Northfield Bancorp Inc (NFBK)

Exchange: NASDAQ

$17.04 ($-0.92) -5.12%

Data as of Nov. 30, 2021

Nov. 30, 2021
Northfield Bancorp Inc - Daily Information
Click for more stock information on Northfield Bancorp Inc.
Daily Information Data
Date Nov. 30, 2021
Open $17.46
Previous Close $17.04
High $17.50
Low $16.90
Adjusted Open $17.46
Previous Adjusted Close $17.04
Adjusted High $17.50
Adjusted Low $16.90

About Northfield Bancorp Inc (NFBK)

Northfield Bank, founded in 1887, operates 38 full-service banking in Staten Island and Brooklyn, New York, and Hunterdon, Middlesex, Mercer, and Union counties, New Jersey.

Historical Stock Data for Northfield Bancorp Inc (NFBK)
Date Open High Low Close Adj.Close Volume
2021-11-26 $17.46 $17.50 $16.90 $17.04 $17.04 147,589
2021-11-24 $18.05 $18.11 $17.91 $17.96 $17.96 62,942
2021-11-23 $17.94 $18.19 $17.91 $18.06 $18.06 95,987
2021-11-22 $17.70 $18.01 $17.53 $17.91 $17.91 142,716
2021-11-19 $17.48 $17.48 $17.30 $17.36 $17.36 346,578
2021-11-18 $17.75 $17.75 $17.49 $17.61 $17.61 275,911
2021-11-17 $18.08 $18.08 $17.50 $17.67 $17.67 362,261
2021-11-16 $17.95 $18.01 $17.83 $17.92 $17.92 81,410
2021-11-15 $18.13 $18.15 $17.94 $18.00 $18.00 115,144
2021-11-12 $18.34 $18.36 $17.94 $18.05 $18.05 70,814
2021-11-11 $18.18 $18.40 $17.72 $18.34 $18.34 90,321
2021-11-10 $18.11 $18.29 $18.07 $18.18 $18.18 66,460
2021-11-09 $18.04 $18.19 $17.84 $18.10 $18.10 157,727
2021-11-08 $18.33 $18.41 $18.17 $18.33 $18.20 66,219
2021-11-05 $18.04 $18.41 $18.04 $18.25 $18.12 98,636
2021-11-04 $18.18 $18.20 $17.78 $17.93 $17.80 95,114
2021-11-03 $17.86 $18.29 $17.42 $18.11 $17.98 114,180
2021-11-02 $17.99 $18.03 $17.69 $17.76 $17.63 96,321
2021-11-01 $17.61 $17.98 $17.47 $17.93 $17.80 126,466
2021-10-29 $17.57 $17.74 $17.48 $17.55 $17.42 164,579
2021-10-28 $17.00 $17.52 $17.00 $17.52 $17.40 110,639
2021-10-27 $17.35 $17.35 $17.00 $17.00 $16.88 98,136
2021-10-26 $17.53 $17.63 $17.19 $17.44 $17.32 157,315
2021-10-25 $17.53 $17.56 $17.25 $17.49 $17.37 160,764
2021-10-22 $17.34 $17.39 $17.27 $17.36 $17.24 151,795
2021-10-21 $17.39 $17.39 $17.19 $17.29 $17.17 105,613
2021-10-20 $17.32 $17.46 $17.24 $17.36 $17.24 127,049
2021-10-19 $17.42 $17.42 $17.12 $17.32 $17.20 72,861
2021-10-18 $17.55 $17.67 $17.32 $17.35 $17.23 79,490
2021-10-15 $17.84 $17.86 $17.56 $17.57 $17.44 136,726
2021-10-14 $17.61 $17.69 $17.45 $17.51 $17.39 127,400
2021-10-13 $17.58 $17.58 $17.29 $17.48 $17.36 59,530
2021-10-12 $17.52 $17.66 $17.46 $17.59 $17.46 121,186
2021-10-11 $17.73 $17.76 $17.52 $17.55 $17.42 47,711
2021-10-08 $17.62 $17.73 $17.49 $17.63 $17.50 57,018
2021-10-07 $17.52 $17.67 $17.35 $17.66 $17.53 88,809
2021-10-06 $17.45 $17.51 $17.22 $17.49 $17.37 91,490
2021-10-05 $17.47 $17.60 $17.24 $17.56 $17.43 103,706
2021-10-04 $17.43 $17.67 $17.35 $17.40 $17.28 90,545
2021-10-01 $16.53 $17.53 $16.53 $17.38 $17.26 162,897
2021-09-30 $17.48 $17.50 $17.16 $17.16 $17.04 104,509
2021-09-29 $17.15 $17.39 $17.15 $17.37 $17.25 63,204
2021-09-28 $17.27 $17.35 $17.08 $17.15 $17.03 111,602
2021-09-27 $16.18 $17.33 $16.09 $17.18 $17.06 163,749
2021-09-24 $17.00 $17.26 $16.99 $17.06 $16.94 177,743
2021-09-23 $16.72 $17.18 $16.69 $17.04 $16.92 154,272
2021-09-22 $16.43 $16.74 $16.43 $16.54 $16.42 145,616
2021-09-21 $16.51 $16.51 $16.27 $16.29 $16.17 160,615
2021-09-20 $16.45 $16.52 $16.05 $16.37 $16.25 241,106
2021-09-17 $16.01 $16.75 $15.95 $16.75 $16.63 1,039,275
2021-09-16 $16.34 $16.51 $15.96 $16.00 $15.89 140,068
2021-09-15 $16.21 $16.39 $16.12 $16.24 $16.12 150,848
2021-09-14 $16.61 $16.61 $16.12 $16.20 $16.08 146,044
2021-09-13 $16.42 $16.64 $16.39 $16.55 $16.43 213,991
2021-09-10 $16.62 $16.65 $16.35 $16.38 $16.26 174,489
2021-09-09 $16.59 $16.76 $16.54 $16.54 $16.42 202,929
2021-09-08 $16.64 $16.79 $16.58 $16.65 $16.53 142,816
2021-09-07 $16.80 $16.92 $16.67 $16.69 $16.57 166,726
2021-09-03 $16.93 $16.93 $16.72 $16.77 $16.65 139,377
2021-09-02 $16.91 $16.94 $16.82 $16.86 $16.74 127,352
2021-09-01 $16.89 $16.89 $16.62 $16.89 $16.77 154,110
2021-08-31 $16.71 $16.98 $16.69 $16.90 $16.78 245,818
2021-08-30 $16.83 $16.95 $16.65 $16.70 $16.58 158,489
2021-08-27 $16.66 $16.98 $16.66 $16.92 $16.80 135,387
2021-08-26 $16.74 $16.91 $16.61 $16.64 $16.52 194,680
2021-08-25 $16.69 $16.89 $16.66 $16.71 $16.59 207,728
2021-08-24 $16.60 $16.75 $16.47 $16.62 $16.50 148,926
2021-08-23 $16.52 $16.73 $16.47 $16.62 $16.50 186,098
2021-08-20 $16.28 $16.54 $16.22 $16.48 $16.36 883,368
2021-08-19 $16.33 $16.49 $16.25 $16.36 $16.24 187,606
2021-08-18 $16.63 $16.78 $16.45 $16.47 $16.35 162,949
2021-08-17 $16.76 $16.76 $16.45 $16.68 $16.56 137,725
2021-08-16 $16.66 $16.78 $16.35 $16.64 $16.52 151,363
2021-08-13 $16.89 $16.89 $16.64 $16.74 $16.62 123,852
2021-08-12 $16.88 $16.90 $16.73 $16.83 $16.71 210,774
2021-08-11 $16.87 $16.90 $16.71 $16.89 $16.77 109,607
2021-08-10 $16.56 $16.87 $15.77 $16.81 $16.69 163,028
2021-08-09 $16.89 $16.89 $16.70 $16.76 $16.51 137,417
2021-08-06 $16.90 $17.12 $16.86 $16.93 $16.68 97,544
2021-08-05 $16.51 $16.71 $16.35 $16.71 $16.46 101,955
2021-08-04 $16.38 $16.63 $16.33 $16.48 $16.24 158,671
2021-08-03 $16.31 $16.59 $16.26 $16.57 $16.33 257,724
2021-08-02 $16.49 $16.77 $16.10 $16.32 $16.08 192,964
2021-07-30 $16.34 $16.78 $16.31 $16.45 $16.21 216,557
2021-07-29 $16.34 $16.59 $16.21 $16.45 $16.21 120,150
2021-07-28 $16.00 $16.22 $15.79 $16.12 $15.88 94,228
2021-07-27 $15.89 $16.02 $15.56 $15.92 $15.69 100,873
2021-07-26 $15.89 $16.17 $15.89 $16.01 $15.77 118,880
2021-07-23 $15.94 $16.20 $15.80 $15.88 $15.65 201,778
2021-07-22 $16.02 $16.02 $15.66 $15.87 $15.64 96,310
2021-07-21 $16.06 $16.34 $16.02 $16.13 $15.89 112,797
2021-07-20 $15.66 $16.46 $15.62 $15.91 $15.68 196,138
2021-07-19 $15.56 $15.81 $15.50 $15.66 $15.43 145,387
2021-07-16 $16.25 $16.25 $15.81 $15.88 $15.65 146,930
2021-07-15 $15.86 $16.22 $15.81 $16.12 $15.88 124,929
2021-07-14 $15.81 $16.16 $15.80 $15.97 $15.73 117,066
2021-07-13 $16.16 $16.18 $15.74 $15.76 $15.53 123,513
2021-07-12 $15.90 $16.17 $15.71 $16.14 $15.90 209,205
2021-07-09 $15.79 $16.07 $15.68 $16.02 $15.78 141,034
2021-07-08 $15.61 $15.76 $15.43 $15.61 $15.38 197,250
2021-07-07 $15.74 $16.00 $15.66 $15.82 $15.59 166,086
2021-07-06 $16.23 $16.23 $15.65 $15.86 $15.63 106,024
2021-07-02 $16.48 $16.48 $16.22 $16.25 $16.01 127,003
2021-07-01 $16.50 $16.57 $16.33 $16.50 $16.26 186,858
2021-06-30 $16.56 $16.56 $16.26 $16.40 $16.16 172,408
2021-06-29 $16.43 $16.63 $16.35 $16.38 $16.14 196,093
2021-06-28 $16.38 $16.97 $15.71 $16.34 $16.10 136,124
2021-06-25 $16.70 $16.84 $16.56 $16.69 $16.44 558,358
2021-06-24 $16.35 $16.68 $16.27 $16.63 $16.38 155,138
2021-06-23 $16.34 $16.63 $16.28 $16.30 $16.06 324,079
2021-06-22 $16.29 $16.78 $16.05 $16.30 $16.06 256,376
2021-06-21 $15.99 $16.52 $15.99 $16.28 $16.04 337,041
2021-06-18 $16.07 $16.31 $15.84 $15.85 $15.62 557,126
2021-06-17 $16.87 $16.87 $16.27 $16.32 $16.08 359,340
2021-06-16 $16.74 $16.96 $16.51 $16.66 $16.41 375,157
2021-06-15 $16.72 $16.96 $16.64 $16.82 $16.57 150,265
2021-06-14 $16.62 $16.75 $16.51 $16.69 $16.44 190,660
2021-06-11 $16.62 $16.78 $16.60 $16.66 $16.41 78,645
2021-06-10 $16.91 $16.91 $16.52 $16.56 $16.32 136,854
2021-06-09 $16.81 $16.81 $16.64 $16.73 $16.48 148,314
2021-06-08 $16.72 $17.00 $16.63 $16.86 $16.61 142,911
2021-06-07 $16.77 $16.90 $16.65 $16.82 $16.57 92,347
2021-06-04 $16.67 $16.77 $16.59 $16.73 $16.48 88,140
2021-06-03 $16.68 $16.78 $16.59 $16.73 $16.48 111,626
2021-06-02 $16.76 $16.82 $16.64 $16.67 $16.42 142,892
2021-06-01 $17.00 $17.11 $16.74 $16.76 $16.51 232,877
2021-05-28 $17.01 $17.01 $16.65 $16.93 $16.68 77,408
2021-05-27 $16.81 $17.04 $16.77 $16.94 $16.69 123,341
2021-05-26 $16.52 $16.97 $16.46 $16.66 $16.41 139,910
2021-05-25 $16.90 $17.10 $16.39 $16.39 $16.15 166,460
2021-05-24 $17.12 $17.12 $16.83 $16.93 $16.68 88,546
2021-05-21 $17.08 $17.19 $16.95 $17.11 $16.86 79,331
2021-05-20 $17.03 $17.09 $16.78 $16.98 $16.73 111,543
2021-05-19 $16.65 $17.13 $16.42 $17.09 $16.84 221,898
2021-05-18 $17.12 $17.24 $16.78 $16.81 $16.56 74,883
2021-05-17 $16.91 $17.15 $16.71 $17.13 $16.88 68,014
2021-05-14 $17.10 $17.25 $16.90 $17.01 $16.76 107,427
2021-05-13 $16.35 $17.08 $16.35 $16.98 $16.73 146,908
2021-05-12 $16.53 $16.65 $16.20 $16.27 $16.03 132,208
2021-05-11 $16.32 $16.54 $16.27 $16.41 $16.17 101,338
2021-05-10 $16.79 $16.92 $16.55 $16.58 $16.21 146,421
2021-05-07 $16.70 $16.82 $16.51 $16.77 $16.39 78,634
2021-05-06 $16.62 $16.86 $16.51 $16.83 $16.45 130,795
2021-05-05 $16.68 $16.69 $16.48 $16.55 $16.18 84,022
2021-05-04 $16.46 $16.73 $16.31 $16.69 $16.31 211,454
2021-05-03 $16.41 $16.58 $16.25 $16.45 $16.08 250,746
2021-04-30 $16.17 $16.32 $16.10 $16.18 $15.82 313,293
2021-04-29 $16.49 $16.69 $16.18 $16.25 $15.88 94,997
2021-04-28 $16.23 $16.31 $16.03 $16.18 $15.82 84,220
2021-04-27 $16.21 $16.21 $16.00 $16.15 $15.79 93,929
2021-04-26 $16.21 $16.39 $16.11 $16.15 $15.79 73,410
2021-04-23 $15.92 $16.33 $15.92 $16.18 $15.82 158,175
2021-04-22 $16.07 $16.10 $15.83 $15.85 $15.49 99,444
2021-04-21 $15.75 $16.09 $15.72 $16.03 $15.67 80,423
2021-04-20 $16.18 $16.18 $15.81 $15.84 $15.48 125,288
2021-04-19 $16.23 $16.27 $15.99 $16.18 $15.81 122,743
2021-04-16 $16.37 $16.50 $16.08 $16.22 $15.86 126,879
2021-04-15 $16.04 $16.22 $15.86 $16.17 $15.81 73,988
2021-04-14 $15.82 $16.24 $15.72 $16.16 $15.80 77,432
2021-04-13 $16.11 $16.11 $15.90 $15.97 $15.61 129,664
2021-04-12 $16.11 $16.26 $16.08 $16.23 $15.86 71,604
2021-04-09 $16.12 $16.17 $15.80 $16.10 $15.74 114,672
2021-04-08 $15.98 $16.07 $15.62 $16.01 $15.65 79,154
2021-04-07 $16.02 $16.13 $15.94 $16.00 $15.64 142,983
2021-04-06 $16.07 $16.13 $15.85 $15.95 $15.59 104,210
2021-04-05 $16.17 $16.29 $15.93 $16.13 $15.77 160,696
2021-04-01 $15.79 $15.95 $15.66 $15.95 $15.59 140,920
2021-03-31 $16.06 $16.39 $15.81 $15.92 $15.56 239,417
2021-03-30 $16.12 $16.26 $15.93 $16.10 $15.74 109,023
2021-03-29 $16.12 $16.30 $15.88 $16.00 $15.64 157,926
2021-03-26 $16.00 $16.33 $15.99 $16.30 $15.93 134,991
2021-03-25 $15.48 $15.92 $15.29 $15.87 $15.51 242,153
2021-03-24 $15.18 $15.88 $15.18 $15.42 $15.07 215,749
2021-03-23 $15.32 $15.50 $14.98 $15.10 $14.76 128,429
2021-03-22 $15.90 $15.90 $15.27 $15.46 $15.11 197,862
2021-03-19 $15.40 $16.04 $15.40 $15.98 $15.62 742,251
2021-03-18 $16.08 $16.28 $15.70 $15.87 $15.51 313,135
2021-03-17 $15.93 $16.17 $15.53 $15.76 $15.40 179,245
2021-03-16 $15.75 $15.97 $15.40 $15.86 $15.50 232,868
2021-03-15 $16.21 $16.25 $15.53 $15.88 $15.52 207,291
2021-03-12 $15.91 $16.32 $15.02 $16.19 $15.83 240,560
2021-03-11 $15.81 $15.82 $15.58 $15.75 $15.40 161,647
2021-03-10 $15.49 $15.89 $15.27 $15.76 $15.41 251,796
2021-03-09 $15.33 $15.64 $14.94 $15.44 $15.09 220,090
2021-03-08 $14.98 $15.48 $14.98 $15.37 $15.02 196,937
2021-03-05 $14.66 $14.82 $14.44 $14.81 $14.48 227,060
2021-03-04 $14.21 $14.60 $13.98 $14.41 $14.09 182,050
2021-03-03 $13.92 $14.60 $13.92 $14.18 $13.86 178,876
2021-03-02 $13.84 $14.05 $13.78 $13.87 $13.56 145,641
2021-03-01 $13.94 $14.06 $13.67 $14.00 $13.69 103,044
2021-02-26 $13.78 $14.33 $13.55 $13.69 $13.38 165,048
2021-02-25 $14.03 $14.19 $13.86 $13.87 $13.56 143,570
2021-02-24 $13.99 $14.28 $13.98 $14.14 $13.82 158,765
2021-02-23 $13.81 $14.34 $13.60 $13.86 $13.55 174,499
2021-02-22 $13.47 $13.80 $13.33 $13.77 $13.46 104,979
2021-02-19 $13.32 $13.58 $13.27 $13.54 $13.24 98,663
2021-02-18 $13.55 $13.55 $13.26 $13.29 $12.99 76,608
2021-02-17 $13.42 $14.00 $13.42 $13.44 $13.14 68,027
2021-02-16 $13.65 $13.67 $13.47 $13.49 $13.19 138,692
2021-02-12 $13.40 $13.56 $13.34 $13.54 $13.24 134,371
2021-02-11 $13.48 $13.61 $13.25 $13.49 $13.19 130,308
2021-02-10 $13.70 $13.82 $13.47 $13.50 $13.20 94,001
2021-02-09 $13.53 $13.80 $13.51 $13.71 $13.40 115,789
2021-02-08 $13.32 $13.67 $13.27 $13.65 $13.24 93,946
2021-02-05 $13.37 $13.43 $13.13 $13.22 $12.82 119,161
2021-02-04 $12.91 $13.26 $12.91 $13.23 $12.83 129,683
