67 $13.67 $13.01 204
2022-01-10 $13.35 $13.38 $13.35 $13.38 $12.74 153
2022-01-07 $13.28 $13.38 $13.28 $13.38 $12.74 731
2022-01-06 $13.22 $13.24 $13.22 $13.24 $12.60 489
2022-01-05 $13.27 $13.27 $13.00 $13.00 $12.37 575
2022-01-04 $13.13 $13.17 $13.12 $13.13 $12.50 657
2022-01-03 $12.83 $12.86 $12.77 $12.84 $12.22 2,332
2021-12-31 $12.35 $12.45 $12.33 $12.45 $11.85 1,515
2021-12-30 $12.31 $12.31 $12.31 $12.31 $11.71 68
2021-12-29 $12.30 $12.30 $12.29 $12.29 $11.69 606
2021-12-28 $12.42 $12.42 $12.33 $12.33 $11.73 211
2021-12-27 $12.23 $12.29 $12.22 $12.29 $11.69 22,731
2021-12-23 $12.11 $12.11 $12.09 $12.09 $11.51 158
2021-12-22 $12.00 $12.04 $12.00 $12.04 $11.46 346
2021-12-21 $11.99 $11.99 $11.96 $11.96 $11.38 191
2021-12-20 $11.67 $11.75 $11.67 $11.75 $11.19 914
2021-12-17 $11.96 $11.96 $11.96 $11.96 $11.38 45
2021-12-16 $11.99 $12.01 $11.99 $12.01 $11.43 209
2021-12-15 $11.98 $11.98 $11.93 $11.93 $11.35 413
2021-12-14 $11.80 $11.80 $11.80 $11.80 $11.23 265
2021-12-13 $11.84 $11.89 $11.84 $11.89 $11.31 1,177
2021-12-10 $12.11 $12.14 $12.11 $12.14 $11.55 193
2021-12-09 $12.21 $12.21 $12.21 $12.21 $11.62 423
2021-12-08 $12.32 $12.32 $12.32 $12.32 $11.73 423
2021-12-07 $12.24 $12.24 $12.20 $12.20 $11.61 239
2021-12-06 $12.21 $12.21 $12.07 $12.07 $11.49 305
2021-12-03 $12.05 $12.05 $12.02 $12.05 $11.47 221
2021-12-02 $12.11 $12.19 $12.11 $12.17 $11.58 810
2021-12-01 $12.30 $12.30 $11.96 $11.96 $11.38 1,889
2021-11-30 $12.21 $12.21 $11.99 $12.12 $11.53 866
2021-11-29 $12.71 $12.71 $12.41 $12.41 $11.81 644
2021-11-26 $12.39 $12.64 $12.39 $12.64 $12.02 424
2021-11-24 $13.16 $13.16 $13.15 $13.15 $12.30 234
2021-11-23 $12.95 $13.01 $12.95 $13.01 $12.17 129
2021-11-22 $12.85 $12.90 $12.82 $12.82 $11.99 584
2021-11-19 $12.82 $12.82 $12.76 $12.76 $11.93 1,586
2021-11-18 $13.10 $13.10 $13.07 $13.07 $12.22 134
2021-11-17 $13.13 $13.13 $13.13 $13.13 $12.28 32
2021-11-16 $13.38 $13.39 $13.38 $13.39 $12.52 241
2021-11-15 $13.42 $13.42 $13.42 $13.42 $12.54 89
2021-11-12 $13.36 $13.43 $13.36 $13.43 $12.55 379
2021-11-11 $13.40 $13.42 $13.32 $13.42 $12.55 1,219
2021-11-10 $13.34 $13.34 $13.24 $13.24 $12.38 714
2021-11-09 $13.43 $13.43 $13.43 $13.43 $12.56 10
2021-11-08 $13.39 $13.39 $13.39 $13.39 $12.52 101
2021-11-05 $13.27 $13.27 $13.27 $13.27 $12.41 11
2021-11-04 $13.22 $13.22 $13.22 $13.22 $12.36 6
2021-11-03 $13.31 $13.32 $13.31 $13.32 $12.46 3,386
2021-11-02 $13.38 $13.41 $13.38 $13.41 $12.54 175
2021-11-01 $13.53 $13.53 $13.50 $13.50 $12.63 202
2021-10-29 $13.19 $13.22 $13.19 $13.22 $12.36 412
2021-10-28 $13.47 $13.47 $13.39 $13.41 $12.54 478
2021-10-27 $13.51 $13.51 $13.47 $13.47 $12.59 672
2021-10-26 $13.70 $13.70 $13.60 $13.60 $12.72 244
2021-10-25 $13.76 $13.76 $13.76 $13.76 $12.87 46
2021-10-22 $13.74 $13.74 $13.74 $13.74 $12.84 42
2021-10-21 $13.72 $13.72 $13.72 $13.72 $12.83 3
2021-10-20 $13.87 $13.93 $13.86 $13.93 $13.03 1,915
2021-10-19 $13.79 $13.79 $13.79 $13.79 $12.90 105
2021-10-18 $13.74 $13.77 $13.74 $13.77 $12.87 205
2021-10-15 $13.74 $13.78 $13.68 $13.68 $12.79 2,079
2021-10-14 $13.50 $13.62 $13.50 $13.62 $12.73 107
2021-10-13 $13.28 $13.42 $13.28 $13.42 $12.54 186
2021-10-12 $13.36 $13.40 $13.34 $13.34 $12.48 1,581
2021-10-11 $13.38 $13.38 $13.27 $13.27 $12.41 402
2021-10-08 $13.20 $13.20 $13.19 $13.19 $12.33 479
2021-10-07 $12.98 $12.98 $12.98 $12.98 $12.14 177
2021-10-06 $13.06 $13.06 $12.73 $12.79 $11.96 1,825
2021-10-05 $13.04 $13.04 $12.95 $13.03 $12.18 3,082
2021-10-04 $12.98 $13.02 $12.98 $13.02 $12.18 398
2021-10-01 $12.66 $12.83 $12.66 $12.76 $11.93 347
2021-09-30 $12.57 $12.57 $12.57 $12.57 $11.75 18
2021-09-29 $12.62 $12.62 $12.62 $12.62 $11.80 25
2021-09-28 $12.56 $12.56 $12.56 $12.56 $11.75 49
2021-09-27 $12.60 $12.74 $12.60 $12.70 $11.87 801
2021-09-24 $12.34 $12.34 $12.34 $12.34 $11.54 21
2021-09-23 $12.45 $12.45 $12.45 $12.45 $11.64 55
2021-09-22 $12.15 $12.15 $12.15 $12.15 $11.36 92
2021-09-21 $11.91 $11.91 $11.91 $11.91 $11.13 91
2021-09-20 $11.91 $11.91 $11.83 $11.86 $11.09 1,607
2021-09-17 $12.35 $12.35 $12.22 $12.22 $11.43 225
2021-09-16 $12.30 $12.40 $12.30 $12.40 $11.59 786
2021-09-15 $12.38 $12.38 $12.38 $12.38 $11.57 50,059
2021-09-14 $12.31 $12.31 $12.28 $12.28 $11.48 173
2021-09-13 $12.43 $12.45 $12.36 $12.36 $11.56 3,610
2021-09-10 $12.32 $12.32 $12.18 $12.18 $11.39 2,023
2021-09-09 $12.32 $12.32 $12.32 $12.32 $11.52 90
2021-09-08 $12.34 $12.34 $12.31 $12.31 $11.51 307
2021-09-07 $12.60 $12.60 $12.40 $12.41 $11.61 465
2021-09-03 $12.52 $12.52 $12.52 $12.52 $11.70 6
2021-09-02 $12.49 $12.50 $12.47 $12.50 $11.69 2,131
2021-09-01 $12.20 $12.24 $12.20 $12.24 $11.45 1,648
2021-08-31 $12.07 $12.07 $12.06 $12.06 $11.28 1,265
2021-08-30 $12.18 $12.18 $12.09 $12.09 $11.31 1,194
2021-08-27 $12.24 $12.24 $12.24 $12.24 $11.45 1,054
2021-08-26 $12.12 $12.12 $11.94 $11.94 $11.17 133
2021-08-25 $12.40 $12.52 $12.38 $12.39 $11.38 926
2021-08-24 $12.26 $12.28 $12.26 $12.26 $11.26 355
2021-08-23 $12.16 $12.16 $12.16 $12.16 $11.17 698
2021-08-20 $12.04 $12.04 $11.99 $11.99 $11.01 222
2021-08-19 $11.89 $11.89 $11.89 $11.89 $10.92 35
2021-08-18 $12.11 $12.11 $12.11 $12.11 $11.12 57
2021-08-17 $12.30 $12.30 $12.30 $12.30 $11.30 49
2021-08-16 $12.33 $12.44 $12.33 $12.38 $11.37 1,349
2021-08-13 $12.54 $12.54 $12.51 $12.51 $11.49 1,041
2021-08-12 $12.58 $12.63 $12.58 $12.63 $11.60 1,101
2021-08-11 $12.45 $12.50 $12.45 $12.50 $11.48 25,477
2021-08-10 $12.41 $12.41 $12.41 $12.41 $11.40 70,036
2021-08-09 $12.09 $12.18 $12.08 $12.18 $11.18 405
2021-08-06 $12.28 $12.28 $12.23 $12.25 $11.25 1,537
2021-08-05 $12.18 $12.18 $12.18 $12.18 $11.19 27
2021-08-04 $12.45 $12.49 $12.21 $12.21 $11.22 22,373
2021-08-03 $12.39 $12.49 $12.32 $12.49 $11.47 943
2021-08-02 $12.45 $12.45 $12.45 $12.45 $11.44 11
2021-07-30 $12.70 $12.70 $12.60 $12.60 $11.58 517
2021-07-29 $12.78 $12.78 $12.78 $12.78 $11.74 7
2021-07-28 $13.56 $13.56 $12.55 $12.78 $11.74 1,099
2021-07-27 $12.64 $12.64 $12.60 $12.60 $11.57 1,410
2021-07-26 $12.84 $12.84 $12.84 $12.84 $11.79 80
2021-07-23 $12.56 $12.56 $12.56 $12.56 $11.54 83
2021-07-22 $12.55 $12.58 $12.55 $12.58 $11.56 311
2021-07-21 $12.57 $12.57 $12.57 $12.57 $11.54 135
2021-07-20 $12.35 $12.49 $12.35 $12.49 $11.47 204
2021-07-19 $12.26 $12.26 $12.05 $12.07 $11.09 823
2021-07-16 $12.90 $12.90 $12.79 $12.79 $11.75 604
2021-07-15 $12.81 $12.81 $12.64 $12.64 $11.61 465
2021-07-14 $12.87 $12.87 $12.87 $12.87 $11.83 92
2021-07-13 $13.20 $13.20 $13.06 $13.06 $12.00 758
2021-07-12 $13.34 $13.34 $13.17 $13.28 $12.19 3,624
2021-07-09 $13.38 $13.40 $13.38 $13.38 $12.29 273
2021-07-08 $12.86 $13.14 $12.85 $13.00 $11.94 2,122
2021-07-07 $13.19 $13.19 $13.16 $13.16 $12.09 122
2021-07-06 $13.36 $13.39 $13.36 $13.39 $12.30 188
2021-07-02 $13.47 $13.49 $13.47 $13.49 $12.39 733
2021-07-01 $13.46 $13.46 $13.46 $13.46 $12.36 44
2021-06-30 $13.32 $13.34 $13.32 $13.34 $12.25 358
2021-06-29 $13.14 $13.14 $13.14 $13.14 $12.07 5
2021-06-28 $13.04 $13.04 $12.93 $12.99 $11.93 4,293
2021-06-25 $13.35 $13.35 $13.35 $13.35 $12.26 50,015
2021-06-24 $13.46 $13.46 $13.46 $13.46 $12.37 31
2021-06-23 $13.55 $13.55 $13.47 $13.47 $12.38 302
2021-06-22 $13.41 $13.52 $13.41 $13.52 $12.42 166
2021-06-21 $13.45 $13.52 $13.45 $13.52 $12.42 989
2021-06-18 $13.19 $13.19 $13.14 $13.14 $12.07 718
2021-06-17 $13.47 $13.47 $13.47 $13.47 $12.37 130
2021-06-16 $13.92 $13.92 $13.92 $13.92 $12.79 32
2021-06-15 $13.96 $13.96 $13.96 $13.96 $12.82 99
2021-06-14 $14.13 $14.13 $13.73 $13.87 $12.74 9,831
2021-06-11 $13.94 $13.99 $13.94 $13.99 $12.85 478
2021-06-10 $13.81 $13.84 $13.75 $13.84 $12.71 644
2021-06-09 $13.58 $13.58 $13.57 $13.57 $12.46 344
2021-06-08 $13.51 $13.51 $13.51 $13.51 $12.41 143
2021-06-07 $13.46 $13.46 $13.46 $13.46 $12.36 306
2021-06-04 $13.26 $13.26 $13.26 $13.26 $12.18 31
2021-06-03 $13.20 $13.20 $13.20 $13.20 $12.12 12
2021-06-02 $12.89 $13.11 $12.88 $13.11 $12.04 629
2021-06-01 $12.85 $12.89 $12.84 $12.84 $11.79 835
2021-05-28 $12.68 $12.68 $12.55 $12.62 $11.59 1,978
2021-05-27 $12.77 $12.78 $12.67 $12.67 $11.64 295
2021-05-26 $12.84 $12.92 $12.84 $12.90 $11.65 586
2021-05-25 $12.93 $12.93 $12.82 $12.82 $11.57 627
2021-05-24 $13.08 $13.10 $13.06 $13.06 $11.79 854
2021-05-21 $12.95 $12.95 $12.95 $12.95 $11.69 14
2021-05-20 $12.89 $12.89 $12.89 $12.89 $11.64 75
2021-05-19 $12.75 $12.75 $12.63 $12.71 $11.47 362
2021-05-18 $13.04 $13.04 $13.00 $13.00 $11.73 345
2021-05-17 $12.97 $13.10 $12.97 $13.10 $11.83 368
2021-05-14 $12.97 $13.02 $12.95 $12.95 $11.69 530
2021-05-13 $12.72 $12.72 $12.72 $12.72 $11.48 1
2021-05-12 $12.54 $12.54 $12.54 $12.54 $11.32 330
2021-05-11 $12.51 $12.61 $12.51 $12.61 $11.38 330
2021-05-10 $12.77 $12.77 $12.75 $12.75 $11.51 50,438
2021-05-07 $12.64 $12.64 $12.64 $12.64 $11.41 1,508
2021-05-06 $12.38 $12.44 $12.38 $12.44 $11.23 564
2021-05-05 $12.36 $12.36 $12.36 $12.36 $11.16 12
2021-05-04 $12.30 $12.30 $12.27 $12.27 $11.07 105
2021-05-03 $12.15 $12.17 $12.15 $12.17 $10.98 246
2021-04-30 $12.28 $12.28 $12.08 $12.08 $10.91 358
2021-04-29 $12.35 $12.35 $12.35 $12.35 $11.15 7
2021-04-28 $12.21 $12.21 $12.21 $12.21 $11.02 773
2021-04-27 $11.98 $11.98 $11.98 $11.98 $10.81 8
2021-04-26 $11.94 $11.94 $11.89 $11.89 $10.73 233
2021-04-23 $11.84 $11.84 $11.84 $11.84 $10.69 49
2021-04-22 $11.68 $11.68 $11.68 $11.68 $10.54 37
2021-04-21 $11.37 $11.73 $11.32 $11.73 $10.59 805
2021-04-20 $11.66 $11.66 $11.42 $11.56 $10.44 2,650
2021-04-19 $11.67 $11.67 $11.66 $11.66 $10.52 1,330
2021-04-16 $11.64 $11.64 $11.62 $11.62 $10.49 948
2021-04-15 $11.73 $11.73 $11.73 $11.73 $10.59 21
2021-04-14 $11.64 $11.64 $11.64 $11.64 $10.51 8
2021-04-13 $11.47 $11.47 $11.47 $11.47 $10.35 1
2021-04-12 $11.45 $11.45 $11.45 $11.45 $10.34 650
2021-04-09 $11.48 $11.48 $11.48 $11.48 $10.36 5
2021-04-08 $11.56 $11.56 $11.56 $11.56 $10.43 28
2021-04-07 $11.48 $11.48 $11.48 $11.48 $10.37 142
2021-04-06 $11.46 $11.46 $11.46 $11.46 $10.35 40
2021-04-05 $11.36 $11.36 $11.36 $11.36 $10.25 30,028
2021-04-01 $11.34 $11.39 $11.34 $11.39 $10.28 325
2021-03-31 $11.12 $11.15 $11.03 $11.15 $10.06 3,197
2021-03-30 $11.12 $11.12 $11.12 $11.12 $10.04 44
2021-03-29 $11.23 $11.25 $11.23 $11.25 $10.15 1,313
2021-03-26 $11.15 $11.36 $11.15 $11.36 $10.25 884
