Sainsbury (J) plc (JSAIY) Exchange: OTCQX

Data as of Jan. 17, 2022

$15.83 ($-0.10) -0.63%

Sainsbury (J) plc - Daily Information
Click for more stock information on Sainsbury (J) plc.
Daily Information Data
Date Jan. 17, 2022
Open $15.89
Previous Close $15.83
High $15.91
Low $15.78
Adjusted Open $15.89
Previous Adjusted Close $15.83
Adjusted High $15.91
Adjusted Low $15.78

Key People Sainsbury (J) plc

Employee Position
Martin A. Scicluna Chairman
Simon John Roberts Chief Executive Officer & Director
Kevin O'Byrne Chief Financial Officer & Director
Richard Philip Newsome Chief Technology Officer
Phil Jordan Group Chief Information Officer
Helen Hunter Chief Data Officer
Bridget Lea Managing Director-North
Rhian Helen Bartlett Director-Fresh Foods
Clo Moriarty Group Chief Digital Officer
Keith Weed Non-Executive Director
Tanuj Kapilashrami Non-Executive Director
Adrian Nevil Hennah Non-Executive Director
Richard Harding Group Treasurer
Mark Given Chief Marketing Officer
James Collins Head-Investor Relations
Timothy Fallowfield Secretary & Director-Corporate Services
Susan Ilene Rice Senior Independent Director
Brian Jude Cassin Independent Non-Executive Director
Jo Harlow Independent Non-Executive Director
David Wilson Keens Non-Executive Director
Historical Stock Data for Sainsbury (J) plc (JSAIY)
Date Open High Low Close Adj.Close Volume
2022-01-14 $15.89 $15.91 $15.78 $15.83 $15.83 17,855
2022-01-13 $16.62 $16.62 $15.90 $15.93 $15.93 7,775
2022-01-12 $15.72 $15.84 $15.71 $15.80 $15.80 28,292
2022-01-11 $15.23 $15.28 $15.18 $15.26 $15.26 12,699
2022-01-10 $15.22 $15.36 $15.11 $15.22 $15.22 17,286
2022-01-07 $15.04 $15.04 $14.92 $15.00 $15.00 16,726
2022-01-06 $15.33 $15.33 $15.13 $15.19 $15.19 19,394
2022-01-05 $15.18 $15.22 $15.08 $15.08 $15.08 26,505
2022-01-04 $14.94 $15.02 $14.93 $14.98 $14.98 39,623
2022-01-03 $14.75 $14.95 $14.60 $14.60 $14.60 6,089
2021-12-31 $14.53 $14.87 $14.53 $14.77 $14.77 12,118
2021-12-30 $14.99 $15.00 $14.93 $14.98 $14.98 33,484
2021-12-29 $15.04 $15.10 $15.04 $15.04 $15.04 12,971
2021-12-28 $14.86 $14.98 $14.84 $14.98 $14.98 5,952
2021-12-27 $14.64 $15.00 $14.50 $15.00 $15.00 13,268
2021-12-23 $14.70 $14.76 $14.66 $14.68 $14.68 24,901
2021-12-22 $14.61 $14.65 $14.59 $14.61 $14.61 23,404
2021-12-21 $14.47 $14.49 $14.36 $14.49 $14.49 49,047
2021-12-20 $14.58 $14.59 $14.43 $14.46 $14.46 195,831
2021-12-17 $14.45 $14.54 $14.40 $14.40 $14.40 15,445
2021-12-16 $14.47 $14.78 $14.46 $14.49 $14.49 26,573
2021-12-15 $14.51 $14.52 $14.33 $14.45 $14.45 23,866
2021-12-14 $14.46 $14.79 $14.46 $14.67 $14.67 45,857
2021-12-13 $14.52 $14.52 $14.35 $14.44 $14.44 19,913
2021-12-10 $15.02 $15.02 $14.50 $14.73 $14.73 15,679
2021-12-09 $14.91 $14.91 $14.59 $14.66 $14.66 19,044
2021-12-08 $14.77 $14.82 $14.67 $14.74 $14.74 9,646
2021-12-07 $14.95 $14.98 $14.81 $14.81 $14.81 26,686
2021-12-06 $14.88 $14.99 $14.88 $14.93 $14.93 12,436
2021-12-03 $14.89 $14.90 $14.79 $14.85 $14.85 22,594
2021-12-02 $14.65 $14.98 $14.65 $14.94 $14.94 58,213
2021-12-01 $15.03 $15.03 $14.83 $14.83 $14.83 79,780
2021-11-30 $15.03 $15.03 $14.74 $14.85 $14.85 64,604
2021-11-29 $15.52 $15.59 $15.49 $15.54 $15.54 20,563
2021-11-26 $15.80 $16.22 $15.69 $15.71 $15.71 5,023
2021-11-24 $15.74 $15.85 $15.73 $15.85 $15.85 14,350
2021-11-23 $15.86 $15.86 $15.77 $15.84 $15.84 13,743
2021-11-22 $15.91 $16.00 $15.90 $15.90 $15.90 45,861
2021-11-19 $15.90 $16.14 $15.73 $15.91 $15.91 8,820
2021-11-18 $15.88 $16.01 $15.85 $15.91 $15.91 37,316
2021-11-17 $16.17 $16.17 $15.71 $15.82 $15.65 14,089
2021-11-16 $16.07 $16.07 $15.82 $15.87 $15.70 27,329
2021-11-15 $16.21 $16.21 $16.01 $16.07 $15.90 19,335
2021-11-12 $15.96 $16.16 $15.92 $15.96 $15.79 10,615
2021-11-11 $15.84 $15.95 $15.84 $15.89 $15.72 14,973
2021-11-10 $15.94 $15.94 $15.76 $15.80 $15.63 8,061
2021-11-09 $15.69 $16.00 $15.39 $15.85 $15.68 12,132
2021-11-08 $15.69 $15.76 $15.58 $15.69 $15.52 12,250
2021-11-05 $15.40 $15.46 $15.34 $15.43 $15.26 10,759
2021-11-04 $15.44 $15.44 $15.14 $15.42 $15.25 16,242
2021-11-03 $15.62 $15.93 $15.59 $15.88 $15.71 24,206
2021-11-02 $16.12 $16.17 $16.01 $16.04 $15.87 13,753
2021-11-01 $16.01 $16.23 $16.01 $16.21 $16.03 21,586
2021-10-29 $16.47 $16.85 $16.39 $16.85 $16.67 8,194
2021-10-28 $16.73 $16.80 $16.48 $16.59 $16.41 18,184
2021-10-27 $16.85 $16.89 $16.51 $16.85 $16.66 15,442
2021-10-26 $16.41 $16.85 $16.41 $16.66 $16.48 12,310
2021-10-25 $16.24 $16.36 $16.24 $16.36 $16.18 5,366
2021-10-22 $16.16 $16.16 $16.08 $16.16 $15.99 7,558
2021-10-21 $16.32 $16.33 $16.29 $16.30 $16.12 14,646
2021-10-20 $16.37 $16.43 $16.37 $16.39 $16.21 10,105
2021-10-19 $16.37 $16.39 $16.33 $16.37 $16.19 8,956
2021-10-18 $16.15 $16.18 $16.10 $16.17 $16.00 9,578
2021-10-15 $16.31 $16.31 $16.25 $16.29 $16.11 9,861
2021-10-14 $16.15 $16.18 $16.10 $16.14 $15.97 6,833
2021-10-13 $16.01 $16.12 $16.01 $16.11 $15.93 9,622
2021-10-12 $15.88 $16.05 $15.88 $16.00 $15.82 11,938
2021-10-11 $15.96 $15.99 $15.93 $15.93 $15.75 3,700
2021-10-08 $16.06 $16.14 $16.05 $16.05 $15.88 6,597
2021-10-07 $15.96 $16.00 $15.93 $15.98 $15.81 10,360
2021-10-06 $16.03 $16.03 $15.74 $15.83 $15.66 10,522
2021-10-05 $16.28 $16.38 $16.28 $16.35 $16.17 12,082
2021-10-04 $16.09 $16.09 $15.67 $15.99 $15.82 8,211
2021-10-01 $15.49 $15.49 $15.32 $15.45 $15.28 16,918
2021-09-30 $15.28 $15.38 $15.26 $15.37 $15.20 19,998
2021-09-29 $15.65 $15.69 $15.55 $15.58 $15.41 10,935
2021-09-28 $15.80 $15.88 $15.78 $15.84 $15.67 13,429
2021-09-27 $15.98 $16.03 $15.98 $16.02 $15.85 9,446
2021-09-24 $16.12 $16.20 $16.11 $16.12 $15.95 5,327
2021-09-23 $16.26 $16.26 $16.20 $16.20 $16.02 10,777
2021-09-22 $16.06 $16.23 $16.05 $16.11 $15.94 38,297
2021-09-21 $15.98 $16.07 $15.95 $16.03 $15.86 13,301
2021-09-20 $15.61 $15.66 $15.54 $15.65 $15.48 17,305
2021-09-17 $15.68 $15.68 $15.56 $15.62 $15.45 5,988
2021-09-16 $15.61 $15.66 $15.54 $15.54 $15.37 17,218
2021-09-15 $15.74 $16.00 $15.66 $15.92 $15.75 18,977
2021-09-14 $16.27 $16.27 $15.93 $16.03 $15.86 9,666
2021-09-13 $16.23 $16.23 $16.02 $16.10 $15.93 5,258
2021-09-10 $16.22 $16.29 $16.22 $16.29 $16.11 15,982
2021-09-09 $16.30 $16.44 $16.29 $16.44 $16.26 7,369
2021-09-08 $16.50 $16.61 $16.43 $16.59 $16.41 10,667
2021-09-07 $16.46 $16.59 $16.41 $16.58 $16.40 11,783
2021-09-03 $16.75 $16.84 $16.75 $16.83 $16.65 5,315
2021-09-02 $16.85 $16.86 $16.74 $16.79 $16.61 12,353
2021-09-01 $16.82 $16.91 $16.79 $16.79 $16.61 12,367
2021-08-31 $16.78 $16.80 $16.67 $16.71 $16.53 23,164
2021-08-30 $16.68 $17.15 $16.68 $17.09 $16.91 10,320
2021-08-27 $16.98 $17.09 $16.95 $17.06 $16.88 16,233
2021-08-26 $17.52 $17.54 $17.43 $17.44 $17.25 8,272
2021-08-25 $17.53 $17.77 $17.53 $17.74 $17.54 6,647
2021-08-24 $17.99 $17.99 $17.67 $17.68 $17.49 32,208
2021-08-23 $18.65 $18.68 $18.54 $18.61 $18.41 664,339
2021-08-20 $15.98 $16.21 $15.94 $16.19 $16.01 14,646
2021-08-19 $15.78 $16.25 $15.78 $15.86 $15.69 23,169
2021-08-18 $16.03 $16.65 $15.97 $16.02 $15.85 52,275
2021-08-17 $16.30 $16.75 $16.25 $16.36 $16.18 30,910
2021-08-16 $16.50 $16.68 $16.47 $16.61 $16.43 27,179
2021-08-13 $16.74 $16.88 $16.74 $16.74 $16.56 12,093
2021-08-12 $16.77 $16.87 $16.77 $16.87 $16.69 16,646
2021-08-11 $16.71 $16.88 $16.71 $16.81 $16.63 10,303
2021-08-10 $16.16 $16.78 $16.16 $16.38 $16.20 7,260
2021-08-09 $16.15 $16.32 $16.13 $16.21 $16.03 26,678
2021-08-06 $16.00 $16.14 $15.97 $16.05 $15.88 29,400
2021-08-05 $16.00 $16.13 $16.00 $16.12 $15.95 8,725
2021-08-04 $16.24 $16.24 $15.97 $15.97 $15.80 18,486
2021-08-03 $16.15 $16.29 $16.15 $16.25 $16.07 158,200
2021-08-02 $15.87 $15.87 $15.80 $15.81 $15.64 8,904
2021-07-30 $15.87 $15.87 $15.73 $15.74 $15.57 24,922
2021-07-29 $15.81 $15.91 $15.75 $15.75 $15.58 155,064
2021-07-28 $15.67 $15.70 $15.60 $15.64 $15.47 31,218
2021-07-27 $15.51 $15.95 $15.51 $15.67 $15.50 12,442
2021-07-26 $15.44 $15.52 $15.41 $15.51 $15.34 10,573
2021-07-23 $15.33 $15.41 $15.31 $15.36 $15.19 12,345
2021-07-22 $15.46 $15.47 $15.39 $15.41 $15.24 52,504
2021-07-21 $15.35 $15.40 $15.35 $15.36 $15.19 11,664
2021-07-20 $15.15 $15.32 $15.13 $15.23 $15.07 9,527
2021-07-19 $15.53 $15.53 $15.31 $15.42 $15.25 14,519
2021-07-16 $15.61 $15.74 $15.60 $15.72 $15.55 6,992
2021-07-15 $15.70 $15.80 $15.67 $15.74 $15.57 8,620
2021-07-14 $15.63 $15.74 $15.63 $15.74 $15.57 4,508
2021-07-13 $15.67 $15.69 $15.61 $15.69 $15.52 7,233
2021-07-12 $15.72 $15.78 $15.70 $15.73 $15.56 6,729
2021-07-09 $15.61 $15.82 $15.61 $15.73 $15.56 7,244
2021-07-08 $15.72 $15.72 $15.60 $15.60 $15.43 11,856
2021-07-07 $15.68 $15.76 $15.68 $15.75 $15.58 22,693
2021-07-06 $15.47 $15.49 $15.37 $15.41 $15.24 44,783
2021-07-02 $14.98 $15.11 $14.98 $15.02 $14.86 10,313
2021-07-01 $14.94 $15.01 $14.94 $14.98 $14.81 20,631
2021-06-30 $15.00 $15.10 $14.96 $15.10 $14.94 19,390
2021-06-29 $14.95 $15.04 $14.92 $14.92 $14.76 65,505
2021-06-28 $15.06 $15.12 $14.95 $15.00 $14.84 13,036
2021-06-25 $14.83 $15.18 $14.83 $15.16 $15.00 7,532
2021-06-24 $15.18 $15.24 $15.15 $15.24 $15.08 7,792
2021-06-23 $15.12 $15.15 $15.05 $15.15 $14.99 6,351
2021-06-22 $15.25 $15.25 $15.01 $15.12 $14.96 20,622
2021-06-21 $14.72 $15.09 $14.72 $15.07 $14.91 14,725
2021-06-18 $14.18 $14.47 $14.17 $14.17 $14.02 8,915
2021-06-17 $14.48 $14.54 $14.35 $14.54 $14.38 111,346
2021-06-16 $14.91 $14.91 $14.36 $14.44 $14.28 151,020
2021-06-15 $14.60 $14.64 $14.32 $14.58 $14.42 118,857
2021-06-14 $14.60 $14.63 $14.54 $14.62 $14.46 8,926
2021-06-11 $14.67 $14.67 $14.46 $14.58 $14.42 12,722
2021-06-10 $14.24 $14.91 $14.24 $14.72 $14.56 25,652
2021-06-09 $14.88 $15.23 $14.88 $15.11 $14.55 22,264
2021-06-08 $15.17 $15.32 $15.11 $15.25 $14.69 7,604
2021-06-07 $15.27 $15.30 $15.10 $15.24 $14.68 16,728
2021-06-04 $15.30 $15.40 $15.24 $15.34 $14.78 19,247
2021-06-03 $15.45 $15.45 $15.35 $15.40 $14.84 24,163
2021-06-02 $15.27 $15.46 $15.26 $15.38 $14.82 8,870
2021-06-01 $15.35 $15.78 $15.35 $15.42 $14.85 13,517
2021-05-28 $15.21 $16.00 $15.15 $15.16 $14.61 9,246
2021-05-27 $15.21 $15.77 $15.21 $15.22 $14.66 75,917
2021-05-26 $14.97 $15.07 $14.90 $14.99 $14.44 21,110
2021-05-25 $15.02 $15.15 $14.97 $15.15 $14.60 92,794
2021-05-24 $14.90 $15.04 $14.88 $14.99 $14.44 98,460
2021-05-21 $14.90 $15.03 $14.89 $15.03 $14.48 64,258