2021-02-03 $12.77 $12.92 $12.69 $12.91 $12.52 107,343
2021-02-02 $12.68 $12.92 $12.53 $12.84 $12.45 88,075
2021-02-01 $12.59 $12.71 $12.34 $12.58 $12.20 157,905
2021-01-29 $12.49 $12.70 $12.34 $12.36 $11.99 321,545
2021-01-28 $12.60 $12.78 $12.32 $12.51 $12.13 206,773
2021-01-27 $12.58 $12.67 $12.31 $12.40 $12.02 191,663
2021-01-26 $13.20 $13.20 $12.82 $12.85 $12.46 111,551
2021-01-25 $12.95 $13.16 $12.71 $13.11 $12.71 121,644
2021-01-22 $12.86 $13.14 $12.63 $13.10 $12.70 103,222
2021-01-21 $13.30 $13.30 $12.98 $13.03 $12.64 135,578
2021-01-20 $13.31 $13.35 $13.14 $13.31 $12.91 103,839
2021-01-19 $13.29 $13.36 $13.18 $13.34 $12.94 117,535
2021-01-15 $13.19 $13.32 $13.15 $13.22 $12.82 88,308
2021-01-14 $13.24 $13.55 $13.22 $13.39 $12.98 107,974
2021-01-13 $13.32 $13.32 $13.02 $13.17 $12.77 122,203
2021-01-12 $13.23 $13.40 $13.10 $13.35 $12.95 122,552
2021-01-11 $13.15 $13.15 $12.89 $13.14 $12.74 107,826
2021-01-08 $13.43 $13.43 $12.84 $13.04 $12.65 143,279
2021-01-07 $13.49 $13.50 $13.35 $13.41 $13.00 127,847
2021-01-06 $12.69 $13.46 $12.55 $13.31 $12.91 313,208
2021-01-05 $12.00 $12.54 $12.00 $12.38 $12.01 176,821
2021-01-04 $12.37 $12.46 $11.98 $12.22 $11.85 188,753
2020-12-31 $13.01 $13.01 $12.15 $12.33 $11.96 278,963
2020-12-30 $12.09 $12.31 $12.09 $12.22 $11.85 114,220
2020-12-29 $12.38 $12.38 $12.05 $12.18 $11.81 137,783
2020-12-28 $12.32 $12.51 $12.21 $12.33 $11.96 178,657
2020-12-24 $12.52 $12.52 $12.07 $12.21 $11.84 47,478
2020-12-23 $12.08 $12.28 $12.05 $12.24 $11.87 88,487
2020-12-22 $12.14 $12.27 $11.94 $12.04 $11.68 155,033
2020-12-21 $12.57 $12.57 $11.98 $12.15 $11.78 214,481
2020-12-18 $12.88 $12.89 $12.18 $12.25 $11.88 1,254,229
2020-12-17 $12.26 $12.27 $12.00 $12.22 $11.85 202,898
2020-12-16 $12.24 $12.41 $12.15 $12.31 $11.94 199,460
2020-12-15 $12.04 $12.21 $11.92 $12.10 $11.73 217,160
2020-12-14 $11.92 $12.12 $11.86 $12.03 $11.67 220,794
2020-12-11 $11.66 $11.85 $11.66 $11.77 $11.41 129,775
2020-12-10 $11.65 $11.82 $11.63 $11.81 $11.45 67,853
2020-12-09 $11.88 $11.99 $11.71 $11.72 $11.37 170,761
2020-12-08 $11.66 $11.80 $11.62 $11.78 $11.42 152,953
2020-12-07 $11.64 $11.79 $11.52 $11.76 $11.40 115,428
2020-12-04 $11.54 $11.74 $11.31 $11.72 $11.37 153,875
2020-12-03 $11.50 $11.53 $11.36 $11.44 $11.09 115,658
2020-12-02 $11.29 $11.56 $11.29 $11.48 $11.13 97,195
2020-12-01 $11.29 $11.54 $11.24 $11.37 $11.03 146,116
2020-11-30 $11.53 $11.53 $11.07 $11.13 $10.79 382,257
2020-11-27 $11.72 $11.72 $11.42 $11.50 $11.15 61,191
2020-11-25 $11.83 $11.84 $11.63 $11.75 $11.39 93,876
2020-11-24 $11.51 $11.94 $11.39 $11.86 $11.50 141,856
2020-11-23 $11.44 $11.47 $11.14 $11.38 $11.04 151,907
2020-11-20 $11.14 $11.29 $11.11 $11.28 $10.94 125,871
2020-11-19 $11.26 $11.32 $11.06 $11.27 $10.93 102,684
2020-11-18 $11.55 $11.63 $11.30 $11.31 $10.97 168,299
2020-11-17 $11.32 $11.52 $11.18 $11.49 $11.14 229,979
2020-11-16 $11.73 $11.73 $11.31 $11.51 $11.16 131,669
2020-11-13 $10.87 $11.19 $10.85 $11.10 $10.76 157,426
2020-11-12 $10.87 $10.88 $10.58 $10.74 $10.41 145,884
2020-11-11 $11.46 $11.46 $10.93 $11.06 $10.73 118,439
2020-11-10 $11.25 $11.58 $11.19 $11.45 $11.10 195,544
2020-11-09 $10.50 $11.38 $10.50 $11.11 $10.77 300,181
2020-11-06 $10.32 $10.38 $10.07 $10.10 $9.70 139,598
2020-11-05 $9.89 $10.21 $9.89 $10.20 $9.79 158,765
2020-11-04 $10.09 $10.17 $9.80 $9.87 $9.48 179,084
2020-11-03 $10.45 $10.57 $10.31 $10.33 $9.92 202,444
2020-11-02 $10.29 $10.35 $10.13 $10.28 $9.87 161,160
2020-10-30 $10.02 $10.37 $9.90 $10.16 $9.76 218,942
2020-10-29 $9.94 $10.09 $9.76 $10.04 $9.64 182,235
2020-10-28 $10.13 $10.27 $9.89 $9.90 $9.51 207,012
2020-10-27 $10.49 $10.64 $10.28 $10.35 $9.94 92,441
2020-10-26 $10.56 $10.60 $10.31 $10.51 $10.09 156,328
2020-10-23 $10.93 $11.05 $10.63 $10.66 $10.24 243,918
2020-10-22 $10.66 $10.91 $10.54 $10.89 $10.46 130,765
2020-10-21 $10.47 $10.66 $10.34 $10.60 $10.17 85,672
2020-10-20 $10.35 $10.62 $10.30 $10.50 $10.08 145,356
2020-10-19 $10.34 $10.47 $10.26 $10.28 $9.87 81,562
2020-10-16 $10.23 $10.36 $10.11 $10.29 $9.88 109,061
2020-10-15 $10.03 $10.32 $10.00 $10.31 $9.90 107,626
2020-10-14 $10.10 $10.24 $10.03 $10.04 $9.64 75,548
2020-10-13 $10.47 $10.47 $10.13 $10.18 $9.78 95,028
2020-10-12 $10.27 $10.54 $10.25 $10.53 $10.11 112,420
2020-10-09 $10.35 $10.45 $10.23 $10.29 $9.88 106,020
2020-10-08 $10.34 $10.41 $10.22 $10.33 $9.92 125,736
2020-10-07 $10.20 $10.36 $10.10 $10.24 $9.83 167,235
2020-10-06 $10.16 $10.41 $10.00 $10.05 $9.65 209,315
2020-10-05 $9.98 $10.03 $9.82 $10.01 $9.61 197,367
2020-10-02 $9.33 $9.80 $9.33 $9.77 $9.38 140,566
2020-10-01 $9.64 $9.72 $9.30 $9.45 $9.07 222,657
2020-09-30 $9.13 $9.28 $8.97 $9.12 $8.76 292,796
2020-09-29 $9.15 $9.18 $8.90 $9.10 $8.74 104,982
2020-09-28 $9.07 $9.28 $9.06 $9.19 $8.82 141,374
2020-09-25 $8.80 $8.97 $8.72 $8.91 $8.56 123,903
2020-09-24 $8.82 $9.12 $8.74 $8.90 $8.55 180,636
2020-09-23 $8.98 $9.23 $8.77 $8.77 $8.42 194,819
2020-09-22 $9.31 $9.38 $8.90 $8.97 $8.61 271,487
2020-09-21 $9.66 $9.74 $9.18 $9.25 $8.88 352,641
2020-09-18 $9.97 $9.98 $9.78 $9.84 $9.45 1,156,434
2020-09-17 $9.81 $9.94 $9.75 $9.85 $9.45 240,645
2020-09-16 $9.83 $9.95 $9.73 $9.86 $9.46 223,656
2020-09-15 $10.20 $10.25 $9.80 $9.82 $9.42 142,335
2020-09-14 $9.86 $10.20 $9.83 $10.12 $9.72 272,201
2020-09-11 $9.84 $9.87 $9.68 $9.81 $9.42 251,663
2020-09-10 $9.78 $9.83 $9.62 $9.76 $9.37 240,492
2020-09-09 $9.93 $10.00 $9.73 $9.75 $9.36 251,248
2020-09-08 $9.72 $10.02 $9.72 $9.85 $9.45 292,685
2020-09-04 $9.99 $10.08 $9.72 $9.82 $9.43 171,660
2020-09-03 $9.84 $10.13 $9.71 $9.76 $9.37 169,777
2020-09-02 $9.66 $9.96 $9.66 $9.78 $9.39 197,634
2020-09-01 $9.60 $9.82 $9.60 $9.71 $9.32 222,282
2020-08-31 $9.70 $9.79 $9.60 $9.66 $9.28 269,384
2020-08-28 $9.87 $9.93 $9.52 $9.74 $9.35 320,433
2020-08-27 $9.59 $9.85 $9.59 $9.76 $9.37 193,607
2020-08-26 $9.68 $9.71 $9.51 $9.53 $9.15 152,885
2020-08-25 $9.94 $9.99 $9.56 $9.72 $9.33 354,461
2020-08-24 $9.72 $9.82 $9.59 $9.79 $9.40 269,073
2020-08-21 $9.63 $9.75 $9.57 $9.63 $9.25 1,730,210
2020-08-20 $9.50 $9.67 $9.41 $9.61 $9.23 368,921
2020-08-19 $9.67 $9.91 $9.47 $9.54 $9.16 248,686
2020-08-18 $9.84 $9.85 $9.55 $9.57 $9.19 201,013
2020-08-17 $9.80 $9.93 $9.61 $9.83 $9.44 295,956
2020-08-14 $9.70 $10.00 $9.59 $9.81 $9.42 273,291
2020-08-13 $10.11 $10.34 $9.74 $9.76 $9.37 182,285
2020-08-12 $10.33 $10.33 $9.99 $10.17 $9.77 468,662
2020-08-11 $10.28 $10.46 $10.04 $10.11 $9.71 387,839
2020-08-10 $10.09 $10.36 $10.01 $10.10 $9.70 181,767
2020-08-07 $9.49 $10.03 $9.45 $10.02 $9.62 257,786
2020-08-06 $9.70 $9.79 $9.48 $9.58 $9.20 179,528
2020-08-05 $9.50 $9.82 $9.35 $9.77 $9.38 366,943
2020-08-04 $9.47 $9.50 $9.27 $9.46 $9.08 282,019
2020-08-03 $9.70 $9.73 $9.47 $9.52 $9.04 258,893
2020-07-31 $9.51 $9.66 $9.30 $9.61 $9.12 403,874
2020-07-30 $9.65 $9.80 $9.55 $9.56 $9.07 248,675
2020-07-29 $9.91 $10.03 $9.75 $9.88 $9.38 211,308
2020-07-28 $9.70 $10.04 $9.70 $9.83 $9.33 242,862
2020-07-27 $10.13 $10.29 $9.56 $9.69 $9.20 277,879
2020-07-24 $10.52 $10.64 $9.95 $10.06 $9.55 395,645
2020-07-23 $10.13 $10.59 $10.03 $10.44 $9.91 394,751
2020-07-22 $10.16 $10.27 $9.85 $9.99 $9.48 233,059
2020-07-21 $9.67 $10.39 $9.63 $10.31 $9.79 522,267
2020-07-20 $10.34 $10.34 $9.44 $9.50 $9.02 1,085,213
2020-07-17 $10.62 $10.62 $10.26 $10.28 $9.76 155,724
2020-07-16 $10.64 $10.80 $10.49 $10.64 $10.10 135,195
2020-07-15 $10.54 $10.81 $10.45 $10.72 $10.18 174,515
2020-07-14 $10.27 $10.44 $10.11 $10.25 $9.73 139,693
2020-07-13 $10.47 $10.47 $10.06 $10.31 $9.79 156,618
2020-07-10 $9.83 $10.36 $9.83 $10.35 $9.82 215,438
2020-07-09 $10.17 $10.17 $9.76 $9.83 $9.33 133,314
2020-07-08 $10.19 $10.32 $9.94 $10.19 $9.67 161,645
2020-07-07 $10.50 $10.50 $10.13 $10.22 $9.70 162,337
2020-07-06 $10.78 $10.85 $10.48 $10.62 $10.08 147,412
2020-07-02 $11.00 $11.14 $10.47 $10.53 $9.99 171,521
2020-07-01 $11.48 $11.68 $10.65 $10.73 $10.18 233,770
2020-06-30 $11.26 $11.64 $11.26 $11.52 $10.93 174,554
2020-06-29 $10.99 $11.37 $10.87 $11.30 $10.73 206,754
2020-06-26 $10.76 $10.95 $10.42 $10.84 $10.29 1,146,377
2020-06-25 $10.41 $10.97 $10.41 $10.96 $10.40 226,039
2020-06-24 $10.60 $10.73 $10.40 $10.48 $9.95 195,685
2020-06-23 $10.99 $11.19 $10.77 $10.79 $10.24 183,572
2020-06-22 $10.66 $11.00 $10.42 $10.88 $10.33 178,357
2020-06-19 $11.21 $11.21 $10.52 $10.65 $10.11 370,382
2020-06-18 $10.70 $11.18 $10.58 $11.05 $10.49 188,198
2020-06-17 $11.08 $11.27 $10.80 $10.82 $10.27 185,197
2020-06-16 $11.26 $11.40 $10.88 $11.08 $10.52 106,835
2020-06-15 $10.35 $10.94 $10.31 $10.81 $10.26 101,352
2020-06-12 $11.01 $11.05 $10.46 $10.77 $10.22 147,343
2020-06-11 $10.92 $11.12 $10.46 $10.50 $9.97 206,679
2020-06-10 $12.20 $12.20 $11.53 $11.53 $10.94 126,834
2020-06-09 $12.05 $12.40 $11.80 $12.20 $11.58 107,581
2020-06-08 $12.50 $12.50 $12.05 $12.36 $11.73 130,376
2020-06-05 $12.00 $12.28 $11.75 $12.13 $11.51 198,111
2020-06-04 $11.19 $11.49 $11.06 $11.38 $10.80 134,769
2020-06-03 $11.04 $11.51 $10.92 $11.32 $10.74 178,423
2020-06-02 $11.14 $11.15 $10.68 $10.79 $10.24 147,602
2020-06-01 $10.83 $11.28 $10.75 $10.88 $10.33 268,168
2020-05-29 $11.16 $11.30 $10.88 $10.93 $10.37 240,200
2020-05-28 $12.13 $12.45 $11.45 $11.48 $10.90 170,028
2020-05-27 $11.63 $12.31 $11.44 $12.24 $11.62 207,697
2020-05-26 $10.93 $11.39 $10.92 $11.21 $10.64 215,480
2020-05-22 $10.73 $10.91 $10.54 $10.69 $10.15 124,497
2020-05-21 $10.83 $10.89 $10.56 $10.68 $10.14 125,988
2020-05-20 $10.47 $10.93 $10.47 $10.84 $10.29 183,679
2020-05-19 $10.74 $10.81 $10.25 $10.25 $9.73 193,213
2020-05-18 $10.37 $10.88 $10.22 $10.81 $10.26 228,811
2020-05-15 $9.84 $10.00 $9.72 $9.90 $9.40 447,608
2020-05-14 $9.60 $9.94 $9.38 $9.84 $9.34 296,877
2020-05-13 $10.06 $10.44 $9.72 $9.88 $9.38 231,309
2020-05-12 $10.72 $10.72 $10.12 $10.16 $9.64 189,795
2020-05-11 $11.13 $11.33 $10.72 $10.79 $10.13 189,077
2020-05-08 $11.07 $11.40 $11.03 $11.37 $10.68 139,890
2020-05-07 $10.80 $10.96 $10.68 $10.82 $10.16 145,949
2020-05-06 $10.83 $10.97 $10.57 $10.63 $9.98 140,462
2020-05-05 $11.32 $11.46 $10.79 $10.80 $10.14 156,290
2020-05-04 $11.25 $11.26 $10.98 $11.08 $10.40 140,090
2020-05-01 $11.38 $11.53 $10.55 $11.46 $10.76 228,708
2020-04-30 $11.50 $11.87 $10.93 $11.27 $10.58 299,712
2020-04-29 $11.67 $12.03 $11.45 $11.84 $11.12 223,760
2020-04-28 $11.30 $11.65 $11.09 $11.23 $10.55 120,002
2020-04-27 $10.51 $11.12 $10.51 $10.99 $10.32 136,452
2020-04-24 $10.40 $10.71 $10.25 $10.44 $9.80 220,216
2020-04-23 $10.15 $10.71 $10.15 $10.41 $9.78 116,357
2020-04-22 $10.58 $10.58 $10.11 $10.23 $9.61 155,715
2020-04-21 $9.92 $10.46 $9.85 $10.35 $9.72 130,888
2020-04-20 $10.27 $10.61 $10.08 $10.30 $9.67 135,474
2020-04-17 $10.30 $10.67 $10.30 $10.55 $9.91 173,752
2020-04-16 $10.18 $10.80 $9.77 $10.00 $9.39 163,011
2020-04-15 $10.40 $10.71 $10.20 $10.26 $9.63 178,481
2020-04-14 $11.14 $11.14 $10.61 $10.84 $10.18 164,479
2020-04-13 $11.47 $11.47 $10.66 $10.80 $10.14 142,707
2020-04-09 $10.70 $11.54 $10.70 $11.49 $10.79 150,472
2020-04-08 $10.63 $10.65 $10.35 $10.53 $9.89 145,825
2020-04-07 $10.71 $10.83 $10.20 $10.35 $9.72 144,170
2020-04-06 $10.30 $10.50 $10.00 $10.39 $9.76 235,588
2020-04-03 $10.60 $10.70 $9.62 $9.90 $9.30 148,033
2020-04-02 $10.22 $10.83 $10.12 $10.66 $10.01 114,764
2020-04-01 $10.94 $10.94 $10.34 $10.43 $9.79 169,970
2020-03-31 $11.47 $11.48 $10.92 $11.19 $10.51 267,943
2020-03-30 $10.94 $11.70 $10.65 $11.41 $10.71 139,742
2020-03-27 $11.17 $11.46 $10.75 $10.83 $10.17 275,171
2020-03-26 $10.63 $11.40 $10.63 $11.40 $10.70 190,295
2020-03-25 $10.54 $10.85 $9.96 $10.56 $9.92 174,361
2020-03-24 $10.72 $10.81 $9.99 $10.62 $9.97 183,434
2020-03-23 $10.36 $10.76 $9.58 $10.43 $9.79 241,115
2020-03-20 $12.14 $12.45 $10.12 $10.12 $9.50 385,396
2020-03-19 $12.61 $13.22 $12.02 $12.07 $11.33 239,924
2020-03-18 $12.63 $13.10 $11.87 $12.69 $11.92 214,560
2020-03-17 $11.44 $13.47 $11.06 $13.39 $12.57 371,248