2021-03-25 $11.09 $11.09 $11.09 $11.09 $10.01 88
2021-03-24 $11.05 $11.05 $11.05 $11.05 $9.97 2
2021-03-23 $11.40 $11.40 $11.03 $11.03 $9.96 624
2021-03-22 $11.40 $11.41 $11.40 $11.41 $10.30 204
2021-03-19 $11.46 $11.46 $11.46 $11.46 $10.35 457
2021-03-18 $11.76 $11.80 $11.76 $11.80 $10.65 318
2021-03-17 $11.73 $11.76 $11.73 $11.76 $10.62 274
2021-03-16 $11.74 $11.76 $11.72 $11.73 $10.59 843
2021-03-15 $12.72 $12.72 $11.96 $11.96 $10.80 340
2021-03-12 $11.91 $11.91 $11.91 $11.91 $10.75 52
2021-03-11 $11.90 $11.93 $11.80 $11.80 $10.65 1,180
2021-03-10 $11.60 $11.86 $11.60 $11.86 $10.70 947
2021-03-09 $11.66 $11.66 $11.66 $11.66 $10.52 44
2021-03-08 $11.69 $11.70 $11.60 $11.60 $10.47 439
2021-03-05 $11.55 $11.63 $11.55 $11.63 $10.50 248
2021-03-04 $11.59 $12.00 $11.52 $11.54 $10.42 24,792
2021-03-03 $11.46 $11.66 $11.43 $11.43 $10.32 738
2021-03-02 $11.29 $11.29 $11.29 $11.29 $10.19 24
2021-03-01 $11.18 $11.18 $11.18 $11.18 $10.09 140
2021-02-26 $10.88 $10.88 $10.83 $10.83 $9.78 1,435
2021-02-25 $11.54 $11.54 $11.21 $11.21 $9.93 684
2021-02-24 $11.45 $11.45 $11.41 $11.41 $10.10 10,408
2021-02-23 $11.03 $11.10 $11.02 $11.09 $9.82 1,029
2021-02-22 $11.14 $11.16 $11.00 $11.00 $9.74 1,750
2021-02-19 $10.83 $10.83 $10.81 $10.81 $9.57 209
2021-02-18 $10.90 $10.90 $10.83 $10.83 $9.59 1,202
2021-02-17 $10.99 $10.99 $10.99 $10.99 $9.73 102
2021-02-16 $11.03 $11.03 $10.95 $10.95 $9.69 1,424
2021-02-12 $10.79 $10.79 $10.79 $10.79 $9.56 13
2021-02-11 $10.19 $10.74 $10.19 $10.74 $9.51 2,429
2021-02-10 $10.76 $10.76 $10.76 $10.76 $9.52 69
2021-02-09 $10.73 $10.80 $10.73 $10.76 $9.53 567
2021-02-08 $10.79 $10.79 $10.79 $10.79 $9.56 34
2021-02-05 $10.65 $10.65 $10.60 $10.60 $9.39 373
2021-02-04 $10.47 $10.47 $10.42 $10.42 $9.23 3,301
2021-02-03 $10.48 $10.48 $10.46 $10.46 $9.26 689
2021-02-02 $10.41 $10.41 $10.32 $10.32 $9.14 241
2021-02-01 $10.24 $10.24 $10.24 $10.24 $9.07 109
2021-01-29 $10.26 $10.26 $10.13 $10.13 $8.97 727
2021-01-28 $10.22 $10.32 $10.22 $10.32 $9.14 1,039
2021-01-27 $10.12 $10.12 $10.12 $10.12 $8.96 151
2021-01-26 $10.32 $10.32 $10.32 $10.32 $9.14 99
2021-01-25 $10.38 $10.38 $10.35 $10.35 $9.17 147
2021-01-22 $10.34 $10.40 $10.34 $10.40 $9.21 407
2021-01-21 $10.77 $10.77 $10.51 $10.51 $9.31 252
2021-01-20 $10.88 $10.88 $10.79 $10.79 $9.56 622
2021-01-19 $10.97 $11.00 $10.89 $10.89 $9.65 1,109
2021-01-15 $10.99 $10.99 $10.99 $10.99 $9.73 78
2021-01-14 $11.04 $11.07 $11.02 $11.06 $9.80 2,173
2021-01-13 $10.92 $10.99 $10.92 $10.97 $9.71 593
2021-01-12 $10.75 $10.91 $10.75 $10.91 $9.66 510
2021-01-11 $10.44 $10.50 $10.44 $10.46 $9.26 1,611
2021-01-08 $10.38 $10.38 $10.38 $10.38 $9.19 37
2021-01-07 $10.27 $10.54 $10.27 $10.47 $9.27 1,119
2021-01-06 $9.85 $10.30 $9.85 $10.27 $9.09 4,750
2021-01-05 $9.62 $9.97 $9.53 $9.97 $8.83 41,106
2021-01-04 $9.38 $9.38 $9.23 $9.23 $8.18 537
2020-12-31 $9.41 $9.41 $9.41 $9.41 $8.33 53
2020-12-30 $9.43 $9.43 $9.43 $9.43 $8.35 59
2020-12-29 $9.47 $9.48 $9.28 $9.38 $8.31 8,120
2020-12-28 $9.57 $9.57 $9.48 $9.48 $8.39 2,203
2020-12-24 $9.76 $9.76 $9.58 $9.66 $8.55 1,253
2020-12-23 $9.86 $9.86 $9.86 $9.86 $8.73 50,148
2020-12-22 $9.84 $9.84 $9.79 $9.79 $8.67 413
2020-12-21 $9.76 $9.88 $9.76 $9.87 $8.74 4,641
2020-12-18 $10.09 $10.11 $10.02 $10.06 $8.91 503
2020-12-17 $10.06 $10.06 $10.06 $10.06 $8.91 109
2020-12-16 $10.16 $10.19 $10.14 $10.14 $8.98 1,217
2020-12-15 $10.28 $10.30 $10.28 $10.30 $9.12 618
2020-12-14 $10.66 $10.66 $10.06 $10.06 $8.91 5,255
2020-12-11 $10.34 $10.36 $10.33 $10.36 $9.18 5,087
2020-12-10 $10.39 $10.39 $10.39 $10.39 $9.20 9
2020-12-09 $10.26 $10.26 $10.11 $10.11 $8.95 347
2020-12-08 $10.26 $10.33 $10.26 $10.29 $9.12 1,041
2020-12-07 $10.88 $10.88 $10.29 $10.29 $9.11 2,049
2020-12-04 $10.17 $10.40 $10.16 $10.40 $9.21 50,611
2020-12-03 $9.99 $9.99 $9.99 $9.99 $8.85 32
2020-12-02 $9.67 $9.67 $9.67 $9.67 $8.56 52
2020-12-01 $9.51 $9.55 $9.36 $9.37 $8.30 3,033
2020-11-30 $9.32 $9.32 $9.32 $9.32 $8.25 54
2020-11-27 $10.47 $10.47 $9.65 $9.65 $8.55 2,889
2020-11-25 $9.94 $10.09 $9.94 $10.09 $8.73 2,023
2020-11-24 $10.19 $10.19 $10.18 $10.18 $8.81 135
2020-11-23 $9.87 $9.91 $9.87 $9.91 $8.58 469
2020-11-20 $9.61 $9.66 $9.52 $9.66 $8.36 2,130
2020-11-19 $9.35 $9.59 $9.35 $9.59 $8.30 180
2020-11-18 $9.31 $9.31 $9.31 $9.31 $8.06 21
2020-11-17 $9.37 $9.37 $9.37 $9.37 $8.11 17
2020-11-16 $9.24 $9.24 $9.24 $9.24 $8.00 26
2020-11-13 $8.88 $8.88 $8.88 $8.88 $7.69 21
2020-11-12 $8.79 $8.79 $8.70 $8.70 $7.53 121
2020-11-11 $8.80 $8.80 $8.80 $8.80 $7.62 71
2020-11-10 $8.85 $8.85 $8.85 $8.85 $7.66 570
2020-11-09 $8.38 $8.60 $8.38 $8.60 $7.45 115
2020-11-06 $8.12 $8.12 $7.97 $7.97 $6.90 300
2020-11-05 $8.23 $8.23 $8.23 $8.23 $7.13 36
2020-11-04 $8.02 $8.02 $8.02 $8.02 $6.94 2,607
2020-11-03 $8.10 $8.17 $7.97 $7.99 $6.92 2,607
2020-11-02 $7.92 $7.92 $7.92 $7.92 $6.85 31
2020-10-30 $7.81 $7.82 $7.76 $7.82 $6.77 5,419
2020-10-29 $7.85 $7.96 $7.85 $7.96 $6.90 461
2020-10-28 $7.93 $7.93 $7.82 $7.82 $6.77 380
2020-10-27 $8.14 $8.14 $8.12 $8.12 $7.03 930
2020-10-26 $8.25 $8.25 $8.25 $8.25 $7.14 119
2020-10-23 $8.52 $8.52 $8.45 $8.47 $7.33 1,375
2020-10-22 $8.27 $8.42 $8.27 $8.35 $7.23 17,044
2020-10-21 $8.11 $8.11 $8.11 $8.11 $7.02 1,014
2020-10-20 $8.18 $8.18 $8.13 $8.13 $7.04 1,014
2020-10-19 $8.08 $8.08 $8.08 $8.08 $7.00 9
2020-10-16 $8.21 $8.21 $8.21 $8.21 $7.11 4
2020-10-15 $8.30 $8.39 $8.30 $8.39 $7.27 852
2020-10-14 $8.39 $8.39 $8.32 $8.32 $7.21 589
2020-10-13 $8.28 $8.28 $8.18 $8.24 $7.13 1,123
2020-10-12 $8.26 $8.26 $8.26 $8.26 $7.15 8
2020-10-09 $8.30 $8.30 $8.21 $8.21 $7.11 1,415
2020-10-08 $8.23 $8.23 $8.23 $8.23 $7.13 7
2020-10-07 $7.75 $7.75 $7.69 $7.71 $6.67 1,600
2020-10-06 $7.75 $7.75 $7.75 $7.75 $6.71 15
2020-10-05 $7.90 $7.90 $7.90 $7.90 $6.84 1
2020-10-02 $7.64 $7.64 $7.64 $7.64 $6.62 9
2020-10-01 $7.52 $7.52 $7.52 $7.52 $6.51 6
2020-09-30 $7.60 $7.60 $7.60 $7.60 $6.58 83
2020-09-29 $7.64 $7.72 $7.64 $7.72 $6.68 306
2020-09-28 $7.48 $7.70 $7.48 $7.70 $6.67 673
2020-09-25 $7.42 $7.43 $7.42 $7.43 $6.44 473
2020-09-24 $7.09 $7.42 $7.09 $7.42 $6.42 651
2020-09-23 $7.48 $7.48 $7.48 $7.48 $6.48 2
2020-09-22 $7.83 $7.83 $7.83 $7.83 $6.78 5
2020-09-21 $7.89 $7.89 $7.89 $7.89 $6.83 13
2020-09-18 $8.07 $8.09 $8.05 $8.05 $6.97 3,684
2020-09-17 $8.14 $8.15 $8.14 $8.15 $7.06 1,108
2020-09-16 $8.23 $8.23 $8.23 $8.23 $7.12 551
2020-09-15 $8.21 $8.21 $8.05 $8.05 $6.97 1,378
2020-09-14 $8.08 $8.21 $8.08 $8.21 $7.11 129
2020-09-11 $7.99 $7.99 $7.99 $7.99 $6.91 13
2020-09-10 $8.07 $8.07 $8.07 $8.07 $6.99 106
2020-09-09 $8.33 $8.33 $8.22 $8.22 $7.11 1,018
2020-09-08 $8.19 $8.20 $8.17 $8.20 $7.09 771
2020-09-04 $8.23 $8.42 $8.23 $8.42 $7.29 111
2020-09-03 $8.48 $8.48 $8.43 $8.44 $7.30 551
2020-09-02 $8.50 $8.50 $8.50 $8.50 $7.36 4
2020-09-01 $8.56 $8.57 $8.54 $8.54 $7.39 1,719
2020-08-31 $8.66 $8.66 $8.66 $8.66 $7.50 5
2020-08-28 $8.77 $8.77 $8.77 $8.77 $7.59 2
2020-08-27 $8.60 $8.60 $8.60 $8.60 $7.45 6
2020-08-26 $9.03 $9.03 $8.74 $8.77 $7.37 6,592
2020-08-25 $9.12 $9.12 $9.06 $9.06 $7.62 157
2020-08-24 $9.24 $9.24 $9.13 $9.14 $7.69 1,449
2020-08-21 $9.11 $9.17 $9.11 $9.17 $7.71 200
2020-08-20 $9.26 $9.26 $9.26 $9.26 $7.79 100
2020-08-19 $9.29 $9.29 $9.29 $9.29 $7.81 2
2020-08-18 $9.35 $9.35 $9.35 $9.35 $7.86 1
2020-08-17 $9.58 $9.58 $9.54 $9.54 $8.03 597
2020-08-14 $9.56 $9.56 $9.56 $9.56 $8.04 15
2020-08-13 $9.55 $9.55 $9.55 $9.55 $8.03 15
2020-08-12 $9.61 $9.63 $9.57 $9.63 $8.10 625
2020-08-11 $9.71 $9.71 $9.47 $9.47 $7.96 325
2020-08-10 $9.43 $9.51 $9.43 $9.51 $8.00 2,120
2020-08-07 $9.35 $9.35 $9.35 $9.35 $7.87 1
2020-08-06 $9.36 $9.36 $9.36 $9.36 $7.88 23
2020-08-05 $9.18 $9.29 $9.18 $9.28 $7.81 962
2020-08-04 $9.10 $9.10 $9.10 $9.10 $7.66 4
2020-08-03 $8.96 $8.96 $8.96 $8.96 $7.54 4
2020-07-31 $8.84 $8.84 $8.84 $8.84 $7.44 5
2020-07-30 $8.93 $8.93 $8.93 $8.93 $7.51 3
2020-07-29 $9.03 $9.10 $9.03 $9.10 $7.66 2,318
2020-07-28 $8.81 $8.81 $8.81 $8.81 $7.41 46
2020-07-27 $8.90 $8.93 $8.84 $8.84 $7.44 838
2020-07-24 $8.93 $8.93 $8.93 $8.93 $7.51 203
2020-07-23 $9.00 $9.00 $9.00 $9.00 $7.57 90
2020-07-22 $9.10 $9.16 $9.09 $9.16 $7.71 9,642
2020-07-21 $9.20 $9.20 $9.20 $9.20 $7.74 7
2020-07-20 $8.82 $8.83 $8.69 $8.70 $7.32 5,832
2020-07-17 $8.82 $8.82 $8.81 $8.81 $7.41 1,200
2020-07-16 $8.86 $8.86 $8.86 $8.86 $7.45 140
2020-07-15 $8.58 $8.87 $8.58 $8.87 $7.46 190
2020-07-14 $8.43 $8.52 $8.43 $8.44 $7.10 900
2020-07-13 $8.41 $8.42 $8.41 $8.42 $7.08 500
2020-07-10 $8.51 $8.60 $8.51 $8.60 $7.23 3,400
2020-07-09 $8.50 $8.50 $8.50 $8.50 $7.15 54
2020-07-08 $8.88 $8.88 $8.80 $8.80 $7.40 2,000
2020-07-07 $8.76 $8.76 $8.76 $8.76 $7.37 14
2020-07-06 $8.74 $8.74 $8.74 $8.74 $7.35 5
2020-07-02 $8.96 $8.96 $8.96 $8.96 $7.54 39
2020-07-01 $9.02 $9.02 $9.02 $9.02 $7.59 300
2020-06-30 $8.89 $9.12 $8.89 $9.12 $7.67 362
2020-06-29 $9.15 $9.15 $8.95 $8.95 $7.52 305
2020-06-26 $8.95 $9.01 $8.95 $8.97 $7.55 400
2020-06-25 $9.36 $9.36 $9.36 $9.36 $7.87 67
2020-06-24 $9.22 $9.46 $9.22 $9.40 $7.91 200
2020-06-23 $10.11 $10.11 $9.92 $9.92 $8.34 765
2020-06-22 $9.94 $10.08 $9.94 $10.08 $8.48 4,105
2020-06-19 $10.08 $10.08 $10.02 $10.02 $8.43 100
2020-06-18 $10.19 $10.19 $10.19 $10.19 $8.57 0
2020-06-17 $10.22 $10.22 $10.22 $10.22 $8.60 20
2020-06-16 $10.42 $10.42 $10.42 $10.42 $8.77 105
2020-06-15 $9.73 $10.38 $9.73 $10.38 $8.73 194
2020-06-12 $10.08 $10.08 $9.85 $9.85 $8.29 5,000
2020-06-11 $10.18 $10.18 $9.77 $9.81 $8.25 300
2020-06-10 $10.89 $10.89 $10.89 $10.89 $9.16 2
2020-06-09 $11.12 $11.12 $11.12 $11.12 $9.35 151
2020-06-08 $11.62 $11.65 $11.62 $11.65 $9.80 8,000
2020-06-05 $10.97 $11.15 $10.97 $11.15 $9.38 100
2020-06-04 $10.49 $10.61 $10.49 $10.61 $8.93 100
2020-06-03 $10.38 $10.38 $10.38 $10.38 $8.73 97
2020-06-02 $10.04 $10.04 $10.04 $10.04 $8.45 43
2020-06-01 $9.83 $9.83 $9.83 $9.83 $8.27 2
2020-05-29 $9.83 $9.83 $9.83 $9.83 $8.27 68
2020-05-28 $9.95 $9.95 $9.85 $9.85 $8.29 1,300
2020-05-27 $9.92 $9.98 $9.92 $9.98 $8.40 200
2020-05-26 $10.21 $10.21 $10.16 $10.16 $8.34 1,200
2020-05-22 $9.92 $9.92 $9.92 $9.92 $8.14 85
2020-05-21 $9.92 $9.92 $9.92 $9.92 $8.14 365
2020-05-20 $9.83 $9.89 $9.83 $9.89 $8.12 1,600
2020-05-19 $9.65 $9.65 $9.65 $9.65 $7.92 7
2020-05-18 $9.53 $9.53 $9.53 $9.53 $7.82 27
2020-05-15 $8.90 $9.02 $8.90 $9.02 $7.40 500