2021-05-20 $14.83 $14.94 $14.83 $14.83 $14.29 6,175
2021-05-19 $14.89 $14.99 $14.82 $14.89 $14.34 10,945
2021-05-18 $14.98 $15.06 $14.88 $14.97 $14.42 6,676
2021-05-17 $14.84 $15.05 $14.84 $15.00 $14.45 107,314
2021-05-14 $14.69 $14.74 $14.55 $14.57 $14.04 22,905
2021-05-13 $14.56 $14.66 $14.53 $14.53 $14.00 15,980
2021-05-12 $14.73 $14.77 $14.50 $14.53 $14.00 115,980
2021-05-11 $14.47 $14.64 $14.43 $14.64 $14.11 4,382
2021-05-10 $14.51 $14.62 $14.50 $14.60 $14.07 13,288
2021-05-07 $14.14 $14.25 $14.11 $14.16 $13.64 13,013
2021-05-06 $13.78 $13.86 $13.71 $13.86 $13.35 18,178
2021-05-05 $13.73 $13.93 $13.71 $13.75 $13.25 16,778
2021-05-04 $13.39 $13.46 $13.30 $13.39 $12.90 47,468
2021-05-03 $13.41 $13.67 $13.26 $13.26 $12.78 16,651
2021-04-30 $13.20 $13.40 $13.18 $13.40 $12.91 70,680
2021-04-29 $13.16 $13.38 $13.16 $13.26 $12.78 6,257
2021-04-28 $13.20 $13.34 $13.18 $13.18 $12.70 8,329
2021-04-27 $13.52 $13.73 $13.50 $13.50 $13.01 11,219
2021-04-26 $13.49 $13.83 $13.49 $13.72 $13.21 13,494
2021-04-23 $13.46 $13.74 $13.46 $13.74 $13.24 16,110
2021-04-22 $13.77 $14.02 $13.77 $14.02 $13.51 14,853
2021-04-21 $13.95 $14.16 $13.95 $14.16 $13.64 17,531
2021-04-20 $14.04 $14.18 $13.90 $13.93 $13.42 7,651
2021-04-19 $14.20 $14.40 $14.15 $14.30 $13.78 31,984
2021-04-16 $13.70 $13.92 $13.70 $13.88 $13.37 11,386
2021-04-15 $13.56 $13.75 $13.51 $13.67 $13.17 25,045
2021-04-14 $13.33 $13.44 $13.29 $13.41 $12.92 20,810
2021-04-13 $13.52 $13.69 $13.35 $13.69 $13.19 32,986
2021-04-12 $13.54 $13.86 $13.54 $13.64 $13.14 13,385
2021-04-09 $13.56 $13.81 $13.53 $13.77 $13.27 11,380
2021-04-08 $13.51 $13.64 $13.46 $13.64 $13.14 13,210
2021-04-07 $13.53 $13.61 $13.45 $13.45 $12.96 13,568
2021-04-06 $13.48 $13.50 $13.42 $13.43 $12.94 11,684
2021-04-05 $13.74 $14.09 $13.38 $13.38 $12.89 10,142
2021-04-01 $13.26 $13.38 $13.26 $13.38 $12.89 13,060
2021-03-31 $13.50 $13.82 $13.47 $13.47 $12.98 26,981
2021-03-30 $13.45 $13.69 $13.45 $13.69 $13.19 14,923
2021-03-29 $13.58 $13.70 $13.58 $13.63 $13.13 11,728
2021-03-26 $13.42 $13.60 $13.42 $13.60 $13.10 7,747
2021-03-25 $13.37 $13.48 $13.37 $13.44 $12.94 6,185
2021-03-24 $13.31 $13.44 $13.26 $13.26 $12.78 9,255
2021-03-23 $13.55 $13.56 $13.38 $13.50 $13.01 13,177
2021-03-22 $13.50 $13.60 $13.47 $13.60 $13.10 10,115
2021-03-19 $13.43 $13.78 $13.43 $13.68 $13.18 12,633
2021-03-18 $13.56 $13.63 $13.44 $13.53 $13.04 12,193
2021-03-17 $13.37 $13.56 $13.35 $13.56 $13.07 14,257
2021-03-16 $13.49 $13.61 $13.45 $13.55 $13.06 52,237
2021-03-15 $13.11 $13.27 $13.09 $13.27 $12.79 21,013
2021-03-12 $13.24 $13.32 $13.21 $13.28 $12.79 18,105
2021-03-11 $13.21 $13.30 $13.17 $13.17 $12.69 17,674
2021-03-10 $13.11 $13.26 $13.11 $13.26 $12.78 16,727
2021-03-09 $12.99 $13.01 $12.85 $12.86 $12.39 13,065
2021-03-08 $12.52 $12.76 $12.51 $12.55 $12.09 10,913
2021-03-05 $12.84 $12.96 $12.67 $12.80 $12.33 24,872
2021-03-04 $12.47 $12.56 $12.32 $12.32 $11.87 86,281
2021-03-03 $12.47 $12.64 $12.42 $12.63 $12.17 11,231
2021-03-02 $12.44 $12.50 $12.37 $12.50 $12.04 13,949
2021-03-01 $12.51 $12.64 $12.47 $12.56 $12.10 20,191
2021-02-26 $12.75 $12.85 $12.64 $12.81 $12.34 15,252
2021-02-25 $12.99 $13.06 $12.75 $13.04 $12.56 18,531
2021-02-24 $13.09 $13.09 $12.92 $13.04 $12.56 18,531
2021-02-23 $12.80 $13.10 $12.80 $13.00 $12.53 16,183
2021-02-22 $12.91 $12.92 $12.75 $12.76 $12.29 25,003
2021-02-19 $13.00 $13.23 $12.94 $12.94 $12.47 15,536
2021-02-18 $12.90 $13.00 $12.83 $12.95 $12.48 24,098
2021-02-17 $12.89 $12.99 $12.86 $12.95 $12.48 24,098
2021-02-16 $12.86 $12.96 $12.85 $12.90 $12.42 23,950
2021-02-12 $12.55 $12.84 $12.55 $12.83 $12.36 68,083
2021-02-11 $12.75 $13.07 $12.75 $13.02 $12.54 10,409
2021-02-10 $12.96 $13.18 $12.92 $13.06 $12.58 15,293
2021-02-09 $13.02 $13.06 $12.92 $13.06 $12.58 15,293
2021-02-08 $13.00 $13.00 $12.89 $12.89 $12.42 18,877
2021-02-05 $12.96 $13.22 $12.95 $13.03 $12.55 7,159
2021-02-04 $12.95 $12.98 $12.84 $12.89 $12.42 87,090
2021-02-03 $13.06 $13.19 $13.04 $13.11 $12.63 12,700
2021-02-02 $13.00 $13.13 $13.00 $13.13 $12.65 7,213
2021-02-01 $13.34 $13.42 $13.24 $13.35 $12.86 7,841
2021-01-29 $13.52 $13.63 $13.43 $13.52 $13.03 14,487
2021-01-28 $13.65 $13.97 $13.65 $13.97 $13.46 35,370
2021-01-27 $13.80 $14.12 $13.80 $13.93 $13.42 20,851
2021-01-26 $13.71 $13.98 $13.71 $13.92 $13.41 12,398
2021-01-25 $13.68 $13.80 $13.65 $13.70 $13.20 16,783
2021-01-22 $13.50 $13.63 $13.49 $13.62 $13.12 39,144
2021-01-21 $13.46 $13.66 $13.42 $13.55 $13.06 49,089
2021-01-20 $13.24 $13.38 $13.21 $13.31 $12.82 16,272
2021-01-19 $13.22 $13.22 $13.04 $13.21 $12.73 18,032
2021-01-15 $13.13 $13.15 $12.91 $13.08 $12.60 26,910
2021-01-14 $13.31 $13.50 $13.26 $13.35 $12.86 97,954
2021-01-13 $13.22 $13.34 $13.21 $13.24 $12.76 253,045
2021-01-12 $13.16 $13.16 $12.79 $12.90 $12.43 12,575
2021-01-11 $12.87 $12.96 $12.75 $12.85 $12.38 68,188
2021-01-08 $13.26 $13.34 $13.12 $13.22 $12.74 34,692
2021-01-07 $13.47 $13.65 $13.37 $13.47 $12.98 25,479
2021-01-06 $12.79 $12.79 $12.61 $12.70 $12.24 17,061
2021-01-05 $12.32 $12.41 $12.25 $12.27 $11.82 49,530
2021-01-04 $12.34 $12.34 $12.20 $12.33 $11.88 17,850
2020-12-31 $12.46 $12.46 $12.34 $12.34 $11.89 6,998
2020-12-30 $12.60 $12.62 $12.49 $12.53 $12.07 18,715
2020-12-29 $12.43 $12.49 $12.39 $12.49 $12.03 30,641
2020-12-28 $12.87 $12.87 $12.26 $12.33 $11.88 32,978
2020-12-24 $12.29 $12.34 $12.25 $12.25 $11.80 13,343
2020-12-23 $12.14 $12.16 $12.02 $12.16 $11.72 26,362
2020-12-22 $11.83 $11.83 $11.54 $11.69 $11.26 22,967
2020-12-21 $11.69 $11.99 $11.66 $11.95 $11.51 35,154
2020-12-18 $12.31 $12.32 $12.17 $12.17 $11.73 20,395
2020-12-17 $12.43 $12.43 $12.34 $12.40 $11.95 42,902
2020-12-16 $12.66 $12.66 $12.42 $12.46 $12.01 73,005
2020-12-15 $12.20 $12.40 $12.20 $12.28 $11.83 17,356
2020-12-14 $12.06 $12.16 $12.00 $12.09 $11.64 14,849
2020-12-11 $11.61 $11.62 $11.48 $11.58 $11.15 31,203
2020-12-10 $12.00 $12.08 $11.95 $12.00 $11.56 41,450
2020-12-09 $11.88 $12.00 $11.84 $11.96 $11.52 24,339
2020-12-08 $11.48 $11.68 $11.48 $11.68 $11.25 19,071
2020-12-07 $11.39 $11.56 $11.35 $11.44 $11.02 20,720
2020-12-04 $11.75 $11.77 $11.53 $11.62 $11.20 25,268
2020-12-03 $11.71 $11.96 $11.71 $11.78 $11.35 86,435
2020-12-02 $11.26 $11.34 $11.20 $11.31 $10.90 64,692
2020-12-01 $11.49 $11.87 $11.48 $11.82 $11.39 133,675
2020-11-30 $11.58 $11.58 $11.33 $11.44 $11.02 14,952
2020-11-27 $11.60 $11.86 $11.54 $11.67 $11.24 7,468
2020-11-25 $11.82 $11.99 $11.75 $11.88 $11.44 31,535
2020-11-24 $11.67 $11.99 $11.67 $11.75 $11.32 47,313
2020-11-23 $11.47 $11.71 $11.41 $11.52 $11.09 16,941
2020-11-20 $11.70 $11.77 $11.61 $11.74 $11.31 8,486
2020-11-19 $12.27 $12.45 $12.22 $12.40 $11.41 8,054
2020-11-18 $12.03 $12.30 $12.03 $12.10 $11.13 32,273
2020-11-17 $11.79 $12.01 $11.79 $11.94 $10.98 24,697
2020-11-16 $11.47 $11.80 $11.47 $11.56 $10.64 16,055
2020-11-13 $11.33 $11.54 $11.33 $11.49 $10.57 186,045
2020-11-12 $11.04 $11.15 $10.98 $11.15 $10.26 30,852
2020-11-11 $10.93 $11.05 $10.89 $11.03 $10.15 51,399
2020-11-10 $10.69 $10.89 $10.69 $10.89 $10.02 23,648
2020-11-09 $10.35 $10.59 $10.35 $10.37 $9.54 35,446
2020-11-06 $10.40 $10.60 $10.40 $10.54 $9.70 246,601
2020-11-05 $10.45 $10.66 $10.28 $10.37 $9.54 47,598
2020-11-04 $10.80 $10.92 $10.69 $10.79 $9.93 40,692
2020-11-03 $10.65 $10.86 $10.65 $10.84 $9.97 29,156
2020-11-02 $10.62 $10.70 $10.60 $10.66 $9.81 25,220
2020-10-30 $10.43 $10.43 $10.35 $10.39 $9.56 19,050
2020-10-29 $10.44 $10.47 $10.37 $10.44 $9.60 61,422
2020-10-28 $10.51 $10.55 $10.33 $10.43 $9.60 115,880
2020-10-27 $10.79 $10.82 $10.75 $10.75 $9.89 19,936
2020-10-26 $10.83 $10.85 $10.77 $10.78 $9.92 18,307
2020-10-23 $10.87 $10.92 $10.83 $10.92 $10.05 17,744
2020-10-22 $10.81 $10.93 $10.78 $10.78 $9.92 9,958
2020-10-21 $10.60 $10.80 $10.60 $10.76 $9.90 142,192
2020-10-20 $10.54 $10.63 $10.51 $10.57 $9.72 24,779
2020-10-19 $10.42 $10.52 $10.42 $10.46 $9.62 14,448
2020-10-16 $10.53 $10.57 $10.48 $10.53 $9.68 15,275
2020-10-15 $10.29 $10.44 $10.29 $10.32 $9.50 13,100
2020-10-14 $10.46 $10.46 $10.40 $10.44 $9.61 17,382
2020-10-13 $10.52 $10.60 $10.43 $10.48 $9.64 15,175
2020-10-12 $10.47 $10.50 $10.43 $10.47 $9.63 7,928
2020-10-09 $10.34 $10.50 $10.34 $10.47 $9.63 9,517
2020-10-08 $10.18 $10.23 $10.14 $10.19 $9.38 17,026
2020-10-07 $10.12 $10.19 $10.12 $10.13 $9.32 45,079
2020-10-06 $10.17 $10.22 $10.10 $10.14 $9.33 66,263
2020-10-05 $10.19 $10.31 $10.19 $10.28 $9.46 12,234
2020-10-02 $9.87 $9.94 $9.86 $9.90 $9.10 175,339
2020-10-01 $9.64 $9.85 $9.64 $9.81 $9.03 23,494
2020-09-30 $9.90 $9.92 $9.79 $9.84 $9.05 66,559
2020-09-29 $9.91 $9.92 $9.84 $9.88 $9.09 27,040
2020-09-28 $10.18 $10.20 $10.15 $10.20 $9.39 24,263
2020-09-25 $10.11 $10.11 $9.99 $10.07 $9.27 27,962
2020-09-24 $10.23 $10.33 $10.22 $10.29 $9.47 33,999
2020-09-23 $10.33 $10.34 $10.18 $10.23 $9.41 61,797
2020-09-22 $10.23 $10.27 $10.15 $10.22 $9.41 35,454
2020-09-21 $9.89 $10.11 $9.89 $10.10 $9.29 25,957
2020-09-18 $10.07 $10.10 $9.99 $10.07 $9.27 128,283
2020-09-17 $9.79 $10.01 $9.79 $9.86 $9.07 16,712
2020-09-16 $9.64 $9.64 $9.53 $9.55 $8.79 21,957
2020-09-15 $9.53 $9.64 $9.53 $9.62 $8.85 47,029
2020-09-14 $9.57 $9.57 $9.44 $9.45 $8.69 12,543
2020-09-11 $9.58 $9.58 $9.42 $9.49 $8.73 25,709
2020-09-10 $9.78 $9.78 $9.53 $9.53 $8.77 70,955
2020-09-09 $10.05 $10.05 $9.91 $9.96 $9.16 41,683
2020-09-08 $9.81 $9.81 $9.67 $9.70 $8.92 19,290
2020-09-04 $9.72 $9.77 $9.59 $9.70 $8.93 17,660
2020-09-03 $9.76 $9.77 $9.60 $9.62 $8.85 23,527
2020-09-02 $9.68 $9.68 $9.57 $9.66 $8.89 23,855
2020-09-01 $9.58 $9.65 $9.53 $9.56 $8.79 45,443
2020-08-31 $9.79 $9.84 $9.77 $9.80 $9.02 17,449
2020-08-28 $9.69 $9.80 $9.69 $9.79 $9.01 13,509
2020-08-27 $9.79 $9.79 $9.74 $9.77 $8.98 16,456
2020-08-26 $9.80 $9.84 $9.78 $9.84 $9.05 9,898
2020-08-25 $9.81 $9.81 $9.66 $9.74 $8.96 34,230
2020-08-24 $9.79 $9.89 $9.75 $9.78 $9.00 35,663
2020-08-21 $9.82 $9.86 $9.74 $9.82 $9.04 12,677
2020-08-20 $9.86 $9.95 $9.86 $9.95 $9.16 17,016
2020-08-19 $9.92 $9.92 $9.75 $9.76 $8.98 15,366
2020-08-18 $9.98 $10.09 $9.95 $9.98 $9.18 26,884
2020-08-17 $9.92 $10.04 $9.88 $9.88 $9.09 51,035
2020-08-14 $9.82 $9.92 $9.82 $9.88 $9.09 12,064
2020-08-13 $10.01 $10.02 $9.92 $9.96 $9.17 19,052