2020-03-16 $11.01 $11.62 $10.98 $11.25 $10.56 271,256
2020-03-13 $12.05 $12.22 $11.55 $12.14 $11.40 294,564
2020-03-12 $11.78 $12.24 $11.22 $11.51 $10.81 279,538
2020-03-11 $12.33 $12.58 $12.25 $12.50 $11.74 253,818
2020-03-10 $12.34 $12.74 $11.89 $12.66 $11.89 140,541
2020-03-09 $12.99 $13.14 $11.89 $12.02 $11.29 150,974
2020-03-06 $13.74 $14.11 $13.63 $13.92 $13.07 243,494
2020-03-05 $14.21 $14.37 $13.88 $14.11 $13.25 323,076
2020-03-04 $14.34 $14.54 $14.08 $14.50 $13.62 98,602
2020-03-03 $14.56 $14.78 $14.06 $14.22 $13.35 205,334
2020-03-02 $14.15 $14.69 $13.84 $14.66 $13.77 119,577
2020-02-28 $14.27 $14.46 $13.83 $14.13 $13.27 319,020
2020-02-27 $14.92 $15.17 $14.52 $14.54 $13.65 190,832
2020-02-26 $15.35 $15.50 $15.00 $15.05 $14.13 135,613
2020-02-25 $15.53 $15.60 $15.18 $15.24 $14.31 259,130
2020-02-24 $15.41 $15.60 $15.41 $15.54 $14.59 84,132
2020-02-21 $15.87 $15.87 $15.66 $15.69 $14.73 136,449
2020-02-20 $15.76 $15.94 $15.75 $15.84 $14.87 67,961
2020-02-19 $15.73 $15.93 $15.73 $15.85 $14.88 88,739
2020-02-18 $15.77 $15.88 $15.68 $15.73 $14.77 94,418
2020-02-14 $15.94 $16.01 $15.78 $15.81 $14.85 92,388
2020-02-13 $15.92 $16.01 $15.87 $15.98 $15.01 47,891
2020-02-12 $15.99 $15.99 $15.73 $15.93 $14.96 109,337
2020-02-11 $16.04 $16.09 $15.79 $15.86 $14.89 96,711
2020-02-10 $16.03 $16.11 $16.02 $16.08 $15.00 87,726
2020-02-07 $16.18 $16.22 $16.04 $16.10 $15.01 57,163
2020-02-06 $16.33 $16.33 $16.12 $16.19 $15.10 79,374
2020-02-05 $16.22 $16.24 $16.04 $16.23 $15.14 121,970
2020-02-04 $16.23 $16.24 $16.07 $16.11 $15.02 140,224
2020-02-03 $15.92 $16.14 $15.92 $16.11 $15.02 168,442
2020-01-31 $16.33 $16.33 $15.85 $15.89 $14.82 130,566
2020-01-30 $16.12 $16.64 $16.12 $16.42 $15.31 92,924
2020-01-29 $16.50 $16.57 $16.14 $16.16 $15.07 199,282
2020-01-28 $16.52 $16.58 $16.45 $16.52 $15.41 49,831
2020-01-27 $16.38 $16.60 $16.38 $16.48 $15.37 72,754
2020-01-24 $16.60 $16.77 $16.45 $16.54 $15.42 67,648
2020-01-23 $16.60 $16.77 $16.42 $16.74 $15.61 143,561
2020-01-22 $16.63 $16.65 $16.49 $16.59 $15.47 62,572
2020-01-21 $16.65 $16.68 $16.52 $16.56 $15.44 71,221
2020-01-17 $16.85 $16.85 $16.68 $16.71 $15.58 67,131
2020-01-16 $16.67 $16.85 $16.57 $16.75 $15.62 74,098
2020-01-15 $16.49 $16.63 $16.49 $16.60 $15.48 64,182
2020-01-14 $16.57 $16.67 $16.50 $16.56 $15.44 81,168
2020-01-13 $16.43 $16.62 $16.36 $16.60 $15.48 81,681
2020-01-10 $16.48 $16.49 $16.32 $16.44 $15.33 71,212
2020-01-09 $16.74 $16.76 $16.46 $16.51 $15.40 75,038
2020-01-08 $16.56 $16.71 $16.56 $16.64 $15.52 74,795
2020-01-07 $16.71 $16.73 $16.56 $16.56 $15.44 50,513
2020-01-06 $16.91 $16.91 $16.73 $16.84 $15.70 104,621
2020-01-03 $16.59 $17.04 $16.59 $17.00 $15.85 229,979
2020-01-02 $17.01 $17.02 $16.72 $16.82 $15.69 95,663
2019-12-31 $16.96 $17.04 $16.89 $16.96 $15.82 102,545
2019-12-30 $16.98 $17.02 $16.87 $16.96 $15.82 75,335
2019-12-27 $17.05 $17.05 $16.90 $16.94 $15.80 77,704
2019-12-26 $17.15 $17.18 $16.98 $17.03 $15.88 75,899
2019-12-24 $17.29 $17.29 $17.06 $17.16 $16.00 45,721
2019-12-23 $17.45 $17.45 $17.14 $17.19 $16.03 141,742
2019-12-20 $17.44 $17.48 $17.34 $17.42 $16.24 950,921
2019-12-19 $17.49 $17.50 $17.31 $17.38 $16.21 145,827
2019-12-18 $17.35 $17.55 $17.30 $17.51 $16.33 161,833
2019-12-17 $17.30 $17.44 $17.25 $17.43 $16.25 150,371
2019-12-16 $17.06 $17.30 $16.87 $17.26 $16.10 213,501
2019-12-13 $16.88 $17.10 $16.71 $17.03 $15.88 77,467
2019-12-12 $16.82 $17.07 $16.81 $17.00 $15.85 88,981
2019-12-11 $16.79 $16.81 $16.67 $16.78 $15.65 76,488
2019-12-10 $16.75 $16.83 $16.57 $16.74 $15.61 79,731
2019-12-09 $16.81 $16.86 $16.66 $16.75 $15.62 117,557
2019-12-06 $16.86 $16.96 $16.84 $16.85 $15.71 242,188
2019-12-05 $16.68 $16.79 $16.68 $16.73 $15.60 100,308
2019-12-04 $16.65 $16.83 $16.65 $16.70 $15.57 99,583
2019-12-03 $16.79 $16.79 $16.57 $16.63 $15.51 76,549
2019-12-02 $16.92 $16.93 $16.80 $16.83 $15.69 114,537
2019-11-29 $16.89 $16.96 $16.83 $16.90 $15.76 43,655
2019-11-27 $17.07 $17.08 $16.88 $16.97 $15.83 98,075
2019-11-26 $17.04 $17.14 $16.98 $16.99 $15.84 152,981
2019-11-25 $16.77 $17.17 $16.77 $17.08 $15.93 146,681
2019-11-22 $16.79 $16.84 $16.75 $16.78 $15.65 66,431
2019-11-21 $16.90 $16.90 $16.76 $16.80 $15.67 62,555
2019-11-20 $17.01 $17.07 $16.80 $16.86 $15.72 150,031
2019-11-19 $17.04 $17.11 $16.99 $17.05 $15.90 82,924
2019-11-18 $16.92 $17.15 $16.90 $16.98 $15.83 73,842
2019-11-15 $17.07 $17.13 $16.91 $16.98 $15.83 138,446
2019-11-14 $17.01 $17.11 $16.92 $17.00 $15.85 99,428
2019-11-13 $16.90 $17.06 $16.84 $17.00 $15.85 99,198
2019-11-12 $17.01 $17.02 $16.88 $17.00 $15.85 100,888
2019-11-11 $16.95 $17.03 $16.86 $16.95 $15.81 103,507
2019-11-08 $16.95 $17.08 $16.87 $16.93 $15.79 92,126
2019-11-07 $17.06 $17.10 $16.92 $17.00 $15.85 74,270
2019-11-06 $17.00 $17.05 $16.93 $16.96 $15.82 75,955
2019-11-05 $17.01 $17.14 $16.96 $17.02 $15.87 153,487
2019-11-04 $17.09 $17.15 $17.01 $17.07 $15.82 124,695
2019-11-01 $17.02 $17.12 $16.95 $17.00 $15.75 130,106
2019-10-31 $17.00 $17.03 $16.82 $17.01 $15.76 125,156
2019-10-30 $17.05 $17.12 $16.96 $17.08 $15.83 118,594
2019-10-29 $16.93 $17.24 $16.93 $17.11 $15.85 162,507
2019-10-28 $16.71 $16.95 $16.71 $16.92 $15.68 95,065
2019-10-25 $16.72 $16.85 $16.66 $16.69 $15.46 77,037
2019-10-24 $17.00 $17.00 $16.56 $16.66 $15.44 101,567
2019-10-23 $16.81 $16.94 $16.69 $16.87 $15.63 45,082
2019-10-22 $16.85 $16.98 $16.78 $16.84 $15.60 59,569
2019-10-21 $16.83 $16.99 $16.65 $16.90 $15.66 76,231
2019-10-18 $16.62 $16.86 $16.62 $16.72 $15.49 94,152
2019-10-17 $16.57 $16.73 $16.53 $16.71 $15.48 132,382
2019-10-16 $16.47 $16.62 $16.45 $16.55 $15.33 94,712
2019-10-15 $16.29 $16.54 $16.24 $16.44 $15.23 110,531
2019-10-14 $16.07 $16.34 $16.07 $16.27 $15.08 110,130
2019-10-11 $16.01 $16.39 $16.01 $16.17 $14.98 136,541
2019-10-10 $15.88 $15.96 $15.85 $15.91 $14.74 111,768
2019-10-09 $15.85 $15.95 $15.78 $15.83 $14.67 85,177
2019-10-08 $15.95 $16.08 $15.75 $15.80 $14.64 95,502
2019-10-07 $15.93 $16.09 $15.85 $16.02 $14.84 162,591
2019-10-04 $15.90 $16.02 $15.81 $15.93 $14.76 130,026
2019-10-03 $15.86 $15.93 $15.74 $15.89 $14.72 110,855
2019-10-02 $15.86 $15.91 $15.72 $15.87 $14.70 136,015
2019-10-01 $16.13 $16.22 $15.79 $15.83 $14.67 96,431
2019-09-30 $16.24 $16.29 $16.04 $16.06 $14.88 112,747
2019-09-27 $16.06 $16.26 $16.02 $16.23 $15.04 156,425
2019-09-26 $16.19 $16.21 $15.94 $15.99 $14.82 80,142
2019-09-25 $15.92 $16.27 $15.92 $16.22 $15.03 140,181
2019-09-24 $16.08 $16.11 $15.80 $15.85 $14.69 222,386
2019-09-23 $15.86 $16.25 $15.86 $16.15 $14.96 232,580
2019-09-20 $15.78 $15.95 $15.64 $15.92 $14.75 1,052,831
2019-09-19 $15.76 $16.00 $15.76 $15.80 $14.64 180,203
2019-09-18 $15.89 $15.97 $15.75 $15.78 $14.62 170,367
2019-09-17 $15.86 $15.97 $15.67 $15.90 $14.73 157,865
2019-09-16 $15.95 $16.01 $15.78 $15.93 $14.76 187,167
2019-09-13 $16.21 $16.31 $15.97 $16.04 $14.86 294,484
2019-09-12 $16.17 $16.20 $16.02 $16.10 $14.92 252,342
2019-09-11 $16.00 $16.25 $15.87 $16.20 $15.01 181,580
2019-09-10 $15.88 $15.94 $15.62 $15.89 $14.72 124,406
2019-09-09 $15.51 $15.91 $15.50 $15.87 $14.70 186,328
2019-09-06 $15.63 $15.63 $15.49 $15.50 $14.36 73,513
2019-09-05 $15.61 $15.91 $15.53 $15.58 $14.44 148,215
2019-09-04 $15.53 $15.58 $15.46 $15.52 $14.38 64,325
2019-09-03 $15.41 $15.52 $15.30 $15.43 $14.30 156,142
2019-08-30 $15.60 $15.63 $15.45 $15.52 $14.38 93,079
2019-08-29 $15.54 $15.67 $15.50 $15.53 $14.39 90,027
2019-08-28 $15.18 $15.53 $15.18 $15.41 $14.28 84,756
2019-08-27 $15.50 $15.50 $15.12 $15.18 $14.07 119,871
2019-08-26 $15.29 $15.43 $15.27 $15.37 $14.24 125,595
2019-08-23 $15.61 $15.65 $15.15 $15.18 $14.07 121,042
2019-08-22 $15.70 $15.81 $15.62 $15.63 $14.48 70,934
2019-08-21 $15.71 $15.71 $15.50 $15.69 $14.54 85,234
2019-08-20 $15.57 $15.61 $15.39 $15.51 $14.37 203,421
2019-08-19 $15.70 $15.77 $15.54 $15.64 $14.49 82,502
2019-08-16 $15.29 $15.60 $15.29 $15.52 $14.38 105,207
2019-08-15 $15.27 $15.39 $15.20 $15.21 $14.09 83,430
2019-08-14 $15.35 $15.46 $15.17 $15.28 $14.16 91,408
2019-08-13 $15.61 $15.82 $15.50 $15.61 $14.46 72,696
2019-08-12 $15.45 $15.69 $15.45 $15.65 $14.50 55,381
2019-08-09 $15.67 $15.72 $15.55 $15.59 $14.44 84,199
2019-08-08 $15.63 $15.88 $15.63 $15.69 $14.54 100,830
2019-08-07 $15.32 $15.62 $15.14 $15.51 $14.37 82,399
2019-08-06 $15.11 $15.51 $15.11 $15.45 $14.32 81,680
2019-08-05 $15.20 $15.30 $15.01 $15.18 $13.97 109,164
2019-08-02 $15.35 $15.53 $15.31 $15.40 $14.17 78,190
2019-08-01 $15.66 $15.90 $15.44 $15.46 $14.22 125,861
2019-07-31 $15.75 $15.94 $15.64 $15.65 $14.40 199,902
2019-07-30 $15.74 $16.00 $15.74 $15.80 $14.54 147,166
2019-07-29 $16.06 $16.08 $15.84 $15.87 $14.60 71,839
2019-07-26 $15.65 $16.12 $15.65 $16.08 $14.79 133,874
2019-07-25 $14.71 $15.93 $14.71 $15.64 $14.39 76,859
2019-07-24 $15.62 $16.09 $15.62 $16.04 $14.76 97,848
2019-07-23 $15.65 $15.77 $15.63 $15.77 $14.51 45,572
2019-07-22 $15.62 $15.67 $15.47 $15.66 $14.41 38,109
2019-07-19 $15.64 $15.81 $15.61 $15.62 $14.37 102,237
2019-07-18 $15.54 $15.79 $15.52 $15.73 $14.47 49,375
2019-07-17 $15.49 $15.55 $15.36 $15.49 $14.25 36,458
2019-07-16 $15.56 $15.62 $15.44 $15.56 $14.32 51,633
2019-07-15 $15.76 $15.76 $15.47 $15.57 $14.32 41,673
2019-07-12 $15.79 $15.82 $15.25 $15.75 $14.49 119,136
2019-07-11 $15.64 $15.75 $15.60 $15.73 $14.47 69,808
2019-07-10 $15.57 $15.66 $15.45 $15.63 $14.38 61,608
2019-07-09 $15.60 $15.65 $15.51 $15.55 $14.31 63,054
2019-07-08 $15.74 $15.74 $15.59 $15.65 $14.40 48,677
2019-07-05 $15.61 $15.78 $15.60 $15.78 $14.52 29,882
2019-07-03 $15.54 $15.64 $15.49 $15.63 $14.38 22,680
2019-07-02 $15.58 $15.65 $15.35 $15.49 $14.25 56,880
2019-07-01 $15.65 $15.66 $15.52 $15.65 $14.40 64,636
2019-06-28 $15.54 $15.76 $15.54 $15.61 $14.36 234,025
2019-06-27 $15.05 $15.51 $14.97 $15.51 $14.27 80,050
2019-06-26 $15.07 $15.17 $15.04 $15.07 $13.86 68,972
2019-06-25 $15.15 $15.18 $14.90 $15.07 $13.86 108,060
2019-06-24 $15.17 $15.27 $15.02 $15.04 $13.84 109,147
2019-06-21 $15.12 $15.29 $14.88 $15.09 $13.88 335,937
2019-06-20 $15.34 $15.34 $15.11 $15.23 $14.01 70,437
2019-06-19 $15.25 $15.37 $15.21 $15.24 $14.02 62,866
2019-06-18 $15.22 $15.45 $15.21 $15.29 $14.07 103,345
2019-06-17 $15.18 $15.31 $15.17 $15.20 $13.98 74,841
2019-06-14 $15.07 $15.32 $15.02 $15.19 $13.97 72,432
2019-06-13 $15.30 $15.38 $15.06 $15.14 $13.93 95,022
2019-06-12 $15.30 $15.34 $15.19 $15.21 $13.99 62,434
2019-06-11 $15.43 $15.45 $15.21 $15.32 $14.09 60,152
2019-06-10 $15.25 $15.50 $15.25 $15.31 $14.09 51,932
2019-06-07 $15.25 $15.37 $15.24 $15.24 $14.02 44,259
2019-06-06 $15.28 $15.37 $15.19 $15.28 $14.06 64,509
2019-06-05 $15.50 $15.51 $15.27 $15.34 $14.11 64,762
2019-06-04 $15.24 $15.52 $15.21 $15.47 $14.23 89,624
2019-06-03 $15.03 $15.27 $15.01 $15.09 $13.88 171,180
2019-05-31 $14.77 $15.05 $14.75 $15.01 $13.81 126,428
2019-05-30 $15.11 $15.27 $14.69 $14.88 $13.69 187,559
2019-05-29 $14.99 $15.17 $14.98 $15.05 $13.85 107,168
2019-05-28 $15.09 $15.17 $15.04 $15.13 $13.92 122,822
2019-05-24 $15.02 $15.22 $15.02 $15.15 $13.94 82,989
2019-05-23 $15.11 $15.11 $14.77 $14.95 $13.75 109,990
2019-05-22 $15.26 $15.32 $15.15 $15.17 $13.96 65,152
2019-05-21 $15.36 $15.36 $15.24 $15.26 $14.04 57,043
2019-05-20 $15.02 $15.31 $15.02 $15.25 $14.03 68,948
2019-05-17 $15.10 $15.28 $15.02 $15.05 $13.85 172,856
2019-05-16 $15.13 $15.20 $15.07 $15.16 $13.95 147,340
2019-05-15 $15.00 $15.15 $14.89 $15.13 $13.92 60,018
2019-05-14 $14.94 $15.18 $14.91 $15.14 $13.93 95,754
2019-05-13 $15.09 $15.24 $14.85 $14.88 $13.69 116,254
2019-05-10 $15.22 $15.31 $15.07 $15.29 $14.07 79,583
2019-05-09 $15.05 $15.29 $14.80 $15.22 $14.00 82,559
2019-05-08 $15.20 $15.23 $15.00 $15.07 $13.86 57,564
2019-05-07 $15.28 $15.31 $15.03 $15.17 $13.96 68,548
2019-05-06 $15.25 $15.43 $15.19 $15.42 $14.08 101,739
2019-05-03 $15.25 $15.52 $15.23 $15.42 $14.08 87,664
2019-05-02 $15.01 $15.19 $14.97 $15.19 $13.87 66,010
2019-05-01 $15.10 $15.15 $14.96 $15.00 $13.70 191,001