2020-05-14 $8.78 $8.78 $8.78 $8.78 $7.21 9
2020-05-13 $8.64 $8.67 $8.64 $8.67 $7.12 700
2020-05-12 $9.30 $9.31 $9.03 $9.03 $7.41 2,989
2020-05-11 $9.04 $9.13 $9.04 $9.13 $7.49 200
2020-05-08 $8.83 $8.83 $8.83 $8.83 $7.25 85
2020-05-07 $9.10 $9.10 $8.83 $8.83 $7.25 402
2020-05-06 $8.84 $8.84 $8.84 $8.84 $7.26 25
2020-05-05 $9.07 $9.07 $9.07 $9.07 $7.44 200
2020-05-04 $8.87 $9.07 $8.87 $9.07 $7.44 137
2020-05-01 $8.99 $8.99 $8.91 $8.91 $7.31 200
2020-04-30 $9.52 $9.52 $9.52 $9.52 $7.81 263
2020-04-29 $8.75 $8.75 $8.75 $8.75 $7.18 1
2020-04-28 $8.75 $8.76 $8.75 $8.75 $7.18 1,300
2020-04-27 $8.45 $8.45 $8.45 $8.45 $6.94 7
2020-04-24 $8.53 $8.53 $8.45 $8.45 $6.94 166
2020-04-23 $8.03 $8.03 $8.03 $8.03 $6.59 3
2020-04-22 $7.90 $8.05 $7.89 $8.03 $6.59 2,100
2020-04-21 $7.75 $7.75 $7.74 $7.74 $6.35 200
2020-04-20 $7.30 $7.72 $7.30 $7.72 $6.34 2,500
2020-04-17 $7.30 $7.30 $7.30 $7.30 $5.99 1
2020-04-16 $7.39 $7.39 $7.39 $7.39 $6.07 28
2020-04-15 $7.32 $7.39 $7.32 $7.39 $6.07 255
2020-04-14 $7.61 $7.67 $7.61 $7.67 $6.30 800
2020-04-13 $7.42 $7.67 $7.42 $7.67 $6.30 121
2020-04-09 $7.03 $7.03 $7.03 $7.03 $5.77 107
2020-04-08 $6.83 $6.83 $6.83 $6.83 $5.61 3
2020-04-07 $7.13 $7.22 $6.83 $6.83 $5.61 939
2020-04-06 $6.69 $6.85 $6.69 $6.84 $5.61 700
2020-04-03 $6.28 $6.64 $6.28 $6.64 $5.45 483
2020-04-02 $6.74 $6.74 $6.58 $6.58 $5.40 200
2020-04-01 $6.30 $6.30 $6.30 $6.30 $5.17 63
2020-03-31 $6.14 $6.41 $6.14 $6.41 $5.26 300
2020-03-30 $6.00 $6.00 $6.00 $6.00 $4.92 254
2020-03-27 $6.17 $6.21 $6.17 $6.17 $5.06 2,800
2020-03-26 $6.58 $6.58 $6.58 $6.58 $5.40 17
2020-03-25 $6.34 $6.48 $6.34 $6.37 $5.23 50,300
2020-03-24 $6.01 $6.01 $6.01 $6.01 $4.93 25
2020-03-23 $5.75 $5.85 $5.75 $5.77 $4.74 4,500
2020-03-20 $6.13 $6.56 $6.02 $6.30 $5.17 1,103
2020-03-19 $6.17 $6.17 $6.04 $6.04 $4.96 700
2020-03-18 $5.51 $5.51 $4.68 $5.21 $4.28 2,800
2020-03-17 $6.21 $6.25 $6.03 $6.03 $4.95 5,700
2020-03-16 $6.61 $6.77 $6.57 $6.57 $5.39 800
2020-03-13 $7.69 $7.69 $7.69 $7.69 $6.31 315
2020-03-12 $7.58 $7.58 $7.00 $7.00 $5.75 2,700
2020-03-11 $8.58 $8.63 $8.41 $8.41 $6.90 1,500
2020-03-10 $8.68 $8.89 $7.78 $8.87 $7.28 7,494
2020-03-09 $9.58 $9.58 $8.19 $8.19 $6.72 14,759
2020-03-06 $10.96 $10.96 $10.96 $10.96 $9.00 48
2020-03-05 $11.66 $11.75 $11.66 $11.75 $9.64 3,300
2020-03-04 $12.05 $12.13 $12.05 $12.13 $9.96 6,500
2020-03-03 $12.14 $12.14 $12.14 $12.14 $9.96 13
2020-03-02 $12.25 $12.38 $12.15 $12.35 $10.14 900
2020-02-28 $11.62 $11.79 $11.24 $11.79 $9.68 13,000
2020-02-27 $12.15 $12.15 $12.15 $12.15 $9.74 182
2020-02-26 $12.77 $12.77 $12.55 $12.55 $10.06 500
2020-02-25 $13.36 $13.36 $12.85 $12.85 $10.30 400
2020-02-24 $13.46 $13.46 $13.38 $13.42 $10.76 3,000
2020-02-21 $13.83 $13.83 $13.74 $13.79 $11.05 600
2020-02-20 $14.11 $14.11 $13.99 $13.99 $11.21 4,106
2020-02-19 $14.04 $14.04 $14.04 $14.04 $11.25 200,100
2020-02-18 $14.05 $14.06 $14.05 $14.06 $11.27 100
2020-02-14 $14.09 $14.10 $14.06 $14.10 $11.30 5,941
2020-02-13 $14.07 $14.08 $14.07 $14.08 $11.28 500
2020-02-12 $14.19 $14.19 $14.19 $14.19 $11.37 0
2020-02-11 $13.88 $13.89 $13.86 $13.89 $11.13 2,427
2020-02-10 $13.88 $13.88 $13.75 $13.75 $11.02 500
2020-02-07 $14.00 $14.02 $13.94 $13.98 $11.20 6,900
2020-02-06 $14.25 $14.25 $14.14 $14.14 $11.33 400
2020-02-05 $14.33 $14.33 $14.33 $14.33 $11.48 35
2020-02-04 $14.21 $14.23 $14.18 $14.18 $11.36 3,100
2020-02-03 $14.03 $14.03 $13.97 $13.97 $11.20 500
2020-01-31 $14.05 $14.05 $14.05 $14.05 $11.26 1,200
2020-01-30 $14.21 $14.28 $14.20 $14.28 $11.45 3,309
2020-01-29 $14.43 $14.43 $14.43 $14.43 $11.56 19
2020-01-28 $14.52 $14.52 $14.44 $14.44 $11.57 170,300
2020-01-27 $14.44 $14.44 $14.35 $14.35 $11.50 300
2020-01-24 $14.68 $14.68 $14.54 $14.58 $11.69 200
2020-01-23 $14.69 $14.86 $14.69 $14.83 $11.89 1,301
2020-01-22 $14.92 $14.92 $14.82 $14.82 $11.88 500
2020-01-21 $15.08 $15.09 $15.08 $15.09 $12.09 101,600
2020-01-17 $15.41 $15.41 $15.41 $15.41 $12.35 16
2020-01-16 $15.51 $15.51 $15.51 $15.51 $12.43 12
2020-01-15 $15.48 $15.50 $15.48 $15.50 $12.42 200
2020-01-14 $15.47 $15.47 $15.47 $15.47 $12.40 200
2020-01-13 $15.07 $15.41 $15.07 $15.40 $12.34 663
2020-01-10 $15.21 $15.21 $15.21 $15.21 $12.19 20
2020-01-09 $15.35 $15.35 $15.35 $15.35 $12.30 400
2020-01-08 $15.31 $15.36 $15.31 $15.36 $12.31 500
2020-01-07 $15.42 $15.50 $15.42 $15.50 $12.42 4,349
2020-01-06 $15.45 $15.45 $15.45 $15.45 $12.38 21
2020-01-03 $15.25 $15.27 $15.25 $15.27 $12.24 100
2020-01-02 $15.02 $15.13 $15.02 $15.13 $12.13 2,900
2019-12-31 $14.88 $14.93 $14.86 $14.93 $11.97 300
2019-12-30 $14.94 $15.03 $14.82 $14.82 $11.88 5,368
2019-12-27 $15.06 $15.17 $14.99 $15.03 $12.05 2,649
2019-12-26 $15.19 $15.19 $15.13 $15.17 $12.16 1,600
2019-12-24 $14.99 $15.03 $14.99 $15.03 $12.05 1,900
2019-12-23 $14.89 $15.07 $14.88 $15.07 $12.08 2,432
2019-12-20 $14.90 $14.97 $14.88 $14.90 $11.94 11,097
2019-12-19 $14.86 $14.89 $14.86 $14.89 $11.93 400
2019-12-18 $14.74 $14.98 $14.74 $14.94 $11.97 5,598
2019-12-17 $14.85 $14.93 $14.75 $14.75 $11.82 700
2019-12-16 $14.58 $14.58 $14.58 $14.58 $11.69 100
2019-12-13 $14.46 $14.46 $14.36 $14.37 $11.52 7,700
2019-12-12 $14.56 $14.56 $14.53 $14.53 $11.64 300
2019-12-11 $14.35 $14.39 $14.30 $14.33 $11.48 3,900
2019-12-10 $14.18 $14.31 $14.18 $14.29 $11.45 15,800
2019-12-09 $13.74 $14.03 $13.74 $14.03 $11.24 1,300
2019-12-06 $13.70 $13.72 $13.70 $13.72 $11.00 5,400
2019-12-05 $13.67 $13.67 $13.67 $13.67 $10.96 16
2019-12-04 $13.60 $13.70 $13.60 $13.70 $10.98 700
2019-12-03 $13.57 $13.69 $13.55 $13.58 $10.88 7,900
2019-12-02 $13.79 $13.82 $13.72 $13.73 $11.00 4,000
2019-11-29 $13.86 $13.86 $13.86 $13.86 $11.11 14
2019-11-27 $13.94 $13.94 $13.94 $13.94 $11.17 28
2019-11-26 $14.26 $14.26 $14.21 $14.21 $11.15 300
2019-11-25 $14.44 $14.46 $14.41 $14.46 $11.35 2,800
2019-11-22 $14.34 $14.42 $14.32 $14.40 $11.30 2,900
2019-11-21 $14.05 $14.30 $14.04 $14.30 $11.22 6,700
2019-11-20 $13.91 $14.03 $13.91 $14.01 $11.00 1,800
2019-11-19 $13.87 $13.88 $13.87 $13.88 $10.89 2,200
2019-11-18 $14.35 $14.35 $14.12 $14.12 $11.08 1,100
2019-11-15 $14.35 $14.41 $14.35 $14.41 $11.31 500
2019-11-14 $14.27 $14.27 $14.25 $14.25 $11.18 100
2019-11-13 $14.53 $14.53 $14.31 $14.31 $11.23 2,476
2019-11-12 $14.63 $14.63 $14.40 $14.40 $11.30 2,227
2019-11-11 $14.47 $14.47 $14.47 $14.47 $11.35 25
2019-11-08 $14.62 $14.62 $14.62 $14.62 $11.47 31
2019-11-07 $14.79 $14.79 $14.57 $14.62 $11.47 60,900
2019-11-06 $15.04 $15.04 $14.77 $14.79 $11.61 2,189
2019-11-05 $15.02 $15.03 $14.94 $15.03 $11.80 9,800
2019-11-04 $15.20 $15.20 $15.13 $15.13 $11.87 300
2019-11-01 $14.96 $14.99 $14.96 $14.99 $11.77 1,200
2019-10-31 $14.74 $14.79 $14.73 $14.79 $11.61 7,000
2019-10-30 $14.89 $14.89 $14.89 $14.89 $11.69 6
2019-10-29 $14.97 $14.97 $14.89 $14.89 $11.69 200
2019-10-28 $15.03 $15.03 $14.92 $14.92 $11.71 400
2019-10-25 $15.12 $15.12 $15.10 $15.10 $11.85 200
2019-10-24 $15.03 $15.03 $15.03 $15.03 $11.80 200
2019-10-23 $15.11 $15.11 $15.07 $15.07 $11.83 200
2019-10-22 $15.14 $15.14 $15.14 $15.14 $11.88 34
2019-10-21 $15.13 $15.19 $15.10 $15.14 $11.88 4,000
2019-10-18 $15.09 $15.19 $15.09 $15.09 $11.84 2,900
2019-10-17 $15.04 $15.04 $15.04 $15.04 $11.80 5
2019-10-16 $15.08 $15.08 $15.04 $15.04 $11.80 200
2019-10-15 $15.12 $15.12 $15.12 $15.12 $11.87 14
2019-10-14 $14.97 $15.06 $14.97 $15.06 $11.82 400
2019-10-11 $15.20 $15.25 $15.18 $15.18 $11.91 2,200
2019-10-10 $15.10 $15.12 $15.05 $15.12 $11.87 495
2019-10-09 $15.24 $15.25 $15.07 $15.07 $11.83 1,358
2019-10-08 $15.19 $15.20 $15.16 $15.17 $11.91 5,700
2019-10-07 $15.45 $15.45 $15.39 $15.39 $12.08 200
2019-10-04 $15.54 $15.54 $15.54 $15.54 $12.20 57
2019-10-03 $15.43 $15.50 $15.36 $15.50 $12.17 1,780
2019-10-02 $15.66 $15.66 $15.66 $15.66 $12.29 3
2019-10-01 $15.79 $15.79 $15.65 $15.66 $12.29 398
2019-09-30 $15.74 $15.78 $15.71 $15.78 $12.39 1,733
2019-09-27 $15.77 $15.80 $15.75 $15.75 $12.36 445
2019-09-26 $15.71 $15.77 $15.71 $15.77 $12.38 4,700
2019-09-25 $15.82 $15.92 $15.82 $15.92 $12.49 2,100
2019-09-24 $16.02 $16.03 $16.00 $16.03 $12.58 1,400
2019-09-23 $16.20 $16.21 $16.20 $16.21 $12.72 400
2019-09-20 $16.23 $16.29 $16.23 $16.26 $12.76 500
2019-09-19 $16.23 $16.23 $16.16 $16.16 $12.68 1,700
2019-09-18 $16.20 $16.23 $16.20 $16.23 $12.74 400
2019-09-17 $16.13 $16.21 $16.13 $16.21 $12.72 100
2019-09-16 $16.27 $16.29 $16.21 $16.21 $12.72 1,700
2019-09-13 $16.08 $16.08 $16.06 $16.06 $12.60 500
2019-09-12 $15.88 $15.88 $15.88 $15.88 $12.46 123
2019-09-11 $16.00 $16.00 $16.00 $16.00 $12.56 24
2019-09-10 $15.94 $15.94 $15.94 $15.94 $12.51 74
2019-09-09 $15.89 $15.89 $15.89 $15.89 $12.47 153
2019-09-06 $15.53 $15.67 $15.53 $15.63 $12.27 2,100
2019-09-05 $15.82 $15.84 $15.72 $15.72 $12.34 2,742
2019-09-04 $15.69 $15.71 $15.69 $15.69 $12.31 600
2019-09-03 $15.58 $15.62 $15.58 $15.61 $12.25 7,848
2019-08-30 $15.66 $15.74 $15.66 $15.74 $12.35 1,104
2019-08-29 $15.69 $15.69 $15.69 $15.69 $12.31 50,108
2019-08-28 $15.43 $15.50 $15.43 $15.50 $12.17 3,279
2019-08-27 $15.31 $15.31 $15.18 $15.18 $11.91 31,303
2019-08-26 $15.65 $15.66 $15.63 $15.63 $12.02 858
2019-08-23 $15.88 $15.88 $15.66 $15.66 $12.05 13,661
2019-08-22 $16.24 $16.24 $16.04 $16.05 $12.35 77,526
2019-08-21 $16.23 $16.27 $16.21 $16.21 $12.47 103,553
2019-08-20 $16.15 $16.20 $16.11 $16.14 $12.42 196,267
2019-08-19 $15.91 $16.15 $15.89 $16.14 $12.42 3,502
2019-08-16 $15.89 $15.89 $15.89 $15.89 $12.22 99
2019-08-15 $15.58 $15.59 $15.58 $15.59 $11.99 124
2019-08-14 $15.65 $15.65 $15.65 $15.65 $12.04 13
2019-08-13 $15.89 $15.93 $15.84 $15.93 $12.25 1,750
2019-08-12 $15.80 $15.80 $15.80 $15.80 $12.15 239
2019-08-09 $16.04 $16.05 $16.01 $16.01 $12.32 503
2019-08-08 $16.03 $16.08 $16.03 $16.08 $12.37 629
2019-08-07 $15.84 $15.91 $15.84 $15.91 $12.24 1,025
2019-08-06 $16.12 $16.17 $16.09 $16.17 $12.44 4,362
2019-08-05 $16.30 $16.30 $16.17 $16.23 $12.48 2,979
2019-08-02 $16.66 $16.66 $16.66 $16.66 $12.82 17
2019-08-01 $16.80 $16.80 $16.76 $16.76 $12.89 109
2019-07-31 $16.96 $16.96 $16.94 $16.94 $13.03 526
2019-07-30 $16.82 $16.89 $16.80 $16.89 $12.99 952
2019-07-29 $17.05 $17.05 $16.89 $16.89 $12.99 987
2019-07-26 $17.10 $17.10 $17.10 $17.10 $13.15 247
2019-07-25 $17.20 $17.20 $17.20 $17.20 $13.23 69
2019-07-24 $17.29 $17.31 $17.29 $17.31 $13.32 110