2020-08-12 $10.06 $10.15 $10.04 $10.11 $9.30 16,736
2020-08-11 $10.00 $10.01 $9.87 $9.89 $9.10 17,145
2020-08-10 $9.88 $9.96 $9.84 $9.91 $9.12 17,145
2020-08-07 $9.84 $9.96 $9.81 $9.89 $9.10 16,640
2020-08-06 $9.88 $9.97 $9.83 $9.93 $9.14 15,402
2020-08-05 $10.04 $10.05 $9.95 $10.04 $9.24 13,778
2020-08-04 $9.82 $9.97 $9.82 $9.97 $9.17 62,826
2020-08-03 $9.74 $9.81 $9.71 $9.74 $8.96 35,137
2020-07-31 $9.86 $9.88 $9.71 $9.74 $8.96 43,741
2020-07-30 $9.82 $9.95 $9.79 $9.83 $9.04 28,638
2020-07-29 $9.76 $9.93 $9.74 $9.87 $9.08 36,235
2020-07-28 $9.58 $9.68 $9.57 $9.59 $8.82 55,561
2020-07-27 $9.72 $9.79 $9.67 $9.70 $8.93 7,305
2020-07-24 $9.67 $9.78 $9.65 $9.71 $8.93 49,650
2020-07-23 $9.61 $9.69 $9.55 $9.55 $8.79 14,613
2020-07-22 $9.63 $9.63 $9.56 $9.63 $8.86 12,885
2020-07-21 $9.51 $9.72 $9.51 $9.59 $8.82 28,583
2020-07-20 $9.62 $9.65 $9.60 $9.65 $8.88 22,742
2020-07-17 $9.72 $9.76 $9.67 $9.74 $8.96 26,974
2020-07-16 $9.80 $9.85 $9.75 $9.80 $9.02 29,730
2020-07-15 $9.82 $9.82 $9.69 $9.76 $8.98 24,147
2020-07-14 $9.83 $9.94 $9.83 $9.91 $9.12 45,292
2020-07-13 $9.78 $9.94 $9.68 $9.73 $8.95 17,572
2020-07-10 $9.73 $9.79 $9.72 $9.74 $8.96 17,814
2020-07-09 $9.52 $9.52 $9.38 $9.44 $8.69 51,721
2020-07-08 $9.59 $9.63 $9.56 $9.58 $8.81 6,935
2020-07-07 $9.70 $9.74 $9.64 $9.72 $8.94 35,154
2020-07-06 $9.81 $9.81 $9.67 $9.67 $8.90 12,032
2020-07-02 $9.93 $9.99 $9.89 $9.95 $9.16 19,702
2020-07-01 $10.04 $10.15 $10.04 $10.07 $9.27 14,536
2020-06-30 $10.30 $10.51 $10.26 $10.37 $9.54 15,119
2020-06-29 $10.09 $10.25 $10.09 $10.25 $9.43 8,962
2020-06-26 $10.22 $10.23 $10.14 $10.21 $9.39 18,853
2020-06-25 $10.08 $10.22 $10.04 $10.21 $9.39 28,608
2020-06-24 $10.21 $10.25 $10.12 $10.14 $9.33 30,699
2020-06-23 $10.18 $10.23 $10.07 $10.13 $9.32 26,327
2020-06-22 $10.22 $10.28 $10.20 $10.28 $9.46 14,916
2020-06-19 $9.80 $9.88 $9.74 $9.82 $9.04 16,822
2020-06-18 $9.86 $9.86 $9.70 $9.80 $9.02 18,694
2020-06-17 $9.92 $9.94 $9.84 $9.91 $9.12 23,990
2020-06-16 $9.82 $9.87 $9.66 $9.77 $8.99 31,174
2020-06-15 $9.70 $9.76 $9.62 $9.68 $8.91 29,938
2020-06-12 $9.90 $9.90 $9.64 $9.75 $8.97 21,510
2020-06-11 $10.08 $10.08 $9.81 $9.82 $9.04 69,325
2020-06-10 $10.21 $10.26 $10.10 $10.17 $9.36 162,863
2020-06-09 $9.99 $10.03 $9.86 $9.94 $9.15 31,180
2020-06-08 $10.08 $10.24 $10.07 $10.19 $9.38 81,006
2020-06-05 $10.03 $10.03 $9.90 $9.93 $9.14 20,125
2020-06-04 $9.87 $10.02 $9.87 $9.98 $9.18 67,138
2020-06-03 $9.82 $10.01 $9.79 $9.95 $9.16 33,757
2020-06-02 $9.70 $9.73 $9.64 $9.68 $8.91 89,305
2020-06-01 $9.59 $9.68 $9.56 $9.63 $8.86 40,834
2020-05-29 $9.45 $9.55 $9.41 $9.55 $8.79 68,072
2020-05-28 $9.41 $9.49 $9.35 $9.38 $8.63 129,531
2020-05-27 $8.95 $9.09 $8.90 $9.06 $8.34 291,818
2020-05-26 $9.00 $9.02 $8.90 $8.90 $8.19 55,772
2020-05-22 $8.85 $8.93 $8.82 $8.85 $8.14 35,822
2020-05-21 $8.96 $8.97 $8.90 $8.94 $8.23 62,056
2020-05-20 $8.93 $8.96 $8.87 $8.88 $8.17 90,699
2020-05-19 $8.89 $9.00 $8.88 $8.88 $8.17 211,514
2020-05-18 $9.07 $9.15 $9.03 $9.12 $8.39 40,270
2020-05-15 $9.05 $9.09 $9.01 $9.06 $8.34 79,768
2020-05-14 $9.01 $9.24 $8.98 $9.24 $8.50 67,322
2020-05-13 $9.37 $9.39 $9.25 $9.26 $8.52 71,557
2020-05-12 $9.64 $9.64 $9.40 $9.45 $8.69 204,523
2020-05-11 $9.32 $9.43 $9.32 $9.39 $8.64 50,299
2020-05-08 $9.31 $9.55 $9.31 $9.49 $8.73 46,741
2020-05-07 $9.48 $9.48 $9.34 $9.39 $8.64 181,546
2020-05-06 $9.41 $9.43 $9.27 $9.27 $8.53 44,887
2020-05-05 $9.65 $9.65 $9.41 $9.43 $8.68 26,468
2020-05-04 $9.72 $9.72 $9.56 $9.62 $8.85 39,660
2020-05-01 $9.94 $9.94 $9.69 $9.70 $8.93 40,486
2020-04-30 $9.93 $10.11 $9.88 $9.98 $9.18 56,009
2020-04-29 $10.12 $10.43 $10.12 $10.43 $9.60 43,835
2020-04-28 $9.91 $10.09 $9.91 $9.94 $9.15 51,220
2020-04-27 $9.93 $10.08 $9.92 $10.00 $9.20 73,885
2020-04-24 $9.97 $10.11 $9.91 $10.01 $9.21 36,715
2020-04-23 $9.84 $9.99 $9.77 $9.80 $9.02 55,155
2020-04-22 $10.04 $10.22 $10.02 $10.18 $9.37 73,302
2020-04-21 $9.79 $10.12 $9.79 $9.93 $9.14 56,025
2020-04-20 $9.93 $9.93 $9.66 $9.66 $8.89 29,538
2020-04-17 $10.11 $10.19 $10.05 $10.15 $9.34 22,610
2020-04-16 $10.12 $10.23 $9.83 $10.14 $9.33 25,031
2020-04-15 $10.14 $10.35 $10.08 $10.25 $9.43 18,766
2020-04-14 $10.27 $10.35 $10.06 $10.06 $9.26 99,495
2020-04-13 $10.49 $10.49 $9.84 $10.05 $9.25 30,028
2020-04-09 $9.89 $10.23 $9.89 $10.00 $9.20 26,272
2020-04-08 $9.89 $10.08 $9.82 $9.93 $9.14 31,467
2020-04-07 $10.39 $10.44 $10.11 $10.13 $9.32 47,523
2020-04-06 $10.49 $10.49 $10.17 $10.24 $9.42 80,065
2020-04-03 $10.36 $10.70 $10.35 $10.45 $9.62 22,817
2020-04-02 $10.35 $10.37 $10.15 $10.27 $9.45 48,160
2020-04-01 $10.45 $10.68 $10.45 $10.51 $9.67 40,753
2020-03-31 $10.41 $10.66 $10.34 $10.38 $9.55 63,832
2020-03-30 $10.39 $10.65 $10.29 $10.51 $9.67 81,200
2020-03-27 $10.03 $10.70 $10.03 $10.44 $9.61 68,626
2020-03-26 $9.86 $10.40 $9.76 $10.06 $9.26 65,796
2020-03-25 $9.66 $10.01 $9.46 $9.76 $8.98 34,156
2020-03-24 $9.34 $10.05 $9.15 $9.62 $8.85 83,795
2020-03-23 $9.30 $9.55 $9.16 $9.26 $8.52 68,564
2020-03-20 $9.85 $9.90 $9.37 $9.44 $8.69 134,692
2020-03-19 $9.92 $10.24 $9.80 $9.80 $9.02 206,295
2020-03-18 $10.28 $10.42 $9.87 $10.07 $9.27 62,151
2020-03-17 $8.60 $9.65 $8.60 $9.59 $8.82 118,349
2020-03-16 $9.02 $9.27 $8.65 $8.82 $8.12 91,318
2020-03-13 $9.21 $9.29 $8.79 $9.24 $8.50 75,631
2020-03-12 $9.32 $9.34 $8.79 $9.12 $8.39 118,158
2020-03-11 $10.17 $10.18 $9.77 $9.81 $9.03 73,217
2020-03-10 $10.86 $10.86 $10.27 $10.60 $9.75 139,029
2020-03-09 $10.78 $11.06 $10.57 $10.58 $9.73 87,336
2020-03-06 $10.89 $11.11 $10.87 $11.11 $10.22 21,212
2020-03-05 $10.86 $11.03 $10.86 $10.97 $10.09 110,765
2020-03-04 $10.95 $11.09 $10.84 $11.08 $10.19 128,359
2020-03-03 $10.67 $10.74 $10.46 $10.57 $9.73 161,163
2020-03-02 $10.43 $10.56 $10.34 $10.56 $9.72 71,547
2020-02-28 $10.01 $10.44 $9.76 $9.94 $9.15 70,694
2020-02-27 $9.95 $10.10 $9.90 $9.94 $9.15 45,331
2020-02-26 $10.56 $10.56 $10.39 $10.46 $9.62 37,125
2020-02-25 $10.68 $10.68 $10.40 $10.45 $9.62 36,791
2020-02-24 $10.70 $10.72 $10.65 $10.66 $9.81 22,526
2020-02-21 $10.87 $10.95 $10.84 $10.91 $10.04 23,458
2020-02-20 $10.72 $10.86 $10.71 $10.79 $9.93 18,388
2020-02-19 $10.68 $10.71 $10.65 $10.70 $9.85 27,217
2020-02-18 $10.76 $10.85 $10.76 $10.80 $9.94 18,320
2020-02-14 $10.78 $10.78 $10.73 $10.76 $9.90 21,690
2020-02-13 $10.68 $10.76 $10.68 $10.75 $9.89 25,027
2020-02-12 $10.62 $10.82 $10.60 $10.70 $9.85 235,020
2020-02-11 $10.50 $10.54 $10.43 $10.47 $9.63 22,254
2020-02-10 $10.40 $10.40 $10.34 $10.40 $9.57 28,825
2020-02-07 $10.45 $10.45 $10.36 $10.36 $9.53 19,031
2020-02-06 $10.57 $10.59 $10.49 $10.51 $9.67 23,698
2020-02-05 $10.51 $10.59 $10.51 $10.57 $9.73 21,154
2020-02-04 $10.57 $10.57 $10.47 $10.52 $9.68 16,858
2020-02-03 $10.55 $10.55 $10.40 $10.43 $9.60 23,078
2020-01-31 $10.68 $10.73 $10.62 $10.65 $9.80 26,899
2020-01-30 $10.65 $10.68 $10.60 $10.68 $9.83 21,119
2020-01-29 $10.48 $10.52 $10.45 $10.49 $9.65 28,346
2020-01-28 $10.65 $10.71 $10.64 $10.71 $9.85 13,367
2020-01-27 $10.72 $10.72 $10.61 $10.66 $9.81 21,699
2020-01-24 $11.00 $11.00 $10.89 $10.89 $10.02 18,948
2020-01-23 $10.80 $10.90 $10.79 $10.89 $10.02 15,771
2020-01-22 $10.88 $10.93 $10.87 $10.89 $10.02 25,320
2020-01-21 $11.12 $11.16 $11.06 $11.08 $10.19 38,851
2020-01-17 $11.26 $11.29 $11.22 $11.24 $10.34 57,723
2020-01-16 $11.24 $11.29 $11.20 $11.27 $10.37 80,376
2020-01-15 $11.30 $11.31 $11.18 $11.18 $10.29 36,372
2020-01-14 $11.46 $11.50 $11.45 $11.47 $10.55 26,547
2020-01-13 $11.43 $11.49 $11.41 $11.47 $10.55 84,484
2020-01-10 $11.51 $11.53 $11.43 $11.48 $10.56 52,964
2020-01-09 $11.67 $11.72 $11.65 $11.69 $10.76 22,244
2020-01-08 $11.89 $11.93 $11.83 $11.89 $10.94 24,264
2020-01-07 $12.09 $12.20 $12.04 $12.05 $11.09 90,121
2020-01-06 $11.87 $11.93 $11.87 $11.90 $10.95 31,312
2020-01-03 $11.88 $11.95 $11.88 $11.92 $10.97 29,433
2020-01-02 $12.21 $12.22 $12.13 $12.22 $11.24 31,269
2019-12-31 $12.10 $12.21 $12.01 $12.16 $11.19 20,461
2019-12-30 $12.29 $12.32 $12.23 $12.23 $11.25 81,121
2019-12-27 $12.30 $12.32 $12.23 $12.26 $11.28 42,497
2019-12-26 $12.09 $12.26 $12.04 $12.17 $11.20 35,354
2019-12-24 $11.99 $12.13 $11.99 $12.00 $11.04 17,368
2019-12-23 $12.11 $12.11 $12.04 $12.10 $11.13 33,527
2019-12-20 $12.11 $12.14 $12.02 $12.02 $11.06 61,910
2019-12-19 $12.18 $12.18 $12.08 $12.08 $11.11 50,499
2019-12-18 $11.95 $12.14 $11.95 $12.12 $11.15 49,157
2019-12-17 $12.03 $12.08 $11.98 $12.00 $11.04 63,626
2019-12-16 $12.21 $12.25 $12.16 $12.21 $11.23 54,699
2019-12-13 $11.82 $11.92 $11.82 $11.92 $10.97 25,696
2019-12-12 $11.41 $11.43 $11.29 $11.40 $10.49 132,918
2019-12-11 $11.40 $11.49 $11.37 $11.45 $10.54 48,416
2019-12-10 $11.57 $11.62 $11.54 $11.57 $10.65 93,780
2019-12-09 $11.67 $11.79 $11.66 $11.73 $10.79 71,341
2019-12-06 $11.51 $11.59 $11.50 $11.53 $10.61 83,694
2019-12-05 $11.37 $11.43 $11.33 $11.38 $10.47 45,424
2019-12-04 $11.10 $11.24 $11.10 $11.18 $10.29 37,276
2019-12-03 $10.97 $11.14 $10.97 $11.06 $10.18 10,590
2019-12-02 $11.05 $11.10 $11.01 $11.03 $10.15 84,284
2019-11-29 $11.34 $11.34 $10.99 $11.14 $10.25 21,356
2019-11-27 $11.42 $11.43 $11.30 $11.41 $10.50 29,017
2019-11-26 $11.25 $11.27 $11.20 $11.24 $10.34 25,587
2019-11-25 $11.14 $11.25 $11.13 $11.18 $10.29 44,391
2019-11-22 $10.85 $11.08 $10.85 $11.04 $10.16 51,083
2019-11-21 $11.12 $11.12 $11.06 $11.11 $10.07 22,907
2019-11-20 $11.01 $11.19 $10.99 $11.14 $10.10 29,029
2019-11-19 $11.21 $11.23 $11.09 $11.13 $10.09 26,995
2019-11-18 $11.03 $11.05 $10.99 $11.02 $9.99 53,576
2019-11-15 $10.73 $10.79 $10.61 $10.61 $9.61 21,105
2019-11-14 $10.58 $10.61 $10.53 $10.61 $9.61 46,313
2019-11-13 $10.60 $10.69 $10.54 $10.61 $9.61 22,343
2019-11-12 $10.68 $10.79 $10.64 $10.72 $9.71 23,278
2019-11-11 $10.51 $10.61 $10.42 $10.57 $9.58 25,291
2019-11-08 $10.35 $10.42 $10.33 $10.40 $9.42 58,147
2019-11-07 $10.62 $10.64 $10.56 $10.60 $9.61 10,751
2019-11-06 $10.65 $10.67 $10.58 $10.61 $9.61 54,312
2019-11-05 $10.68 $10.72 $10.60 $10.62 $9.62 34,284
2019-11-04 $10.66 $10.83 $10.66 $10.68 $9.68 290,722
2019-11-01 $10.54 $10.62 $10.51 $10.52 $9.53 42,095
2019-10-31 $10.58 $10.58 $10.50 $10.52 $9.53 27,220
2019-10-30 $10.46 $10.63 $10.44 $10.60 $9.61 15,949
2019-10-29 $10.78 $10.83 $10.73 $10.77 $9.76 18,241
2019-10-28 $10.84 $10.95 $10.84 $10.90 $9.88 25,752