2019-04-30 $15.18 $15.20 $14.93 $15.00 $13.70 125,236
2019-04-29 $14.95 $15.18 $14.95 $15.12 $13.81 65,644
2019-04-26 $14.72 $14.92 $14.65 $14.90 $13.61 48,803
2019-04-25 $14.99 $14.99 $14.55 $14.64 $13.37 42,084
2019-04-24 $14.60 $14.98 $14.50 $14.73 $13.45 48,391
2019-04-23 $14.33 $14.62 $14.31 $14.61 $13.34 115,163
2019-04-22 $14.35 $14.40 $14.10 $14.25 $13.02 94,332
2019-04-18 $14.40 $14.41 $14.22 $14.36 $13.12 72,858
2019-04-17 $14.64 $14.64 $14.35 $14.48 $13.23 80,113
2019-04-16 $14.31 $14.63 $14.31 $14.61 $13.34 41,143
2019-04-15 $14.53 $14.53 $14.23 $14.25 $13.02 27,582
2019-04-12 $14.56 $14.76 $14.48 $14.52 $13.26 39,085
2019-04-11 $14.49 $14.59 $14.46 $14.49 $13.23 33,663
2019-04-10 $14.13 $14.52 $14.05 $14.50 $13.24 126,336
2019-04-09 $14.22 $14.30 $14.03 $14.03 $12.81 72,685
2019-04-08 $14.23 $14.34 $14.15 $14.23 $13.00 81,697
2019-04-05 $14.19 $14.30 $13.67 $14.29 $13.05 47,808
2019-04-04 $13.98 $14.24 $13.98 $14.18 $12.95 41,251
2019-04-03 $14.20 $14.20 $14.03 $14.07 $12.85 39,604
2019-04-02 $14.08 $14.14 $14.02 $14.07 $12.85 99,796
2019-04-01 $14.00 $14.15 $13.95 $14.09 $12.87 88,546
2019-03-29 $14.11 $14.11 $13.72 $13.90 $12.70 158,263
2019-03-28 $13.94 $14.06 $13.84 $14.00 $12.79 92,259
2019-03-27 $13.76 $14.05 $13.76 $13.93 $12.72 103,270
2019-03-26 $13.59 $13.85 $13.59 $13.82 $12.62 80,588
2019-03-25 $13.55 $13.66 $13.35 $13.53 $12.36 84,822
2019-03-22 $13.86 $13.92 $13.39 $13.39 $12.23 144,054
2019-03-21 $13.97 $14.27 $13.91 $13.95 $12.74 116,555
2019-03-20 $14.26 $14.32 $14.02 $14.02 $12.81 76,057
2019-03-19 $14.54 $14.60 $14.25 $14.27 $13.03 57,503
2019-03-18 $14.54 $14.74 $14.50 $14.56 $13.30 97,073
2019-03-15 $14.53 $14.68 $14.47 $14.55 $13.29 192,641
2019-03-14 $14.72 $14.72 $14.50 $14.52 $13.26 51,810
2019-03-13 $14.50 $14.71 $14.50 $14.59 $13.33 67,126
2019-03-12 $14.71 $14.71 $14.45 $14.49 $13.23 74,917
2019-03-11 $14.33 $14.74 $14.31 $14.71 $13.44 118,134
2019-03-08 $14.19 $14.34 $14.18 $14.32 $13.08 73,152
2019-03-07 $14.33 $14.40 $14.14 $14.18 $12.95 70,409
2019-03-06 $14.61 $14.72 $14.29 $14.32 $13.08 69,785
2019-03-05 $14.79 $14.83 $14.61 $14.69 $13.42 76,911
2019-03-04 $14.81 $14.93 $14.74 $14.78 $13.50 98,082
2019-03-01 $14.98 $15.20 $14.70 $14.86 $13.57 98,103
2019-02-28 $14.92 $14.95 $14.85 $14.91 $13.62 54,496
2019-02-27 $14.85 $14.92 $14.81 $14.91 $13.62 46,535
2019-02-26 $14.96 $14.99 $14.81 $14.81 $13.53 53,976
2019-02-25 $15.10 $15.23 $14.93 $14.97 $13.67 59,103
2019-02-22 $15.11 $15.15 $15.00 $15.07 $13.76 56,369
2019-02-21 $15.03 $15.17 $15.01 $15.10 $13.79 108,818
2019-02-20 $14.89 $15.23 $14.84 $15.14 $13.83 119,262
2019-02-19 $14.62 $14.94 $14.56 $14.93 $13.64 102,957
2019-02-15 $14.49 $14.66 $14.49 $14.62 $13.35 145,324
2019-02-14 $14.58 $14.67 $14.42 $14.44 $13.19 190,139
2019-02-13 $14.67 $14.72 $14.60 $14.67 $13.40 153,172
2019-02-12 $14.68 $14.81 $14.62 $14.68 $13.41 54,192
2019-02-11 $14.62 $14.70 $14.57 $14.69 $13.33 79,562
2019-02-08 $14.64 $14.98 $14.54 $14.59 $13.24 75,322
2019-02-07 $14.52 $14.72 $14.52 $14.63 $13.27 76,843
2019-02-06 $14.63 $14.66 $14.54 $14.58 $13.23 68,897
2019-02-05 $14.55 $14.64 $14.47 $14.63 $13.27 50,121
2019-02-04 $14.51 $14.55 $14.36 $14.55 $13.20 79,021
2019-02-01 $14.37 $14.58 $14.37 $14.52 $13.17 77,480
2019-01-31 $14.21 $14.60 $14.15 $14.31 $12.98 110,285
2019-01-30 $14.35 $14.42 $14.25 $14.37 $13.04 52,614
2019-01-29 $14.42 $14.46 $14.29 $14.29 $12.96 44,074
2019-01-28 $14.43 $14.71 $13.94 $14.34 $13.01 87,620
2019-01-25 $14.48 $14.62 $14.31 $14.56 $13.21 80,352
2019-01-24 $14.28 $14.41 $14.23 $14.39 $13.05 54,637
2019-01-23 $14.35 $14.44 $14.18 $14.33 $13.00 55,946
2019-01-22 $14.16 $14.37 $14.16 $14.36 $13.03 95,550
2019-01-18 $14.20 $14.34 $14.18 $14.24 $12.92 84,293
2019-01-17 $14.22 $14.39 $14.13 $14.21 $12.89 190,815
2019-01-16 $14.06 $14.32 $14.06 $14.23 $12.91 135,485
2019-01-15 $13.92 $14.04 $13.80 $14.04 $12.74 66,508
2019-01-14 $13.99 $14.11 $13.91 $13.91 $12.62 56,938
2019-01-11 $14.08 $14.14 $13.96 $14.07 $12.76 91,654
2019-01-10 $14.05 $14.19 $14.01 $14.11 $12.80 122,171
2019-01-09 $14.12 $14.29 $13.94 $14.15 $12.84 124,339
2019-01-08 $14.05 $14.17 $13.90 $14.13 $12.82 123,507
2019-01-07 $13.97 $14.12 $13.85 $14.04 $12.74 103,999
2019-01-04 $13.74 $14.11 $13.67 $13.99 $12.69 143,973
2019-01-03 $13.49 $13.80 $13.49 $13.60 $12.34 169,333
2019-01-02 $13.49 $13.64 $13.37 $13.55 $12.29 159,114
2018-12-31 $13.46 $13.55 $13.28 $13.55 $12.29 168,998
2018-12-28 $13.28 $13.59 $13.21 $13.50 $12.25 180,235
2018-12-27 $12.95 $13.31 $12.87 $13.24 $12.01 111,872
2018-12-26 $13.06 $13.30 $12.90 $13.24 $12.01 148,482
2018-12-24 $12.76 $13.24 $12.76 $12.97 $11.77 77,351
2018-12-21 $12.99 $13.13 $12.83 $12.86 $11.67 912,877
2018-12-20 $12.84 $13.12 $12.84 $12.96 $11.76 110,894
2018-12-19 $13.25 $13.34 $12.77 $12.83 $11.64 120,212
2018-12-18 $13.15 $13.28 $13.10 $13.20 $11.98 140,708
2018-12-17 $13.31 $13.49 $13.11 $13.16 $11.94 158,778
2018-12-14 $13.35 $13.52 $13.30 $13.42 $12.17 124,713
2018-12-13 $13.61 $13.61 $13.36 $13.39 $12.15 97,408
2018-12-12 $13.52 $13.72 $13.43 $13.59 $12.33 87,072
2018-12-11 $13.47 $13.55 $13.34 $13.39 $12.15 76,536
2018-12-10 $13.36 $13.38 $13.07 $13.31 $12.07 136,002
2018-12-07 $13.49 $13.64 $13.29 $13.36 $12.12 96,591
2018-12-06 $13.30 $13.97 $13.23 $13.51 $12.26 76,346
2018-12-04 $13.98 $13.98 $13.33 $13.51 $12.26 137,562
2018-12-03 $14.20 $14.20 $13.81 $13.99 $12.69 72,294
2018-11-30 $13.83 $14.14 $13.83 $14.09 $12.78 146,254
2018-11-29 $13.83 $14.00 $13.70 $13.84 $12.56 71,909
2018-11-28 $13.60 $13.96 $13.44 $13.89 $12.60 101,644
2018-11-27 $13.63 $13.72 $13.54 $13.59 $12.33 54,261
2018-11-26 $13.76 $13.85 $13.68 $13.70 $12.43 63,608
2018-11-23 $13.52 $13.74 $13.52 $13.68 $12.41 34,600
2018-11-21 $13.55 $13.76 $13.20 $13.57 $12.31 39,403
2018-11-20 $13.70 $13.78 $13.48 $13.53 $12.27 51,889
2018-11-19 $13.79 $14.00 $13.67 $13.74 $12.46 62,051
2018-11-16 $13.77 $13.97 $13.66 $13.80 $12.52 246,684
2018-11-15 $13.53 $13.92 $13.53 $13.84 $12.56 104,137
2018-11-14 $13.85 $13.92 $13.40 $13.59 $12.33 83,487
2018-11-13 $13.69 $13.93 $13.69 $13.73 $12.46 106,498
2018-11-12 $13.42 $13.81 $13.42 $13.64 $12.37 119,722
2018-11-09 $13.65 $13.72 $13.48 $13.48 $12.23 74,084
2018-11-08 $13.83 $13.83 $13.62 $13.69 $12.42 79,505
2018-11-07 $13.55 $13.86 $13.41 $13.86 $12.57 109,164
2018-11-06 $13.21 $13.54 $13.21 $13.54 $12.28 64,759
2018-11-05 $13.48 $13.79 $13.30 $13.36 $12.03 107,606
2018-11-02 $13.37 $13.71 $13.37 $13.62 $12.27 127,220
2018-11-01 $13.15 $13.33 $13.15 $13.26 $11.94 150,607
2018-10-31 $13.40 $13.40 $13.10 $13.17 $11.86 116,445
2018-10-30 $13.34 $13.55 $13.25 $13.29 $11.97 76,555
2018-10-29 $13.39 $13.69 $13.29 $13.34 $12.01 75,125
2018-10-26 $13.10 $13.45 $13.10 $13.25 $11.93 110,117
2018-10-25 $13.46 $13.73 $12.92 $13.23 $11.91 205,169
2018-10-24 $14.23 $14.50 $13.54 $13.57 $12.22 71,459
2018-10-23 $14.16 $14.55 $14.03 $14.35 $12.92 88,383
2018-10-22 $14.42 $14.45 $14.20 $14.29 $12.87 58,235
2018-10-19 $14.26 $14.46 $14.20 $14.40 $12.97 108,924
2018-10-18 $14.72 $14.80 $14.28 $14.32 $12.90 82,441
2018-10-17 $14.62 $14.90 $14.41 $14.78 $13.31 59,059
2018-10-16 $14.37 $14.70 $14.29 $14.66 $13.20 85,861
2018-10-15 $14.21 $14.50 $14.11 $14.33 $12.90 124,144
2018-10-12 $15.16 $15.16 $14.24 $14.33 $12.90 144,795
2018-10-11 $15.46 $15.64 $14.93 $14.97 $13.48 77,977
2018-10-10 $15.74 $15.98 $15.48 $15.52 $13.98 81,748
2018-10-09 $15.51 $15.91 $15.51 $15.75 $14.18 89,518
2018-10-08 $15.44 $15.66 $15.40 $15.54 $13.99 70,132
2018-10-05 $15.62 $15.71 $15.33 $15.43 $13.90 50,750
2018-10-04 $15.48 $15.65 $15.47 $15.60 $14.05 45,258
2018-10-03 $15.32 $15.63 $15.14 $15.49 $13.95 64,972
2018-10-02 $15.30 $15.50 $15.17 $15.28 $13.76 48,586
2018-10-01 $15.96 $15.96 $15.29 $15.30 $13.78 65,693
2018-09-28 $15.60 $16.05 $15.58 $15.92 $14.34 119,752
2018-09-27 $15.92 $15.92 $15.60 $15.63 $14.08 77,165
2018-09-26 $15.68 $16.00 $15.59 $15.97 $14.38 96,426
2018-09-25 $15.73 $15.77 $15.63 $15.67 $14.11 64,743
2018-09-24 $15.98 $15.98 $15.66 $15.69 $14.13 47,422
2018-09-21 $16.07 $16.21 $15.98 $16.05 $14.45 198,140
2018-09-20 $16.02 $16.21 $15.98 $16.13 $14.53 54,786
2018-09-19 $15.77 $16.11 $15.77 $15.95 $14.36 110,337
2018-09-18 $15.92 $16.08 $15.81 $15.83 $14.26 55,145
2018-09-17 $16.05 $16.06 $15.84 $15.93 $14.35 47,608
2018-09-14 $15.84 $16.11 $15.71 $16.06 $14.46 76,357
2018-09-13 $15.93 $15.95 $15.73 $15.85 $14.27 38,673
2018-09-12 $16.00 $16.00 $15.82 $15.92 $14.34 38,946
2018-09-11 $16.00 $16.23 $16.00 $16.07 $14.47 46,802
2018-09-10 $16.19 $16.20 $16.00 $16.01 $14.42 38,609
2018-09-07 $16.13 $16.15 $15.95 $16.13 $14.53 53,242
2018-09-06 $16.21 $16.29 $15.98 $16.14 $14.53 52,064
2018-09-05 $16.20 $16.34 $16.12 $16.23 $14.62 23,859
2018-09-04 $16.22 $16.27 $15.42 $16.23 $14.62 54,700
2018-08-31 $16.15 $16.33 $16.11 $16.28 $14.66 55,043
2018-08-30 $16.21 $16.29 $16.07 $16.15 $14.54 32,933
2018-08-29 $16.28 $16.28 $16.14 $16.21 $14.60 32,778
2018-08-28 $16.54 $16.54 $16.26 $16.26 $14.64 36,359
2018-08-27 $16.64 $16.73 $16.45 $16.48 $14.84 41,530
2018-08-24 $16.64 $16.70 $16.54 $16.60 $14.95 82,506
2018-08-23 $16.65 $16.71 $16.46 $16.62 $14.97 52,513
2018-08-22 $16.63 $16.66 $16.37 $16.64 $14.99 73,827
2018-08-21 $16.44 $16.72 $16.44 $16.62 $14.97 118,869
2018-08-20 $16.56 $16.56 $16.33 $16.44 $14.81 62,518
2018-08-17 $16.47 $16.56 $16.42 $16.54 $14.90 68,809
2018-08-16 $16.20 $16.54 $16.19 $16.52 $14.88 36,914
2018-08-15 $16.30 $16.41 $16.09 $16.16 $14.55 37,743
2018-08-14 $16.08 $16.43 $16.08 $16.32 $14.70 39,335
2018-08-13 $16.20 $16.33 $16.02 $16.03 $14.44 70,851
2018-08-10 $16.26 $16.30 $16.02 $16.20 $14.59 44,520
2018-08-09 $16.25 $16.35 $16.13 $16.34 $14.71 26,335
2018-08-08 $16.02 $16.28 $16.01 $16.27 $14.65 30,082
2018-08-07 $16.22 $16.33 $16.11 $16.15 $14.54 36,742
2018-08-06 $16.35 $16.37 $16.17 $16.25 $14.54 30,525
2018-08-03 $16.40 $16.63 $16.30 $16.37 $14.65 55,759
2018-08-02 $16.40 $16.66 $16.38 $16.64 $14.89 38,372
2018-08-01 $16.67 $16.67 $16.23 $16.49 $14.76 46,162
2018-07-31 $16.22 $16.73 $16.18 $16.66 $14.91 137,297
2018-07-30 $16.22 $16.47 $16.17 $16.18 $14.48 56,986
2018-07-27 $16.78 $16.83 $16.17 $16.21 $14.51 70,575
2018-07-26 $16.75 $17.05 $16.67 $16.79 $15.03 77,705
2018-07-25 $16.95 $16.97 $16.48 $16.69 $14.94 76,609
2018-07-24 $16.73 $17.13 $16.73 $16.96 $15.18 74,151
2018-07-23 $16.92 $17.13 $16.92 $16.98 $15.20 69,723
2018-07-20 $16.94 $17.05 $16.83 $16.98 $15.20 79,418
2018-07-19 $16.90 $17.05 $16.84 $16.95 $15.17 60,212
2018-07-18 $16.81 $16.89 $16.75 $16.89 $15.12 45,690
2018-07-17 $16.99 $17.09 $16.81 $16.84 $15.07 52,025
2018-07-16 $16.90 $17.04 $16.90 $16.98 $15.20 90,185
2018-07-13 $17.01 $17.07 $16.88 $16.90 $15.13 45,175
2018-07-12 $17.18 $17.18 $16.80 $17.02 $15.23 40,297
2018-07-11 $17.02 $17.25 $16.98 $17.11 $15.31 47,424
2018-07-10 $17.27 $17.27 $16.77 $17.12 $15.32 85,533
2018-07-09 $17.16 $17.25 $17.08 $17.22 $15.41 44,900
2018-07-06 $16.95 $17.15 $16.90 $17.07 $15.28 48,893
2018-07-05 $16.91 $17.00 $16.40 $16.98 $15.20 127,688
2018-07-03 $16.79 $16.94 $16.75 $16.85 $15.08 32,489
2018-07-02 $16.60 $16.87 $16.49 $16.87 $15.10 92,835
2018-06-29 $16.70 $16.76 $16.57 $16.62 $14.88 105,638
2018-06-28 $16.71 $16.83 $16.59 $16.62 $14.88 59,861
2018-06-27 $17.26 $17.27 $16.71 $16.72 $14.96 65,264
2018-06-26 $17.25 $17.33 $17.05 $17.29 $15.47 88,326
2018-06-25 $17.21 $17.30 $17.11 $17.24 $15.43 184,753
2018-06-22 $17.11 $17.26 $17.06 $17.20 $15.39 350,416
2018-06-21 $17.03 $17.17 $16.56 $17.06 $15.27 104,244
2018-06-20 $16.90 $17.03 $16.81 $17.02 $15.23 90,241
2018-06-19 $16.59 $16.89 $16.59 $16.87 $15.10 123,875
2018-06-18 $16.50 $16.69 $16.36 $16.68 $14.93 118,046
2018-06-15 $16.28 $16.62 $16.19 $16.58 $14.84 250,536
2018-06-14 $16.39 $16.39 $16.15 $16.37 $14.65 97,492
2018-06-13 $16.46 $16.56 $16.26 $16.32 $14.61 121,096