2019-07-23 $17.37 $17.37 $17.31 $17.31 $13.32 187
2019-07-22 $17.27 $17.34 $17.27 $17.34 $13.34 110
2019-07-19 $17.14 $17.20 $17.14 $17.20 $13.23 740
2019-07-18 $17.11 $17.11 $17.11 $17.11 $13.16 20
2019-07-17 $17.14 $17.28 $17.14 $17.24 $13.26 291
2019-07-16 $17.32 $17.33 $17.32 $17.33 $13.33 117
2019-07-15 $17.33 $17.33 $17.33 $17.33 $13.33 43
2019-07-12 $17.34 $17.36 $17.34 $17.36 $13.35 241
2019-07-11 $17.35 $17.35 $17.34 $17.34 $13.34 223
2019-07-10 $17.20 $17.30 $17.20 $17.29 $13.30 2,693
2019-07-09 $16.92 $17.03 $16.92 $17.02 $13.09 1,792
2019-07-08 $17.10 $17.10 $17.06 $17.06 $13.12 260
2019-07-05 $17.11 $17.11 $17.11 $17.11 $13.16 10
2019-07-03 $16.88 $17.01 $16.88 $17.01 $13.08 216
2019-07-02 $16.72 $16.83 $16.72 $16.83 $12.95 746
2019-07-01 $16.82 $16.82 $16.82 $16.82 $12.94 42
2019-06-28 $16.60 $16.75 $16.60 $16.75 $12.88 651
2019-06-27 $16.62 $16.62 $16.59 $16.59 $12.76 194
2019-06-26 $16.68 $16.75 $16.65 $16.65 $12.81 1,013
2019-06-25 $16.53 $16.53 $16.53 $16.53 $12.72 75
2019-06-24 $16.54 $16.68 $16.54 $16.68 $12.83 1,135
2019-06-21 $16.72 $16.72 $16.72 $16.72 $12.86 120
2019-06-20 $16.62 $16.62 $16.62 $16.62 $12.78 33
2019-06-19 $16.56 $16.56 $16.56 $16.56 $12.74 351
2019-06-18 $16.56 $16.56 $16.56 $16.56 $12.74 174
2019-06-17 $16.50 $16.50 $16.50 $16.50 $12.69 30
2019-06-14 $16.58 $16.58 $16.58 $16.58 $12.75 52
2019-06-13 $16.74 $16.74 $16.74 $16.74 $12.88 58
2019-06-12 $16.68 $16.68 $16.68 $16.68 $12.83 2
2019-06-11 $16.71 $16.71 $16.68 $16.68 $12.83 292
2019-06-10 $16.60 $16.63 $16.60 $16.63 $12.80 230
2019-06-07 $16.56 $16.56 $16.56 $16.56 $12.74 281
2019-06-06 $16.53 $16.53 $16.53 $16.53 $12.72 139
2019-06-05 $16.65 $16.65 $16.65 $16.65 $12.81 11
2019-06-04 $16.57 $16.65 $16.57 $16.65 $12.81 724
2019-06-03 $16.38 $16.44 $16.38 $16.44 $12.65 340
2019-05-31 $16.36 $16.36 $16.31 $16.31 $12.55 5,949
2019-05-30 $16.44 $16.44 $16.40 $16.40 $12.62 516
2019-05-29 $16.35 $16.56 $16.35 $16.56 $12.74 2,556
2019-05-28 $16.67 $16.67 $16.61 $16.61 $12.78 782
2019-05-24 $17.07 $17.07 $17.07 $17.07 $12.91 17
2019-05-23 $16.97 $17.02 $16.96 $16.96 $12.83 911
2019-05-22 $17.38 $17.38 $17.34 $17.34 $13.12 1,679
2019-05-21 $17.42 $17.45 $17.42 $17.43 $13.18 3,153
2019-05-20 $17.23 $17.23 $17.23 $17.23 $13.03 50
2019-05-17 $16.99 $17.33 $16.99 $17.33 $13.11 1,771
2019-05-16 $17.41 $17.41 $17.41 $17.41 $13.17 14
2019-05-15 $17.21 $17.33 $17.21 $17.33 $13.11 212
2019-05-14 $17.19 $17.19 $17.19 $17.19 $13.00 1
2019-05-13 $17.14 $17.15 $17.05 $17.05 $12.90 1,559
2019-05-10 $17.25 $17.25 $17.25 $17.25 $13.05 60
2019-05-09 $16.70 $16.74 $16.70 $16.74 $12.66 1,462
2019-05-08 $16.79 $17.04 $16.79 $16.94 $12.81 1,597
2019-05-07 $16.48 $16.92 $16.48 $16.92 $12.80 596
2019-05-06 $16.60 $16.95 $16.60 $16.95 $12.82 1,018
2019-05-03 $17.01 $17.01 $17.01 $17.01 $12.87 69
2019-05-02 $16.93 $16.93 $16.79 $16.79 $12.70 241
2019-05-01 $17.07 $17.07 $17.05 $17.05 $12.90 256
2019-04-30 $17.21 $17.21 $17.03 $17.03 $12.88 185
2019-04-29 $17.16 $17.16 $17.16 $17.16 $12.98 102
2019-04-26 $17.11 $17.11 $17.11 $17.11 $12.94 34
2019-04-25 $17.14 $17.14 $17.10 $17.10 $12.93 211
2019-04-24 $17.22 $17.22 $17.16 $17.16 $12.98 216
2019-04-23 $17.31 $17.31 $17.29 $17.29 $13.08 351
2019-04-22 $17.32 $17.32 $17.32 $17.32 $13.10 8
2019-04-18 $16.94 $16.94 $16.94 $16.94 $12.81 66
2019-04-17 $17.15 $17.19 $17.04 $17.09 $12.93 4,059
2019-04-16 $17.23 $17.23 $17.23 $17.23 $13.03 55
2019-04-15 $17.34 $17.34 $17.34 $17.34 $13.12 37
2019-04-12 $17.44 $17.49 $17.41 $17.41 $13.17 1,476
2019-04-11 $17.27 $17.27 $17.27 $17.27 $13.06 70
2019-04-10 $17.17 $17.17 $17.17 $17.17 $12.99 12
2019-04-09 $17.22 $17.22 $17.22 $17.22 $13.02 48
2019-04-08 $17.38 $17.41 $17.38 $17.41 $13.17 4,043
2019-04-05 $17.42 $17.42 $17.42 $17.42 $13.18 30
2019-04-04 $17.29 $17.29 $17.29 $17.29 $13.08 35
2019-04-03 $17.45 $17.45 $17.33 $17.33 $13.11 510
2019-04-02 $17.40 $17.42 $17.40 $17.41 $13.17 1,758
2019-04-01 $17.40 $17.40 $17.40 $17.40 $13.16 4
2019-03-29 $17.11 $17.19 $17.10 $17.19 $13.00 908
2019-03-28 $16.98 $17.09 $16.98 $17.09 $12.93 2,414
2019-03-27 $16.99 $16.99 $16.99 $16.99 $12.85 14
2019-03-26 $17.07 $17.07 $17.07 $17.07 $12.91 20
2019-03-25 $16.95 $16.99 $16.95 $16.97 $12.84 1,605
2019-03-22 $17.14 $17.21 $17.14 $17.16 $12.98 1,288
2019-03-21 $17.27 $17.41 $17.27 $17.39 $13.15 1,848
2019-03-20 $17.23 $17.27 $17.22 $17.27 $13.06 773
2019-03-19 $17.25 $17.33 $17.21 $17.21 $13.02 32,297
2019-03-18 $16.95 $17.09 $16.95 $17.09 $12.93 59,472
2019-03-15 $16.42 $16.84 $16.42 $16.84 $12.74 32,523
2019-03-14 $16.73 $16.73 $16.73 $16.73 $12.65 21,110
2019-03-13 $16.69 $16.78 $16.69 $16.78 $12.69 186
2019-03-12 $16.81 $16.81 $16.81 $16.81 $12.71 123
2019-03-11 $16.79 $16.81 $16.79 $16.81 $12.71 50,459
2019-03-08 $16.46 $16.60 $16.46 $16.58 $12.54 63,536
2019-03-07 $16.66 $16.69 $16.66 $16.69 $12.62 237
2019-03-06 $16.41 $16.48 $16.41 $16.47 $12.46 625
2019-03-05 $16.58 $16.58 $16.53 $16.55 $12.52 3,841
2019-03-04 $16.56 $16.62 $16.56 $16.62 $12.57 552
2019-03-01 $16.52 $16.58 $16.52 $16.58 $12.54 586
2019-02-28 $16.51 $16.51 $16.51 $16.51 $12.49 18
2019-02-27 $16.86 $16.98 $16.86 $16.92 $12.57 3,628
2019-02-26 $17.02 $17.12 $16.95 $16.95 $12.59 15,368
2019-02-25 $17.58 $17.58 $17.14 $17.20 $12.78 2,957
2019-02-22 $17.18 $17.18 $17.14 $17.14 $12.73 1,299
2019-02-21 $17.19 $17.19 $17.10 $17.10 $12.70 14,362
2019-02-20 $17.30 $17.30 $17.30 $17.30 $12.85 63
2019-02-19 $17.18 $17.44 $17.18 $17.44 $12.95 4,594
2019-02-15 $17.15 $17.16 $17.10 $17.10 $12.70 537
2019-02-14 $16.91 $17.06 $16.91 $17.05 $12.66 543
2019-02-13 $16.85 $16.85 $16.85 $16.85 $12.51 139
2019-02-12 $16.59 $16.64 $16.59 $16.64 $12.36 4,599
2019-02-11 $16.42 $16.42 $16.42 $16.42 $12.19 131
2019-02-08 $16.30 $16.36 $16.30 $16.36 $12.15 641
2019-02-07 $16.70 $16.70 $16.30 $16.45 $12.22 7,673
2019-02-06 $16.89 $16.89 $16.76 $16.76 $12.45 500
2019-02-05 $16.95 $16.95 $16.95 $16.95 $12.59 154
2019-02-04 $17.23 $17.23 $16.83 $16.99 $12.62 2,517
2019-02-01 $16.61 $16.88 $16.61 $16.88 $12.54 3,050
2019-01-31 $16.68 $16.68 $16.68 $16.68 $12.39 17
2019-01-30 $16.63 $16.83 $16.63 $16.83 $12.50 127
2019-01-29 $16.61 $16.61 $16.61 $16.61 $12.33 2
2019-01-28 $16.43 $16.43 $16.40 $16.40 $12.18 167
2019-01-25 $16.52 $16.52 $16.52 $16.52 $12.27 10
2019-01-24 $16.33 $16.37 $16.33 $16.37 $12.16 307
2019-01-23 $16.33 $16.33 $16.27 $16.27 $12.08 223
2019-01-22 $16.40 $16.46 $16.26 $16.26 $12.08 924
2019-01-18 $16.62 $16.62 $16.62 $16.62 $12.34 80,002
2019-01-17 $16.44 $16.46 $16.44 $16.46 $12.22 383
2019-01-16 $16.46 $16.46 $16.45 $16.45 $12.22 136
2019-01-15 $16.43 $16.43 $16.43 $16.43 $12.20 197
2019-01-14 $16.18 $16.21 $16.18 $16.18 $12.02 13,718
2019-01-11 $16.30 $16.30 $16.30 $16.30 $12.10 52
2019-01-10 $16.50 $16.50 $16.50 $16.50 $12.25 40
2019-01-09 $16.76 $16.76 $16.69 $16.69 $12.39 426
2019-01-08 $16.32 $16.58 $16.32 $16.58 $12.31 576
2019-01-07 $16.15 $16.25 $16.15 $16.20 $12.03 928
2019-01-04 $15.79 $15.91 $15.79 $15.85 $11.77 18,568
2019-01-03 $14.95 $15.25 $14.95 $15.11 $11.22 1,016
2019-01-02 $14.85 $14.96 $14.85 $14.96 $11.11 125
2018-12-31 $14.26 $14.74 $14.26 $14.74 $10.95 3,184
2018-12-28 $14.63 $14.63 $14.40 $14.46 $10.74 204,831
2018-12-27 $14.17 $14.54 $14.17 $14.54 $10.80 115
2018-12-26 $14.32 $14.67 $14.32 $14.67 $10.89 1,141
2018-12-24 $14.30 $14.30 $14.10 $14.10 $10.47 502
2018-12-21 $14.87 $14.87 $14.60 $14.60 $10.84 9,961
2018-12-20 $15.18 $15.25 $14.76 $14.85 $11.03 1,431
2018-12-19 $15.45 $15.50 $15.24 $15.24 $11.32 2,734
2018-12-18 $15.41 $15.41 $14.99 $15.12 $11.23 3,012
2018-12-17 $15.67 $15.67 $15.38 $15.38 $11.42 228
2018-12-14 $16.24 $16.24 $15.94 $15.94 $11.84 1,760
2018-12-13 $16.07 $16.24 $16.07 $16.24 $12.06 402
2018-12-12 $15.98 $15.98 $15.98 $15.98 $11.87 325
2018-12-11 $15.90 $15.90 $15.70 $15.83 $11.76 5,625
2018-12-10 $15.94 $15.94 $15.67 $15.79 $11.73 13,192
2018-12-07 $16.35 $16.35 $16.05 $16.05 $11.92 2,671
2018-12-06 $16.54 $16.54 $16.54 $16.54 $12.29 49
2018-12-04 $16.54 $16.54 $16.54 $16.54 $12.28 216
2018-12-03 $15.73 $16.50 $15.73 $16.50 $12.25 333
2018-11-30 $16.24 $16.24 $16.23 $16.24 $12.06 9,808
2018-11-29 $16.04 $16.04 $16.04 $16.04 $11.91 1
2018-11-28 $16.33 $16.33 $16.04 $16.04 $11.91 69
2018-11-27 $16.33 $16.33 $16.33 $16.33 $11.91 7
2018-11-26 $16.33 $16.33 $16.33 $16.33 $11.91 100
2018-11-23 $16.33 $16.33 $16.33 $16.33 $11.91 238
2018-11-21 $16.49 $16.49 $16.49 $16.49 $12.03 402
2018-11-20 $16.73 $16.73 $16.73 $16.73 $12.20 25
2018-11-19 $16.73 $16.73 $16.73 $16.73 $12.20 1,309
2018-11-16 $16.83 $16.83 $16.83 $16.83 $12.28 161
2018-11-15 $16.91 $16.91 $16.91 $16.91 $12.34 6
2018-11-14 $16.91 $16.91 $16.91 $16.91 $12.34 60
2018-11-13 $16.91 $16.91 $16.91 $16.91 $12.34 421
2018-11-12 $17.18 $17.18 $17.18 $17.18 $12.53 128
2018-11-09 $17.06 $17.18 $17.06 $17.18 $12.53 1,010
2018-11-08 $17.53 $17.53 $17.39 $17.39 $12.69 20,281
2018-11-07 $16.90 $16.90 $16.90 $16.90 $12.33 8
2018-11-06 $16.90 $16.90 $16.90 $16.90 $12.33 5
2018-11-05 $15.44 $16.90 $15.44 $16.90 $12.33 2,253
2018-11-02 $16.85 $16.85 $16.85 $16.85 $12.29 1,301
2018-11-01 $17.04 $17.04 $17.04 $17.04 $12.43 44
2018-10-31 $17.04 $17.04 $17.04 $17.04 $12.43 516
2018-10-30 $16.77 $16.77 $16.77 $16.77 $12.23 45
2018-10-29 $16.76 $16.77 $16.76 $16.77 $12.23 1,031
2018-10-26 $17.12 $17.12 $17.12 $17.12 $12.49 22
2018-10-25 $17.12 $17.12 $17.12 $17.12 $12.49 1,200
2018-10-24 $17.96 $17.96 $17.96 $17.96 $13.10 88
2018-10-23 $17.96 $17.96 $17.96 $17.96 $13.10 40
2018-10-22 $17.98 $17.98 $17.96 $17.96 $13.10 1,730
2018-10-19 $18.03 $18.05 $17.98 $17.99 $13.12 30,022
2018-10-18 $17.95 $17.95 $17.95 $17.95 $13.09 65,575
2018-10-17 $18.24 $18.24 $18.12 $18.12 $13.22 393
2018-10-16 $18.32 $18.32 $18.32 $18.32 $13.36 507
2018-10-15 $18.00 $18.00 $18.00 $18.00 $13.13 853
2018-10-12 $18.25 $18.25 $17.86 $17.86 $13.03 4,200
2018-10-11 $18.05 $18.05 $18.00 $18.01 $13.14 735
2018-10-10 $18.38 $18.38 $18.38 $18.38 $13.41 218
2018-10-09 $18.63 $18.63 $18.63 $18.63 $13.59 30
2018-10-08 $18.63 $18.63 $18.63 $18.63 $13.59 2
2018-10-05 $18.63 $18.63 $18.63 $18.63 $13.59 35
2018-10-04 $18.63 $18.68 $18.63 $18.63 $13.59 1,706