2019-10-25 $10.84 $10.90 $10.83 $10.90 $9.88 18,018
2019-10-24 $11.20 $11.20 $11.05 $11.12 $10.08 24,258
2019-10-23 $11.10 $11.10 $10.97 $11.05 $10.01 16,720
2019-10-22 $10.97 $11.05 $10.83 $10.91 $9.89 24,421
2019-10-21 $11.20 $11.22 $11.12 $11.17 $10.12 27,409
2019-10-18 $11.19 $11.19 $11.06 $11.17 $10.12 68,394
2019-10-17 $11.09 $11.25 $11.09 $11.21 $10.16 21,241
2019-10-16 $10.94 $11.01 $10.90 $10.94 $9.91 12,422
2019-10-15 $10.66 $11.04 $10.66 $11.03 $10.00 16,132
2019-10-14 $10.67 $10.81 $10.67 $10.70 $9.70 45,228
2019-10-11 $10.85 $10.87 $10.78 $10.85 $9.83 31,470
2019-10-10 $9.93 $10.25 $9.93 $10.18 $9.23 23,219
2019-10-09 $9.97 $9.97 $9.83 $9.87 $8.94 27,508
2019-10-08 $10.07 $10.15 $10.03 $10.12 $9.17 23,850
2019-10-07 $10.34 $10.38 $10.31 $10.31 $9.34 18,661
2019-10-04 $10.23 $10.38 $10.23 $10.32 $9.35 21,892
2019-10-03 $10.24 $10.39 $10.20 $10.29 $9.32 16,916
2019-10-02 $10.55 $10.56 $10.48 $10.50 $9.52 14,491
2019-10-01 $10.74 $10.82 $10.70 $10.74 $9.73 25,289
2019-09-30 $10.91 $10.91 $10.77 $10.80 $9.79 161,693
2019-09-27 $10.91 $10.91 $10.83 $10.86 $9.84 17,968
2019-09-26 $10.87 $10.91 $10.82 $10.86 $9.84 42,360
2019-09-25 $10.77 $10.77 $10.66 $10.68 $9.68 46,098
2019-09-24 $10.66 $10.69 $10.58 $10.60 $9.61 26,178
2019-09-23 $10.65 $10.82 $10.64 $10.79 $9.78 24,508
2019-09-20 $10.81 $10.86 $10.73 $10.85 $9.83 46,609
2019-09-19 $10.76 $10.81 $10.71 $10.79 $9.78 28,372
2019-09-18 $10.80 $10.80 $10.68 $10.72 $9.71 25,216
2019-09-17 $10.70 $10.81 $10.70 $10.77 $9.76 20,362
2019-09-16 $10.93 $10.99 $10.90 $10.93 $9.90 25,403
2019-09-13 $11.05 $11.11 $11.00 $11.11 $10.07 84,271
2019-09-12 $10.62 $10.69 $10.60 $10.67 $9.67 23,535
2019-09-11 $10.54 $10.61 $10.51 $10.58 $9.59 36,926
2019-09-10 $10.30 $10.35 $10.18 $10.29 $9.32 31,524
2019-09-09 $9.96 $9.99 $9.92 $9.95 $9.02 40,247
2019-09-06 $9.99 $10.01 $9.93 $9.94 $9.01 27,772
2019-09-05 $9.94 $10.05 $9.92 $9.94 $9.01 74,855
2019-09-04 $9.71 $9.92 $9.68 $9.86 $8.94 149,613
2019-09-03 $9.45 $9.58 $9.44 $9.58 $8.68 40,757
2019-08-30 $9.65 $9.66 $9.51 $9.58 $8.68 16,207
2019-08-29 $9.68 $9.79 $9.66 $9.79 $8.87 75,382
2019-08-28 $9.66 $9.74 $9.59 $9.62 $8.72 48,611
2019-08-27 $9.57 $9.70 $9.56 $9.63 $8.73 157,267
2019-08-26 $9.50 $9.66 $9.50 $9.58 $8.68 30,355
2019-08-23 $9.74 $9.76 $9.61 $9.61 $8.71 31,589
2019-08-22 $9.79 $9.85 $9.76 $9.81 $8.89 97,528
2019-08-21 $9.59 $9.61 $9.52 $9.52 $8.63 52,692
2019-08-20 $9.46 $9.56 $9.46 $9.49 $8.60 206,538
2019-08-19 $9.29 $9.30 $9.20 $9.20 $8.34 63,512
2019-08-16 $8.85 $8.98 $8.81 $8.93 $8.09 83,539
2019-08-15 $8.81 $8.85 $8.61 $8.68 $7.87 181,561
2019-08-14 $9.06 $9.12 $9.04 $9.04 $8.19 63,863
2019-08-13 $9.16 $9.31 $9.16 $9.18 $8.32 101,780
2019-08-12 $9.33 $9.37 $9.27 $9.27 $8.40 83,945
2019-08-09 $9.34 $9.43 $9.26 $9.39 $8.51 111,301
2019-08-08 $9.43 $9.48 $9.40 $9.41 $8.53 70,555
2019-08-07 $9.28 $9.41 $9.24 $9.40 $8.52 76,593
2019-08-06 $9.30 $9.34 $9.24 $9.34 $8.46 165,814
2019-08-05 $9.35 $9.39 $9.23 $9.27 $8.40 39,807
2019-08-02 $9.59 $9.63 $9.47 $9.61 $8.71 35,127
2019-08-01 $9.52 $9.65 $9.50 $9.57 $8.67 145,644
2019-07-31 $9.76 $9.77 $9.60 $9.73 $8.82 80,594
2019-07-30 $9.86 $9.87 $9.71 $9.74 $8.83 101,936
2019-07-29 $10.01 $10.03 $9.88 $9.96 $9.03 116,185
2019-07-26 $10.05 $10.06 $9.96 $9.98 $9.04 35,029
2019-07-25 $10.13 $10.19 $10.11 $10.17 $9.22 29,805
2019-07-24 $10.21 $10.30 $10.14 $10.28 $9.32 19,944
2019-07-23 $10.17 $10.32 $10.15 $10.28 $9.32 53,365
2019-07-22 $10.45 $10.50 $10.43 $10.48 $9.50 47,037
2019-07-19 $10.27 $10.44 $10.27 $10.41 $9.43 36,659
2019-07-18 $10.09 $10.24 $10.09 $10.19 $9.23 60,362
2019-07-17 $10.07 $10.09 $10.03 $10.05 $9.11 41,769
2019-07-16 $10.03 $10.18 $10.03 $10.13 $9.18 42,668
2019-07-15 $10.07 $10.18 $10.06 $10.16 $9.21 354,723
2019-07-12 $10.09 $10.12 $10.05 $10.05 $9.11 38,859
2019-07-11 $10.08 $10.23 $10.04 $10.05 $9.11 33,046
2019-07-10 $10.14 $10.15 $10.07 $10.15 $9.20 35,348
2019-07-09 $10.03 $10.12 $10.03 $10.07 $9.13 34,399
2019-07-08 $10.23 $10.23 $10.17 $10.22 $9.26 18,041
2019-07-05 $10.34 $10.41 $10.28 $10.35 $9.38 45,902
2019-07-03 $9.96 $10.10 $9.96 $10.06 $9.12 23,898
2019-07-02 $10.05 $10.19 $10.05 $10.09 $9.14 61,650
2019-07-01 $10.09 $10.09 $9.98 $10.00 $9.06 122,335
2019-06-28 $10.09 $10.09 $9.98 $9.99 $9.05 99,087
2019-06-27 $9.79 $9.83 $9.76 $9.76 $8.84 20,176
2019-06-26 $9.66 $9.73 $9.63 $9.64 $8.74 43,914
2019-06-25 $9.66 $9.73 $9.57 $9.58 $8.68 151,836
2019-06-24 $9.63 $9.74 $9.52 $9.68 $8.77 191,786
2019-06-21 $10.00 $10.10 $10.00 $10.05 $9.11 29,579
2019-06-20 $9.84 $10.05 $9.84 $10.03 $9.09 135,508
2019-06-19 $9.98 $10.02 $9.94 $9.98 $9.05 44,052
2019-06-18 $9.98 $10.04 $9.95 $10.02 $9.08 225,238
2019-06-17 $9.83 $9.86 $9.78 $9.78 $8.86 74,160
2019-06-14 $9.83 $9.86 $9.82 $9.85 $8.93 332,363
2019-06-13 $10.01 $10.01 $9.95 $9.97 $9.03 45,485
2019-06-12 $9.95 $9.99 $9.93 $9.95 $9.02 81,445
2019-06-11 $10.05 $10.15 $10.02 $10.06 $9.12 367,784
2019-06-10 $10.06 $10.23 $10.02 $10.08 $9.13 82,660
2019-06-07 $10.06 $10.10 $10.01 $10.01 $9.07 39,419
2019-06-06 $9.89 $9.91 $9.84 $9.85 $8.93 47,650
2019-06-05 $10.26 $10.29 $10.21 $10.24 $8.92 42,518
2019-06-04 $10.31 $10.34 $10.21 $10.27 $8.95 165,437
2019-06-03 $10.12 $10.15 $10.06 $10.07 $8.77 48,574
2019-05-31 $10.07 $10.12 $10.05 $10.11 $8.81 111,203
2019-05-30 $10.04 $10.18 $10.01 $10.02 $8.73 127,731
2019-05-29 $10.02 $10.07 $10.00 $10.04 $8.75 130,719
2019-05-28 $10.07 $10.11 $10.01 $10.01 $8.72 83,967
2019-05-24 $9.94 $9.96 $9.90 $9.92 $8.64 41,165
2019-05-23 $9.80 $9.91 $9.80 $9.87 $8.60 26,122
2019-05-22 $10.09 $10.11 $9.99 $10.05 $8.76 48,217
2019-05-21 $10.43 $10.60 $10.39 $10.54 $9.18 147,848
2019-05-20 $10.17 $10.19 $10.06 $10.11 $8.81 76,876
2019-05-17 $10.22 $10.33 $10.21 $10.24 $8.92 35,473
2019-05-16 $10.50 $10.52 $10.43 $10.43 $9.09 63,745
2019-05-15 $10.65 $10.71 $10.61 $10.67 $9.30 161,256
2019-05-14 $10.75 $10.80 $10.61 $10.68 $9.31 136,741
2019-05-13 $10.67 $10.83 $10.61 $10.77 $9.38 596,115
2019-05-10 $11.06 $11.17 $11.01 $11.15 $9.72 96,939
2019-05-09 $10.89 $11.03 $10.86 $10.97 $9.56 110,040
2019-05-08 $11.03 $11.03 $10.87 $10.90 $9.50 412,922
2019-05-07 $11.24 $11.27 $11.17 $11.26 $9.81 98,018
2019-05-06 $11.21 $11.81 $11.21 $11.47 $9.99 17,157
2019-05-03 $11.61 $11.65 $11.35 $11.62 $10.13 24,881
2019-05-02 $11.76 $11.84 $11.53 $11.68 $10.18 84,824
2019-05-01 $12.15 $12.24 $12.00 $12.00 $10.46 106,574
2019-04-30 $11.56 $11.76 $11.55 $11.70 $10.20 111,348
2019-04-29 $11.45 $11.61 $11.45 $11.57 $10.08 68,802
2019-04-26 $11.44 $11.55 $11.44 $11.48 $10.00 31,681
2019-04-25 $11.20 $11.28 $11.18 $11.24 $9.79 66,908
2019-04-24 $11.79 $11.93 $11.77 $11.85 $10.33 88,189
2019-04-23 $11.76 $12.21 $11.76 $12.13 $10.57 231,193
2019-04-22 $11.82 $11.96 $11.82 $11.89 $10.36 27,639
2019-04-18 $11.84 $11.98 $11.80 $11.98 $10.44 118,508
2019-04-17 $11.88 $11.91 $11.74 $11.81 $10.29 44,591
2019-04-16 $12.08 $12.14 $12.06 $12.08 $10.53 59,030
2019-04-15 $12.21 $12.30 $12.18 $12.21 $10.64 93,881
2019-04-12 $12.30 $12.30 $12.20 $12.23 $10.66 18,734
2019-04-11 $12.29 $12.30 $12.18 $12.30 $10.72 98,799
2019-04-10 $12.10 $12.29 $12.08 $12.23 $10.65 138,455
2019-04-09 $12.20 $12.20 $12.13 $12.17 $10.60 30,774
2019-04-08 $12.29 $12.32 $12.24 $12.29 $10.71 22,527
2019-04-05 $12.35 $12.48 $12.30 $12.38 $10.79 20,601
2019-04-04 $12.56 $12.58 $12.47 $12.50 $10.89 18,235
2019-04-03 $12.47 $12.64 $12.47 $12.61 $10.99 38,185
2019-04-02 $12.22 $12.30 $12.16 $12.29 $10.71 50,370
2019-04-01 $12.35 $12.35 $12.24 $12.27 $10.69 32,367
2019-03-29 $12.20 $12.27 $12.15 $12.25 $10.67 18,399
2019-03-28 $12.30 $12.33 $12.11 $12.14 $10.58 39,592
2019-03-27 $12.49 $12.58 $12.46 $12.57 $10.95 35,102
2019-03-26 $12.51 $12.54 $12.35 $12.39 $10.80 58,192
2019-03-25 $12.30 $12.60 $12.28 $12.36 $10.77 22,967
2019-03-22 $12.44 $12.60 $12.31 $12.47 $10.87 52,751
2019-03-21 $12.31 $12.60 $12.28 $12.34 $10.75 33,428
2019-03-20 $12.33 $12.52 $12.28 $12.33 $10.74 79,979
2019-03-19 $12.75 $12.76 $12.47 $12.47 $10.87 114,858
2019-03-18 $12.19 $12.50 $12.19 $12.48 $10.87 62,670
2019-03-15 $11.96 $12.00 $11.75 $11.96 $10.42 81,478
2019-03-14 $11.97 $12.13 $11.85 $11.97 $10.43 29,821
2019-03-13 $11.89 $12.00 $11.86 $11.98 $10.44 56,236
2019-03-12 $11.85 $11.98 $11.66 $11.81 $10.29 89,220
2019-03-11 $11.73 $11.94 $11.64 $11.81 $10.29 59,008
2019-03-08 $11.82 $11.90 $11.64 $11.69 $10.19 65,565
2019-03-07 $12.05 $12.05 $11.80 $11.85 $10.33 70,934
2019-03-06 $12.24 $12.33 $12.15 $12.21 $10.64 34,489
2019-03-05 $12.09 $12.27 $12.09 $12.18 $10.61 47,145
2019-03-04 $12.41 $12.48 $12.29 $12.33 $10.74 40,197
2019-03-01 $12.34 $12.35 $12.14 $12.26 $10.68 43,472
2019-02-28 $12.23 $12.41 $12.15 $12.34 $10.75 504,378
2019-02-27 $12.30 $12.34 $12.19 $12.31 $10.73 79,150
2019-02-26 $12.44 $12.47 $12.36 $12.43 $10.83 85,783
2019-02-25 $12.33 $12.50 $12.27 $12.36 $10.77 78,783
2019-02-22 $12.23 $12.35 $12.20 $12.23 $10.66 439,047
2019-02-21 $12.21 $12.35 $12.12 $12.19 $10.62 83,606
2019-02-20 $12.66 $12.79 $12.42 $12.69 $11.06 110,774
2019-02-19 $15.01 $15.19 $14.93 $15.18 $13.23 13,915
2019-02-15 $14.74 $14.89 $14.70 $14.79 $12.89 6,954
2019-02-14 $14.51 $14.71 $14.43 $14.64 $12.76 14,638
2019-02-13 $14.58 $14.63 $14.52 $14.58 $12.70 12,771
2019-02-12 $14.80 $14.80 $14.68 $14.71 $12.82 14,483
2019-02-11 $15.15 $15.20 $15.09 $15.15 $13.20 16,585
2019-02-08 $15.08 $15.26 $15.06 $15.18 $13.23 22,319
2019-02-07 $15.13 $15.21 $14.98 $15.13 $13.18 16,004
2019-02-06 $15.03 $15.28 $15.03 $15.28 $13.31 22,633
2019-02-05 $15.14 $15.27 $15.09 $15.18 $13.23 19,363
2019-02-04 $15.03 $15.13 $15.01 $15.07 $13.13 26,055
2019-02-01 $15.00 $15.10 $14.96 $14.96 $13.04 14,086
2019-01-31 $15.07 $15.07 $14.87 $14.96 $13.04 44,970
2019-01-30 $15.02 $15.20 $15.02 $15.14 $13.19 20,124
2019-01-29 $15.11 $15.14 $14.82 $14.84 $12.93 26,614
2019-01-28 $14.68 $14.98 $14.65 $14.81 $12.91 33,179
2019-01-25 $14.76 $15.00 $14.75 $14.91 $12.99 5,999
2019-01-24 $14.52 $14.63 $14.47 $14.58 $12.70 23,632
2019-01-23 $14.50 $14.56 $14.44 $14.50 $12.64 12,458
2019-01-22 $14.35 $14.61 $14.29 $14.29 $12.45 30,106
2019-01-18 $14.43 $14.65 $14.31 $14.34 $12.50 14,713