2018-06-12 $16.68 $16.73 $16.32 $16.42 $14.70 113,170
2018-06-11 $16.76 $16.84 $16.69 $16.74 $14.98 103,478
2018-06-08 $16.88 $16.97 $16.71 $16.75 $14.99 96,605
2018-06-07 $16.78 $16.94 $16.73 $16.90 $15.13 77,950
2018-06-06 $16.61 $16.80 $16.45 $16.77 $15.01 85,900
2018-06-05 $16.58 $16.66 $16.39 $16.60 $14.86 69,390
2018-06-04 $16.42 $16.68 $16.37 $16.63 $14.88 102,249
2018-06-01 $16.40 $16.50 $16.32 $16.37 $14.65 90,877
2018-05-31 $16.35 $16.47 $16.26 $16.34 $14.62 126,201
2018-05-30 $16.19 $16.47 $16.19 $16.36 $14.64 115,755
2018-05-29 $16.36 $16.42 $15.96 $16.11 $14.42 120,656
2018-05-25 $16.18 $16.46 $16.18 $16.44 $14.71 137,128
2018-05-24 $16.42 $16.42 $15.96 $16.28 $14.57 175,591
2018-05-23 $16.36 $16.43 $16.19 $16.41 $14.69 48,550
2018-05-22 $16.55 $16.62 $16.23 $16.33 $14.62 89,125
2018-05-21 $16.28 $16.53 $16.28 $16.46 $14.73 61,864
2018-05-18 $16.20 $16.32 $16.13 $16.25 $14.54 99,987
2018-05-17 $15.96 $16.30 $15.93 $16.27 $14.56 214,901
2018-05-16 $15.86 $16.03 $15.82 $15.96 $14.28 101,274
2018-05-15 $15.72 $16.02 $15.72 $15.82 $14.16 71,261
2018-05-14 $15.95 $15.98 $15.76 $15.78 $14.12 59,410
2018-05-11 $15.98 $16.11 $15.90 $15.95 $14.28 45,345
2018-05-10 $16.22 $16.28 $15.97 $16.00 $14.32 200,935
2018-05-09 $16.00 $16.24 $15.94 $16.21 $14.51 52,178
2018-05-08 $15.88 $16.00 $15.83 $15.96 $14.28 67,554
2018-05-07 $15.95 $16.22 $15.87 $15.96 $14.20 82,647
2018-05-04 $15.86 $16.20 $15.83 $15.95 $14.19 74,810
2018-05-03 $15.94 $16.03 $15.84 $15.87 $14.12 52,181
2018-05-02 $15.90 $16.09 $15.82 $15.97 $14.20 48,717
2018-05-01 $15.83 $15.96 $15.64 $15.94 $14.18 46,521
2018-04-30 $16.08 $16.08 $15.84 $15.84 $14.09 75,760
2018-04-27 $15.85 $16.19 $15.85 $16.08 $14.30 62,093
2018-04-26 $15.94 $15.98 $15.66 $15.78 $14.04 58,428
2018-04-25 $16.05 $16.10 $15.82 $15.89 $14.13 39,996
2018-04-24 $16.06 $16.15 $15.69 $16.10 $14.32 48,968
2018-04-23 $15.88 $16.06 $15.81 $16.01 $14.24 45,414
2018-04-20 $15.64 $15.88 $15.64 $15.84 $14.09 46,243
2018-04-19 $15.53 $15.86 $15.53 $15.72 $13.98 91,319
2018-04-18 $15.74 $15.83 $15.59 $15.60 $13.88 68,362
2018-04-17 $15.85 $15.87 $15.56 $15.68 $13.95 105,913
2018-04-16 $15.76 $15.97 $15.61 $15.77 $14.03 63,145
2018-04-13 $15.87 $15.87 $15.65 $15.69 $13.96 37,826
2018-04-12 $15.72 $16.54 $15.48 $15.79 $14.04 65,281
2018-04-11 $15.39 $15.80 $15.38 $15.66 $13.93 75,991
2018-04-10 $15.46 $15.77 $15.43 $15.70 $13.96 66,237
2018-04-09 $15.52 $15.60 $15.33 $15.34 $13.64 81,337
2018-04-06 $15.72 $15.77 $15.33 $15.45 $13.74 90,170
2018-04-05 $15.77 $15.84 $15.46 $15.80 $14.05 52,417
2018-04-04 $15.45 $15.79 $15.43 $15.63 $13.90 87,052
2018-04-03 $15.36 $15.68 $15.29 $15.67 $13.94 115,576
2018-04-02 $15.55 $15.84 $15.14 $15.31 $13.62 106,998
2018-03-29 $15.70 $15.82 $15.52 $15.61 $13.88 278,344
2018-03-28 $15.53 $15.75 $15.47 $15.65 $13.92 80,647
2018-03-27 $15.82 $15.87 $15.46 $15.50 $13.79 77,528
2018-03-26 $15.60 $15.87 $15.35 $15.78 $14.04 150,619
2018-03-23 $15.85 $15.91 $15.33 $15.36 $13.66 141,168
2018-03-22 $16.06 $16.26 $15.74 $15.82 $14.07 119,596
2018-03-21 $16.25 $16.35 $16.09 $16.20 $14.41 104,352
2018-03-20 $16.67 $16.67 $16.22 $16.25 $14.45 73,459
2018-03-19 $16.62 $16.75 $16.32 $16.60 $14.76 72,195
2018-03-16 $16.44 $16.71 $16.44 $16.67 $14.83 326,578
2018-03-15 $16.41 $16.58 $16.23 $16.46 $14.64 56,470
2018-03-14 $16.54 $16.63 $16.28 $16.37 $14.56 84,568
2018-03-13 $16.73 $16.74 $16.43 $16.48 $14.66 57,242
2018-03-12 $16.62 $16.80 $16.48 $16.70 $14.85 82,417
2018-03-09 $16.29 $16.61 $16.17 $16.58 $14.75 83,897
2018-03-08 $16.40 $16.40 $16.11 $16.19 $14.40 33,520
2018-03-07 $16.09 $16.45 $16.09 $16.33 $14.52 93,706
2018-03-06 $16.13 $16.25 $15.84 $16.19 $14.40 100,078
2018-03-05 $15.64 $16.16 $15.54 $16.06 $14.28 60,188
2018-03-02 $15.55 $15.82 $15.45 $15.77 $14.03 67,228
2018-03-01 $15.51 $15.64 $15.41 $15.52 $13.80 87,797
2018-02-28 $16.01 $16.12 $15.51 $15.52 $13.80 94,503
2018-02-27 $16.21 $16.43 $15.96 $15.97 $14.20 48,409
2018-02-26 $16.11 $16.21 $16.02 $16.20 $14.41 44,801
2018-02-23 $16.07 $16.11 $15.98 $16.11 $14.33 53,210
2018-02-22 $16.33 $16.40 $15.97 $16.00 $14.23 57,271
2018-02-21 $16.21 $16.50 $16.20 $16.28 $14.48 59,187
2018-02-20 $16.15 $16.35 $16.11 $16.13 $14.35 135,936
2018-02-16 $15.98 $16.32 $15.98 $16.22 $14.43 159,598
2018-02-15 $16.05 $16.12 $15.86 $16.03 $14.26 54,613
2018-02-14 $15.69 $15.98 $15.69 $15.95 $14.19 83,801
2018-02-13 $15.56 $15.83 $15.56 $15.80 $14.05 95,881
2018-02-12 $15.84 $15.97 $15.43 $15.67 $13.94 130,645
2018-02-09 $15.52 $15.99 $15.47 $15.82 $14.07 247,107
2018-02-08 $15.73 $15.79 $15.36 $15.36 $13.66 57,125
2018-02-07 $15.68 $15.84 $15.47 $15.69 $13.96 95,185
2018-02-06 $15.60 $16.13 $15.27 $15.74 $14.00 113,876
2018-02-05 $16.71 $16.95 $15.95 $15.95 $14.10 90,323
2018-02-02 $16.78 $16.94 $16.61 $16.88 $14.92 132,737
2018-02-01 $16.71 $16.89 $16.53 $16.89 $14.93 82,810
2018-01-31 $16.94 $17.03 $16.73 $16.78 $14.83 63,607
2018-01-30 $16.82 $16.96 $16.75 $16.86 $14.90 72,742
2018-01-29 $17.02 $17.15 $16.87 $16.89 $14.93 85,233
2018-01-26 $17.16 $17.22 $16.91 $17.07 $15.09 74,970
2018-01-25 $17.08 $17.14 $16.70 $17.06 $15.08 116,276
2018-01-24 $17.07 $17.18 $16.83 $16.95 $14.98 96,624
2018-01-23 $17.08 $17.16 $16.53 $17.02 $15.04 44,520
2018-01-22 $17.30 $17.42 $17.08 $17.17 $15.18 51,629
2018-01-19 $17.01 $17.34 $17.01 $17.30 $15.29 66,214
2018-01-18 $17.00 $17.13 $16.90 $17.05 $15.07 103,863
2018-01-17 $16.88 $17.06 $16.75 $17.00 $15.02 97,409
2018-01-16 $17.22 $17.22 $16.83 $16.83 $14.87 83,415
2018-01-12 $17.32 $17.43 $17.03 $17.14 $15.15 132,988
2018-01-11 $17.06 $17.41 $17.00 $17.29 $15.28 151,526
2018-01-10 $16.92 $17.26 $16.84 $17.03 $15.05 77,683
2018-01-09 $16.76 $17.07 $16.76 $16.84 $14.88 54,957
2018-01-08 $16.85 $16.85 $16.72 $16.75 $14.80 69,408
2018-01-05 $16.92 $16.96 $16.71 $16.87 $14.91 49,504
2018-01-04 $16.94 $17.06 $16.74 $16.79 $14.84 75,902
2018-01-03 $17.12 $17.16 $16.71 $16.87 $14.91 97,188
2018-01-02 $17.13 $17.27 $16.93 $17.12 $15.13 115,155
2017-12-29 $17.46 $17.54 $17.07 $17.08 $15.10 94,672
2017-12-28 $17.31 $17.45 $17.26 $17.45 $15.42 46,266
2017-12-27 $17.40 $17.56 $17.25 $17.30 $15.29 54,157
2017-12-26 $17.55 $17.62 $17.26 $17.40 $15.38 42,108
2017-12-22 $17.61 $17.77 $17.52 $17.59 $15.55 46,629
2017-12-21 $17.48 $17.72 $17.44 $17.60 $15.56 47,150
2017-12-20 $17.63 $17.65 $17.29 $17.43 $15.40 68,559
2017-12-19 $17.78 $17.80 $17.36 $17.53 $15.49 130,984
2017-12-18 $17.50 $18.05 $17.50 $17.78 $15.71 134,251
2017-12-15 $16.92 $17.62 $16.92 $17.33 $15.32 361,159
2017-12-14 $17.32 $17.35 $16.88 $16.93 $14.96 99,840
2017-12-13 $17.16 $17.54 $17.09 $17.32 $15.31 109,461
2017-12-12 $17.00 $17.24 $16.97 $17.12 $15.13 54,710
2017-12-11 $17.10 $17.15 $16.89 $16.96 $14.99 58,944
2017-12-08 $17.24 $17.26 $16.97 $17.09 $15.10 54,132
2017-12-07 $17.37 $17.54 $17.23 $17.30 $15.29 52,005
2017-12-06 $17.48 $17.59 $17.36 $17.37 $15.35 50,551
2017-12-05 $17.87 $17.87 $17.48 $17.48 $15.45 70,475
2017-12-04 $17.96 $18.12 $17.76 $17.86 $15.79 63,500
2017-12-01 $17.78 $17.87 $17.04 $17.67 $15.62 67,268
2017-11-30 $18.38 $18.39 $17.64 $17.74 $15.68 113,307
2017-11-29 $17.83 $18.30 $17.75 $18.25 $16.13 126,289
2017-11-28 $17.27 $17.69 $17.19 $17.68 $15.63 117,293
2017-11-27 $17.15 $17.38 $17.06 $17.23 $15.23 71,924
2017-11-24 $17.41 $17.41 $16.53 $17.15 $15.16 58,125
2017-11-22 $17.36 $17.52 $17.19 $17.31 $15.30 101,775
2017-11-21 $17.14 $17.34 $17.05 $17.33 $15.32 113,407
2017-11-20 $16.88 $17.04 $16.71 $17.03 $15.05 88,326
2017-11-17 $16.63 $16.91 $16.56 $16.80 $14.85 134,941
2017-11-16 $16.64 $16.91 $16.56 $16.76 $14.81 51,803
2017-11-15 $16.44 $16.67 $16.29 $16.50 $14.58 60,270
2017-11-14 $16.32 $16.60 $16.31 $16.57 $14.64 49,179
2017-11-13 $16.12 $16.48 $16.12 $16.44 $14.53 83,716
2017-11-10 $16.17 $16.46 $16.15 $16.19 $14.31 52,747
2017-11-09 $16.10 $16.35 $15.96 $16.17 $14.29 81,365
2017-11-08 $16.39 $16.58 $16.05 $16.22 $14.34 56,970
2017-11-07 $16.91 $16.93 $16.40 $16.49 $14.57 84,381
2017-11-06 $17.04 $17.18 $16.83 $16.95 $14.89 42,329
2017-11-03 $17.30 $17.30 $16.99 $17.02 $14.95 35,472
2017-11-02 $16.96 $17.34 $16.81 $17.31 $15.21 58,882
2017-11-01 $17.23 $17.30 $16.79 $16.89 $14.84 57,631
2017-10-31 $16.95 $17.22 $16.76 $17.06 $14.99 105,632
2017-10-30 $17.58 $17.58 $16.72 $16.92 $14.86 58,192
2017-10-27 $17.60 $17.83 $17.50 $17.66 $15.51 70,833
2017-10-26 $17.83 $17.85 $17.20 $17.58 $15.44 68,955
2017-10-25 $17.32 $17.38 $17.07 $17.28 $15.18 80,023
2017-10-24 $17.43 $17.57 $17.29 $17.33 $15.22 57,172
2017-10-23 $17.43 $17.52 $17.26 $17.31 $15.21 33,211
2017-10-20 $17.66 $17.73 $17.41 $17.42 $15.30 50,976
2017-10-19 $17.45 $17.55 $17.25 $17.43 $15.31 71,071
2017-10-18 $17.36 $17.62 $17.29 $17.51 $15.38 41,975
2017-10-17 $17.53 $17.61 $17.30 $17.35 $15.24 50,873
2017-10-16 $17.42 $17.79 $17.31 $17.46 $15.34 44,248
2017-10-13 $17.43 $17.50 $17.31 $17.38 $15.27 73,193
2017-10-12 $17.54 $17.75 $17.41 $17.48 $15.36 77,179
2017-10-11 $17.50 $17.61 $17.42 $17.55 $15.42 52,519
2017-10-10 $17.37 $17.53 $17.24 $17.47 $15.35 53,734
2017-10-09 $17.34 $17.36 $17.15 $17.27 $15.17 57,566
2017-10-06 $17.33 $17.48 $16.99 $17.34 $15.23 61,685
2017-10-05 $17.25 $17.42 $17.19 $17.34 $15.23 55,192
2017-10-04 $17.54 $17.54 $17.09 $17.20 $15.11 66,265
2017-10-03 $17.70 $17.70 $17.26 $17.47 $15.35 195,885
2017-10-02 $17.36 $17.63 $17.11 $17.62 $15.48 129,195
2017-09-29 $17.23 $17.49 $17.21 $17.35 $15.24 106,822
2017-09-28 $17.13 $17.31 $16.89 $17.29 $15.19 65,200
2017-09-27 $16.68 $17.22 $16.55 $17.14 $15.06 128,913
2017-09-26 $16.58 $16.69 $16.54 $16.59 $14.57 72,704
2017-09-25 $16.37 $16.67 $16.37 $16.58 $14.57 75,039
2017-09-22 $16.45 $16.49 $16.35 $16.38 $14.39 95,445
2017-09-21 $16.39 $16.53 $16.25 $16.39 $14.40 59,781
2017-09-20 $16.13 $16.59 $16.12 $16.40 $14.41 57,736
2017-09-19 $16.20 $16.29 $16.14 $16.17 $14.21 65,838
2017-09-18 $16.00 $16.27 $15.98 $16.16 $14.20 63,590
2017-09-15 $16.02 $16.12 $15.76 $16.00 $14.06 194,609
2017-09-14 $16.06 $16.22 $15.96 $15.99 $14.05 43,436
2017-09-13 $16.12 $16.19 $16.01 $16.08 $14.13 64,151
2017-09-12 $16.05 $16.26 $16.05 $16.12 $14.16 39,232
2017-09-11 $15.72 $16.09 $15.72 $15.97 $14.03 59,045
2017-09-08 $15.47 $15.78 $15.40 $15.65 $13.75 52,535
2017-09-07 $15.72 $15.72 $15.36 $15.46 $13.58 73,963
2017-09-06 $15.89 $16.00 $15.62 $15.65 $13.75 88,146
2017-09-05 $15.96 $16.20 $15.77 $15.86 $13.93 64,834
2017-09-01 $16.05 $16.21 $15.98 $16.04 $14.09 93,305
2017-08-31 $16.03 $16.24 $16.03 $16.11 $14.15 52,899
2017-08-30 $15.95 $16.09 $15.95 $16.02 $14.07 110,116
2017-08-29 $16.00 $16.08 $15.89 $15.93 $13.99 162,896
2017-08-28 $16.16 $16.16 $16.03 $16.09 $14.13 80,093
2017-08-25 $15.78 $16.16 $15.72 $16.06 $14.11 116,427
2017-08-24 $15.78 $15.82 $15.61 $15.63 $13.73 33,282
2017-08-23 $15.71 $15.88 $15.62 $15.70 $13.79 56,765
2017-08-22 $15.83 $16.07 $15.60 $15.76 $13.85 31,664
2017-08-21 $15.64 $15.83 $15.61 $15.71 $13.80 41,578
2017-08-18 $15.47 $15.84 $15.46 $15.70 $13.79 74,358
2017-08-17 $15.77 $15.89 $15.56 $15.56 $13.67 105,562
2017-08-16 $16.07 $16.08 $15.83 $15.88 $13.95 45,437
2017-08-15 $16.15 $16.29 $15.91 $15.93 $13.99 50,706
2017-08-14 $16.06 $16.32 $15.93 $16.26 $14.28 49,046
2017-08-11 $16.16 $16.41 $15.73 $15.86 $13.93 122,378
2017-08-10 $16.11 $16.30 $16.06 $16.07 $14.12 83,617
2017-08-09 $16.34 $16.35 $16.05 $16.15 $14.19 116,450
2017-08-08 $16.56 $16.90 $16.43 $16.44 $14.44 92,732
2017-08-07 $16.81 $16.81 $16.54 $16.56 $14.55 65,253
2017-08-04 $16.79 $16.92 $16.75 $16.84 $14.72 49,478
2017-08-03 $16.88 $16.99 $16.62 $16.71 $14.61 68,338
2017-08-02 $16.74 $16.96 $16.73 $16.87 $14.75 141,188
2017-08-01 $16.84 $16.84 $16.66 $16.74 $14.64 64,474
2017-07-31 $16.64 $16.84 $16.61 $16.79 $14.68 80,758
2017-07-28 $16.40 $16.71 $16.37 $16.67 $14.57 119,139
2017-07-27 $16.85 $16.85 $16.15 $16.40 $14.34 106,569
2017-07-26 $17.08 $17.08 $16.68 $16.69 $14.59 63,356