2018-10-03 $18.70 $18.70 $18.70 $18.70 $13.64 15
2018-10-02 $18.70 $18.70 $18.70 $18.70 $13.64 200
2018-10-01 $18.73 $18.73 $18.73 $18.73 $13.66 1,111
2018-09-28 $18.41 $18.41 $18.41 $18.41 $13.43 122
2018-09-27 $18.41 $18.41 $18.41 $18.41 $13.43 3
2018-09-26 $18.41 $18.41 $18.41 $18.41 $13.43 2,400
2018-09-25 $18.33 $18.33 $18.23 $18.23 $13.30 7,382
2018-09-24 $18.47 $18.47 $18.34 $18.34 $13.38 4,565
2018-09-21 $18.00 $18.64 $18.00 $18.64 $13.60 4,563
2018-09-20 $18.60 $18.60 $18.60 $18.60 $13.57 5,145
2018-09-19 $18.60 $18.60 $18.60 $18.60 $13.57 14,003
2018-09-18 $18.60 $18.60 $18.60 $18.60 $13.57 13
2018-09-17 $18.60 $18.60 $18.60 $18.60 $13.57 300
2018-09-14 $18.77 $18.77 $18.77 $18.77 $13.69 0
2018-09-13 $18.77 $18.77 $18.77 $18.77 $13.69 3
2018-09-12 $18.77 $18.77 $18.77 $18.77 $13.69 1,000
2018-09-11 $18.51 $18.51 $18.51 $18.51 $13.50 2
2018-09-10 $18.51 $18.51 $18.51 $18.51 $13.50 5
2018-09-07 $18.51 $18.51 $18.51 $18.51 $13.50 700
2018-09-06 $18.82 $18.82 $18.82 $18.82 $13.73 208
2018-09-05 $18.61 $18.61 $18.60 $18.60 $13.57 1,016
2018-09-04 $18.64 $18.64 $18.64 $18.64 $13.60 123
2018-08-31 $18.64 $18.64 $18.64 $18.64 $13.60 5
2018-08-30 $18.67 $18.67 $18.64 $18.64 $13.60 251
2018-08-29 $19.08 $19.08 $19.08 $19.08 $13.92 400,047
2018-08-28 $19.03 $19.08 $19.03 $19.08 $13.92 1,005
2018-08-27 $19.15 $19.15 $19.15 $19.15 $13.97 28
2018-08-24 $19.47 $19.47 $19.47 $19.47 $13.97 59
2018-08-23 $19.47 $19.55 $19.47 $19.47 $13.97 3,723
2018-08-22 $19.54 $19.54 $19.48 $19.53 $14.01 1,212
2018-08-21 $19.46 $19.46 $19.46 $19.46 $13.96 184,568
2018-08-20 $19.40 $19.48 $19.40 $19.46 $13.96 6,161
2018-08-17 $18.99 $18.99 $18.99 $18.99 $13.62 10
2018-08-16 $18.99 $18.99 $18.99 $18.99 $13.62 73
2018-08-15 $18.97 $18.99 $18.89 $18.99 $13.62 925
2018-08-14 $19.71 $19.71 $19.71 $19.71 $14.14 8
2018-08-13 $19.71 $19.71 $19.71 $19.71 $14.14 11
2018-08-10 $19.26 $19.71 $19.26 $19.71 $14.14 1,218
2018-08-09 $19.61 $19.62 $19.61 $19.62 $14.08 1,580
2018-08-08 $19.38 $19.38 $19.36 $19.36 $13.89 1,243
2018-08-07 $19.28 $19.28 $19.26 $19.26 $13.82 1,371
2018-08-06 $19.24 $19.24 $19.24 $19.24 $13.80 8
2018-08-03 $19.24 $19.24 $19.24 $19.24 $13.80 306
2018-08-02 $19.20 $19.20 $19.12 $19.12 $13.72 421
2018-08-01 $18.55 $18.55 $18.55 $18.55 $13.31 0
2018-07-31 $18.55 $18.56 $18.55 $18.55 $13.31 1,101
2018-07-30 $18.46 $18.49 $18.43 $18.48 $13.26 2,304
2018-07-27 $18.33 $18.33 $18.33 $18.33 $13.15 201
2018-07-26 $18.50 $18.50 $18.50 $18.50 $13.27 14
2018-07-25 $18.50 $18.50 $18.50 $18.50 $13.27 1,400
2018-07-24 $18.17 $18.18 $18.14 $18.16 $13.03 1,258
2018-07-23 $18.03 $18.19 $18.02 $18.07 $12.96 16,029
2018-07-20 $18.02 $18.02 $18.02 $18.02 $12.93 1,969
2018-07-19 $18.16 $18.30 $18.15 $18.30 $13.13 24,894
2018-07-18 $17.65 $17.65 $17.65 $17.65 $12.66 10
2018-07-17 $17.65 $17.65 $17.65 $17.65 $12.66 0
2018-07-16 $17.64 $17.65 $17.64 $17.65 $12.66 1,176
2018-07-13 $17.80 $17.80 $17.80 $17.80 $12.77 1,000
2018-07-12 $17.66 $17.66 $17.66 $17.66 $12.67 0
2018-07-11 $17.67 $17.67 $17.65 $17.66 $12.67 914
2018-07-10 $17.52 $17.68 $17.52 $17.68 $12.68 2,322
2018-07-09 $17.82 $17.82 $17.79 $17.79 $12.76 538
2018-07-06 $17.54 $17.54 $17.54 $17.54 $12.58 200,043
2018-07-05 $17.56 $17.56 $17.54 $17.54 $12.58 3,703
2018-07-03 $17.64 $17.64 $17.64 $17.64 $12.66 343
2018-07-02 $17.38 $17.41 $17.34 $17.34 $12.44 3,518
2018-06-29 $17.58 $17.62 $17.53 $17.53 $12.58 3,634
2018-06-28 $17.45 $17.45 $17.40 $17.40 $12.48 512
2018-06-27 $17.50 $17.56 $17.47 $17.47 $12.53 644
2018-06-26 $17.36 $17.36 $17.36 $17.36 $12.45 7
2018-06-25 $17.43 $17.43 $17.36 $17.36 $12.45 993
2018-06-22 $17.86 $17.86 $17.76 $17.80 $12.77 1,743
2018-06-21 $17.60 $17.70 $17.60 $17.70 $12.70 101,836
2018-06-20 $17.69 $17.78 $17.69 $17.74 $12.73 536
2018-06-19 $17.64 $17.64 $17.64 $17.64 $12.66 505
2018-06-18 $18.32 $18.32 $18.32 $18.32 $13.14 26
2018-06-15 $18.32 $18.32 $18.32 $18.32 $13.14 1
2018-06-14 $18.32 $18.32 $18.32 $18.32 $13.14 3
2018-06-13 $18.32 $18.32 $18.32 $18.32 $13.14 0
2018-06-12 $18.32 $18.32 $18.32 $18.32 $13.14 300
2018-06-11 $18.05 $18.28 $18.05 $18.28 $13.11 5,856
2018-06-08 $18.07 $18.10 $17.90 $18.06 $12.96 6,070
2018-06-07 $18.26 $18.26 $18.10 $18.11 $12.99 494
2018-06-06 $18.05 $18.05 $17.94 $17.94 $12.87 1,196
2018-06-05 $18.10 $18.10 $18.10 $18.10 $12.99 445
2018-06-04 $18.12 $18.12 $18.12 $18.12 $13.00 257
2018-06-01 $17.92 $17.94 $17.59 $17.86 $12.81 2,279
2018-05-31 $17.45 $17.45 $17.45 $17.45 $12.52 0
2018-05-30 $17.45 $17.45 $17.45 $17.45 $12.52 4
2018-05-29 $17.50 $17.50 $17.42 $17.45 $12.52 1,771
2018-05-25 $17.38 $17.38 $17.26 $17.30 $12.41 3,655
2018-05-24 $18.24 $18.24 $18.24 $18.24 $12.84 50
2018-05-23 $18.24 $18.24 $18.24 $18.24 $12.84 300
2018-05-22 $18.36 $18.36 $18.36 $18.36 $12.93 1,082
2018-05-21 $18.10 $18.19 $18.10 $18.19 $12.81 836
2018-05-18 $18.30 $18.30 $18.30 $18.30 $12.89 5
2018-05-17 $18.17 $18.30 $18.17 $18.30 $12.89 614
2018-05-16 $17.53 $17.53 $17.53 $17.53 $12.34 222
2018-05-15 $17.96 $17.96 $17.96 $17.96 $12.65 1,071
2018-05-14 $17.75 $17.75 $17.75 $17.75 $12.50 126
2018-05-11 $17.55 $17.55 $17.55 $17.55 $12.36 4,276
2018-05-10 $17.34 $17.34 $17.34 $17.34 $12.21 0
2018-05-09 $17.34 $17.34 $17.34 $17.34 $12.21 0
2018-05-08 $17.44 $17.47 $17.34 $17.34 $12.21 905
2018-05-07 $17.45 $17.46 $17.45 $17.45 $12.29 8,668
2018-05-04 $16.88 $17.05 $16.88 $17.05 $12.01 461
2018-05-03 $17.02 $17.11 $16.99 $17.00 $11.97 3,315
2018-05-02 $17.19 $17.22 $17.15 $17.15 $12.08 5,497
2018-05-01 $16.95 $16.95 $16.95 $16.95 $11.94 257
2018-04-30 $17.28 $17.34 $17.28 $17.34 $12.21 734
2018-04-27 $17.36 $17.36 $17.01 $17.01 $11.98 790
2018-04-26 $17.23 $17.23 $17.18 $17.18 $12.10 404
2018-04-25 $17.11 $17.11 $16.90 $17.08 $12.03 2,555
2018-04-24 $17.27 $17.27 $16.94 $16.95 $11.94 38,557
2018-04-23 $17.36 $17.37 $17.27 $17.31 $12.19 7,524
2018-04-20 $17.11 $17.17 $17.11 $17.11 $12.05 1,182
2018-04-19 $17.42 $17.42 $17.42 $17.42 $12.27 8
2018-04-18 $17.42 $17.42 $17.42 $17.42 $12.27 71
2018-04-17 $17.26 $17.42 $17.26 $17.42 $12.27 5,013
2018-04-16 $16.85 $17.00 $16.82 $17.00 $11.97 1,425
2018-04-13 $16.53 $16.53 $16.53 $16.53 $11.64 0
2018-04-12 $16.53 $16.53 $16.53 $16.53 $11.64 3
2018-04-11 $15.73 $16.57 $15.73 $16.53 $11.64 1,533
2018-04-10 $16.02 $16.02 $16.02 $16.02 $11.28 506
2018-04-09 $15.82 $15.98 $15.74 $15.87 $11.17 3,705
2018-04-06 $16.06 $16.06 $16.06 $16.06 $11.31 11
2018-04-05 $15.84 $16.06 $15.84 $16.06 $11.31 2,512
2018-04-04 $15.76 $15.85 $15.70 $15.85 $11.16 2,269
2018-04-03 $15.44 $15.77 $15.44 $15.67 $11.03 7,350
2018-04-02 $15.80 $15.94 $15.69 $15.69 $11.05 1,211
2018-03-29 $15.79 $15.87 $15.79 $15.87 $11.17 1,397
2018-03-28 $15.83 $15.83 $15.65 $15.81 $11.13 12,673
2018-03-27 $15.82 $15.89 $15.77 $15.77 $11.10 19,919
2018-03-26 $15.77 $15.79 $15.63 $15.79 $11.12 5,011
2018-03-23 $15.85 $15.85 $15.82 $15.85 $11.16 5,298
2018-03-22 $16.26 $16.26 $16.26 $16.26 $11.45 19
2018-03-21 $16.12 $16.26 $16.12 $16.26 $11.45 368
2018-03-20 $16.10 $16.10 $16.00 $16.06 $11.31 4,700
2018-03-19 $16.15 $16.26 $16.14 $16.20 $11.41 5,017
2018-03-16 $16.61 $16.61 $16.61 $16.61 $11.70 1,580
2018-03-15 $16.96 $16.96 $16.43 $16.43 $11.57 2,602
2018-03-14 $17.33 $17.33 $17.33 $17.33 $12.20 1
2018-03-13 $17.25 $17.33 $17.25 $17.33 $12.20 2,209
2018-03-12 $16.88 $17.37 $16.88 $17.37 $12.23 1,203
2018-03-09 $16.96 $17.06 $16.96 $17.06 $12.01 1,189
2018-03-08 $16.86 $16.94 $16.73 $16.88 $11.89 2,859
2018-03-07 $17.08 $17.08 $17.08 $17.08 $12.03 33
2018-03-06 $17.01 $17.08 $17.01 $17.08 $12.03 555
2018-03-05 $17.08 $17.10 $17.08 $17.10 $12.04 628
2018-03-02 $16.95 $16.95 $16.95 $16.95 $11.94 19
2018-03-01 $16.92 $16.97 $16.91 $16.95 $11.94 1,614
2018-02-28 $17.64 $17.64 $17.64 $17.64 $12.42 0
2018-02-27 $17.71 $17.75 $17.64 $17.64 $12.22 2,006
2018-02-26 $17.59 $17.77 $17.59 $17.66 $12.24 1,487
2018-02-23 $17.80 $17.80 $17.65 $17.72 $12.28 60,487
2018-02-22 $17.84 $17.84 $17.78 $17.79 $12.33 11,531
2018-02-21 $17.98 $17.98 $17.85 $17.85 $12.37 2,197
2018-02-20 $18.38 $18.38 $18.38 $18.38 $12.74 26
2018-02-16 $18.38 $18.38 $18.38 $18.38 $12.74 84
2018-02-15 $18.26 $18.38 $18.25 $18.38 $12.74 7,701
2018-02-14 $18.47 $18.47 $18.47 $18.47 $12.80 5
2018-02-13 $18.47 $18.47 $18.47 $18.47 $12.80 400
2018-02-12 $18.38 $18.38 $18.38 $18.38 $12.74 609
2018-02-09 $17.95 $17.98 $17.38 $17.97 $12.45 12,788
2018-02-08 $18.34 $18.35 $18.18 $18.24 $12.64 9,188
2018-02-07 $18.51 $18.63 $18.33 $18.63 $12.91 7,201
2018-02-06 $18.53 $18.56 $18.14 $18.56 $12.86 5,080
2018-02-05 $18.44 $18.75 $18.14 $18.14 $12.57 5,439
2018-02-02 $18.87 $18.87 $18.75 $18.75 $12.99 2,880
2018-02-01 $19.10 $19.10 $19.10 $19.10 $13.24 1,277
2018-01-31 $19.22 $19.22 $19.22 $19.22 $13.32 110
2018-01-30 $18.94 $19.33 $18.94 $19.24 $13.33 9,041
2018-01-29 $19.62 $19.64 $19.62 $19.64 $13.61 300
2018-01-26 $19.88 $19.88 $19.88 $19.88 $13.78 3,479
2018-01-25 $19.72 $19.76 $19.72 $19.76 $13.69 1,089
2018-01-24 $19.89 $19.89 $19.89 $19.89 $13.78 14
2018-01-23 $19.75 $19.89 $19.72 $19.89 $13.78 6,722
2018-01-22 $19.38 $19.75 $19.38 $19.75 $13.69 891
2018-01-19 $19.16 $19.26 $19.16 $19.26 $13.35 767
2018-01-18 $19.29 $19.29 $19.29 $19.29 $13.37 151
2018-01-17 $19.41 $19.41 $19.41 $19.41 $13.45 80,409
2018-01-16 $19.86 $19.86 $19.65 $19.73 $13.67 4,080
2018-01-12 $19.40 $19.40 $19.40 $19.40 $13.44 123
2018-01-11 $19.40 $19.40 $19.40 $19.40 $13.44 694
2018-01-10 $18.92 $18.92 $18.92 $18.92 $13.11 124
2018-01-09 $18.92 $18.92 $18.92 $18.92 $13.11 625
2018-01-08 $18.89 $18.89 $18.89 $18.89 $13.09 290
2018-01-05 $18.90 $18.90 $18.74 $18.84 $13.06 2,160
2018-01-04 $18.92 $18.92 $18.92 $18.92 $13.11 270,091
2018-01-03 $18.75 $18.92 $18.75 $18.92 $13.11 43,331
2018-01-02 $18.12 $18.44 $18.12 $18.44 $12.78 669
2017-12-29 $18.03 $18.10 $17.96 $17.98 $12.46 22,241
2017-12-28 $18.02 $18.03 $17.93 $18.03 $12.50 1,939
2017-12-27 $18.06 $18.06 $17.89 $17.90 $12.41 2,211
2017-12-26 $18.01 $18.05 $18.00 $18.02 $12.49 12,607
2017-12-22 $17.85 $17.90 $17.85 $17.87 $12.38 7,127
2017-12-21 $17.72 $17.82 $17.72 $17.82 $12.35 18,075
2017-12-20 $17.56 $17.66 $17.53 $17.66 $12.24 96,480
2017-12-19 $17.95 $18.00 $17.75 $17.75 $12.30 13,254
2017-12-18 $18.04 $18.05 $17.99 $17.99 $12.47 1,804