2019-01-17 $14.07 $14.24 $14.03 $14.16 $12.34 13,356
2019-01-16 $14.13 $14.25 $14.01 $14.15 $12.33 7,203
2019-01-15 $13.97 $14.25 $13.97 $14.14 $12.32 47,484
2019-01-14 $14.08 $14.25 $14.02 $14.09 $12.28 46,022
2019-01-11 $14.10 $14.44 $14.10 $14.22 $12.39 12,320
2019-01-10 $13.97 $14.33 $13.93 $14.19 $12.36 16,820
2019-01-09 $13.97 $14.01 $13.79 $13.92 $12.13 116,168
2019-01-08 $13.58 $13.62 $13.49 $13.56 $11.82 63,572
2019-01-07 $13.59 $13.63 $13.49 $13.53 $11.79 15,416
2019-01-04 $13.14 $13.26 $13.09 $13.21 $11.51 16,196
2019-01-03 $13.18 $13.31 $13.16 $13.23 $11.53 25,542
2019-01-02 $13.13 $13.28 $13.06 $13.13 $11.44 19,113
2018-12-31 $13.31 $13.60 $13.31 $13.49 $11.75 94,391
2018-12-28 $13.38 $13.41 $13.32 $13.39 $11.67 62,101
2018-12-27 $13.19 $13.25 $13.06 $13.25 $11.55 55,127
2018-12-26 $13.02 $13.66 $13.02 $13.35 $11.63 31,292
2018-12-24 $13.42 $13.68 $12.99 $13.32 $11.61 17,976
2018-12-21 $13.47 $13.60 $13.44 $13.50 $11.76 65,969
2018-12-20 $13.32 $13.47 $13.31 $13.41 $11.69 35,263
2018-12-19 $13.51 $13.69 $13.32 $13.40 $11.68 39,393
2018-12-18 $13.48 $13.51 $13.29 $13.39 $11.67 84,365
2018-12-17 $13.41 $13.41 $13.19 $13.25 $11.54 37,212
2018-12-14 $13.85 $13.88 $13.60 $13.60 $11.85 52,400
2018-12-13 $13.94 $14.35 $13.94 $14.20 $12.37 29,767
2018-12-12 $14.14 $14.20 $13.80 $13.96 $12.16 25,953
2018-12-11 $14.89 $15.06 $14.75 $14.79 $12.89 62,392
2018-12-10 $14.98 $15.19 $14.72 $14.99 $13.06 36,698
2018-12-07 $15.34 $15.37 $15.09 $15.18 $13.23 29,702
2018-12-06 $15.28 $15.58 $15.23 $15.35 $13.38 37,102
2018-12-04 $15.63 $15.65 $15.41 $15.43 $13.45 30,521
2018-12-03 $15.51 $15.76 $15.51 $15.66 $13.65 10,596
2018-11-30 $15.63 $15.74 $15.52 $15.60 $13.59 21,834
2018-11-29 $15.98 $16.21 $15.94 $16.01 $13.95 7,513
2018-11-28 $16.23 $16.44 $16.13 $16.42 $14.31 8,284
2018-11-27 $15.90 $16.19 $15.88 $16.10 $14.03 23,897
2018-11-26 $16.02 $16.18 $15.97 $16.05 $13.99 10,241
2018-11-23 $15.79 $15.89 $15.79 $15.82 $13.79 37,247
2018-11-21 $16.05 $16.29 $15.93 $16.05 $13.86 19,507
2018-11-20 $15.84 $16.00 $15.72 $15.83 $13.67 46,365
2018-11-19 $16.09 $16.09 $15.82 $15.94 $13.77 14,278
2018-11-16 $15.83 $16.00 $15.75 $15.90 $13.73 17,660
2018-11-15 $15.81 $16.03 $15.67 $15.86 $13.70 43,217
2018-11-14 $16.43 $16.59 $16.26 $16.48 $14.23 44,720
2018-11-13 $16.28 $16.48 $16.27 $16.33 $14.10 43,795
2018-11-12 $16.24 $16.59 $16.18 $16.35 $14.12 20,992
2018-11-09 $16.71 $17.02 $16.62 $16.81 $14.52 23,453
2018-11-08 $16.75 $17.04 $16.75 $17.04 $14.72 36,409
2018-11-07 $16.78 $16.91 $16.62 $16.82 $14.53 215,158
2018-11-06 $16.36 $16.70 $16.33 $16.54 $14.28 11,339
2018-11-05 $16.38 $16.45 $16.25 $16.38 $14.15 6,719
2018-11-02 $16.57 $16.69 $16.48 $16.59 $14.33 12,402
2018-11-01 $16.38 $16.38 $16.18 $16.32 $14.09 13,549
2018-10-31 $15.87 $16.17 $15.82 $16.02 $13.84 10,106
2018-10-30 $15.68 $16.00 $15.68 $15.83 $13.67 15,105
2018-10-29 $15.96 $16.08 $15.68 $15.85 $13.69 20,884
2018-10-26 $15.55 $15.80 $15.51 $15.70 $13.56 19,283
2018-10-25 $15.99 $16.05 $15.83 $15.88 $13.71 19,191
2018-10-24 $15.82 $15.87 $15.61 $15.73 $13.59 17,655
2018-10-23 $15.70 $16.11 $15.70 $16.00 $13.82 80,223
2018-10-22 $15.73 $15.90 $15.66 $15.89 $13.72 12,991
2018-10-19 $15.91 $15.99 $15.80 $15.90 $13.73 21,073
2018-10-18 $15.85 $16.00 $15.80 $15.86 $13.70 83,286
2018-10-17 $15.81 $15.82 $15.64 $15.78 $13.63 28,418
2018-10-16 $15.83 $16.02 $13.92 $15.96 $13.78 34,842
2018-10-15 $16.08 $16.13 $15.99 $16.09 $13.90 22,060
2018-10-12 $16.12 $16.18 $15.89 $16.04 $13.85 39,134
2018-10-11 $16.49 $16.49 $15.91 $16.07 $13.88 137,082
2018-10-10 $16.49 $16.51 $16.31 $16.34 $14.11 14,063
2018-10-09 $16.25 $16.51 $16.25 $16.44 $14.20 15,682
2018-10-08 $16.39 $16.50 $16.33 $16.44 $14.20 7,254
2018-10-05 $16.44 $16.52 $16.40 $16.49 $14.24 15,800
2018-10-04 $16.46 $16.47 $16.40 $16.45 $14.21 84,245
2018-10-03 $16.76 $16.83 $16.72 $16.75 $14.47 13,717
2018-10-02 $16.55 $16.62 $16.54 $16.57 $14.31 18,545
2018-10-01 $16.52 $16.57 $16.46 $16.52 $14.27 26,573
2018-09-28 $16.75 $16.82 $16.70 $16.76 $14.47 14,359
2018-09-27 $16.70 $16.76 $16.66 $16.70 $14.42 11,930
2018-09-26 $16.58 $16.90 $16.58 $16.74 $14.46 13,680
2018-09-25 $16.67 $16.84 $16.62 $16.74 $14.46 14,303
2018-09-24 $16.65 $16.65 $16.54 $16.57 $14.31 6,577
2018-09-21 $16.35 $16.55 $16.35 $16.45 $14.21 13,100
2018-09-20 $16.64 $16.82 $16.55 $16.81 $14.52 19,450
2018-09-19 $16.70 $16.74 $16.60 $16.68 $14.41 18,040
2018-09-18 $16.88 $16.92 $16.77 $16.86 $14.56 12,317
2018-09-17 $16.92 $17.00 $16.82 $16.89 $14.59 20,669
2018-09-14 $16.75 $16.94 $16.70 $16.79 $14.50 6,098
2018-09-13 $16.77 $16.89 $16.71 $16.83 $14.54 7,791
2018-09-12 $16.85 $16.96 $16.74 $16.89 $14.59 11,332
2018-09-11 $16.57 $16.70 $16.56 $16.67 $14.40 21,877
2018-09-10 $16.62 $16.70 $16.58 $16.61 $14.35 10,789
2018-09-07 $16.46 $16.51 $16.39 $16.44 $14.20 12,017
2018-09-06 $16.58 $16.63 $16.46 $16.63 $14.36 26,590
2018-09-05 $16.62 $16.66 $16.50 $16.57 $14.31 16,341
2018-09-04 $16.57 $16.72 $15.43 $16.64 $14.37 17,526
2018-08-31 $16.93 $16.93 $16.73 $16.78 $14.49 11,044
2018-08-30 $17.09 $17.16 $17.07 $17.14 $14.80 10,907
2018-08-29 $17.16 $17.33 $17.13 $17.27 $14.92 47,242
2018-08-28 $17.27 $17.27 $17.06 $17.19 $14.85 8,735
2018-08-27 $17.32 $17.49 $17.32 $17.43 $15.05 5,483
2018-08-24 $17.21 $17.36 $17.21 $17.22 $14.87 17,515
2018-08-23 $17.44 $17.47 $17.33 $17.47 $15.09 25,942
2018-08-22 $17.49 $17.69 $17.49 $17.63 $15.23 12,633
2018-08-21 $17.40 $17.46 $17.34 $17.43 $15.05 9,115
2018-08-20 $17.09 $17.11 $17.03 $17.11 $14.78 8,983
2018-08-17 $16.93 $17.08 $16.92 $17.08 $14.75 8,374
2018-08-16 $17.11 $17.24 $17.11 $17.16 $14.82 19,595
2018-08-15 $16.72 $16.76 $16.64 $16.73 $14.45 11,580
2018-08-14 $16.99 $17.06 $16.94 $17.00 $14.68 13,532
2018-08-13 $16.98 $16.98 $16.85 $16.93 $14.62 9,466
2018-08-10 $16.97 $17.03 $16.94 $17.00 $14.68 9,761
2018-08-09 $17.36 $17.36 $17.33 $17.33 $14.97 6,357
2018-08-08 $17.27 $17.34 $17.25 $17.30 $14.94 7,716
2018-08-07 $17.32 $17.34 $17.27 $17.32 $14.96 11,859
2018-08-06 $17.05 $17.14 $17.05 $17.14 $14.80 3,653
2018-08-03 $17.02 $17.14 $17.02 $17.12 $14.79 6,320
2018-08-02 $16.99 $17.06 $16.92 $17.02 $14.70 8,389
2018-08-01 $17.16 $17.20 $17.06 $17.11 $14.78 8,172
2018-07-31 $17.20 $17.22 $17.09 $17.13 $14.79 9,764
2018-07-30 $17.11 $17.12 $17.05 $17.07 $14.74 3,297
2018-07-27 $17.13 $17.13 $16.97 $17.03 $14.71 9,181
2018-07-26 $16.94 $16.97 $16.88 $16.89 $14.59 8,874
2018-07-25 $17.12 $17.26 $17.10 $17.22 $14.87 6,457
2018-07-24 $16.93 $17.06 $16.93 $17.02 $14.70 7,846
2018-07-23 $17.05 $17.05 $16.95 $17.03 $14.71 7,505
2018-07-20 $17.07 $17.13 $17.05 $17.13 $14.79 6,394
2018-07-19 $17.09 $17.10 $16.86 $17.07 $14.74 7,737
2018-07-18 $17.03 $17.03 $16.84 $16.93 $14.62 12,398
2018-07-17 $17.32 $17.37 $17.22 $17.22 $14.87 12,322
2018-07-16 $17.28 $17.45 $17.28 $17.41 $15.04 9,105
2018-07-13 $17.34 $17.70 $17.34 $17.45 $15.07 9,903
2018-07-12 $17.33 $17.67 $17.33 $17.45 $15.07 6,883
2018-07-11 $17.45 $17.50 $17.28 $17.30 $14.94 14,741
2018-07-10 $17.53 $17.56 $17.43 $17.45 $15.07 28,296
2018-07-09 $17.57 $17.62 $17.41 $17.47 $15.09 15,972
2018-07-06 $17.20 $17.38 $17.19 $17.30 $14.94 7,034
2018-07-05 $17.21 $17.32 $17.19 $17.28 $14.92 8,134
2018-07-03 $16.76 $16.93 $16.70 $16.76 $14.47 10,930
2018-07-02 $16.65 $16.79 $16.65 $16.74 $14.46 14,747
2018-06-29 $16.96 $17.05 $16.89 $16.93 $14.62 26,239
2018-06-28 $16.70 $16.77 $16.68 $16.77 $14.48 30,239
2018-06-27 $16.59 $16.81 $16.48 $16.49 $14.24 18,617
2018-06-26 $16.25 $16.28 $16.15 $16.22 $14.01 6,410
2018-06-25 $16.63 $16.73 $16.60 $16.67 $14.40 11,638
2018-06-22 $16.82 $16.99 $16.76 $16.90 $14.60 8,895
2018-06-21 $16.59 $16.74 $16.43 $16.54 $14.28 7,643
2018-06-20 $16.66 $16.86 $16.55 $16.73 $14.45 11,685
2018-06-19 $16.33 $16.60 $16.28 $16.59 $14.33 21,824
2018-06-18 $16.32 $16.75 $16.29 $16.46 $14.22 21,272
2018-06-15 $16.56 $16.74 $16.44 $16.55 $14.29 10,155
2018-06-14 $16.59 $16.89 $16.59 $16.80 $14.51 8,752
2018-06-13 $16.42 $16.77 $16.42 $16.47 $14.22 40,129
2018-06-12 $16.37 $16.64 $16.34 $16.46 $14.22 41,291
2018-06-11 $16.37 $16.75 $16.37 $16.55 $14.29 33,657
2018-06-08 $16.26 $16.50 $16.26 $16.43 $14.19 5,141
2018-06-07 $16.21 $16.58 $16.19 $16.58 $14.32 24,769
2018-06-06 $16.75 $16.98 $16.72 $16.88 $14.26 9,711
2018-06-05 $16.65 $16.86 $16.65 $16.79 $14.19 10,648
2018-06-04 $16.87 $16.97 $16.82 $16.94 $14.32 11,592
2018-06-01 $16.88 $16.95 $16.71 $16.87 $14.26 8,470
2018-05-31 $16.98 $16.98 $16.87 $16.97 $14.34 17,442
2018-05-30 $16.83 $16.95 $16.82 $16.90 $14.28 11,071
2018-05-29 $16.70 $16.78 $16.58 $16.59 $14.02 12,432
2018-05-25 $16.88 $16.91 $16.81 $16.91 $14.29 15,641
2018-05-24 $17.03 $17.16 $16.97 $17.07 $14.43 24,258
2018-05-23 $16.96 $17.14 $16.89 $17.12 $14.47 9,815
2018-05-22 $17.09 $17.14 $17.03 $17.07 $14.43 16,848
2018-05-21 $16.74 $17.05 $16.74 $16.93 $14.31 11,193
2018-05-18 $16.37 $16.49 $16.35 $16.46 $13.91 7,412
2018-05-17 $16.57 $16.59 $16.46 $16.52 $13.96 345,815
2018-05-16 $16.44 $16.69 $16.42 $16.66 $14.08 42,366
2018-05-15 $16.36 $16.68 $15.85 $16.07 $13.58 25,741
2018-05-14 $16.54 $16.60 $16.42 $16.48 $13.93 19,369
2018-05-11 $16.55 $16.71 $16.53 $16.63 $14.05 5,529
2018-05-10 $16.40 $16.65 $16.36 $16.65 $14.07 21,870
2018-05-09 $16.26 $16.36 $16.18 $16.21 $13.70 55,556
2018-05-08 $15.88 $16.19 $15.88 $16.11 $13.61 12,129
2018-05-07 $16.09 $16.58 $16.09 $16.32 $13.79 11,768
2018-05-04 $16.17 $16.30 $16.17 $16.30 $13.77 141,841
2018-05-03 $16.40 $16.47 $16.18 $16.45 $13.90 96,865
2018-05-02 $16.63 $16.63 $16.43 $16.45 $13.90 234,656
2018-05-01 $17.08 $17.09 $16.94 $17.02 $14.38 460,600
2018-04-30 $17.10 $17.14 $16.87 $16.88 $14.26 1,753,774
2018-04-27 $14.75 $15.00 $14.75 $14.84 $12.54 9,424
2018-04-26 $15.02 $15.02 $14.88 $14.95 $12.63 96,286
2018-04-25 $14.89 $14.94 $14.84 $14.84 $12.54 9,924
2018-04-24 $14.90 $14.96 $14.76 $14.85 $12.55 8,681
2018-04-23 $14.87 $14.87 $14.79 $14.87 $12.57 9,785
2018-04-20 $14.91 $14.91 $14.75 $14.75 $12.46 5,942
2018-04-19 $15.02 $15.09 $14.92 $14.96 $12.64 14,692
2018-04-18 $14.89 $15.02 $14.85 $14.93 $12.62 5,923
2018-04-17 $14.66 $14.76 $14.62 $14.76 $12.47 45,600
2018-04-16 $14.56 $14.64 $14.52 $14.60 $12.34 20,282