2017-07-25 $17.00 $17.15 $16.90 $17.03 $14.89 92,631
2017-07-24 $16.96 $17.14 $16.81 $16.91 $14.78 189,319
2017-07-21 $17.35 $17.44 $16.95 $16.99 $14.85 80,716
2017-07-20 $17.06 $17.07 $16.44 $17.06 $14.92 48,329
2017-07-19 $16.91 $17.02 $16.84 $17.00 $14.86 43,979
2017-07-18 $16.78 $16.94 $16.78 $16.88 $14.76 73,102
2017-07-17 $16.85 $16.98 $16.75 $16.91 $14.78 97,644
2017-07-14 $17.02 $17.02 $16.66 $16.90 $14.78 119,498
2017-07-13 $17.27 $17.28 $16.98 $17.13 $14.98 70,719
2017-07-12 $17.27 $17.48 $17.05 $17.29 $15.12 68,983
2017-07-11 $17.25 $17.38 $17.05 $17.23 $15.06 106,274
2017-07-10 $17.26 $17.50 $17.22 $17.25 $15.08 52,997
2017-07-07 $17.27 $17.43 $17.15 $17.40 $15.21 62,042
2017-07-06 $17.23 $17.34 $17.10 $17.17 $15.01 88,331
2017-07-05 $17.41 $17.42 $17.17 $17.35 $15.17 70,572
2017-07-03 $17.22 $17.56 $17.20 $17.46 $15.26 48,278
2017-06-30 $17.23 $17.24 $16.99 $17.15 $14.99 103,254
2017-06-29 $17.52 $17.52 $17.00 $17.16 $15.00 132,611
2017-06-28 $17.12 $17.44 $17.12 $17.36 $15.18 113,572
2017-06-27 $16.98 $17.12 $16.89 $17.06 $14.92 77,317
2017-06-26 $17.07 $17.07 $16.76 $17.01 $14.87 92,495
2017-06-23 $16.72 $17.26 $16.57 $16.91 $14.78 185,167
2017-06-22 $16.60 $16.85 $16.50 $16.68 $14.58 44,878
2017-06-21 $16.92 $16.96 $16.55 $16.59 $14.50 87,766
2017-06-20 $16.91 $17.19 $16.77 $16.89 $14.77 89,093
2017-06-19 $17.21 $17.36 $16.97 $17.00 $14.86 40,850
2017-06-16 $16.94 $17.27 $16.94 $17.16 $15.00 226,081
2017-06-15 $17.29 $17.66 $17.21 $17.28 $15.11 75,332
2017-06-14 $17.46 $17.58 $17.20 $17.51 $15.31 74,159
2017-06-13 $17.73 $18.02 $17.46 $17.59 $15.38 106,252
2017-06-12 $17.93 $18.22 $17.40 $17.75 $15.52 77,030
2017-06-09 $17.26 $17.99 $17.09 $17.90 $15.65 138,922
2017-06-08 $16.64 $17.48 $16.57 $17.20 $15.04 71,690
2017-06-07 $16.58 $16.84 $16.50 $16.62 $14.53 59,383
2017-06-06 $16.50 $16.75 $16.50 $16.59 $14.50 53,241
2017-06-05 $16.91 $17.00 $16.62 $16.63 $14.54 36,856
2017-06-02 $16.69 $17.25 $16.69 $16.90 $14.78 68,442
2017-06-01 $16.55 $16.74 $16.44 $16.73 $14.63 95,903
2017-05-31 $16.61 $16.61 $16.43 $16.46 $14.39 70,808
2017-05-30 $16.57 $16.67 $16.45 $16.60 $14.51 79,312
2017-05-26 $16.59 $16.74 $16.55 $16.64 $14.55 67,650
2017-05-25 $16.55 $16.74 $16.41 $16.63 $14.54 67,256
2017-05-24 $16.94 $16.96 $16.42 $16.47 $14.40 109,727
2017-05-23 $16.87 $17.03 $16.66 $16.94 $14.81 64,749
2017-05-22 $16.76 $16.85 $16.63 $16.81 $14.70 44,145
2017-05-19 $16.76 $16.93 $16.62 $16.71 $14.61 193,898
2017-05-18 $16.61 $17.01 $16.61 $16.78 $14.67 74,894
2017-05-17 $17.05 $17.19 $16.70 $16.74 $14.64 129,582
2017-05-16 $17.56 $17.56 $17.31 $17.40 $15.21 61,138
2017-05-15 $17.32 $17.56 $17.32 $17.43 $15.24 75,672
2017-05-12 $17.42 $17.46 $17.25 $17.31 $15.13 59,963
2017-05-11 $17.76 $17.79 $17.43 $17.47 $15.27 72,283
2017-05-10 $17.76 $17.91 $17.75 $17.84 $15.60 71,635
2017-05-09 $17.93 $18.19 $17.69 $17.81 $15.57 69,081
2017-05-08 $17.84 $18.01 $17.84 $17.90 $15.65 84,520
2017-05-05 $18.31 $18.32 $17.90 $17.96 $15.63 99,151
2017-05-04 $18.35 $18.54 $18.16 $18.24 $15.87 71,194
2017-05-03 $18.13 $18.32 $18.08 $18.25 $15.88 106,296
2017-05-02 $18.57 $18.61 $18.24 $18.35 $15.97 67,204
2017-05-01 $18.50 $18.89 $18.35 $18.60 $16.19 145,075
2017-04-28 $18.86 $19.08 $18.37 $18.38 $16.00 99,395
2017-04-27 $18.78 $18.98 $18.76 $18.92 $16.47 134,954
2017-04-26 $18.47 $18.93 $18.46 $18.78 $16.35 100,679
2017-04-25 $18.59 $18.70 $18.45 $18.52 $16.12 87,203
2017-04-24 $18.39 $18.52 $18.26 $18.42 $16.03 109,848
2017-04-21 $18.15 $18.20 $18.00 $18.10 $15.75 97,810
2017-04-20 $17.99 $18.20 $17.93 $18.17 $15.81 99,303
2017-04-19 $17.74 $18.03 $17.74 $17.93 $15.60 100,935
2017-04-18 $17.66 $17.85 $17.57 $17.68 $15.39 76,115
2017-04-17 $17.49 $17.76 $17.44 $17.73 $15.43 154,660
2017-04-13 $17.67 $17.71 $17.37 $17.41 $15.15 175,922
2017-04-12 $18.10 $18.10 $17.72 $17.75 $15.45 71,650
2017-04-11 $17.55 $18.19 $17.55 $18.15 $15.80 232,420
2017-04-10 $17.61 $17.91 $17.44 $17.59 $15.31 90,091
2017-04-07 $17.63 $17.78 $17.58 $17.66 $15.37 78,783
2017-04-06 $17.47 $17.75 $17.44 $17.71 $15.41 89,256
2017-04-05 $17.78 $17.95 $17.46 $17.47 $15.21 98,954
2017-04-04 $17.57 $17.77 $17.54 $17.69 $15.40 117,407
2017-04-03 $18.09 $18.19 $17.65 $17.68 $15.39 105,237
2017-03-31 $17.91 $18.27 $17.90 $18.02 $15.68 220,622
2017-03-30 $17.73 $18.18 $17.73 $18.15 $15.80 102,773
2017-03-29 $17.75 $17.81 $17.62 $17.71 $15.41 58,019
2017-03-28 $17.69 $17.84 $17.50 $17.82 $15.51 128,544
2017-03-27 $17.53 $17.83 $17.32 $17.76 $15.46 69,929
2017-03-24 $17.76 $17.96 $17.71 $17.82 $15.51 85,995
2017-03-23 $17.43 $17.88 $17.43 $17.74 $15.44 69,599
2017-03-22 $17.67 $17.76 $17.40 $17.47 $15.21 128,879
2017-03-21 $18.45 $18.54 $17.66 $17.67 $15.38 150,800
2017-03-20 $18.43 $18.53 $18.23 $18.39 $16.01 92,076
2017-03-17 $18.08 $18.56 $17.72 $18.44 $16.05 407,573
2017-03-16 $18.21 $18.39 $18.16 $18.26 $15.89 737
2017-03-15 $18.28 $18.46 $18.10 $18.18 $15.82 1,236
2017-03-14 $18.13 $18.29 $18.05 $18.25 $15.88 65,712
2017-03-13 $18.13 $18.33 $18.06 $18.21 $15.85 51,069
2017-03-10 $18.26 $18.34 $18.04 $18.16 $15.81 66,635
2017-03-09 $18.23 $18.42 $18.10 $18.14 $15.79 86,614
2017-03-08 $18.53 $18.75 $18.20 $18.20 $15.84 65,283
2017-03-07 $18.53 $18.69 $18.41 $18.43 $16.04 86,793
2017-03-06 $18.63 $18.69 $18.52 $18.55 $16.15 64,330
2017-03-03 $18.90 $19.00 $18.70 $18.71 $16.28 80,085
2017-03-02 $19.19 $19.19 $18.83 $18.84 $16.40 324,789
2017-03-01 $19.00 $19.25 $18.91 $19.20 $16.71 228,851
2017-02-28 $18.90 $18.92 $18.60 $18.76 $16.33 282,947
2017-02-27 $18.90 $18.97 $18.70 $18.90 $16.45 163,954
2017-02-24 $18.51 $18.91 $18.50 $18.90 $16.45 220,335
2017-02-23 $18.62 $18.72 $18.33 $18.66 $16.24 120,152
2017-02-22 $18.48 $18.61 $18.44 $18.57 $16.16 140,422
2017-02-21 $18.40 $18.55 $18.39 $18.52 $16.12 196,338
2017-02-17 $18.26 $18.36 $18.09 $18.35 $15.97 280,546
2017-02-16 $18.16 $18.28 $17.97 $18.26 $15.89 222,779
2017-02-15 $18.13 $18.19 $17.79 $18.16 $15.81 112,142
2017-02-14 $17.95 $18.22 $17.88 $18.15 $15.80 141,389
2017-02-13 $17.85 $18.07 $17.85 $18.01 $15.68 93,436
2017-02-10 $17.70 $17.85 $17.68 $17.84 $15.53 89,314
2017-02-09 $17.64 $17.78 $17.64 $17.70 $15.41 97,687
2017-02-08 $17.82 $17.84 $17.56 $17.64 $15.35 161,566
2017-02-07 $18.02 $18.07 $17.84 $17.89 $15.57 167,333
2017-02-06 $18.07 $18.12 $17.92 $18.02 $15.68 183,414
2017-02-03 $18.04 $18.31 $18.01 $18.13 $15.71 147,624
2017-02-02 $17.95 $17.95 $17.81 $17.85 $15.47 161,274
2017-02-01 $18.08 $18.29 $17.95 $17.99 $15.59 197,641
2017-01-31 $17.98 $18.15 $17.91 $18.05 $15.64 223,162
2017-01-30 $18.16 $18.18 $17.91 $18.04 $15.63 229,917
2017-01-27 $18.30 $18.38 $18.17 $18.25 $15.81 208,545
2017-01-26 $18.26 $18.39 $18.16 $18.24 $15.81 178,325
2017-01-25 $18.35 $18.49 $18.25 $18.32 $15.87 84,560
2017-01-24 $18.37 $18.41 $18.17 $18.28 $15.84 135,445
2017-01-23 $18.32 $18.43 $18.20 $18.25 $15.81 87,196
2017-01-20 $18.39 $18.66 $18.30 $18.45 $15.99 107,542
2017-01-19 $18.53 $18.53 $18.29 $18.43 $15.97 72,768
2017-01-18 $18.49 $18.55 $18.41 $18.49 $16.02 114,444
2017-01-17 $18.81 $18.81 $18.41 $18.42 $15.96 114,075
2017-01-13 $19.10 $19.34 $18.94 $18.99 $16.46 176,399
2017-01-12 $19.50 $19.50 $18.91 $19.10 $16.55 131,548
2017-01-11 $19.69 $19.69 $19.41 $19.58 $16.97 180,191
2017-01-10 $19.45 $19.69 $19.25 $19.60 $16.98 137,977
2017-01-09 $19.57 $19.65 $19.36 $19.43 $16.84 112,698
2017-01-06 $20.00 $20.00 $19.73 $19.74 $17.11 126,722
2017-01-05 $20.07 $20.12 $19.67 $19.90 $17.24 66,630
2017-01-04 $20.00 $20.16 $19.98 $20.12 $17.43 156,992
2017-01-03 $20.25 $20.36 $19.84 $19.95 $17.29 146,424
2016-12-30 $20.04 $20.08 $19.87 $19.97 $17.30 68,169
2016-12-29 $20.08 $20.31 $19.97 $20.02 $17.35 53,018
2016-12-28 $20.13 $20.20 $20.02 $20.15 $17.46 68,618
2016-12-27 $19.93 $20.20 $19.88 $20.10 $17.42 118,561
2016-12-23 $20.20 $20.29 $20.00 $20.10 $17.42 102,409
2016-12-22 $20.14 $20.39 $19.90 $20.26 $17.56 102,726
2016-12-21 $20.00 $20.24 $19.84 $20.13 $17.44 158,649
2016-12-20 $19.91 $20.11 $19.84 $20.10 $17.42 149,563
2016-12-19 $19.73 $19.94 $19.45 $19.82 $17.17 291,799
2016-12-16 $20.20 $20.25 $19.66 $19.71 $17.08 470,519
2016-12-15 $20.33 $20.39 $20.02 $20.11 $17.43 361,920
2016-12-14 $20.49 $20.56 $20.15 $20.26 $17.56 120,578
2016-12-13 $20.39 $20.59 $20.27 $20.57 $17.82 109,695
2016-12-12 $20.52 $20.53 $20.07 $20.26 $17.56 120,706
2016-12-09 $20.43 $20.50 $20.19 $20.50 $17.76 130,822
2016-12-08 $19.68 $20.47 $19.68 $20.44 $17.71 201,120
2016-12-07 $19.45 $19.67 $19.43 $19.66 $17.04 119,061
2016-12-06 $18.94 $19.46 $18.94 $19.44 $16.85 125,074
2016-12-05 $18.76 $19.00 $18.69 $19.00 $16.46 128,626
2016-12-02 $18.77 $18.77 $18.62 $18.64 $16.15 62,881
2016-12-01 $18.54 $18.73 $18.54 $18.73 $16.23 95,116
2016-11-30 $18.77 $18.85 $18.45 $18.53 $16.06 105,534
2016-11-29 $18.80 $18.93 $18.61 $18.63 $16.14 92,962
2016-11-28 $18.77 $18.85 $18.01 $18.74 $16.24 127,504
2016-11-25 $18.75 $18.84 $18.68 $18.84 $16.33 40,522
2016-11-23 $18.53 $18.75 $18.40 $18.75 $16.25 109,313
2016-11-22 $18.43 $18.66 $18.32 $18.49 $16.02 190,336
2016-11-21 $18.52 $18.56 $18.27 $18.46 $16.00 105,706
2016-11-18 $18.39 $18.62 $18.31 $18.42 $15.96 355,301
2016-11-17 $18.57 $18.60 $18.29 $18.30 $15.86 219,147
2016-11-16 $18.19 $18.45 $18.16 $18.44 $15.98 129,024
2016-11-15 $18.08 $18.29 $17.84 $18.22 $15.79 117,982
2016-11-14 $18.29 $18.57 $17.67 $18.14 $15.72 217,860
2016-11-11 $17.59 $18.25 $17.30 $18.22 $15.79 323,190
2016-11-10 $17.07 $17.60 $17.00 $17.57 $15.22 194,980
2016-11-09 $16.49 $17.00 $16.41 $17.00 $14.73 172,281
2016-11-08 $16.36 $16.45 $16.25 $16.34 $14.16 46,654
2016-11-07 $16.40 $16.40 $16.20 $16.37 $14.19 148,084
2016-11-04 $16.35 $16.44 $16.21 $16.23 $14.00 62,690
2016-11-03 $16.15 $16.38 $16.05 $16.29 $14.05 69,787
2016-11-02 $16.39 $16.39 $16.10 $16.18 $13.95 55,317
2016-11-01 $16.49 $16.50 $16.34 $16.39 $14.13 72,484
2016-10-31 $16.20 $16.50 $16.14 $16.45 $14.19 166,158
2016-10-28 $16.28 $16.30 $16.13 $16.20 $13.97 53,016
2016-10-27 $16.35 $16.37 $16.21 $16.24 $14.00 48,871
2016-10-26 $15.82 $16.27 $15.82 $16.24 $14.00 52,739
2016-10-25 $16.23 $16.25 $16.14 $16.23 $14.00 67,440
2016-10-24 $16.09 $16.25 $16.09 $16.20 $13.97 62,683
2016-10-21 $15.91 $16.22 $14.88 $16.07 $13.86 44,537
2016-10-20 $16.09 $16.15 $15.96 $16.04 $13.83 45,231
2016-10-19 $16.11 $16.15 $16.05 $16.10 $13.88 73,113
2016-10-18 $16.10 $16.14 $15.87 $16.10 $13.88 67,487
2016-10-17 $16.00 $16.11 $15.95 $16.00 $13.80 44,139
2016-10-14 $15.98 $16.10 $15.97 $16.07 $13.86 63,216
2016-10-13 $16.02 $16.02 $15.82 $15.87 $13.68 60,440
2016-10-12 $16.12 $16.23 $16.01 $16.04 $13.83 85,169
2016-10-11 $16.17 $16.21 $15.81 $16.12 $13.90 61,611
2016-10-10 $16.04 $16.24 $16.03 $16.20 $13.97 50,053
2016-10-07 $16.01 $16.08 $15.87 $16.03 $13.82 43,881
2016-10-06 $16.04 $16.06 $15.90 $16.04 $13.83 46,470
2016-10-05 $16.03 $16.19 $15.77 $16.10 $13.88 110,994
2016-10-04 $15.91 $16.11 $15.91 $15.99 $13.79 55,274
2016-10-03 $16.02 $16.02 $15.79 $15.92 $13.73 121,696
2016-09-30 $15.83 $16.16 $15.77 $16.10 $13.88 99,664
2016-09-29 $15.98 $16.00 $15.73 $15.75 $13.58 66,967
2016-09-28 $15.92 $16.02 $15.85 $16.01 $13.81 67,121
2016-09-27 $15.94 $16.07 $15.88 $15.95 $13.75 128,590
2016-09-26 $16.09 $16.09 $15.14 $15.95 $13.75 73,589
2016-09-23 $16.19 $16.22 $16.06 $16.18 $13.95 113,260
2016-09-22 $16.02 $16.25 $15.89 $16.25 $14.01 127,105
2016-09-21 $15.96 $16.05 $15.89 $16.04 $13.83 97,763
2016-09-20 $16.02 $16.04 $15.90 $15.92 $13.73 64,700
2016-09-19 $15.74 $16.01 $15.74 $15.97 $13.77 84,493
2016-09-16 $15.77 $15.91 $15.58 $15.77 $13.60 909,638
2016-09-15 $15.71 $15.79 $15.66 $15.74 $13.57 89,153
2016-09-14 $15.99 $15.99 $15.65 $15.68 $13.52 74,159
2016-09-13 $15.87 $16.05 $15.80 $15.98 $13.78 117,999
2016-09-12 $15.92 $16.06 $15.79 $15.98 $13.78 123,421
2016-09-09 $16.06 $16.18 $16.00 $16.01 $13.81 112,579