2017-12-15 $18.02 $18.02 $18.02 $18.02 $12.49 169,119
2017-12-14 $17.99 $17.99 $17.99 $17.99 $12.47 112,633
2017-12-13 $17.74 $17.84 $17.74 $17.84 $12.36 3,713
2017-12-12 $17.76 $17.76 $17.76 $17.76 $12.31 1,079
2017-12-11 $17.13 $17.28 $17.13 $17.28 $11.98 868
2017-12-08 $17.39 $17.39 $17.34 $17.39 $12.05 903
2017-12-07 $16.97 $17.20 $16.88 $17.14 $11.88 83,180
2017-12-06 $16.90 $16.95 $16.85 $16.93 $11.73 4,086
2017-12-05 $17.21 $17.27 $17.21 $17.24 $11.95 1,995
2017-12-04 $17.59 $17.59 $17.35 $17.35 $12.02 192,130
2017-12-01 $17.37 $17.40 $17.32 $17.38 $12.04 10,050
2017-11-30 $16.36 $17.14 $16.36 $17.14 $11.88 2,958
2017-11-29 $16.44 $16.46 $16.40 $16.40 $11.37 5,950
2017-11-28 $16.65 $16.72 $16.56 $16.64 $11.53 4,055
2017-11-27 $16.99 $17.03 $16.99 $17.03 $11.59 1,085
2017-11-24 $17.16 $17.23 $17.15 $17.15 $11.67 1,901
2017-11-22 $17.23 $17.28 $17.17 $17.26 $11.75 7,732
2017-11-21 $17.26 $17.26 $17.07 $17.07 $11.62 1,700
2017-11-20 $17.22 $17.32 $17.13 $17.30 $11.77 2,450
2017-11-17 $17.27 $17.27 $17.27 $17.27 $11.75 56
2017-11-16 $17.27 $17.33 $17.27 $17.27 $11.75 893
2017-11-15 $17.28 $17.33 $17.27 $17.28 $11.76 150,972
2017-11-14 $17.31 $17.31 $17.28 $17.31 $11.78 467
2017-11-13 $17.60 $17.60 $17.47 $17.55 $11.94 795
2017-11-10 $17.82 $17.87 $17.78 $17.87 $12.16 2,629
2017-11-09 $17.92 $18.00 $17.92 $17.97 $12.23 1,041
2017-11-08 $18.07 $18.07 $17.99 $17.99 $12.24 6,005
2017-11-07 $18.28 $18.28 $18.22 $18.22 $12.40 929
2017-11-06 $17.84 $18.03 $17.84 $18.01 $12.26 18,518
2017-11-03 $17.44 $17.82 $17.44 $17.72 $12.06 2,289
2017-11-02 $17.71 $17.75 $17.56 $17.56 $11.95 897
2017-11-01 $17.93 $18.03 $17.93 $17.98 $12.24 25,550
2017-10-31 $17.66 $17.69 $17.66 $17.67 $12.03 8,865
2017-10-30 $17.76 $17.80 $17.69 $17.73 $12.07 7,137
2017-10-27 $17.40 $17.69 $17.40 $17.57 $11.96 7,118
2017-10-26 $17.20 $17.29 $17.20 $17.29 $11.77 559
2017-10-25 $17.21 $17.21 $16.90 $17.00 $11.57 1,570
2017-10-24 $17.56 $17.60 $17.44 $17.45 $11.88 7,623
2017-10-23 $17.64 $17.64 $17.59 $17.59 $11.97 997
2017-10-20 $18.17 $18.17 $17.90 $17.90 $12.18 619
2017-10-19 $17.89 $17.94 $17.89 $17.94 $12.21 643
2017-10-18 $18.24 $18.24 $17.83 $17.87 $12.16 8,356
2017-10-17 $18.16 $18.23 $18.16 $18.23 $12.41 148,249
2017-10-16 $18.38 $18.38 $18.31 $18.31 $12.46 1,308
2017-10-13 $18.58 $18.63 $18.38 $18.42 $12.54 4,572
2017-10-12 $18.63 $18.70 $18.63 $18.66 $12.70 5,423
2017-10-11 $18.67 $18.71 $18.67 $18.70 $12.73 5,402
2017-10-10 $18.57 $18.70 $18.56 $18.61 $12.67 14,259
2017-10-09 $18.71 $18.71 $18.57 $18.57 $12.64 1,706
2017-10-06 $18.67 $18.67 $18.67 $18.67 $12.71 139
2017-10-05 $18.62 $18.67 $18.62 $18.67 $12.71 563
2017-10-04 $18.47 $18.49 $18.43 $18.47 $12.57 2,386
2017-10-03 $18.32 $18.49 $18.32 $18.44 $12.55 2,664
2017-10-02 $18.36 $18.44 $18.36 $18.44 $12.55 1,366
2017-09-29 $18.48 $18.53 $18.48 $18.53 $12.61 534
2017-09-28 $18.37 $18.37 $18.30 $18.35 $12.49 764
2017-09-27 $18.32 $18.42 $18.31 $18.38 $12.51 43,919
2017-09-26 $18.49 $18.53 $18.48 $18.53 $12.61 15,141
2017-09-25 $18.55 $18.65 $18.46 $18.65 $12.69 1,723
2017-09-22 $18.17 $18.17 $18.15 $18.17 $12.36 3,675
2017-09-21 $18.14 $18.14 $18.14 $18.14 $12.35 578
2017-09-20 $18.37 $18.46 $18.29 $18.39 $12.51 6,100
2017-09-19 $18.46 $18.49 $18.33 $18.33 $12.48 2,565
2017-09-18 $18.44 $18.53 $18.38 $18.44 $12.55 48,527
2017-09-15 $18.53 $18.53 $18.53 $18.53 $12.61 0
2017-09-14 $18.51 $18.63 $18.51 $18.53 $12.61 1,248
2017-09-13 $18.48 $18.51 $18.45 $18.49 $12.58 1,712
2017-09-12 $18.31 $18.31 $18.31 $18.31 $12.46 139
2017-09-11 $18.37 $18.37 $18.32 $18.32 $12.47 946
2017-09-08 $18.20 $18.24 $18.16 $18.24 $12.41 1,836
2017-09-07 $18.16 $18.43 $18.15 $18.36 $12.49 2,178
2017-09-06 $18.30 $18.41 $18.30 $18.33 $12.48 8,857
2017-09-05 $18.45 $18.45 $18.23 $18.23 $12.41 5,891
2017-09-01 $18.30 $18.45 $18.29 $18.39 $12.52 6,390
2017-08-31 $18.17 $18.34 $18.12 $18.32 $12.47 5,150
2017-08-30 $17.74 $17.94 $17.73 $17.91 $12.19 14,793
2017-08-29 $17.69 $17.84 $17.66 $17.84 $12.14 10,310
2017-08-28 $17.91 $17.91 $17.71 $17.76 $12.09 37,711
2017-08-25 $17.85 $17.94 $17.81 $17.89 $12.18 5,858
2017-08-24 $17.84 $17.90 $17.81 $17.81 $12.12 5,590
2017-08-23 $17.96 $18.23 $17.93 $18.10 $12.11 13,309
2017-08-22 $17.62 $17.86 $17.62 $17.84 $11.93 11,432
2017-08-21 $17.84 $17.84 $17.53 $17.56 $11.75 21,635
2017-08-18 $17.76 $17.90 $17.71 $17.90 $11.97 7,522
2017-08-17 $17.96 $18.01 $17.96 $18.01 $12.05 6,396
2017-08-16 $18.15 $18.17 $17.84 $17.91 $11.98 47,133
2017-08-15 $18.59 $18.59 $18.02 $18.21 $12.18 7,397
2017-08-14 $18.50 $18.62 $18.37 $18.37 $12.29 15,564
2017-08-11 $18.50 $18.50 $18.50 $18.50 $12.37 347
2017-08-10 $18.61 $18.61 $18.61 $18.61 $12.45 219
2017-08-09 $18.27 $18.81 $18.27 $18.78 $12.57 1,737
2017-08-08 $18.84 $18.84 $18.44 $18.50 $12.38 4,309
2017-08-07 $19.03 $19.06 $19.02 $19.04 $12.74 1,656
2017-08-04 $19.14 $19.22 $19.12 $19.22 $12.86 2,525
2017-08-03 $19.48 $19.48 $19.22 $19.30 $12.91 1,300
2017-08-02 $19.52 $19.52 $19.52 $19.52 $13.06 101
2017-08-01 $19.51 $19.57 $19.49 $19.49 $13.04 3,118
2017-07-31 $19.50 $19.50 $19.30 $19.43 $13.00 139,667
2017-07-28 $19.52 $19.52 $19.50 $19.50 $13.05 1,018
2017-07-27 $19.44 $19.46 $19.41 $19.44 $13.01 4,176
2017-07-26 $19.34 $19.55 $19.34 $19.41 $12.99 4,289
2017-07-25 $19.30 $19.50 $19.30 $19.49 $13.04 3,250
2017-07-24 $19.27 $19.32 $19.27 $19.32 $12.93 143,995
2017-07-21 $19.26 $19.26 $19.26 $19.26 $12.88 803
2017-07-20 $19.66 $19.66 $19.43 $19.43 $13.00 620
2017-07-19 $19.60 $19.60 $19.60 $19.60 $13.12 570
2017-07-18 $19.56 $19.56 $19.56 $19.56 $13.09 200,038
2017-07-17 $19.56 $19.61 $19.55 $19.56 $13.09 2,772
2017-07-14 $19.49 $19.64 $19.47 $19.62 $13.13 3,554
2017-07-13 $19.28 $19.29 $19.24 $19.24 $12.87 2,093
2017-07-12 $19.26 $19.34 $19.25 $19.34 $12.94 4,557
2017-07-11 $19.06 $19.18 $19.06 $19.18 $12.83 7,287
2017-07-10 $19.16 $19.16 $19.10 $19.10 $12.78 5,225
2017-07-07 $19.02 $19.21 $19.02 $19.21 $12.85 25,861
2017-07-06 $19.35 $19.35 $19.11 $19.19 $12.84 118,643
2017-07-05 $19.25 $19.28 $19.25 $19.27 $12.89 13,838
2017-07-03 $19.31 $19.38 $19.31 $19.33 $12.93 4,852
2017-06-30 $19.25 $19.26 $19.15 $19.15 $12.81 4,370
2017-06-29 $18.98 $19.17 $18.95 $19.15 $12.81 13,286
2017-06-28 $18.53 $18.53 $18.53 $18.53 $12.40 17
2017-06-27 $18.79 $18.79 $18.53 $18.53 $12.40 6,431
2017-06-26 $18.04 $18.72 $18.04 $18.64 $12.47 17,593
2017-06-23 $18.03 $18.22 $18.03 $18.22 $12.19 72,300
2017-06-22 $17.85 $17.98 $17.85 $17.93 $12.00 12,243
2017-06-21 $17.89 $18.09 $17.66 $17.72 $11.86 42,804
2017-06-20 $18.10 $18.11 $17.77 $17.80 $11.91 25,443
2017-06-19 $18.46 $18.46 $18.32 $18.36 $12.28 11,726
2017-06-16 $18.28 $18.28 $18.28 $18.28 $12.23 77
2017-06-15 $18.40 $18.54 $18.28 $18.28 $12.23 17,306
2017-06-14 $18.94 $18.94 $18.49 $18.54 $12.40 36,684
2017-06-13 $18.98 $19.02 $18.98 $19.02 $12.72 2,001
2017-06-12 $18.99 $19.03 $18.60 $18.93 $12.66 17,209
2017-06-09 $18.50 $19.00 $18.50 $18.92 $12.66 17,980
2017-06-08 $18.75 $18.94 $18.69 $18.86 $12.62 6,407
2017-06-07 $19.51 $19.51 $19.00 $19.10 $12.78 28,711
2017-06-06 $19.23 $19.42 $19.23 $19.38 $12.97 14,554
2017-06-05 $19.18 $19.32 $19.18 $19.21 $12.85 7,492
2017-06-02 $19.36 $19.36 $19.36 $19.36 $12.95 509
2017-06-01 $19.43 $19.51 $19.39 $19.41 $12.99 5,377
2017-05-31 $19.26 $19.28 $19.14 $19.28 $12.90 11,008
2017-05-30 $19.49 $19.49 $19.41 $19.49 $13.04 1,561
2017-05-26 $19.86 $19.86 $19.71 $19.75 $13.21 1,623
2017-05-25 $20.12 $20.12 $19.82 $19.88 $13.30 10,320
2017-05-24 $20.29 $20.29 $20.09 $20.09 $13.44 2,255
2017-05-23 $20.51 $20.54 $20.51 $20.54 $13.53 891
2017-05-22 $20.29 $20.44 $20.29 $20.44 $13.47 5,865
2017-05-19 $20.25 $20.39 $20.25 $20.39 $13.43 16,148
2017-05-18 $19.76 $20.07 $19.76 $20.07 $13.22 1,985
2017-05-17 $20.40 $20.40 $20.01 $20.01 $13.18 70,366
2017-05-16 $20.45 $20.52 $20.28 $20.36 $13.41 185,059
2017-05-15 $20.50 $20.66 $20.43 $20.43 $13.46 976
2017-05-12 $20.31 $20.35 $20.31 $20.35 $13.41 475
2017-05-11 $20.34 $20.34 $20.29 $20.32 $13.39 21,776
2017-05-10 $20.19 $20.44 $20.19 $20.42 $13.45 3,645
2017-05-09 $19.98 $20.02 $19.98 $20.02 $13.19 736
2017-05-08 $20.16 $20.26 $20.14 $20.26 $13.35 757
2017-05-05 $19.90 $20.16 $19.90 $20.16 $13.28 53,583
2017-05-04 $20.06 $20.06 $19.64 $19.70 $12.98 2,698
2017-05-03 $20.42 $20.42 $20.42 $20.42 $13.45 232
2017-05-02 $20.46 $20.64 $20.40 $20.44 $13.47 15,050
2017-05-01 $20.47 $20.58 $20.37 $20.56 $13.55 3,375
2017-04-28 $20.62 $20.68 $20.36 $20.36 $13.41 2,619
2017-04-27 $20.47 $20.65 $20.47 $20.65 $13.60 2,966
2017-04-26 $20.75 $20.84 $20.72 $20.72 $13.65 3,651
2017-04-25 $20.66 $20.81 $20.58 $20.77 $13.68 3,424
2017-04-24 $20.48 $20.62 $20.48 $20.62 $13.58 3,107
2017-04-21 $20.56 $20.56 $20.36 $20.47 $13.49 1,328
2017-04-20 $20.64 $20.64 $20.56 $20.63 $13.59 1,599
2017-04-19 $20.60 $20.68 $20.46 $20.46 $13.48 37,075
2017-04-18 $20.66 $20.67 $20.65 $20.65 $13.61 123,374
2017-04-17 $20.58 $20.58 $20.48 $20.54 $13.53 108,444
2017-04-13 $20.71 $20.71 $20.56 $20.56 $13.55 1,862
2017-04-12 $20.71 $20.73 $20.71 $20.71 $13.64 9,215
2017-04-11 $20.98 $20.98 $20.85 $20.85 $13.74 2,333
2017-04-10 $21.06 $21.09 $20.99 $21.01 $13.84 27,224
2017-04-07 $21.04 $21.12 $21.04 $21.04 $13.86 26,320
2017-04-06 $21.04 $21.10 $20.98 $21.09 $13.89 13,849
2017-04-05 $21.05 $21.15 $20.79 $20.79 $13.70 20,785
2017-04-04 $20.87 $21.01 $20.73 $20.94 $13.80 59,237
2017-04-03 $20.84 $20.86 $20.68 $20.81 $13.71 31,663
2017-03-31 $20.65 $20.98 $20.65 $20.98 $13.82 673
2017-03-30 $20.66 $20.72 $20.54 $20.60 $13.57 100,871
2017-03-29 $20.47 $20.73 $20.46 $20.70 $13.64 30,334
2017-03-28 $20.36 $20.42 $20.27 $20.33 $13.39 46,759
2017-03-27 $20.26 $20.30 $20.16 $20.26 $13.35 5,547
2017-03-24 $20.47 $20.57 $20.43 $20.46 $13.48 4,000
2017-03-23 $20.45 $20.54 $20.28 $20.28 $13.36 6,786
2017-03-22 $20.29 $20.30 $20.29 $20.30 $13.37 1,295
2017-03-21 $20.49 $20.49 $20.22 $20.27 $13.35 60,223
2017-03-20 $20.41 $20.51 $20.35 $20.46 $13.48 64,309
2017-03-17 $20.64 $20.64 $20.59 $20.59 $13.57 826
2017-03-16 $20.73 $20.75 $20.62 $20.65 $13.60 74,230
2017-03-15 $20.44 $20.79 $20.44 $20.79 $13.70 126,700
2017-03-14 $20.55 $20.55 $20.32 $20.39 $13.43 160,564