2018-04-13 $14.59 $14.65 $14.48 $14.60 $12.34 45,606
2018-04-12 $14.36 $14.45 $14.36 $14.45 $12.21 12,875
2018-04-11 $14.32 $14.40 $14.17 $14.29 $12.08 11,618
2018-04-10 $14.00 $14.13 $14.00 $14.12 $11.93 10,074
2018-04-09 $13.95 $13.95 $13.80 $13.81 $11.67 10,563
2018-04-06 $13.90 $13.98 $13.80 $13.83 $11.69 11,010
2018-04-05 $13.63 $13.74 $13.59 $13.72 $11.59 19,935
2018-04-04 $13.41 $13.50 $13.30 $13.50 $11.41 49,884
2018-04-03 $13.41 $13.56 $13.30 $13.41 $11.33 27,894
2018-04-02 $13.50 $13.55 $13.23 $13.54 $11.44 23,464
2018-03-29 $13.46 $13.59 $13.35 $13.44 $11.36 17,093
2018-03-28 $13.13 $13.30 $13.13 $13.26 $11.21 24,192
2018-03-27 $12.96 $13.00 $12.82 $12.86 $10.87 41,911
2018-03-26 $12.85 $13.08 $12.81 $12.96 $10.95 23,605
2018-03-23 $13.00 $13.01 $12.77 $12.81 $10.83 79,769
2018-03-22 $13.00 $13.08 $12.80 $12.83 $10.84 28,964
2018-03-21 $13.23 $13.23 $13.03 $13.10 $11.07 239,311
2018-03-20 $13.22 $13.32 $13.21 $13.30 $11.24 13,880
2018-03-19 $13.33 $13.35 $13.17 $13.29 $11.23 16,856
2018-03-16 $13.37 $13.43 $13.33 $13.37 $11.30 15,164
2018-03-15 $13.53 $13.56 $13.46 $13.50 $11.41 29,777
2018-03-14 $13.52 $13.60 $13.47 $13.54 $11.44 17,046
2018-03-13 $13.71 $13.77 $13.65 $13.72 $11.59 21,066
2018-03-12 $13.85 $13.90 $13.57 $13.73 $11.60 29,095
2018-03-09 $13.61 $13.68 $13.54 $13.66 $11.54 9,106
2018-03-08 $13.52 $13.61 $13.50 $13.52 $11.43 23,980
2018-03-07 $13.76 $13.79 $13.70 $13.79 $11.65 11,098
2018-03-06 $13.80 $13.89 $13.70 $13.79 $11.65 13,939
2018-03-05 $14.17 $14.27 $14.03 $14.17 $11.97 29,543
2018-03-02 $14.16 $14.20 $13.92 $14.15 $11.96 20,958
2018-03-01 $14.28 $14.38 $13.93 $14.24 $12.03 27,191
2018-02-28 $14.57 $14.57 $14.26 $14.42 $12.19 8,679
2018-02-27 $14.56 $14.60 $14.32 $14.54 $12.29 18,951
2018-02-26 $14.54 $14.61 $14.23 $14.49 $12.24 27,365
2018-02-23 $14.51 $14.56 $14.47 $14.55 $12.30 13,810
2018-02-22 $14.41 $14.49 $14.28 $14.48 $12.23 28,829
2018-02-21 $14.46 $14.49 $14.18 $14.34 $12.12 12,101
2018-02-20 $14.37 $14.45 $14.25 $14.42 $12.19 16,629
2018-02-16 $14.27 $14.37 $14.09 $14.33 $12.11 13,106
2018-02-15 $14.14 $14.26 $14.05 $14.23 $12.03 20,682
2018-02-14 $13.79 $14.04 $13.79 $14.02 $11.85 21,540
2018-02-13 $13.88 $13.98 $13.69 $13.93 $11.77 20,048
2018-02-12 $13.81 $13.91 $13.63 $13.87 $11.72 14,302
2018-02-09 $13.79 $13.85 $13.45 $13.85 $11.70 17,342
2018-02-08 $14.06 $14.10 $13.52 $13.52 $11.43 17,638
2018-02-07 $13.60 $13.70 $13.43 $13.59 $11.48 25,675
2018-02-06 $13.40 $13.71 $13.29 $13.71 $11.59 18,660
2018-02-05 $13.83 $13.92 $13.60 $13.60 $11.49 17,478
2018-02-02 $14.45 $14.45 $14.05 $14.22 $12.02 16,482
2018-02-01 $14.67 $14.81 $14.45 $14.62 $12.35 24,744
2018-01-31 $14.70 $14.70 $14.39 $14.65 $12.38 44,132
2018-01-30 $14.97 $14.97 $14.68 $14.79 $12.50 133,519
2018-01-29 $14.80 $14.92 $14.60 $14.91 $12.60 49,879
2018-01-26 $14.98 $15.07 $14.76 $15.03 $12.70 89,349
2018-01-25 $14.90 $14.96 $14.74 $14.77 $12.48 39,364
2018-01-24 $14.76 $14.94 $14.66 $14.70 $12.42 14,323
2018-01-23 $14.56 $14.57 $14.31 $14.53 $12.28 27,015
2018-01-22 $14.42 $14.62 $14.42 $14.61 $12.35 57,928
2018-01-19 $14.42 $14.49 $14.36 $14.49 $12.24 40,028
2018-01-18 $14.41 $14.59 $14.29 $14.42 $12.19 33,284
2018-01-17 $14.26 $14.57 $14.19 $14.44 $12.20 86,162
2018-01-16 $14.10 $14.29 $14.10 $14.23 $12.03 140,431
2018-01-12 $13.90 $14.05 $13.79 $14.00 $11.83 34,117
2018-01-11 $13.64 $13.66 $13.55 $13.60 $11.49 41,865
2018-01-10 $13.81 $13.86 $13.75 $13.84 $11.70 52,104
2018-01-09 $13.49 $13.60 $13.40 $13.54 $11.44 38,809
2018-01-08 $13.03 $13.35 $13.02 $13.31 $11.25 88,977
2018-01-05 $13.13 $13.21 $13.13 $13.18 $11.14 59,123
2018-01-04 $13.18 $13.26 $13.14 $13.20 $11.15 43,429
2018-01-03 $13.28 $13.32 $13.18 $13.29 $11.23 72,155
2018-01-02 $13.07 $13.37 $13.04 $13.31 $11.25 73,814
2017-12-29 $13.20 $13.29 $12.94 $13.04 $11.02 49,790
2017-12-28 $13.10 $13.10 $12.95 $13.06 $11.04 60,568
2017-12-27 $12.85 $12.99 $12.81 $12.91 $10.91 41,394
2017-12-26 $12.99 $13.00 $12.64 $12.89 $10.89 49,270
2017-12-22 $12.68 $13.00 $12.65 $12.95 $10.94 65,002
2017-12-21 $12.64 $12.77 $12.60 $12.65 $10.69 74,857
2017-12-20 $12.65 $12.69 $12.61 $12.65 $10.69 137,757
2017-12-19 $12.69 $12.76 $12.62 $12.68 $10.72 54,585
2017-12-18 $12.66 $12.71 $12.62 $12.67 $10.71 85,017
2017-12-15 $12.54 $12.59 $12.51 $12.55 $10.61 66,992
2017-12-14 $12.75 $12.75 $12.61 $12.70 $10.73 66,516
2017-12-13 $12.75 $12.89 $12.63 $12.77 $10.79 61,007
2017-12-12 $12.46 $12.58 $12.39 $12.58 $10.63 36,045
2017-12-11 $13.04 $13.23 $12.99 $13.06 $11.04 59,355
2017-12-08 $13.15 $13.31 $13.06 $13.19 $11.15 37,190
2017-12-07 $12.97 $13.18 $12.94 $13.08 $11.05 57,725
2017-12-06 $12.96 $13.06 $12.90 $12.95 $10.94 79,943
2017-12-05 $13.00 $13.00 $12.79 $12.83 $10.84 98,029
2017-12-04 $12.58 $12.68 $12.46 $12.51 $10.57 105,354
2017-12-01 $12.57 $12.64 $12.50 $12.60 $10.65 70,076
2017-11-30 $12.65 $12.71 $12.48 $12.57 $10.62 85,946
2017-11-29 $12.52 $12.71 $12.50 $12.62 $10.66 111,183
2017-11-28 $12.18 $12.28 $12.08 $12.28 $10.38 123,958
2017-11-27 $12.15 $12.15 $12.05 $12.08 $10.21 35,414
2017-11-24 $12.21 $12.27 $12.07 $12.26 $10.36 33,700
2017-11-22 $12.30 $12.36 $12.21 $12.28 $10.38 104,479
2017-11-21 $11.98 $12.19 $11.78 $11.91 $10.06 149,503
2017-11-20 $12.11 $12.13 $11.95 $12.07 $10.20 44,332
2017-11-17 $12.18 $12.24 $12.07 $12.22 $10.33 40,247
2017-11-16 $12.34 $12.56 $12.20 $12.40 $10.36 57,743
2017-11-15 $12.20 $12.28 $12.16 $12.20 $10.19 39,725
2017-11-14 $12.16 $12.39 $12.16 $12.32 $10.29 28,853
2017-11-13 $12.24 $12.32 $12.18 $12.20 $10.19 24,928
2017-11-10 $12.46 $12.57 $12.28 $12.49 $10.43 25,189
2017-11-09 $11.94 $12.33 $11.94 $12.31 $10.28 29,713
2017-11-08 $12.23 $12.60 $12.21 $12.60 $10.52 30,412
2017-11-07 $12.50 $12.50 $12.33 $12.41 $10.37 46,506
2017-11-06 $12.50 $12.64 $12.49 $12.56 $10.49 34,094
2017-11-03 $12.56 $12.57 $12.50 $12.53 $10.47 39,153
2017-11-02 $12.66 $12.66 $12.53 $12.62 $10.54 166,096
2017-11-01 $12.89 $12.94 $12.70 $12.73 $10.63 15,191
2017-10-31 $13.06 $13.11 $13.05 $13.10 $10.94 34,459
2017-10-30 $13.04 $13.04 $12.96 $12.99 $10.85 102,901
2017-10-27 $12.98 $13.00 $12.97 $12.99 $10.85 21,721
2017-10-26 $13.11 $13.15 $13.08 $13.12 $10.96 50,666
2017-10-25 $13.18 $13.24 $13.15 $13.23 $11.05 12,354
2017-10-24 $13.19 $13.24 $13.11 $13.20 $11.02 19,022
2017-10-23 $13.26 $13.29 $13.09 $13.27 $11.08 14,662
2017-10-20 $13.24 $13.38 $13.24 $13.35 $11.15 32,796
2017-10-19 $13.10 $13.27 $13.10 $13.26 $11.07 27,987
2017-10-18 $13.24 $13.31 $13.22 $13.30 $11.11 17,569
2017-10-17 $13.30 $13.42 $13.25 $13.36 $11.16 415,880
2017-10-16 $13.20 $13.20 $13.09 $13.15 $10.98 24,584
2017-10-13 $13.09 $13.09 $13.06 $13.07 $10.92 11,461
2017-10-12 $12.81 $13.00 $12.64 $12.95 $10.82 20,146
2017-10-11 $12.94 $12.96 $12.85 $12.94 $10.81 18,043
2017-10-10 $12.87 $12.92 $12.85 $12.89 $10.77 23,295
2017-10-09 $12.78 $12.78 $12.70 $12.76 $10.66 25,860
2017-10-06 $12.85 $12.91 $12.83 $12.91 $10.78 15,944
2017-10-05 $13.00 $13.05 $12.76 $12.88 $10.76 14,118
2017-10-04 $12.99 $13.07 $12.97 $13.06 $10.91 29,180
2017-10-03 $13.21 $13.38 $13.20 $13.37 $11.17 19,385
2017-10-02 $12.94 $13.04 $12.90 $12.97 $10.83 30,289
2017-09-29 $13.01 $13.01 $12.94 $13.00 $10.86 21,247
2017-09-28 $12.90 $12.98 $12.88 $12.97 $10.83 17,910
2017-09-27 $13.00 $13.04 $12.95 $13.03 $10.88 182,805
2017-09-26 $12.93 $13.05 $12.93 $13.04 $10.89 55,358
2017-09-25 $12.81 $12.92 $12.65 $12.90 $10.77 14,840
2017-09-22 $12.77 $12.84 $12.76 $12.84 $10.72 26,524
2017-09-21 $12.98 $13.03 $12.90 $12.93 $10.80 35,915
2017-09-20 $13.39 $13.50 $13.28 $13.35 $11.15 14,985
2017-09-19 $13.30 $13.33 $13.23 $13.32 $11.13 37,224
2017-09-18 $13.07 $13.08 $12.95 $12.99 $10.85 236,119
2017-09-15 $13.16 $13.22 $13.12 $13.18 $11.01 14,950
2017-09-14 $13.07 $13.19 $13.05 $13.17 $11.00 24,894
2017-09-13 $12.95 $12.95 $12.85 $12.90 $10.77 22,356
2017-09-12 $12.80 $12.99 $12.80 $12.95 $10.82 43,971
2017-09-11 $12.67 $12.77 $12.66 $12.70 $10.61 34,395
2017-09-08 $12.64 $12.69 $12.62 $12.64 $10.56 44,735
2017-09-07 $12.59 $12.66 $12.58 $12.66 $10.57 17,279
2017-09-06 $12.49 $12.63 $12.49 $12.59 $10.52 42,012
2017-09-05 $12.50 $12.52 $12.46 $12.51 $10.45 31,873
2017-09-01 $12.46 $12.52 $12.45 $12.48 $10.42 12,690
2017-08-31 $12.29 $12.46 $12.29 $12.41 $10.37 39,778
2017-08-30 $12.42 $12.45 $12.39 $12.43 $10.38 29,368
2017-08-29 $12.19 $12.25 $12.08 $12.16 $10.16 39,555
2017-08-28 $12.40 $12.40 $12.33 $12.36 $10.32 28,417
2017-08-25 $12.02 $12.40 $12.02 $12.35 $10.31 16,251
2017-08-24 $12.36 $12.44 $12.00 $12.16 $10.16 29,443
2017-08-23 $12.33 $12.39 $12.32 $12.39 $10.35 31,621
2017-08-22 $12.23 $12.44 $12.23 $12.43 $10.38 31,671
2017-08-21 $12.36 $12.49 $12.35 $12.46 $10.41 23,679
2017-08-18 $12.42 $12.43 $12.30 $12.38 $10.34 19,256
2017-08-17 $12.53 $12.56 $12.50 $12.50 $10.44 23,292
2017-08-16 $12.42 $12.73 $12.42 $12.66 $10.57 25,879
2017-08-15 $12.63 $12.66 $12.58 $12.64 $10.56 29,665
2017-08-14 $12.64 $12.77 $12.61 $12.65 $10.57 58,312
2017-08-11 $12.80 $12.81 $12.71 $12.79 $10.68 16,730
2017-08-10 $12.85 $12.87 $12.80 $12.83 $10.72 11,642
2017-08-09 $12.91 $13.02 $12.90 $13.00 $10.86 11,466
2017-08-08 $12.96 $12.97 $12.94 $12.96 $10.82 12,549
2017-08-07 $13.18 $13.26 $13.18 $13.24 $11.06 13,488
2017-08-04 $13.40 $13.41 $13.34 $13.39 $11.18 9,750
2017-08-03 $13.41 $13.53 $13.37 $13.46 $11.24 16,067
2017-08-02 $13.39 $13.41 $13.37 $13.41 $11.20 9,851
2017-08-01 $13.33 $13.35 $13.28 $13.32 $11.13 14,261
2017-07-31 $13.07 $13.11 $13.06 $13.11 $10.95 15,793
2017-07-28 $13.20 $13.22 $13.15 $13.19 $11.02 15,602
2017-07-27 $13.27 $13.27 $13.17 $13.20 $11.02 10,325
2017-07-26 $13.09 $13.29 $13.09 $13.26 $11.07 15,666
2017-07-25 $13.02 $13.02 $12.97 $13.00 $10.86 188,303
2017-07-24 $12.92 $12.93 $12.85 $12.90 $10.77 16,173
2017-07-21 $13.00 $13.05 $12.99 $13.05 $10.90 23,141
2017-07-20 $13.08 $13.10 $13.06 $13.09 $10.93 13,394
2017-07-19 $13.16 $13.16 $13.05 $13.09 $10.93 15,764
2017-07-18 $13.07 $13.12 $13.04 $13.09 $10.93 21,141
2017-07-17 $13.19 $13.19 $13.11 $13.15 $10.98 13,239
2017-07-14 $12.96 $13.12 $12.87 $13.10 $10.94 14,153
2017-07-13 $12.95 $12.95 $12.89 $12.94 $10.81 9,983
2017-07-12 $12.86 $12.87 $12.78 $12.84 $10.72 24,149