2016-09-08 $16.17 $16.24 $16.12 $16.15 $13.93 105,433
2016-09-07 $16.22 $16.24 $16.10 $16.14 $13.92 134,701
2016-09-06 $15.93 $16.28 $15.93 $16.24 $14.00 206,632
2016-09-02 $15.90 $15.99 $15.89 $15.96 $13.76 114,237
2016-09-01 $15.90 $15.95 $15.78 $15.92 $13.73 95,460
2016-08-31 $15.87 $15.99 $15.86 $15.89 $13.70 138,176
2016-08-30 $15.80 $15.95 $15.79 $15.91 $13.72 80,290
2016-08-29 $15.75 $15.89 $15.75 $15.80 $13.62 103,740
2016-08-26 $15.95 $15.97 $15.56 $15.79 $13.62 87,962
2016-08-25 $15.85 $15.94 $15.81 $15.91 $13.72 53,868
2016-08-24 $15.78 $15.90 $15.69 $15.87 $13.68 57,655
2016-08-23 $15.70 $15.78 $15.70 $15.77 $13.60 46,112
2016-08-22 $15.65 $15.74 $15.49 $15.73 $13.56 37,687
2016-08-19 $15.71 $15.72 $15.58 $15.66 $13.50 100,902
2016-08-18 $15.54 $15.74 $15.54 $15.72 $13.56 78,835
2016-08-17 $15.47 $15.60 $15.29 $15.58 $13.43 50,755
2016-08-16 $15.47 $15.53 $15.38 $15.44 $13.31 76,751
2016-08-15 $15.46 $15.51 $15.25 $15.48 $13.35 67,248
2016-08-12 $15.44 $15.47 $15.33 $15.43 $13.31 32,255
2016-08-11 $15.44 $15.54 $15.42 $15.49 $13.36 52,502
2016-08-10 $15.43 $15.56 $15.37 $15.45 $13.32 65,481
2016-08-09 $15.33 $15.44 $15.31 $15.43 $13.31 59,795
2016-08-08 $15.34 $15.39 $15.27 $15.33 $13.22 53,880
2016-08-05 $15.07 $15.45 $15.07 $15.43 $13.24 94,900
2016-08-04 $15.11 $15.18 $15.02 $15.03 $12.89 40,614
2016-08-03 $15.05 $15.15 $15.02 $15.13 $12.98 43,477
2016-08-02 $14.99 $15.10 $14.99 $15.02 $12.88 73,782
2016-08-01 $14.89 $15.09 $14.86 $15.00 $12.87 76,975
2016-07-29 $14.98 $15.07 $14.88 $14.93 $12.81 102,086
2016-07-28 $15.09 $15.09 $14.87 $14.94 $12.82 59,241
2016-07-27 $15.00 $15.14 $14.91 $15.10 $12.95 72,281
2016-07-26 $15.08 $15.17 $15.03 $15.09 $12.94 37,500
2016-07-25 $15.11 $15.19 $15.01 $15.11 $12.96 61,775
2016-07-22 $15.09 $15.24 $14.84 $15.18 $13.02 40,390
2016-07-21 $15.16 $15.26 $15.02 $15.04 $12.90 44,048
2016-07-20 $15.08 $15.22 $14.97 $15.09 $12.94 64,143
2016-07-19 $15.12 $15.24 $14.99 $15.00 $12.87 122,207
2016-07-18 $15.25 $15.30 $15.11 $15.11 $12.96 71,773
2016-07-15 $15.32 $15.36 $15.20 $15.29 $13.12 109,068
2016-07-14 $15.21 $15.46 $15.19 $15.23 $13.06 116,597
2016-07-13 $15.11 $15.18 $14.93 $15.15 $13.00 121,878
2016-07-12 $15.00 $15.18 $14.96 $15.11 $12.96 124,787
2016-07-11 $14.78 $15.05 $14.78 $15.02 $12.88 103,347
2016-07-08 $14.72 $14.79 $14.66 $14.77 $12.67 192,226
2016-07-07 $14.55 $14.68 $14.50 $14.61 $12.53 82,312
2016-07-06 $14.52 $14.61 $14.38 $14.54 $12.47 91,535
2016-07-05 $14.72 $14.72 $14.53 $14.63 $12.55 65,207
2016-07-01 $14.80 $14.87 $14.64 $14.72 $12.63 66,205
2016-06-30 $14.48 $14.84 $14.43 $14.83 $12.72 196,361
2016-06-29 $14.54 $14.55 $14.38 $14.53 $12.46 82,533
2016-06-28 $14.53 $14.56 $14.31 $14.39 $12.34 117,385
2016-06-27 $14.48 $14.58 $14.31 $14.39 $12.34 157,767
2016-06-24 $14.60 $14.74 $14.46 $14.61 $12.53 605,750
2016-06-23 $14.90 $15.01 $14.88 $14.96 $12.83 100,858
2016-06-22 $14.75 $14.87 $14.71 $14.76 $12.66 106,696
2016-06-21 $14.76 $14.85 $14.72 $14.75 $12.65 117,525
2016-06-20 $14.79 $14.88 $14.75 $14.76 $12.66 130,184
2016-06-17 $14.82 $14.86 $14.65 $14.75 $12.65 416,725
2016-06-16 $14.72 $14.85 $14.65 $14.82 $12.71 90,834
2016-06-15 $14.96 $14.96 $14.70 $14.73 $12.64 100,134
2016-06-14 $14.92 $14.95 $14.74 $14.90 $12.78 66,859
2016-06-13 $15.26 $15.34 $14.86 $14.93 $12.81 109,248
2016-06-10 $15.33 $15.42 $15.17 $15.31 $13.13 59,333
2016-06-09 $15.46 $15.46 $15.26 $15.37 $13.19 85,701
2016-06-08 $15.40 $15.53 $15.40 $15.50 $13.30 70,163
2016-06-07 $15.42 $15.52 $15.39 $15.48 $13.28 56,967
2016-06-06 $15.27 $15.54 $15.25 $15.42 $13.23 123,921
2016-06-03 $15.48 $15.50 $15.17 $15.29 $13.12 78,907
2016-06-02 $15.62 $15.62 $15.38 $15.56 $13.35 126,676
2016-06-01 $15.59 $15.76 $15.46 $15.69 $13.46 132,030
2016-05-31 $15.66 $15.66 $15.48 $15.55 $13.34 132,263
2016-05-27 $15.51 $15.62 $15.51 $15.59 $13.37 76,789
2016-05-26 $15.68 $15.68 $15.52 $15.53 $13.32 48,308
2016-05-25 $15.74 $15.87 $15.57 $15.62 $13.40 52,893
2016-05-24 $15.35 $15.75 $15.35 $15.68 $13.45 108,381
2016-05-23 $15.45 $15.51 $15.36 $15.40 $13.21 64,709
2016-05-20 $15.36 $15.51 $15.28 $15.43 $13.24 154,663
2016-05-19 $15.39 $15.60 $15.17 $15.28 $13.11 68,589
2016-05-18 $15.13 $15.46 $15.13 $15.44 $13.25 81,706
2016-05-17 $15.38 $15.38 $15.03 $15.13 $12.98 155,956
2016-05-16 $15.26 $15.53 $15.19 $15.36 $13.18 97,665
2016-05-13 $15.44 $15.52 $15.26 $15.26 $13.09 117,718
2016-05-12 $15.49 $15.58 $15.41 $15.52 $13.31 56,748
2016-05-11 $15.61 $15.63 $15.44 $15.48 $13.28 75,107
2016-05-10 $15.53 $15.73 $15.41 $15.60 $13.38 59,370
2016-05-09 $15.68 $15.71 $15.55 $15.55 $13.34 92,415
2016-05-06 $15.61 $15.96 $15.51 $15.74 $13.43 129,400
2016-05-05 $15.72 $15.86 $15.60 $15.60 $13.31 96,526
2016-05-04 $15.78 $15.83 $15.60 $15.71 $13.41 71,933
2016-05-03 $15.86 $15.94 $15.69 $15.79 $13.48 65,270
2016-05-02 $15.93 $16.18 $15.84 $15.97 $13.63 129,012
2016-04-29 $16.02 $16.07 $15.77 $15.86 $13.54 130,741
2016-04-28 $16.29 $16.49 $15.90 $15.95 $13.61 132,786
2016-04-27 $16.52 $16.54 $16.28 $16.47 $14.06 98,004
2016-04-26 $16.43 $16.58 $16.04 $16.52 $14.10 96,318
2016-04-25 $16.46 $16.46 $16.28 $16.38 $13.98 69,908
2016-04-22 $16.39 $16.55 $16.39 $16.52 $14.10 99,289
2016-04-21 $16.40 $16.53 $16.29 $16.38 $13.98 93,671
2016-04-20 $16.41 $16.58 $16.39 $16.47 $14.06 75,492
2016-04-19 $16.38 $16.49 $16.36 $16.47 $14.06 55,006
2016-04-18 $16.25 $16.45 $16.25 $16.44 $14.03 69,659
2016-04-15 $16.34 $16.48 $16.32 $16.36 $13.96 86,505
2016-04-14 $16.38 $16.57 $16.35 $16.43 $14.02 88,825
2016-04-13 $16.40 $16.57 $16.09 $16.46 $14.05 186,336
2016-04-12 $16.32 $16.44 $16.20 $16.39 $13.99 112,081
2016-04-11 $16.15 $16.41 $16.15 $16.35 $13.95 167,455
2016-04-08 $16.09 $16.30 $15.96 $16.15 $13.78 114,773
2016-04-07 $16.15 $16.18 $15.88 $16.03 $13.68 149,011
2016-04-06 $16.15 $16.30 $16.03 $16.25 $13.87 103,590
2016-04-05 $16.32 $16.47 $16.14 $16.17 $13.80 200,605
2016-04-04 $16.42 $16.50 $16.27 $16.28 $13.89 134,959
2016-04-01 $16.34 $16.57 $16.30 $16.44 $14.03 166,439
2016-03-31 $16.60 $16.68 $16.43 $16.44 $14.03 92,938
2016-03-30 $16.63 $16.68 $16.49 $16.58 $14.15 123,038
2016-03-29 $16.33 $16.59 $16.06 $16.59 $14.16 199,943
2016-03-28 $16.25 $16.41 $16.21 $16.33 $13.94 76,850
2016-03-24 $16.05 $16.19 $15.85 $16.18 $13.81 51,902
2016-03-23 $16.34 $16.47 $16.10 $16.11 $13.75 112,472
2016-03-22 $16.32 $16.43 $16.23 $16.35 $13.95 55,556
2016-03-21 $16.34 $16.49 $16.27 $16.33 $13.94 82,033
2016-03-18 $16.43 $16.59 $16.35 $16.41 $14.01 302,966
2016-03-17 $16.06 $16.40 $15.96 $16.34 $13.95 251,155
2016-03-16 $16.09 $16.21 $15.95 $16.00 $13.66 101,282
2016-03-15 $16.09 $16.32 $16.09 $16.17 $13.80 69,049
2016-03-14 $16.27 $16.38 $16.06 $16.20 $13.83 113,304
2016-03-11 $16.24 $16.31 $16.10 $16.29 $13.90 132,227
2016-03-10 $16.04 $16.29 $16.02 $16.14 $13.77 115,400
2016-03-09 $16.33 $16.38 $15.98 $16.08 $13.72 85,223
2016-03-08 $16.22 $16.45 $15.67 $16.28 $13.89 161,284
2016-03-07 $16.15 $16.35 $16.04 $16.33 $13.94 168,652
2016-03-04 $16.07 $16.26 $15.88 $16.23 $13.85 213,691
2016-03-03 $16.00 $16.12 $15.92 $16.09 $13.73 112,479
2016-03-02 $15.87 $15.99 $15.74 $15.98 $13.64 120,587
2016-03-01 $15.78 $15.95 $15.67 $15.91 $13.58 143,524
2016-02-29 $15.66 $15.88 $15.37 $15.71 $13.41 193,174
2016-02-26 $15.69 $15.87 $15.61 $15.67 $13.37 144,874
2016-02-25 $15.35 $15.69 $15.35 $15.66 $13.37 97,020
2016-02-24 $15.23 $15.41 $15.18 $15.36 $13.11 74,987
2016-02-23 $15.31 $15.42 $15.30 $15.30 $13.06 92,085
2016-02-22 $15.44 $15.60 $15.30 $15.32 $13.07 150,142
2016-02-19 $15.32 $15.46 $15.28 $15.35 $13.10 131,044
2016-02-18 $15.35 $15.44 $15.11 $15.32 $13.07 153,171
2016-02-17 $15.42 $15.50 $15.31 $15.36 $13.11 139,683
2016-02-16 $15.25 $15.54 $15.12 $15.32 $13.07 155,013
2016-02-12 $14.98 $15.24 $14.94 $15.13 $12.91 144,858
2016-02-11 $15.06 $15.14 $14.73 $14.79 $12.62 232,331
2016-02-10 $15.25 $15.38 $15.17 $15.25 $13.02 232,094
2016-02-09 $15.01 $15.25 $14.95 $15.20 $12.97 122,794
2016-02-08 $14.76 $15.18 $14.76 $15.15 $12.93 132,028
2016-02-05 $15.01 $15.18 $14.92 $14.95 $12.70 237,723
2016-02-04 $15.10 $15.44 $15.02 $15.04 $12.78 209,527
2016-02-03 $15.26 $15.26 $14.96 $15.11 $12.84 134,745
2016-02-02 $15.35 $15.39 $15.17 $15.21 $12.92 115,720
2016-02-01 $15.39 $15.62 $15.20 $15.50 $13.17 178,596
2016-01-29 $15.30 $15.49 $15.26 $15.48 $13.15 310,654
2016-01-28 $14.92 $15.40 $14.92 $15.29 $12.99 193,183
2016-01-27 $14.88 $15.05 $14.71 $14.74 $12.52 105,140
2016-01-26 $14.50 $14.89 $14.50 $14.89 $12.65 127,776
2016-01-25 $14.56 $14.63 $14.43 $14.50 $12.32 247,923
2016-01-22 $14.76 $14.86 $14.52 $14.57 $12.38 976,125
2016-01-21 $14.81 $14.93 $14.61 $14.65 $12.45 223,543
2016-01-20 $14.59 $14.90 $14.51 $14.78 $12.56 319,262
2016-01-19 $15.03 $15.06 $14.64 $14.75 $12.53 284,443
2016-01-15 $14.66 $15.00 $14.66 $14.95 $12.70 241,111
2016-01-14 $14.91 $15.16 $14.81 $15.00 $12.74 293,043
2016-01-13 $15.52 $15.55 $14.87 $14.98 $12.73 249,032
2016-01-12 $15.58 $15.65 $15.36 $15.57 $13.23 146,612
2016-01-11 $15.41 $15.69 $15.39 $15.48 $13.15 135,393
2016-01-08 $15.63 $15.70 $15.37 $15.41 $13.09 143,068
2016-01-07 $15.57 $15.71 $15.55 $15.60 $13.25 146,990
2016-01-06 $15.44 $15.75 $15.44 $15.65 $13.30 115,617
2016-01-05 $15.56 $15.81 $15.43 $15.64 $13.29 65,318
2016-01-04 $15.67 $15.79 $15.46 $15.52 $13.18 175,889
2015-12-31 $16.28 $16.28 $15.91 $15.92 $13.52 103,372
2015-12-30 $16.36 $16.40 $16.28 $16.30 $13.85 153,223
2015-12-29 $16.20 $16.37 $16.14 $16.35 $13.89 238,480
2015-12-28 $16.18 $16.22 $16.05 $16.19 $13.75 83,707
2015-12-24 $16.16 $16.30 $16.15 $16.22 $13.78 156,930
2015-12-23 $16.23 $16.29 $16.07 $16.14 $13.71 80,133
2015-12-22 $16.18 $16.22 $15.84 $16.18 $13.75 119,976
2015-12-21 $16.26 $16.30 $15.86 $16.14 $13.71 202,828
2015-12-18 $16.25 $16.25 $15.85 $16.20 $13.76 839,193
2015-12-17 $16.23 $16.30 $16.15 $16.26 $13.81 160,946
2015-12-16 $16.03 $16.24 $15.80 $16.22 $13.78 128,031
2015-12-15 $15.83 $16.04 $15.76 $16.01 $13.60 130,484
2015-12-14 $15.43 $15.76 $15.41 $15.73 $13.36 181,666
2015-12-11 $15.35 $15.60 $15.35 $15.41 $13.09 103,788
2015-12-10 $15.60 $15.77 $15.55 $15.56 $13.22 63,956
2015-12-09 $15.75 $15.87 $15.57 $15.63 $13.28 61,357
2015-12-08 $15.69 $15.91 $15.67 $15.79 $13.41 97,431
2015-12-07 $15.95 $16.02 $15.71 $15.80 $13.42 77,326
2015-12-04 $15.82 $16.04 $15.77 $15.95 $13.55 77,073
2015-12-03 $15.94 $16.11 $15.78 $15.81 $13.43 99,701
2015-12-02 $16.07 $16.19 $15.91 $15.92 $13.52 86,740
2015-12-01 $16.00 $16.13 $15.84 $16.06 $13.64 89,227
2015-11-30 $15.92 $16.02 $15.79 $15.93 $13.53 144,229
2015-11-27 $15.91 $15.96 $15.78 $15.91 $13.52 38,332
2015-11-25 $15.86 $15.91 $15.71 $15.91 $13.52 56,561
2015-11-24 $15.77 $15.88 $15.65 $15.84 $13.46 76,891
2015-11-23 $15.81 $15.91 $15.71 $15.84 $13.46 84,085
2015-11-20 $15.82 $15.90 $15.64 $15.83 $13.45 86,909
2015-11-19 $15.79 $15.79 $15.64 $15.75 $13.38 72,995
2015-11-18 $15.57 $15.77 $15.45 $15.76 $13.39 133,846
2015-11-17 $15.59 $15.68 $15.47 $15.57 $13.23 151,517
2015-11-16 $15.56 $15.76 $15.43 $15.54 $13.20 177,327
2015-11-13 $15.52 $15.86 $15.44 $15.56 $13.22 133,797
2015-11-12 $15.77 $15.87 $15.58 $15.62 $13.27 104,540
2015-11-11 $15.99 $16.13 $15.84 $15.87 $13.48 74,189
2015-11-10 $15.78 $16.09 $15.78 $15.94 $13.54 174,045
2015-11-09 $15.90 $15.96 $15.69 $15.81 $13.43 106,528
2015-11-06 $15.91 $16.11 $15.85 $15.96 $13.56 151,188
2015-11-05 $15.93 $16.12 $15.87 $15.98 $13.52 233,412
2015-11-04 $15.82 $15.95 $15.75 $15.93 $13.47 189,182
2015-11-03 $15.44 $15.77 $15.32 $15.70 $13.28 217,936
2015-11-02 $15.33 $15.59 $15.31 $15.49 $13.10 151,810
2015-10-30 $15.70 $15.76 $15.21 $15.32 $12.96 169,235
2015-10-29 $15.73 $15.94 $15.65 $15.71 $13.29 249,056
2015-10-28 $15.51 $15.80 $15.48 $15.80 $13.36 391,811
2015-10-27 $15.47 $15.60 $15.33 $15.51 $13.12 117,982
2015-10-26 $15.58 $15.63 $15.20 $15.53 $13.14 109,512
2015-10-23 $15.59 $15.64 $15.45 $15.60 $13.19 98,177