2017-03-13 $20.77 $20.77 $20.64 $20.67 $13.62 90,921
2017-03-10 $20.59 $20.73 $20.59 $20.66 $13.61 20,565
2017-03-09 $20.61 $20.79 $20.39 $20.74 $13.66 37,764
2017-03-08 $21.15 $21.15 $20.79 $20.79 $13.70 21,636
2017-03-07 $21.25 $21.28 $21.18 $21.21 $13.97 32,005
2017-03-06 $21.25 $21.32 $21.23 $21.27 $14.01 49,349
2017-03-03 $21.39 $21.39 $21.26 $21.26 $14.01 53,098
2017-03-02 $21.23 $21.37 $21.23 $21.26 $14.01 14,760
2017-03-01 $21.28 $21.38 $21.25 $21.29 $14.03 71,918
2017-02-28 $20.80 $21.18 $20.80 $21.18 $13.95 1,962
2017-02-27 $21.00 $21.14 $20.99 $21.03 $13.85 9,334
2017-02-24 $21.41 $21.41 $21.23 $21.30 $13.84 6,391
2017-02-23 $21.49 $21.49 $21.46 $21.47 $13.95 536
2017-02-22 $21.66 $21.75 $21.55 $21.58 $14.02 73,830
2017-02-21 $21.96 $22.00 $21.80 $21.97 $14.27 103,111
2017-02-17 $21.56 $21.76 $21.56 $21.72 $14.11 36,542
2017-02-16 $22.10 $22.10 $21.78 $21.78 $14.15 27,732
2017-02-15 $22.10 $22.10 $21.95 $21.95 $14.26 192,519
2017-02-14 $21.68 $22.00 $21.67 $21.94 $14.25 72,786
2017-02-13 $21.65 $21.76 $21.65 $21.76 $14.14 100,261
2017-02-10 $21.86 $21.88 $21.77 $21.88 $14.21 15,579
2017-02-09 $21.79 $21.90 $21.79 $21.90 $14.23 6,783
2017-02-08 $21.65 $21.77 $21.65 $21.71 $14.10 24,926
2017-02-07 $21.75 $21.75 $21.55 $21.67 $14.08 60,743
2017-02-06 $21.75 $21.92 $21.75 $21.92 $14.24 3,843
2017-02-03 $21.74 $21.91 $21.74 $21.91 $14.23 6,202
2017-02-02 $21.54 $21.69 $21.44 $21.64 $14.06 20,295
2017-02-01 $21.52 $21.58 $21.37 $21.58 $14.02 55,525
2017-01-31 $21.01 $21.19 $20.97 $21.16 $13.75 18,297
2017-01-30 $21.03 $21.17 $20.80 $20.82 $13.53 2,795
2017-01-27 $21.66 $21.66 $21.12 $21.59 $14.02 150,242
2017-01-26 $21.57 $21.81 $21.57 $21.81 $14.16 38,045
2017-01-25 $21.46 $21.49 $21.46 $21.49 $13.96 1,829
2017-01-24 $20.91 $20.91 $20.91 $20.91 $13.58 139
2017-01-23 $20.93 $20.95 $20.47 $20.66 $13.42 2,862
2017-01-20 $20.66 $20.66 $20.64 $20.64 $13.41 837
2017-01-19 $20.58 $20.64 $20.58 $20.61 $13.39 23,040
2017-01-18 $20.80 $20.80 $20.68 $20.68 $13.43 5,180
2017-01-17 $20.79 $20.93 $20.76 $20.77 $13.49 355,768
2017-01-13 $20.51 $20.70 $20.51 $20.70 $13.45 500
2017-01-12 $20.67 $20.67 $20.67 $20.67 $13.42 27,279
2017-01-11 $20.54 $20.54 $20.54 $20.54 $13.34 0
2017-01-10 $20.51 $20.54 $20.51 $20.54 $13.34 501
2017-01-09 $20.82 $20.86 $20.71 $20.71 $13.45 49,041
2017-01-06 $20.85 $20.85 $20.85 $20.85 $13.54 113
2017-01-05 $20.90 $20.95 $20.84 $20.85 $13.54 51,760
2017-01-04 $20.77 $20.77 $20.77 $20.77 $13.49 385,318
2017-01-03 $20.79 $20.79 $20.63 $20.66 $13.42 169,705
2016-12-30 $20.33 $20.60 $20.33 $20.60 $13.38 14,223
2016-12-29 $20.34 $20.50 $20.34 $20.49 $13.31 26,456
2016-12-28 $20.53 $20.57 $20.44 $20.52 $13.33 11,517
2016-12-27 $20.69 $20.80 $20.56 $20.70 $13.45 27,902
2016-12-23 $20.56 $20.69 $20.56 $20.69 $13.44 115,222
2016-12-22 $20.35 $20.59 $20.35 $20.51 $13.32 1,574
2016-12-21 $20.15 $20.27 $20.10 $20.27 $13.17 45,982
2016-12-20 $20.01 $20.02 $19.77 $19.87 $12.91 24,484
2016-12-19 $19.85 $19.90 $19.79 $19.79 $12.86 149,388
2016-12-16 $19.66 $19.86 $19.66 $19.74 $12.82 189,002
2016-12-15 $19.23 $19.53 $19.23 $19.47 $12.65 251,040
2016-12-14 $19.44 $19.59 $19.39 $19.39 $12.60 67,707
2016-12-13 $19.45 $19.75 $19.45 $19.75 $12.83 47,407
2016-12-12 $19.75 $19.75 $19.43 $19.57 $12.71 25,312
2016-12-09 $19.45 $19.45 $19.45 $19.45 $12.64 97,126
2016-12-08 $19.48 $19.58 $19.45 $19.52 $12.68 28,393
2016-12-07 $19.24 $19.39 $19.24 $19.39 $12.59 32,963
2016-12-06 $19.20 $19.39 $19.15 $19.26 $12.51 123,014
2016-12-05 $19.33 $19.33 $19.17 $19.30 $12.54 2,703
2016-12-02 $19.43 $19.43 $19.36 $19.36 $12.57 986
2016-12-01 $20.06 $20.06 $19.19 $19.23 $12.49 1,375
2016-11-30 $19.34 $19.60 $19.34 $19.58 $12.72 3,622
2016-11-29 $18.80 $18.90 $18.69 $18.90 $12.28 52,279
2016-11-28 $19.33 $19.36 $19.14 $19.15 $12.44 148,314
2016-11-25 $19.38 $19.38 $19.38 $19.38 $12.59 246
2016-11-23 $20.13 $20.13 $19.95 $20.00 $12.78 110,981
2016-11-22 $20.13 $20.13 $19.86 $20.01 $12.79 8,133
2016-11-21 $20.07 $20.07 $19.96 $20.04 $12.81 137,416
2016-11-18 $19.88 $19.90 $19.88 $19.90 $12.72 9,072
2016-11-17 $19.91 $19.91 $19.51 $19.51 $12.47 66,112
2016-11-16 $19.84 $19.84 $19.84 $19.84 $12.68 160,425
2016-11-15 $19.90 $20.05 $19.83 $19.96 $12.76 1,222
2016-11-14 $19.54 $19.71 $19.46 $19.71 $12.60 127,109
2016-11-11 $19.23 $19.50 $19.23 $19.50 $12.46 2,005
2016-11-10 $19.72 $19.85 $19.61 $19.61 $12.53 52,393
2016-11-09 $19.18 $19.46 $19.18 $19.46 $12.44 12,035
2016-11-08 $18.70 $18.83 $18.70 $18.79 $12.01 31,043
2016-11-07 $18.84 $18.84 $18.62 $18.70 $11.95 13,817
2016-11-04 $18.80 $18.80 $18.52 $18.55 $11.86 61,779
2016-11-03 $18.77 $18.80 $18.72 $18.80 $12.02 15,145
2016-11-02 $18.72 $18.91 $18.72 $18.91 $12.09 18,885
2016-11-01 $19.01 $19.02 $19.01 $19.02 $12.16 1,221
2016-10-31 $19.30 $19.30 $19.20 $19.20 $12.27 97,047
2016-10-28 $19.64 $19.64 $19.53 $19.53 $12.48 34,269
2016-10-27 $19.72 $19.78 $19.71 $19.71 $12.60 1,468
2016-10-26 $19.64 $19.84 $19.64 $19.81 $12.66 37,969
2016-10-25 $19.95 $19.95 $19.95 $19.95 $12.75 373
2016-10-24 $20.09 $20.21 $20.09 $20.11 $12.85 709
2016-10-21 $20.02 $20.07 $20.02 $20.07 $12.83 230
2016-10-20 $20.22 $20.22 $20.22 $20.22 $12.92 44,052
2016-10-19 $20.06 $20.22 $20.06 $20.22 $12.92 16,752
2016-10-18 $19.94 $20.00 $19.94 $20.00 $12.78 250
2016-10-17 $19.81 $19.81 $19.81 $19.81 $12.66 351
2016-10-14 $19.80 $19.85 $19.78 $19.83 $12.67 1,162
2016-10-13 $19.87 $19.91 $19.87 $19.91 $12.73 539
2016-10-12 $19.88 $19.88 $19.88 $19.88 $12.71 26
2016-10-11 $20.01 $20.01 $19.79 $19.88 $12.71 3,953
2016-10-10 $20.15 $20.15 $20.15 $20.15 $12.88 325
2016-10-07 $19.81 $19.81 $19.81 $19.81 $12.66 962
2016-10-06 $19.73 $19.73 $19.73 $19.73 $12.61 30,112
2016-10-05 $19.91 $20.00 $19.91 $19.99 $12.78 50,926
2016-10-04 $19.99 $19.99 $19.65 $19.73 $12.61 68,122
2016-10-03 $20.15 $20.15 $20.00 $20.02 $12.80 4,765
2016-09-30 $20.34 $20.34 $20.09 $20.11 $12.86 30,457
2016-09-29 $20.29 $20.40 $20.29 $20.36 $13.01 671
2016-09-28 $19.86 $20.21 $19.86 $20.21 $12.91 700
2016-09-27 $19.80 $19.96 $19.75 $19.81 $12.66 54,715
2016-09-26 $20.04 $20.15 $19.99 $19.99 $12.78 1,864
2016-09-23 $20.19 $20.19 $20.05 $20.05 $12.82 12,900
2016-09-22 $20.02 $20.16 $20.02 $20.14 $12.87 1,053
2016-09-21 $19.64 $19.91 $19.64 $19.91 $12.73 672
2016-09-20 $19.42 $19.46 $19.39 $19.45 $12.43 1,760
2016-09-19 $19.50 $19.55 $19.46 $19.49 $12.46 82,595
2016-09-16 $19.19 $19.19 $19.19 $19.19 $12.27 256
2016-09-15 $19.22 $19.32 $19.15 $19.19 $12.27 1,250
2016-09-14 $19.31 $19.33 $19.21 $19.23 $12.29 201,975
2016-09-13 $19.38 $19.38 $19.22 $19.22 $12.28 135,498
2016-09-12 $20.04 $20.05 $19.81 $19.96 $12.76 22,612
2016-09-09 $20.37 $20.38 $20.37 $20.37 $13.02 85,111
2016-09-08 $20.49 $20.60 $20.49 $20.56 $13.14 55,955
2016-09-07 $20.40 $20.48 $20.33 $20.36 $13.01 45,415
2016-09-06 $20.22 $20.33 $20.20 $20.25 $12.94 62,637
2016-09-02 $19.86 $20.18 $19.86 $20.18 $12.90 72,580
2016-09-01 $19.76 $19.86 $19.67 $19.86 $12.69 11,325
2016-08-31 $19.83 $19.90 $19.71 $19.86 $12.69 82,256
2016-08-30 $20.10 $20.10 $19.93 $19.93 $12.74 144,539
2016-08-29 $20.00 $20.06 $19.97 $20.06 $12.82 51,952
2016-08-26 $20.19 $20.19 $19.99 $19.99 $12.78 66,400
2016-08-25 $20.10 $20.10 $19.88 $19.97 $12.76 201,320
2016-08-24 $20.12 $20.12 $19.96 $20.00 $12.78 1,183
2016-08-23 $20.41 $20.47 $20.33 $20.36 $12.81 9,562
2016-08-22 $20.45 $20.45 $20.39 $20.40 $12.83 80,995
2016-08-19 $20.66 $20.66 $20.50 $20.52 $12.91 13,305
2016-08-18 $20.75 $20.83 $20.75 $20.81 $13.09 64,270
2016-08-17 $20.55 $20.64 $20.47 $20.54 $12.92 231,393
2016-08-16 $20.69 $20.70 $20.59 $20.59 $12.95 2,250
2016-08-15 $20.65 $20.70 $20.57 $20.57 $12.94 26,419
2016-08-12 $20.51 $20.58 $20.49 $20.50 $12.89 62,950
2016-08-11 $20.23 $20.38 $20.18 $20.31 $12.78 109,085
2016-08-10 $20.31 $20.45 $20.13 $20.13 $12.66 32,408
2016-08-09 $20.43 $20.63 $20.30 $20.35 $12.80 36,165
2016-08-08 $20.37 $20.70 $20.37 $20.54 $12.92 36,727
2016-08-05 $20.24 $20.31 $20.08 $20.21 $12.71 16,863
2016-08-04 $20.24 $20.34 $20.21 $20.21 $12.71 41,256
2016-08-03 $19.89 $20.21 $19.89 $20.16 $12.68 15,523
2016-08-02 $19.78 $19.89 $19.35 $19.61 $12.33 33,728
2016-08-01 $20.17 $20.17 $19.54 $19.61 $12.33 41,428
2016-07-29 $20.15 $20.20 $20.05 $20.18 $12.70 8,245
2016-07-28 $20.20 $20.20 $20.06 $20.06 $12.62 6,871
2016-07-27 $20.35 $20.35 $20.10 $20.10 $12.64 26,023
2016-07-26 $20.21 $20.31 $20.21 $20.31 $12.77 41,350
2016-07-25 $20.38 $20.48 $20.26 $20.32 $12.78 37,560
2016-07-22 $20.47 $20.57 $20.43 $20.52 $12.90 61,108
2016-07-21 $20.34 $20.89 $20.34 $20.44 $12.86 24,027
2016-07-20 $20.42 $20.64 $20.34 $20.57 $12.94 96,701
2016-07-19 $20.43 $20.52 $20.41 $20.52 $12.91 15,446
2016-07-18 $20.38 $20.53 $20.29 $20.48 $12.88 62,705
2016-07-15 $20.43 $20.50 $20.25 $20.34 $12.79 4,287
2016-07-14 $20.91 $20.91 $20.35 $20.50 $12.89 182,320
2016-07-13 $20.25 $20.30 $20.25 $20.30 $12.77 1,026
2016-07-12 $20.46 $20.52 $20.43 $20.43 $12.85 66,994
2016-07-11 $20.16 $20.16 $19.94 $19.94 $12.54 54,549
2016-07-08 $19.84 $20.00 $19.80 $19.88 $12.50 42,958
2016-07-07 $20.02 $20.09 $19.74 $20.02 $12.59 5,692
2016-07-06 $19.58 $19.67 $19.55 $19.59 $12.32 7,738
2016-07-05 $19.51 $19.68 $19.48 $19.68 $12.38 59,969
2016-07-01 $20.06 $20.09 $19.83 $19.83 $12.47 194,779
2016-06-30 $19.78 $20.09 $19.78 $20.02 $12.59 2,806
2016-06-29 $20.00 $20.11 $19.93 $19.93 $12.54 20,436
2016-06-28 $19.46 $19.53 $19.39 $19.53 $12.28 1,421
2016-06-27 $19.50 $19.50 $18.77 $18.89 $11.88 44,105
2016-06-24 $19.93 $20.15 $19.58 $19.71 $12.40 3,573
2016-06-23 $20.19 $20.24 $20.00 $20.24 $12.73 83,104
2016-06-22 $19.94 $20.14 $19.84 $19.84 $12.48 54,609
2016-06-21 $19.44 $19.92 $19.42 $19.91 $12.52 2,534
2016-06-20 $19.78 $19.78 $19.39 $19.47 $12.25 130,077
2016-06-17 $19.31 $19.37 $19.25 $19.25 $12.11 30,367
2016-06-16 $18.90 $19.24 $18.90 $19.22 $12.09 102,493
2016-06-15 $18.97 $19.32 $18.93 $19.20 $12.08 180,334
2016-06-14 $18.73 $19.01 $18.73 $19.01 $11.96 201,621
2016-06-13 $19.30 $19.33 $19.16 $19.18 $12.06 1,833
2016-06-10 $19.73 $19.76 $19.52 $19.52 $12.27 51,752
2016-06-09 $19.86 $19.96 $19.86 $19.95 $12.55 65,916
2016-06-08 $20.28 $20.28 $19.99 $20.05 $12.61 31,535
2016-06-07 $20.05 $20.14 $20.05 $20.11 $12.65 2,266