2017-07-11 $12.73 $12.81 $12.71 $12.80 $10.69 16,323
2017-07-10 $12.91 $12.91 $12.85 $12.85 $10.73 37,832
2017-07-07 $12.77 $12.96 $12.77 $12.96 $10.82 19,229
2017-07-06 $13.04 $13.09 $12.98 $13.02 $10.87 18,829
2017-07-05 $13.21 $13.29 $13.20 $13.28 $11.09 18,609
2017-07-03 $13.07 $13.10 $13.05 $13.09 $10.93 10,615
2017-06-30 $13.38 $13.40 $13.29 $13.31 $11.12 13,131
2017-06-29 $13.56 $13.61 $13.45 $13.51 $11.28 10,364
2017-06-28 $13.48 $13.63 $13.48 $13.62 $11.38 26,525
2017-06-27 $13.23 $13.23 $13.16 $13.23 $11.05 12,910
2017-06-26 $13.16 $13.23 $13.11 $13.21 $11.03 24,003
2017-06-23 $12.98 $13.16 $12.98 $13.13 $10.97 14,473
2017-06-22 $12.93 $13.01 $12.87 $12.94 $10.81 42,183
2017-06-21 $13.04 $13.07 $13.00 $13.01 $10.87 17,994
2017-06-20 $13.16 $13.16 $13.04 $13.07 $10.92 18,382
2017-06-19 $13.38 $13.46 $13.32 $13.36 $11.15 43,540
2017-06-16 $13.22 $13.25 $12.76 $13.15 $10.98 70,810
2017-06-15 $13.52 $13.58 $13.47 $13.58 $11.34 23,566
2017-06-14 $13.91 $13.94 $13.80 $13.82 $11.54 19,288
2017-06-13 $13.86 $13.87 $13.81 $13.87 $11.58 5,117
2017-06-12 $13.51 $13.59 $13.51 $13.59 $11.35 5,976
2017-06-09 $13.61 $13.65 $13.56 $13.59 $11.35 14,664
2017-06-08 $14.02 $14.02 $13.94 $13.98 $11.68 5,379
2017-06-07 $14.01 $14.12 $14.01 $14.12 $11.79 3,793
2017-06-06 $14.08 $14.10 $14.03 $14.07 $11.75 14,646
2017-06-05 $14.30 $14.31 $14.23 $14.24 $11.89 25,864
2017-06-02 $14.37 $14.39 $14.30 $14.36 $11.99 6,353
2017-06-01 $14.55 $14.58 $14.53 $14.58 $12.18 14,508
2017-05-31 $14.61 $14.67 $14.61 $14.65 $12.24 6,081
2017-05-30 $14.56 $14.61 $14.40 $14.55 $12.15 14,162
2017-05-26 $14.51 $14.63 $14.51 $14.59 $12.19 8,543
2017-05-25 $14.61 $14.70 $14.52 $14.62 $12.21 17,051
2017-05-24 $14.46 $14.55 $14.27 $14.49 $12.10 31,775
2017-05-23 $14.55 $14.55 $14.42 $14.43 $12.05 13,534
2017-05-22 $14.53 $14.60 $14.45 $14.55 $12.15 9,828
2017-05-19 $14.31 $14.39 $14.31 $14.35 $11.99 9,323
2017-05-18 $14.15 $14.33 $14.13 $14.22 $11.88 13,895
2017-05-17 $14.32 $14.36 $14.13 $14.27 $11.66 8,031
2017-05-16 $14.23 $14.37 $14.23 $14.28 $11.66 15,786
2017-05-15 $14.14 $14.23 $14.11 $14.11 $11.53 13,416
2017-05-12 $13.98 $14.09 $13.98 $14.03 $11.46 44,506
2017-05-11 $13.82 $13.99 $13.42 $13.89 $11.35 12,042
2017-05-10 $14.05 $14.36 $14.05 $14.19 $11.59 13,239
2017-05-09 $14.00 $14.08 $13.92 $14.05 $11.48 27,921
2017-05-08 $14.01 $14.04 $13.95 $14.00 $11.44 10,461
2017-05-05 $13.65 $13.86 $13.65 $13.80 $11.27 4,409
2017-05-04 $13.39 $13.53 $13.37 $13.45 $10.99 31,394
2017-05-03 $13.87 $13.87 $13.69 $13.73 $11.22 24,629
2017-05-02 $14.50 $14.70 $14.50 $14.62 $11.94 20,687
2017-05-01 $14.39 $14.40 $14.35 $14.40 $11.76 7,464
2017-04-28 $14.19 $14.40 $14.19 $14.40 $11.76 6,255
2017-04-27 $14.22 $14.32 $14.22 $14.29 $11.67 12,102
2017-04-26 $14.20 $14.22 $14.13 $14.18 $11.58 14,276
2017-04-25 $14.10 $14.18 $14.10 $14.13 $11.54 10,584
2017-04-24 $14.04 $14.06 $13.96 $14.06 $11.48 10,934
2017-04-21 $13.70 $13.75 $13.68 $13.71 $11.20 10,385
2017-04-20 $13.78 $13.80 $13.73 $13.76 $11.24 8,533
2017-04-19 $13.86 $13.90 $13.72 $13.77 $11.25 14,182
2017-04-18 $12.97 $13.27 $12.97 $13.23 $10.81 35,942
2017-04-17 $12.84 $13.05 $12.84 $13.05 $10.66 150,303
2017-04-13 $12.96 $13.09 $12.80 $12.80 $10.46 99,551
2017-04-12 $13.14 $13.16 $13.07 $13.16 $10.75 56,038
2017-04-11 $13.30 $13.50 $13.30 $13.50 $11.03 9,625
2017-04-10 $13.25 $13.33 $13.23 $13.32 $10.88 10,664
2017-04-07 $13.13 $13.27 $13.13 $13.25 $10.82 20,159
2017-04-06 $12.80 $12.95 $12.76 $12.92 $10.55 24,764
2017-04-05 $12.97 $13.09 $12.97 $13.04 $10.65 27,662
2017-04-04 $13.14 $13.16 $13.02 $13.08 $10.68 44,305
2017-04-03 $13.33 $13.42 $13.33 $13.40 $10.95 14,620
2017-03-31 $13.42 $13.54 $13.29 $13.53 $11.05 10,306
2017-03-30 $13.50 $13.50 $13.45 $13.45 $10.99 16,117
2017-03-29 $13.39 $13.48 $13.39 $13.48 $11.01 66,124
2017-03-28 $13.50 $13.57 $13.48 $13.51 $11.04 115,693
2017-03-27 $13.63 $13.76 $13.60 $13.76 $11.24 9,357
2017-03-24 $13.55 $13.61 $13.52 $13.60 $11.11 14,177
2017-03-23 $13.53 $13.66 $13.53 $13.61 $11.12 11,998
2017-03-22 $13.60 $13.61 $13.50 $13.61 $11.12 25,292
2017-03-21 $13.87 $13.89 $13.83 $13.87 $11.33 9,486
2017-03-20 $13.74 $13.81 $13.74 $13.77 $11.25 9,795
2017-03-17 $13.54 $13.64 $13.51 $13.60 $11.11 13,709
2017-03-16 $13.36 $13.48 $13.36 $13.48 $11.01 10,575
2017-03-15 $13.50 $13.64 $13.45 $13.61 $11.12 18,349
2017-03-14 $13.31 $13.47 $13.31 $13.47 $11.00 7,926
2017-03-13 $13.24 $13.40 $13.24 $13.39 $10.94 11,064
2017-03-10 $13.11 $13.25 $13.10 $13.24 $10.81 14,146
2017-03-09 $12.99 $13.03 $12.93 $13.03 $10.64 28,047
2017-03-08 $13.18 $13.20 $13.14 $13.16 $10.75 22,062
2017-03-07 $13.03 $13.15 $13.03 $13.11 $10.71 7,259
2017-03-06 $13.02 $13.02 $12.96 $13.01 $10.63 8,218
2017-03-03 $13.10 $13.13 $13.03 $13.13 $10.73 17,305
2017-03-02 $13.27 $13.27 $13.19 $13.26 $10.83 16,258
2017-03-01 $13.42 $13.47 $13.41 $13.46 $10.99 16,064
2017-02-28 $13.46 $13.55 $13.46 $13.50 $11.03 14,272
2017-02-27 $13.45 $13.55 $13.45 $13.50 $11.03 15,027
2017-02-24 $13.57 $13.57 $13.43 $13.47 $11.00 24,213
2017-02-23 $13.63 $13.70 $13.61 $13.69 $11.18 13,146
2017-02-22 $13.56 $13.62 $13.53 $13.60 $11.11 31,512
2017-02-21 $13.49 $13.56 $13.44 $13.56 $11.08 26,997
2017-02-17 $13.24 $13.65 $13.24 $13.65 $11.15 11,644
2017-02-16 $13.58 $13.66 $13.54 $13.64 $11.14 15,672
2017-02-15 $13.46 $13.61 $13.42 $13.55 $11.07 17,372
2017-02-14 $13.55 $13.61 $13.50 $13.61 $11.12 16,706
2017-02-13 $13.56 $13.60 $13.53 $13.59 $11.10 8,496
2017-02-10 $13.24 $13.51 $13.24 $13.47 $11.00 37,936
2017-02-09 $13.67 $13.67 $13.53 $13.60 $11.11 7,595
2017-02-08 $13.68 $13.78 $13.60 $13.71 $11.20 29,864
2017-02-07 $13.40 $13.59 $13.37 $13.55 $11.07 11,612
2017-02-06 $13.18 $13.24 $13.17 $13.23 $10.81 12,884
2017-02-03 $13.31 $13.53 $13.27 $13.49 $11.02 24,698
2017-02-02 $13.19 $13.27 $13.16 $13.21 $10.79 36,930
2017-02-01 $13.31 $13.37 $13.26 $13.35 $10.90 57,786
2017-01-31 $13.24 $13.30 $13.17 $13.29 $10.86 24,659
2017-01-30 $13.01 $13.12 $13.01 $13.01 $10.63 87,616
2017-01-27 $12.96 $13.08 $12.95 $13.05 $10.66 60,187
2017-01-26 $13.22 $13.29 $13.19 $13.29 $10.86 23,674
2017-01-25 $13.15 $13.28 $13.13 $13.28 $10.85 26,195
2017-01-24 $13.12 $13.12 $12.93 $13.09 $10.69 70,688
2017-01-23 $13.12 $13.26 $13.12 $13.26 $10.83 55,841
2017-01-20 $13.08 $13.28 $13.08 $13.24 $10.81 35,545
2017-01-19 $13.28 $13.49 $13.13 $13.35 $10.90 48,368
2017-01-18 $13.16 $13.29 $13.16 $13.25 $10.82 21,620
2017-01-17 $13.20 $13.37 $13.17 $13.33 $10.89 44,582
2017-01-13 $12.90 $13.17 $12.85 $13.07 $10.68 91,943
2017-01-12 $12.83 $12.88 $12.80 $12.82 $10.47 240,968
2017-01-11 $13.03 $13.12 $12.73 $12.99 $10.61 39,719
2017-01-10 $12.78 $12.86 $12.72 $12.80 $10.46 60,053
2017-01-09 $12.44 $12.65 $12.44 $12.64 $10.32 141,819
2017-01-06 $12.61 $12.61 $12.50 $12.61 $10.30 43,596
2017-01-05 $12.31 $12.70 $12.31 $12.70 $10.37 270,488
2017-01-04 $12.37 $12.48 $12.35 $12.47 $10.19 71,956
2017-01-03 $12.42 $12.43 $12.32 $12.34 $10.08 85,625
2016-12-30 $12.19 $12.46 $12.19 $12.21 $9.98 25,872
2016-12-29 $12.18 $12.24 $12.13 $12.23 $9.99 31,059
2016-12-28 $12.00 $12.09 $12.00 $12.06 $9.85 51,542
2016-12-27 $12.10 $12.24 $12.10 $12.19 $9.96 71,573
2016-12-23 $12.11 $12.15 $12.09 $12.14 $9.91 45,590
2016-12-22 $12.20 $12.25 $12.11 $12.16 $9.93 49,294
2016-12-21 $12.19 $12.25 $12.17 $12.19 $9.95 39,527
2016-12-20 $12.26 $12.31 $12.19 $12.24 $9.99 53,336
2016-12-19 $12.32 $12.33 $12.20 $12.20 $9.97 59,774
2016-12-16 $12.35 $12.47 $12.35 $12.39 $10.12 27,769
2016-12-15 $12.52 $12.52 $12.37 $12.39 $10.12 40,492
2016-12-14 $12.71 $12.73 $12.41 $12.44 $10.16 68,005
2016-12-13 $12.37 $12.47 $12.36 $12.39 $10.12 46,197
2016-12-12 $12.32 $12.34 $12.14 $12.18 $9.95 87,239
2016-12-09 $12.40 $12.44 $12.37 $12.39 $10.12 65,253
2016-12-08 $12.26 $12.29 $12.19 $12.25 $10.01 85,474
2016-12-07 $12.06 $12.21 $12.03 $12.21 $9.97 53,364
2016-12-06 $11.92 $11.99 $11.89 $11.96 $9.77 78,431
2016-12-05 $11.80 $11.83 $11.73 $11.81 $9.65 64,328
2016-12-02 $11.61 $11.69 $11.59 $11.69 $9.55 68,029
2016-12-01 $11.66 $11.66 $11.48 $11.52 $9.41 78,885
2016-11-30 $11.53 $11.75 $11.53 $11.67 $9.53 76,295
2016-11-29 $11.56 $11.81 $11.56 $11.75 $9.60 73,704
2016-11-28 $11.74 $11.74 $11.60 $11.68 $9.54 103,137
2016-11-25 $11.90 $11.91 $11.84 $11.87 $9.70 59,926
2016-11-23 $11.93 $11.93 $11.72 $11.82 $9.65 119,600
2016-11-22 $11.85 $12.00 $11.85 $11.94 $9.75 54,819
2016-11-21 $12.01 $12.22 $11.89 $12.05 $9.72 68,407
2016-11-18 $12.01 $12.25 $12.01 $12.12 $9.77 42,848
2016-11-17 $12.17 $12.24 $12.12 $12.16 $9.80 42,351
2016-11-16 $12.18 $12.26 $11.96 $12.24 $9.87 48,799
2016-11-15 $12.19 $12.28 $12.18 $12.27 $9.89 94,473
2016-11-14 $11.98 $12.11 $11.90 $12.03 $9.70 179,975
2016-11-11 $12.17 $12.18 $12.00 $12.08 $9.74 15,925
2016-11-10 $11.75 $11.84 $11.61 $11.82 $9.53 47,952
2016-11-09 $12.19 $12.25 $12.00 $12.03 $9.70 59,090
2016-11-08 $12.83 $12.91 $12.77 $12.84 $10.35 41,591
2016-11-07 $12.82 $12.87 $12.74 $12.82 $10.34 14,670
2016-11-04 $12.82 $12.95 $12.82 $12.87 $10.38 20,459
2016-11-03 $13.02 $13.07 $12.97 $13.05 $10.52 22,795
2016-11-02 $12.49 $12.65 $12.47 $12.57 $10.13 14,426
2016-11-01 $12.59 $12.59 $12.49 $12.57 $10.13 21,469
2016-10-31 $12.25 $12.42 $12.25 $12.39 $9.99 45,097
2016-10-28 $12.27 $12.54 $12.15 $12.50 $10.08 11,132
2016-10-27 $11.91 $12.07 $11.91 $11.97 $9.65 34,141
2016-10-26 $11.91 $12.03 $11.90 $11.99 $9.67 45,834
2016-10-25 $11.84 $11.87 $11.69 $11.77 $9.49 26,138
2016-10-24 $11.91 $11.95 $11.87 $11.92 $9.61 130,290
2016-10-21 $11.80 $11.94 $11.79 $11.88 $9.57 41,186
2016-10-20 $11.78 $11.87 $11.76 $11.82 $9.53 18,971
2016-10-19 $11.76 $11.83 $11.76 $11.80 $9.51 22,138
2016-10-18 $11.66 $11.68 $11.63 $11.66 $9.40 35,675
2016-10-17 $11.20 $11.29 $11.19 $11.27 $9.08 34,535
2016-10-14 $11.49 $11.50 $11.41 $11.44 $9.22 25,520
2016-10-13 $11.35 $11.51 $11.35 $11.47 $9.25 24,478
2016-10-12 $11.47 $11.56 $11.44 $11.51 $9.28 17,939
2016-10-11 $11.66 $11.66 $11.34 $11.36 $9.16 122,117
2016-10-10 $11.64 $11.77 $11.61 $11.70 $9.43 33,711
2016-10-07 $11.76 $11.79 $11.65 $11.73 $9.46 142,630
2016-10-06 $12.54 $12.54 $12.49 $12.53 $10.10 17,693
2016-10-05 $12.81 $12.84 $12.75 $12.78 $10.30 11,960
2016-10-04 $12.89 $12.93 $12.77 $12.84 $10.35 20,675
2016-10-03 $12.67 $12.73 $12.64 $12.69 $10.23 13,709
2016-09-30 $12.65 $12.94 $12.65 $12.89 $10.39 15,613
2016-09-29 $12.65 $12.73 $12.56 $12.67 $10.22 8,899
2016-09-28 $12.65 $12.74 $12.61 $12.72 $10.25 57,142
2016-09-27 $13.06 $13.20 $13.04 $13.19 $10.63 15,195
2016-09-26 $13.00 $13.04 $12.95 $13.00 $10.48 8,571
2016-09-23 $13.20 $13.27 $13.19 $13.25 $10.68 40,420
2016-09-22 $13.25 $13.38 $13.22 $13.26 $10.69 37,522
2016-09-21 $13.06 $13.15 $12.96 $13.15 $10.60 11,682
2016-09-20 $12.82 $12.83 $12.74 $12.79 $10.31 18,725
2016-09-19 $12.90 $13.02 $12.88 $12.92 $10.42 10,587
2016-09-16 $12.71 $12.74 $12.61 $12.63 $10.18 8,021
2016-09-15 $12.72 $12.85 $12.72 $12.85 $10.36 25,347
2016-09-14 $12.50 $12.57 $12.48 $12.54 $10.11 14,626
2016-09-13 $12.69 $12.70 $12.52 $12.56 $10.13 17,779
2016-09-12 $12.82 $12.97 $12.79 $12.96 $10.45 15,520
2016-09-09 $12.99 $13.04 $12.83 $12.84 $10.35 36,066
2016-09-08 $13.12 $13.26 $13.12 $13.23 $10.66 18,861
2016-09-07 $13.22 $13.23 $13.12 $13.14 $10.59 12,834
2016-09-06 $13.24 $13.32 $13.24 $13.30 $10.72 49,537
2016-09-02 $13.24 $13.30 $13.20 $13.24 $10.68 15,398
2016-09-01 $13.01 $13.04 $12.94 $13.00 $10.48 11,574
2016-08-31 $12.81 $12.89 $12.78 $12.83 $10.34 13,502
2016-08-30 $12.96 $12.98 $12.81 $12.94 $10.43 29,453
2016-08-29 $12.67 $12.89 $12.67 $12.86 $10.37 13,444
2016-08-26 $12.85 $13.06 $12.81 $12.94 $10.43 20,384
2016-08-25 $13.02 $13.04 $12.91 $12.97 $10.46 11,530
2016-08-24 $13.02 $13.16 $13.00 $13.01 $10.49 10,050
2016-08-23 $13.13 $13.15 $13.05 $13.13 $10.59 8,266
2016-08-22 $12.84 $12.92 $12.79 $12.90 $10.40 63,071
2016-08-19 $12.74 $12.86 $12.74 $12.84 $10.35 8,990
2016-08-18 $12.71 $12.89 $12.71 $12.88 $10.38 16,367
2016-08-17 $12.35 $12.49 $12.33 $12.41 $10.01 13,093
2016-08-16 $12.27 $12.46 $12.27 $12.42 $10.01 18,798
2016-08-15 $12.28 $12.30 $12.23 $12.26 $9.89 15,409
2016-08-12 $12.26 $12.44 $12.26 $12.42 $10.01 48,727
2016-08-11 $12.08 $12.27 $12.08 $12.27 $9.89 31,859
2016-08-10 $12.32 $12.48 $12.19 $12.34 $9.95 89,689
2016-08-09 $12.44 $12.54 $12.44 $12.45 $10.04 64,849
2016-08-08 $12.43 $12.45 $12.34 $12.36 $9.97 11,326
2016-08-05 $12.05 $12.27 $12.05 $12.24 $9.87 21,195
2016-08-04 $12.08 $12.16 $12.03 $12.06 $9.72 9,767
2016-08-03 $11.88 $12.11 $11.88 $12.07 $9.73 33,726
2016-08-02 $12.00 $12.14 $12.00 $12.08 $9.74 20,463
2016-08-01 $11.94 $12.01 $11.85 $11.98 $9.66 24,090
2016-07-29 $12.01 $12.12 $11.99 $12.11 $9.76 19,178
2016-07-28 $12.00 $12.00 $11.92 $12.00 $9.68 33,788
2016-07-27 $12.09 $12.20 $12.02 $12.20 $9.84 24,190
2016-07-26 $11.89 $12.00 $11.88 $11.97 $9.65 69,207
2016-07-25 $12.13 $12.23 $12.11 $12.23 $9.86 72,385
2016-07-22 $11.89 $12.20 $11.86 $12.18 $9.82 336,367
2016-07-21 $11.98 $12.18 $11.98 $12.08 $9.74 158,778
2016-07-20 $11.99 $12.13 $11.97 $12.11 $9.76 20,242
2016-07-19 $11.93 $12.00 $11.86 $11.90 $9.59 37,406
2016-07-18 $12.20 $12.29 $12.18 $12.23 $9.86 34,222
2016-07-15 $12.09 $12.11 $12.03 $12.08 $9.74 22,176
2016-07-14 $12.30 $12.39 $12.30 $12.34 $9.95 10,699
2016-07-13 $12.23 $12.29 $12.09 $12.12 $9.77 46,764
2016-07-12 $12.12 $12.27 $12.08 $12.19 $9.83 47,947
2016-07-11 $11.82 $11.91 $11.80 $11.82 $9.53 142,320
2016-07-08 $11.60 $11.71 $11.52 $11.68 $9.42 73,750
2016-07-07 $11.29 $11.34 $11.20 $11.20 $9.03 43,117
2016-07-06 $11.20 $11.24 $11.08 $11.17 $9.01 47,535
2016-07-05 $11.78 $11.78 $11.59 $11.64 $9.38 31,530
2016-07-01 $12.57 $12.64 $12.50 $12.56 $10.12 21,096
2016-06-30 $12.31 $12.44 $12.20 $12.43 $10.02 113,000
2016-06-29 $12.33 $12.46 $12.25 $12.31 $9.93 23,647
2016-06-28 $11.93 $12.01 $11.78 $11.88 $9.58 50,521
2016-06-27 $11.43 $11.58 $11.35 $11.51 $9.28 303,244
2016-06-24 $12.57 $12.76 $12.19 $12.20 $9.84 44,345
2016-06-23 $14.51 $14.63 $14.48 $14.60 $11.77 11,354
2016-06-22 $14.33 $14.42 $14.30 $14.33 $11.55 8,320
2016-06-21 $14.34 $14.45 $14.27 $14.38 $11.59 27,091
2016-06-20 $14.27 $14.38 $14.19 $14.27 $11.51 30,661
2016-06-17 $13.17 $13.31 $13.13 $13.27 $10.70 32,474
2016-06-16 $12.92 $13.17 $12.75 $13.17 $10.62 23,105
2016-06-15 $13.19 $13.23 $13.06 $13.06 $10.53 53,755
2016-06-14 $13.19 $13.23 $12.99 $13.08 $10.54 43,296
2016-06-13 $13.37 $13.68 $13.34 $13.50 $10.88 17,777
2016-06-10 $13.94 $13.94 $13.68 $13.69 $11.04 71,888
2016-06-09 $14.38 $14.38 $14.22 $14.34 $11.56 35,183
2016-06-08 $14.52 $14.67 $14.50 $14.51 $11.70 49,037
2016-06-07 $14.28 $14.30 $14.25 $14.26 $11.49 56,179
2016-06-06 $14.28 $14.31 $14.21 $14.25 $11.49 12,761
2016-06-03 $14.40 $14.46 $14.15 $14.26 $11.49 22,140
2016-06-02 $14.76 $14.86 $14.73 $14.82 $11.95 8,331
2016-06-01 $14.82 $14.82 $14.71 $14.72 $11.87 23,095
2016-05-31 $15.68 $15.71 $15.41 $15.45 $12.46 15,648
2016-05-27 $15.69 $15.71 $15.63 $15.67 $12.63 11,153
2016-05-26 $15.82 $15.82 $15.59 $15.62 $12.59 13,303
2016-05-25 $15.43 $15.50 $15.39 $15.49 $12.49 10,094
2016-05-24 $15.41 $15.50 $15.37 $15.41 $12.42 17,831
2016-05-23 $14.94 $14.98 $14.86 $14.90 $12.01 14,784
2016-05-20 $15.04 $15.13 $15.00 $15.04 $12.12 10,175
2016-05-19 $14.76 $14.78 $14.62 $14.77 $11.91 25,518
2016-05-18 $14.62 $14.83 $14.62 $14.72 $11.87 7,389
2016-05-17 $14.68 $14.72 $14.58 $14.58 $11.76 13,267
2016-05-16 $14.69 $14.81 $14.69 $14.70 $11.85 12,059
2016-05-13 $14.53 $14.62 $14.50 $14.61 $11.78 30,648
2016-05-12 $14.77 $14.79 $14.52 $14.61 $11.78 16,862
2016-05-11 $15.16 $15.21 $15.07 $15.07 $11.83 10,663
2016-05-10 $15.27 $15.39 $15.20 $15.24 $11.96 26,219
2016-05-09 $15.17 $15.21 $15.11 $15.14 $11.88 6,371
2016-05-06 $15.27 $15.37 $15.27 $15.37 $12.06 5,512
2016-05-05 $15.14 $15.40 $15.13 $15.30 $12.01 50,904
2016-05-04 $15.35 $15.68 $15.32 $15.42 $12.10 26,934
2016-05-03 $16.61 $16.64 $16.52 $16.58 $13.02 15,084
2016-05-02 $16.87 $16.99 $16.78 $16.99 $13.33 16,845
2016-04-29 $16.89 $16.92 $16.80 $16.90 $13.26 12,148
2016-04-28 $16.79 $16.96 $16.79 $16.91 $13.27 11,621
2016-04-27 $16.70 $16.82 $16.70 $16.81 $13.19 7,005
2016-04-26 $16.85 $16.86 $16.73 $16.74 $13.14 4,713
2016-04-25 $16.53 $16.76 $16.53 $16.76 $13.15 10,797
2016-04-22 $16.83 $16.89 $16.72 $16.80 $13.19 16,470
2016-04-21 $16.67 $16.67 $16.43 $16.52 $12.97 12,753
2016-04-20 $16.76 $16.79 $16.65 $16.65 $13.07 9,257
2016-04-19 $16.71 $16.82 $16.69 $16.75 $13.15 12,522
2016-04-18 $16.33 $16.53 $16.32 $16.46 $12.92 13,044
2016-04-15 $16.04 $16.19 $16.04 $16.09 $12.63 8,058
2016-04-14 $16.08 $16.20 $16.02 $16.16 $12.68 13,836
2016-04-13 $16.30 $16.30 $16.16 $16.21 $12.72 8,785
2016-04-12 $16.24 $16.31 $16.07 $16.21 $12.72 9,666
2016-04-11 $16.55 $16.61 $16.48 $16.56 $13.00 9,562
2016-04-08 $16.16 $16.39 $16.12 $16.23 $12.74 97,338
2016-04-07 $16.05 $16.16 $16.00 $16.08 $12.62 24,921
2016-04-06 $15.56 $15.80 $15.53 $15.79 $12.39 9,847
2016-04-05 $15.72 $15.76 $15.64 $15.76 $12.37 5,200
2016-04-04 $15.72 $15.79 $15.66 $15.75 $12.36 8,884
2016-04-01 $15.50 $15.75 $15.47 $15.73 $12.35 14,583
2016-03-31 $15.88 $15.92 $15.75 $15.84 $12.43 10,228
2016-03-30 $16.07 $16.18 $16.03 $16.06 $12.60 17,686
2016-03-29 $15.74 $15.96 $15.63 $15.96 $12.53 11,381
2016-03-28 $15.60 $15.83 $15.60 $15.70 $12.32 5,316
2016-03-24 $15.49 $15.67 $15.48 $15.66 $12.29 5,962
2016-03-23 $15.87 $15.93 $15.72 $15.73 $12.35 5,234
2016-03-22 $15.77 $15.91 $15.76 $15.83 $12.42 16,631
2016-03-21 $15.75 $15.94 $15.75 $15.94 $12.51 4,828
2016-03-18 $16.15 $16.35 $15.69 $15.73 $12.35 22,240
2016-03-17 $16.25 $16.34 $16.21 $16.21 $12.72 4,509
2016-03-16 $15.59 $15.86 $15.59 $15.84 $12.43 5,110
2016-03-15 $15.83 $15.83 $15.60 $15.66 $12.29 11,946
2016-03-14 $15.83 $16.03 $15.81 $15.98 $12.54 15,147
2016-03-11 $15.58 $15.70 $15.55 $15.63 $12.27 9,849
2016-03-10 $15.13 $15.22 $15.07 $15.21 $11.94 3,241
2016-03-09 $15.10 $15.21 $15.03 $15.11 $11.86 26,012
2016-03-08 $15.16 $15.18 $14.98 $15.17 $11.91 11,159
2016-03-07 $15.16 $15.41 $15.16 $15.40 $12.09 8,581
2016-03-04 $15.04 $15.22 $15.04 $15.06 $11.82 4,386
2016-03-03 $15.04 $15.07 $14.85 $14.92 $11.71 22,224
2016-03-02 $14.58 $14.69 $14.58 $14.66 $11.51 31,329
2016-03-01 $14.38 $14.50 $14.38 $14.42 $11.32 18,025
2016-02-29 $13.86 $14.13 $13.86 $14.04 $11.02 27,801
2016-02-26 $14.01 $14.03 $13.82 $13.86 $10.87 12,835
2016-02-25 $14.08 $14.08 $13.85 $13.94 $10.94 11,022
2016-02-24 $13.73 $13.93 $13.71 $13.81 $10.84 13,002
2016-02-23 $14.18 $14.18 $13.96 $13.96 $10.96 12,715
2016-02-22 $14.38 $14.43 $14.36 $14.36 $11.27 14,409
2016-02-19 $14.70 $15.12 $14.65 $14.85 $11.65 8,287
2016-02-18 $15.21 $15.21 $14.91 $14.93 $11.72 16,848
2016-02-17 $14.80 $14.96 $14.80 $14.87 $11.67 27,199
2016-02-16 $14.16 $14.32 $14.13 $14.25 $11.18 14,115
2016-02-12 $13.79 $13.87 $13.71 $13.76 $10.80 12,039
2016-02-11 $13.59 $13.75 $13.57 $13.75 $10.79 11,590
2016-02-10 $13.96 $13.98 $13.79 $13.85 $10.87 6,671
2016-02-09 $13.99 $14.01 $13.90 $13.95 $10.95 10,329
2016-02-08 $14.10 $14.10 $13.88 $14.07 $11.04 32,020
2016-02-05 $14.45 $14.55 $14.45 $14.52 $11.40 29,792
2016-02-04 $14.15 $14.36 $14.15 $14.36 $11.27 9,012
2016-02-03 $14.22 $14.39 $14.12 $14.39 $11.29 39,290
2016-02-02 $14.36 $14.45 $14.26 $14.28 $11.21 21,489
2016-02-01 $13.93 $14.17 $13.86 $14.16 $11.11 37,848
2016-01-29 $13.78 $14.01 $13.75 $14.01 $11.00 1,249,381
2016-01-28 $13.69 $13.70 $13.54 $13.58 $10.65 52,364
2016-01-27 $13.32 $13.48 $13.18 $13.46 $10.56 55,912
2016-01-26 $13.13 $13.31 $13.13 $13.19 $10.35 49,345
2016-01-25 $13.24 $13.24 $13.05 $13.11 $10.29 35,285
2016-01-22 $13.49 $13.51 $13.30 $13.44 $10.55 32,716
2016-01-21 $13.02 $13.22 $12.97 $13.10 $10.28 37,845
2016-01-20 $13.34 $13.36 $13.01 $13.32 $10.45 56,900
2016-01-19 $13.58 $13.58 $13.43 $13.52 $10.61 47,752
2016-01-15 $13.84 $13.94 $13.75 $13.85 $10.87 38,796
2016-01-14 $14.49 $14.55 $14.35 $14.36 $11.27 23,145
2016-01-13 $14.31 $14.34 $13.99 $14.16 $11.11 24,291
2016-01-12 $14.53 $14.53 $14.35 $14.49 $11.37 49,472
2016-01-11 $14.27 $14.27 $14.07 $14.18 $11.13 78,737
2016-01-08 $14.03 $14.07 $13.99 $14.03 $11.01 23,902
2016-01-07 $13.91 $13.93 $13.75 $13.79 $10.82 52,010
2016-01-06 $14.09 $14.12 $14.00 $14.01 $11.00 14,282
2016-01-05 $14.32 $14.45 $14.13 $14.16 $11.11 74,527
2016-01-04 $15.04 $15.08 $14.87 $15.00 $11.77 55,388

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.