2016-06-06 $19.85 $20.02 $19.85 $19.98 $12.57 3,223
2016-06-03 $19.58 $19.62 $19.44 $19.62 $12.34 214,370
2016-06-02 $19.49 $19.63 $19.40 $19.63 $12.35 3,000
2016-06-01 $19.30 $19.45 $19.26 $19.43 $12.22 17,234
2016-05-31 $18.98 $19.20 $18.95 $18.95 $11.92 6,766
2016-05-27 $18.58 $18.61 $18.58 $18.61 $11.70 1,536
2016-05-26 $18.88 $18.88 $18.81 $18.81 $11.83 1,687
2016-05-25 $19.11 $19.26 $19.04 $19.04 $11.97 9,124
2016-05-24 $19.54 $19.54 $19.24 $19.24 $11.89 6,428
2016-05-23 $19.43 $19.54 $19.43 $19.46 $12.03 16,626
2016-05-20 $19.31 $19.54 $19.31 $19.51 $12.06 6,071
2016-05-19 $18.70 $19.40 $18.70 $19.40 $11.99 105,239
2016-05-18 $19.30 $19.35 $18.97 $18.97 $11.72 34,731
2016-05-17 $19.33 $19.59 $19.31 $19.40 $11.99 145,636
2016-05-16 $19.06 $19.28 $19.02 $19.27 $11.91 6,410
2016-05-13 $18.84 $18.86 $18.72 $18.73 $11.58 16,185
2016-05-12 $18.98 $19.08 $18.77 $18.89 $11.68 50,635
2016-05-11 $18.19 $18.87 $18.19 $18.70 $11.56 12,286
2016-05-10 $18.63 $18.70 $18.42 $18.51 $11.44 18,373
2016-05-09 $18.46 $18.52 $18.14 $18.43 $11.39 150,037
2016-05-06 $18.88 $18.91 $18.64 $18.80 $11.62 1,910
2016-05-05 $18.89 $18.89 $18.61 $18.78 $11.61 2,704
2016-05-04 $18.29 $18.51 $18.18 $18.30 $11.31 11,552
2016-05-03 $18.18 $18.36 $18.02 $18.20 $11.25 10,549
2016-05-02 $19.39 $19.39 $18.43 $18.57 $11.48 43,640
2016-04-29 $19.30 $19.32 $18.67 $18.92 $11.69 12,955
2016-04-28 $18.84 $19.06 $18.71 $18.71 $11.56 3,546
2016-04-27 $18.96 $18.96 $18.96 $18.96 $11.72 1,227
2016-04-26 $18.07 $18.58 $18.07 $18.58 $11.48 2,721
2016-04-25 $18.92 $18.92 $18.44 $18.48 $11.42 1,607
2016-04-22 $18.75 $18.75 $18.67 $18.73 $11.58 3,960
2016-04-21 $18.25 $18.66 $18.25 $18.51 $11.44 11,150
2016-04-20 $18.31 $18.51 $18.31 $18.39 $11.37 21,597
2016-04-19 $17.13 $17.96 $17.13 $17.96 $11.10 43,429
2016-04-18 $17.29 $17.49 $17.29 $17.40 $10.75 43,409
2016-04-15 $17.17 $17.17 $17.00 $17.00 $10.51 182,687
2016-04-14 $17.22 $17.22 $17.11 $17.17 $10.61 12,229
2016-04-13 $17.09 $17.33 $17.09 $17.33 $10.71 20,775
2016-04-12 $17.06 $17.35 $17.06 $17.35 $10.72 632
2016-04-11 $16.86 $16.86 $16.62 $16.62 $10.27 19,292
2016-04-08 $16.55 $16.62 $16.55 $16.56 $10.23 23,154
2016-04-07 $16.15 $16.17 $16.01 $16.11 $9.96 8,390
2016-04-06 $15.91 $16.28 $15.91 $16.08 $9.94 100,676
2016-04-05 $15.75 $15.93 $15.72 $15.74 $9.73 10,517
2016-04-04 $16.07 $16.16 $15.90 $15.93 $9.85 1,321
2016-04-01 $16.24 $16.42 $16.19 $16.25 $10.04 81,232
2016-03-31 $16.50 $16.71 $16.50 $16.69 $10.32 3,362
2016-03-30 $16.42 $16.60 $16.24 $16.37 $10.11 40,370
2016-03-29 $15.72 $16.02 $15.72 $16.02 $9.90 1,455
2016-03-28 $16.04 $16.04 $15.85 $15.95 $9.86 917
2016-03-24 $15.40 $16.22 $15.40 $16.17 $9.99 6,478
2016-03-23 $16.50 $16.50 $16.17 $16.21 $10.02 205,580
2016-03-22 $16.59 $16.88 $16.53 $16.83 $10.40 227,631
2016-03-21 $16.70 $16.70 $16.50 $16.59 $10.25 13,267
2016-03-18 $18.14 $18.14 $16.64 $16.96 $10.48 15,489
2016-03-17 $16.77 $17.21 $16.75 $17.07 $10.55 6,462
2016-03-16 $16.24 $16.70 $16.24 $16.70 $10.32 205,800
2016-03-15 $15.76 $15.87 $15.73 $15.79 $9.76 184,328
2016-03-14 $16.12 $16.18 $15.81 $16.13 $9.97 7,618
2016-03-11 $16.15 $16.20 $16.09 $16.11 $9.96 79,772
2016-03-10 $15.85 $16.00 $15.69 $15.79 $9.76 32,689
2016-03-09 $15.90 $16.19 $15.90 $16.05 $9.92 26,847
2016-03-08 $16.37 $16.41 $15.85 $15.85 $9.80 18,223
2016-03-07 $16.66 $16.89 $16.66 $16.79 $10.38 142,839
2016-03-04 $16.64 $16.64 $16.25 $16.33 $10.09 59,582
2016-03-03 $15.93 $16.50 $15.93 $16.25 $10.04 21,738
2016-03-02 $15.60 $15.92 $15.60 $15.92 $9.84 825
2016-03-01 $15.27 $15.45 $15.24 $15.44 $9.54 37,138
2016-02-29 $15.42 $15.48 $15.42 $15.48 $9.57 58,737
2016-02-26 $15.44 $15.47 $15.10 $15.21 $9.40 2,107
2016-02-25 $14.85 $15.02 $14.72 $15.02 $9.28 60,270
2016-02-24 $14.68 $15.47 $14.65 $15.43 $9.33 18,265
2016-02-23 $15.18 $15.22 $15.11 $15.11 $9.14 3,875
2016-02-22 $15.45 $15.71 $15.45 $15.71 $9.50 17,249
2016-02-19 $14.85 $14.97 $14.72 $14.91 $9.02 29,748
2016-02-18 $15.37 $15.37 $14.90 $15.15 $9.16 34,319
2016-02-17 $14.79 $15.24 $14.55 $15.04 $9.09 317,165
2016-02-16 $13.78 $14.42 $13.78 $14.34 $8.67 65,000
2016-02-12 $13.17 $13.59 $12.90 $13.52 $8.18 798,572
2016-02-11 $12.90 $13.40 $12.57 $12.78 $7.73 60,863
2016-02-10 $13.16 $13.68 $13.01 $13.40 $8.10 14,037
2016-02-09 $13.41 $13.46 $12.84 $13.22 $8.00 33,362
2016-02-08 $14.00 $14.17 $13.47 $13.71 $8.29 67,281
2016-02-05 $15.32 $15.61 $14.99 $15.04 $9.09 129,458
2016-02-04 $15.28 $15.66 $15.28 $15.66 $9.47 10,622
2016-02-03 $15.34 $15.36 $14.76 $15.28 $9.24 40,736
2016-02-02 $15.60 $15.60 $15.15 $15.35 $9.28 118,829
2016-02-01 $15.29 $15.77 $15.21 $15.72 $9.51 61,427
2016-01-29 $15.88 $16.27 $15.79 $15.89 $9.61 54,987
2016-01-28 $15.93 $15.93 $15.57 $15.76 $9.53 59,772
2016-01-27 $15.20 $15.31 $14.85 $15.19 $9.18 47,681
2016-01-26 $14.65 $15.32 $14.56 $15.32 $9.26 174,908
2016-01-25 $14.77 $15.56 $14.77 $14.81 $8.96 23,653
2016-01-22 $14.36 $15.28 $14.36 $15.13 $9.15 92,055
2016-01-21 $13.29 $14.08 $13.29 $13.88 $8.39 30,045
2016-01-20 $13.74 $14.34 $12.75 $13.27 $8.02 138,873
2016-01-19 $14.79 $14.94 $13.82 $14.12 $8.54 130,681
2016-01-15 $15.21 $15.25 $14.98 $14.99 $9.06 140,851
2016-01-14 $14.65 $15.87 $14.64 $15.82 $9.57 157,455
2016-01-13 $15.79 $15.85 $14.60 $14.83 $8.97 15,716
2016-01-12 $16.54 $16.54 $14.89 $15.81 $9.56 64,450
2016-01-11 $16.91 $16.91 $15.81 $15.96 $9.65 17,317
2016-01-08 $16.80 $17.00 $16.69 $16.85 $10.19 30,195
2016-01-07 $17.33 $17.39 $16.56 $16.56 $10.01 13,373
2016-01-06 $18.40 $18.41 $17.43 $17.49 $10.58 24,265
2016-01-05 $18.72 $18.72 $18.20 $18.49 $11.18 19,861
2016-01-04 $17.80 $18.57 $17.80 $18.57 $11.23 29,906
2015-12-31 $17.01 $18.37 $16.97 $18.35 $11.10 105,215
2015-12-30 $17.37 $17.67 $17.21 $17.55 $10.61 218,741
2015-12-29 $17.68 $18.21 $17.56 $17.76 $10.74 217,392
2015-12-28 $17.92 $17.94 $17.75 $17.92 $10.84 238,963
2015-12-24 $18.47 $18.62 $18.27 $18.35 $11.10 716,942
2015-12-23 $17.16 $18.33 $17.16 $18.26 $11.04 163,819
2015-12-22 $16.23 $17.51 $16.23 $17.16 $10.38 149,624
2015-12-21 $15.77 $16.54 $15.76 $16.54 $10.00 247,553
2015-12-18 $15.90 $16.23 $15.85 $15.99 $9.67 163,405
2015-12-17 $16.54 $16.54 $15.73 $15.93 $9.63 211,632
2015-12-16 $15.95 $16.67 $15.89 $16.52 $9.99 376,906
2015-12-15 $15.69 $16.09 $15.65 $15.87 $9.60 177,916
2015-12-14 $15.91 $16.05 $15.53 $15.68 $9.48 198,230
2015-12-11 $16.94 $16.94 $16.09 $16.16 $9.77 265,527
2015-12-10 $17.62 $17.63 $17.25 $17.26 $10.44 120,877
2015-12-09 $16.59 $17.69 $16.36 $17.63 $10.66 138,136
2015-12-08 $15.54 $16.67 $15.47 $16.47 $9.96 54,211
2015-12-07 $17.12 $17.12 $15.62 $16.01 $9.68 261,535
2015-12-04 $17.75 $17.78 $17.01 $17.11 $10.35 120,448
2015-12-03 $18.64 $18.76 $17.85 $17.87 $10.81 302,550
2015-12-02 $19.29 $19.29 $18.19 $18.49 $11.18 172,670
2015-12-01 $19.39 $19.49 $18.97 $19.12 $11.56 33,681
2015-11-30 $19.55 $19.55 $19.40 $19.42 $11.74 17,456
2015-11-27 $19.35 $19.41 $19.33 $19.36 $11.71 177,534
2015-11-25 $19.60 $19.74 $19.29 $19.61 $11.86 14,529
2015-11-24 $20.00 $20.43 $19.70 $20.01 $11.88 31,820
2015-11-23 $19.92 $20.43 $19.53 $19.58 $11.62 252,001
2015-11-20 $20.05 $20.26 $19.61 $19.70 $11.69 102,514
2015-11-19 $20.61 $20.81 $20.15 $20.19 $11.98 207,206
2015-11-18 $20.42 $20.80 $20.24 $20.50 $12.17 155,497
2015-11-17 $20.72 $21.20 $20.46 $20.48 $12.16 101,155
2015-11-16 $19.95 $20.82 $19.95 $20.77 $12.33 105,961
2015-11-13 $19.68 $20.04 $19.50 $19.95 $11.84 184,795
2015-11-12 $20.63 $20.63 $19.94 $19.96 $11.85 329,897
2015-11-11 $20.80 $21.95 $20.44 $20.61 $12.23 8,239
2015-11-10 $21.04 $21.14 $20.92 $20.99 $12.46 250,157
2015-11-09 $21.14 $21.79 $20.97 $20.99 $12.46 147,184
2015-11-06 $21.53 $21.63 $21.28 $21.31 $12.65 103,722
2015-11-05 $21.96 $21.96 $21.39 $21.45 $12.73 241,274
2015-11-04 $22.72 $22.72 $21.73 $21.86 $12.98 81,610
2015-11-03 $21.73 $22.64 $21.73 $22.53 $13.37 110,851
2015-11-02 $21.20 $22.03 $21.20 $21.69 $12.87 231,086
2015-10-30 $21.30 $21.82 $21.29 $21.51 $12.77 82,128
2015-10-29 $20.79 $21.51 $20.59 $21.48 $12.75 27,407
2015-10-28 $20.49 $21.07 $20.00 $20.00 $11.87 141,791
2015-10-27 $20.48 $20.48 $20.00 $20.22 $12.00 213,241
2015-10-26 $20.78 $20.89 $20.55 $20.55 $12.20 85,397
2015-10-23 $21.81 $21.81 $21.05 $21.06 $12.50 146,535
2015-10-22 $21.76 $21.76 $21.23 $21.25 $12.61 59,877
2015-10-21 $21.25 $22.16 $21.25 $21.78 $12.93 16,020
2015-10-20 $22.16 $22.82 $21.98 $22.16 $13.15 45,123
2015-10-19 $22.95 $22.95 $22.07 $22.10 $13.12 142,526
2015-10-16 $22.45 $23.05 $22.39 $22.59 $13.41 30,087
2015-10-15 $21.98 $22.38 $21.88 $22.37 $13.28 42,191
2015-10-14 $21.98 $22.10 $21.88 $22.03 $13.08 51,274
2015-10-13 $22.42 $22.42 $21.98 $21.98 $13.05 57,193
2015-10-12 $22.30 $22.31 $22.30 $22.30 $13.24 684
2015-10-09 $22.89 $22.96 $22.67 $22.88 $13.58 34,754
2015-10-08 $22.45 $22.90 $22.41 $22.77 $13.52 51,985
2015-10-07 $22.67 $22.67 $22.28 $22.51 $13.36 37,378
2015-10-06 $22.22 $22.50 $22.13 $22.13 $13.14 64,040
2015-10-05 $22.12 $22.19 $21.90 $22.00 $13.06 38,155
2015-10-02 $20.91 $21.50 $20.90 $21.50 $12.76 8,564
2015-10-01 $20.15 $20.77 $20.15 $20.77 $12.33 9,636
2015-09-30 $18.80 $19.84 $18.76 $19.84 $11.77 24,620
2015-09-29 $20.30 $20.30 $18.24 $18.30 $10.86 1,150,926
2015-09-28 $20.52 $20.52 $19.31 $19.38 $11.50 69,726
2015-09-25 $21.16 $21.16 $20.78 $20.78 $12.33 1,626
2015-09-24 $20.88 $20.93 $20.35 $20.87 $12.39 56,770
2015-09-23 $21.49 $21.49 $21.07 $21.07 $12.51 54,781
2015-09-22 $22.02 $22.19 $21.83 $21.90 $13.00 42,378
2015-09-21 $22.59 $22.59 $22.27 $22.40 $13.30 57,154
2015-09-18 $22.26 $22.27 $22.01 $22.20 $13.18 17,387
2015-09-17 $22.19 $22.48 $22.17 $22.31 $13.24 20,983
2015-09-16 $22.20 $22.26 $22.03 $22.20 $13.18 245,588
2015-09-15 $22.11 $22.11 $21.91 $21.91 $13.00 96,069
2015-09-14 $22.15 $22.21 $21.96 $21.97 $13.04 83,865
2015-09-11 $22.34 $22.34 $22.17 $22.17 $13.16 21,276
2015-09-10 $22.82 $22.90 $22.75 $22.84 $13.56 68,113
2015-09-09 $23.29 $23.33 $22.85 $22.85 $13.56 32,634
2015-09-08 $23.30 $23.41 $23.16 $23.18 $13.76 122,673

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

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

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

Nuvestan Logo

© Nuvestan Inc.