2015-10-22 $15.43 $15.66 $15.38 $15.50 $13.11 142,074
2015-10-21 $15.60 $15.60 $15.27 $15.30 $12.94 82,114
2015-10-20 $15.39 $15.54 $15.32 $15.51 $13.12 63,053
2015-10-19 $15.35 $15.54 $15.33 $15.41 $13.03 69,603
2015-10-16 $15.48 $15.49 $15.27 $15.41 $13.03 73,366
2015-10-15 $15.14 $15.44 $15.11 $15.44 $13.06 212,554
2015-10-14 $15.32 $15.48 $15.02 $15.08 $12.75 123,402
2015-10-13 $15.42 $15.49 $15.33 $15.34 $12.97 91,298
2015-10-12 $15.27 $15.47 $15.25 $15.47 $13.08 158,434
2015-10-09 $15.42 $15.42 $15.21 $15.25 $12.90 84,232
2015-10-08 $15.24 $15.39 $15.23 $15.36 $12.99 135,716
2015-10-07 $15.16 $15.30 $15.00 $15.28 $12.92 425,486
2015-10-06 $15.19 $15.28 $15.05 $15.13 $12.80 113,773
2015-10-05 $15.13 $15.25 $15.07 $15.19 $12.85 95,721
2015-10-02 $14.97 $15.02 $14.71 $15.01 $12.70 144,751
2015-10-01 $15.18 $15.21 $15.00 $15.11 $12.78 129,745
2015-09-30 $15.20 $15.26 $15.08 $15.21 $12.86 155,438
2015-09-29 $15.19 $15.27 $15.06 $15.11 $12.78 125,579
2015-09-28 $15.20 $15.28 $15.13 $15.17 $12.83 124,940
2015-09-25 $15.37 $15.38 $15.20 $15.21 $12.86 256,483
2015-09-24 $15.12 $15.35 $15.04 $15.28 $12.92 213,463
2015-09-23 $15.15 $15.29 $15.13 $15.20 $12.86 90,810
2015-09-22 $15.07 $15.23 $15.07 $15.15 $12.81 82,760
2015-09-21 $15.01 $15.22 $15.01 $15.19 $12.85 127,421
2015-09-18 $14.93 $15.12 $14.85 $14.91 $12.61 567,380
2015-09-17 $15.18 $15.39 $15.01 $15.09 $12.76 201,303
2015-09-16 $15.23 $15.36 $15.10 $15.16 $12.82 139,417
2015-09-15 $15.16 $15.30 $15.14 $15.25 $12.90 187,798
2015-09-14 $15.15 $15.20 $15.10 $15.14 $12.81 183,956
2015-09-11 $14.96 $15.15 $14.82 $15.15 $12.81 164,298
2015-09-10 $14.95 $15.17 $14.92 $15.03 $12.71 185,219
2015-09-09 $15.07 $15.08 $14.93 $14.95 $12.64 294,615
2015-09-08 $14.98 $15.01 $14.86 $14.98 $12.67 212,922
2015-09-04 $14.73 $14.89 $14.64 $14.82 $12.53 122,609
2015-09-03 $14.82 $14.92 $14.78 $14.86 $12.57 171,529
2015-09-02 $14.78 $14.87 $14.65 $14.80 $12.52 196,295
2015-09-01 $14.77 $14.86 $14.61 $14.65 $12.39 193,985
2015-08-31 $14.79 $14.98 $14.79 $14.97 $12.66 168,465
2015-08-28 $14.75 $14.89 $14.60 $14.85 $12.56 146,908
2015-08-27 $14.90 $14.90 $14.61 $14.78 $12.50 268,168
2015-08-26 $15.11 $15.11 $14.71 $14.79 $12.51 442,353
2015-08-25 $15.11 $15.12 $14.86 $14.87 $12.58 239,545
2015-08-24 $14.90 $15.25 $14.89 $14.92 $12.62 321,072
2015-08-21 $14.98 $15.48 $14.98 $15.36 $12.99 386,728
2015-08-20 $15.26 $15.35 $15.08 $15.20 $12.86 200,212
2015-08-19 $15.37 $15.49 $15.27 $15.36 $12.99 187,250
2015-08-18 $15.40 $15.50 $15.29 $15.41 $13.03 125,326
2015-08-17 $15.27 $15.48 $15.24 $15.40 $13.03 143,964
2015-08-14 $15.12 $15.35 $15.12 $15.29 $12.93 193,832
2015-08-13 $15.12 $15.29 $15.09 $15.16 $12.82 65,380
2015-08-12 $15.09 $15.15 $14.96 $15.10 $12.77 133,789
2015-08-11 $15.18 $15.28 $15.14 $15.21 $12.86 120,825
2015-08-10 $15.37 $15.49 $15.22 $15.25 $12.90 216,091
2015-08-07 $15.17 $15.38 $15.13 $15.32 $12.96 188,379
2015-08-06 $15.30 $15.36 $15.19 $15.26 $12.91 132,276
2015-08-05 $15.18 $15.34 $15.15 $15.24 $12.89 111,183
2015-08-04 $14.97 $15.22 $14.97 $15.17 $12.83 155,275
2015-08-03 $15.00 $15.22 $14.88 $14.94 $12.64 358,375
2015-07-31 $15.12 $15.20 $14.99 $15.06 $12.68 179,793
2015-07-30 $14.92 $15.15 $14.92 $15.08 $12.70 145,732
2015-07-29 $15.14 $15.27 $14.98 $14.98 $12.61 350,531
2015-07-28 $15.13 $15.23 $15.01 $15.17 $12.77 298,914
2015-07-27 $14.91 $15.06 $14.76 $15.05 $12.67 245,562
2015-07-24 $14.91 $15.04 $14.90 $14.96 $12.59 359,195
2015-07-23 $15.59 $15.59 $14.97 $15.00 $12.63 523,960
2015-07-22 $15.54 $15.70 $15.54 $15.66 $13.18 221,292
2015-07-21 $15.60 $15.65 $15.45 $15.56 $13.10 162,310
2015-07-20 $15.57 $15.64 $15.50 $15.63 $13.16 153,080
2015-07-17 $15.62 $15.62 $15.52 $15.57 $13.11 147,028
2015-07-16 $15.62 $15.66 $15.59 $15.63 $13.16 243,680
2015-07-15 $15.53 $15.61 $15.40 $15.59 $13.12 150,894
2015-07-14 $15.48 $15.55 $15.39 $15.55 $13.09 166,013
2015-07-13 $15.53 $15.55 $15.44 $15.49 $13.04 215,479
2015-07-10 $15.51 $15.53 $15.40 $15.48 $13.03 346,367
2015-07-09 $15.48 $15.53 $15.35 $15.40 $12.96 564,316
2015-07-08 $15.49 $15.59 $15.31 $15.37 $12.94 6,008,301
2015-07-07 $15.80 $15.86 $15.38 $15.59 $13.12 2,025,600
2015-07-06 $15.02 $15.13 $14.99 $15.12 $12.73 98,732
2015-07-02 $15.21 $15.21 $15.00 $15.01 $12.64 77,954
2015-07-01 $15.15 $15.24 $15.07 $15.20 $12.80 163,445
2015-06-30 $15.10 $15.14 $15.01 $15.05 $12.67 181,923
2015-06-29 $15.16 $15.23 $14.99 $15.02 $12.64 167,877
2015-06-26 $15.18 $15.26 $15.08 $15.18 $12.78 696,362
2015-06-25 $15.16 $15.20 $15.06 $15.18 $12.78 127,945
2015-06-24 $15.16 $15.19 $15.06 $15.09 $12.70 122,700
2015-06-23 $15.17 $15.20 $15.10 $15.20 $12.80 127,808
2015-06-22 $15.14 $15.21 $14.97 $15.15 $12.75 222,177
2015-06-19 $14.89 $15.15 $14.81 $15.06 $12.68 692,892
2015-06-18 $14.81 $14.88 $14.73 $14.84 $12.49 212,139
2015-06-17 $14.84 $14.92 $14.74 $14.76 $12.43 188,999
2015-06-16 $14.82 $14.95 $14.78 $14.83 $12.48 200,319
2015-06-15 $14.75 $14.90 $14.63 $14.83 $12.48 178,113
2015-06-12 $14.64 $14.83 $14.60 $14.80 $12.46 204,597
2015-06-11 $14.59 $14.70 $14.51 $14.65 $12.33 1,099,868
2015-06-10 $14.67 $14.75 $14.57 $14.58 $12.27 224,638
2015-06-09 $14.66 $14.68 $14.55 $14.58 $12.27 315,243
2015-06-08 $14.71 $14.78 $14.61 $14.63 $12.32 205,189
2015-06-05 $14.61 $14.76 $14.59 $14.74 $12.41 141,343
2015-06-04 $14.69 $14.78 $14.58 $14.59 $12.28 173,018
2015-06-03 $14.64 $14.84 $14.64 $14.77 $12.43 101,290
2015-06-02 $14.43 $14.74 $14.43 $14.65 $12.33 106,238
2015-06-01 $14.70 $14.85 $14.49 $14.52 $12.22 152,189
2015-05-29 $14.64 $14.85 $14.54 $14.64 $12.32 156,088
2015-05-28 $14.68 $14.85 $14.64 $14.69 $12.37 129,111
2015-05-27 $14.55 $14.79 $14.48 $14.76 $12.43 131,005
2015-05-26 $14.59 $14.63 $14.46 $14.52 $12.22 258,005
2015-05-22 $14.78 $14.84 $14.63 $14.65 $12.33 117,831
2015-05-21 $14.81 $14.86 $14.75 $14.80 $12.46 105,697
2015-05-20 $14.82 $14.85 $14.75 $14.81 $12.47 153,037
2015-05-19 $14.77 $14.80 $14.74 $14.76 $12.43 216,795
2015-05-18 $14.68 $14.88 $14.68 $14.78 $12.44 139,524
2015-05-15 $14.71 $14.82 $14.63 $14.71 $12.38 145,078
2015-05-14 $14.68 $14.81 $14.65 $14.76 $12.43 84,848
2015-05-13 $14.70 $14.70 $14.58 $14.67 $12.35 101,081
2015-05-12 $14.49 $14.75 $14.41 $14.69 $12.37 87,964
2015-05-11 $14.61 $14.74 $14.55 $14.56 $12.26 81,957
2015-05-08 $14.72 $14.73 $14.56 $14.58 $12.27 107,094
2015-05-07 $14.57 $14.75 $14.51 $14.67 $12.35 97,798
2015-05-06 $14.47 $14.63 $14.37 $14.61 $12.30 155,908
2015-05-05 $14.39 $14.57 $14.32 $14.45 $12.17 295,012
2015-05-04 $14.38 $14.55 $14.38 $14.44 $12.16 154,920
2015-05-01 $14.45 $14.58 $14.35 $14.41 $12.07 205,556
2015-04-30 $14.68 $14.83 $14.41 $14.43 $12.09 243,037
2015-04-29 $14.85 $14.90 $14.75 $14.75 $12.36 101,860
2015-04-28 $14.68 $14.93 $14.68 $14.87 $12.46 120,014
2015-04-27 $14.77 $14.90 $14.64 $14.72 $12.33 114,414
2015-04-24 $14.81 $14.86 $14.75 $14.80 $12.40 58,946
2015-04-23 $14.82 $14.90 $14.80 $14.80 $12.40 80,109
2015-04-22 $14.79 $14.85 $14.72 $14.84 $12.43 56,994
2015-04-21 $14.87 $14.90 $14.78 $14.80 $12.40 23,439
2015-04-20 $14.71 $14.90 $14.71 $14.84 $12.43 50,500
2015-04-17 $14.75 $14.85 $14.57 $14.66 $12.28 148,752
2015-04-16 $14.86 $14.87 $14.75 $14.84 $12.43 32,109
2015-04-15 $14.83 $14.92 $14.71 $14.86 $12.45 116,749
2015-04-14 $14.83 $14.86 $14.69 $14.78 $12.38 93,118
2015-04-13 $14.80 $14.90 $14.74 $14.85 $12.44 65,968
2015-04-10 $14.77 $14.80 $14.67 $14.80 $12.40 114,142
2015-04-09 $14.74 $14.77 $14.54 $14.71 $12.32 113,494
2015-04-08 $14.74 $14.79 $14.65 $14.78 $12.38 135,597
2015-04-07 $14.76 $14.84 $14.70 $14.72 $12.33 113,722
2015-04-06 $14.84 $14.95 $14.73 $14.75 $12.36 235,898
2015-04-02 $14.89 $14.92 $14.80 $14.89 $12.47 150,529
2015-04-01 $14.74 $14.89 $14.72 $14.86 $12.45 163,103
2015-03-31 $14.78 $14.85 $14.67 $14.82 $12.42 468,911
2015-03-30 $14.80 $14.90 $14.80 $14.84 $12.43 117,387
2015-03-27 $14.74 $14.80 $14.64 $14.80 $12.40 180,436
2015-03-26 $14.57 $14.74 $14.54 $14.73 $12.34 121,043
2015-03-25 $14.75 $14.77 $14.59 $14.59 $12.22 177,468
2015-03-24 $14.82 $14.88 $14.75 $14.78 $12.38 98,476
2015-03-23 $14.80 $14.90 $14.78 $14.83 $12.42 187,155
2015-03-20 $14.86 $14.89 $14.71 $14.87 $12.46 253,574
2015-03-19 $14.75 $14.79 $14.64 $14.77 $12.37 69,711
2015-03-18 $14.78 $14.85 $14.72 $14.77 $12.37 129,383
2015-03-17 $14.70 $14.80 $14.69 $14.79 $12.39 137,233
2015-03-16 $14.72 $14.78 $14.66 $14.75 $12.36 163,508
2015-03-13 $14.80 $14.80 $14.53 $14.68 $12.30 134,712
2015-03-12 $14.60 $14.80 $14.59 $14.77 $12.37 205,633
2015-03-11 $14.51 $14.55 $14.46 $14.53 $12.17 72,168
2015-03-10 $14.50 $14.59 $14.46 $14.50 $12.15 118,194
2015-03-09 $14.49 $14.63 $14.49 $14.58 $12.22 127,023
2015-03-06 $14.42 $14.65 $14.42 $14.49 $12.14 146,070
2015-03-05 $14.49 $14.55 $14.39 $14.53 $12.17 182,817
2015-03-04 $14.45 $14.53 $14.42 $14.51 $12.16 139,594
2015-03-03 $14.49 $14.60 $14.42 $14.50 $12.15 183,138
2015-03-02 $14.44 $14.63 $14.41 $14.57 $12.21 121,863
2015-02-27 $14.50 $14.62 $14.43 $14.47 $12.12 116,757
2015-02-26 $14.50 $14.57 $14.43 $14.53 $12.17 101,911
2015-02-25 $14.50 $14.54 $14.45 $14.50 $12.15 161,317
2015-02-24 $14.53 $14.60 $14.48 $14.52 $12.16 119,912
2015-02-23 $14.38 $14.50 $14.28 $14.49 $12.14 121,474
2015-02-20 $14.47 $14.49 $14.30 $14.45 $12.10 202,410
2015-02-19 $14.45 $14.52 $14.38 $14.43 $12.09 160,136
2015-02-18 $14.47 $14.52 $14.43 $14.48 $12.13 138,764
2015-02-17 $14.50 $14.56 $14.43 $14.52 $12.16 149,247
2015-02-13 $14.56 $14.58 $14.49 $14.53 $12.17 113,724
2015-02-12 $14.50 $14.59 $14.41 $14.57 $12.21 183,228
2015-02-11 $14.47 $14.55 $14.41 $14.50 $12.15 172,021
2015-02-10 $14.41 $14.52 $14.29 $14.50 $12.15 195,923
2015-02-09 $14.62 $14.67 $14.34 $14.36 $12.03 265,471
2015-02-06 $14.70 $14.80 $14.60 $14.76 $12.31 176,779
2015-02-05 $14.57 $14.67 $14.57 $14.66 $12.22 203,378
2015-02-04 $14.49 $14.62 $14.47 $14.49 $12.08 251,972
2015-02-03 $14.60 $14.70 $14.51 $14.54 $12.12 169,286
2015-02-02 $14.43 $14.60 $14.37 $14.57 $12.15 126,654
2015-01-30 $14.22 $14.53 $14.22 $14.40 $12.01 234,516
2015-01-29 $14.25 $14.36 $14.16 $14.33 $11.95 253,928
2015-01-28 $14.42 $14.42 $14.20 $14.21 $11.85 201,185
2015-01-27 $14.40 $14.55 $14.33 $14.36 $11.97 85,989
2015-01-26 $14.43 $14.57 $14.30 $14.57 $12.15 144,764
2015-01-23 $14.64 $14.64 $14.40 $14.48 $12.07 85,735
2015-01-22 $14.32 $14.65 $14.27 $14.64 $12.21 164,249
2015-01-21 $14.22 $14.33 $14.20 $14.26 $11.89 122,918
2015-01-20 $14.33 $14.33 $14.23 $14.28 $11.91 125,971
2015-01-16 $14.14 $14.40 $14.14 $14.33 $11.95 229,306
2015-01-15 $14.21 $14.26 $14.06 $14.19 $11.83 174,177
2015-01-14 $14.13 $14.28 $14.11 $14.19 $11.83 169,311
2015-01-13 $14.35 $14.47 $14.15 $14.24 $11.87 353,686
2015-01-12 $14.33 $14.38 $14.25 $14.29 $11.91 175,222
2015-01-09 $14.56 $14.56 $14.31 $14.35 $11.96 96,919
2015-01-08 $14.52 $14.67 $14.40 $14.57 $12.15 307,297
2015-01-07 $14.41 $14.43 $14.26 $14.43 $12.03 152,729
2015-01-06 $14.50 $14.50 $14.26 $14.30 $11.92 276,447
2015-01-05 $14.57 $14.67 $14.46 $14.48 $12.07 109,291
2015-01-02 $14.82 $14.88 $14.50 $14.62 $12.19 159,281
2014-12-31 $14.80 $14.88 $14.76 $14.80 $12.34 180,325
2014-12-30 $14.73 $14.86 $14.66 $14.81 $12.35 137,107
2014-12-29 $14.65 $14.85 $14.64 $14.77 $12.31 209,581
2014-12-26 $14.68 $14.70 $14.59 $14.66 $12.22 86,841
2014-12-24 $14.62 $14.67 $14.48 $14.61 $12.18 62,025
2014-12-23 $14.53 $14.70 $14.49 $14.58 $12.16 253,207
2014-12-22 $14.47 $14.52 $14.32 $14.51 $12.10 151,142
2014-12-19 $14.35 $14.74 $14.03 $14.50 $12.09 802,698
2014-12-18 $14.45 $14.45 $14.24 $14.39 $11.99 258,016
2014-12-17 $14.26 $14.41 $14.09 $14.40 $12.01 169,017
2014-12-16 $13.93 $14.43 $13.93 $14.23 $11.86 217,572
2014-12-15 $14.21 $14.29 $14.01 $14.06 $11.72 195,319
2014-12-12 $14.13 $14.35 $14.12 $14.12 $11.77 195,421
2014-12-11 $14.32 $14.45 $14.21 $14.30 $11.92 136,402
2014-12-10 $14.44 $14.50 $14.25 $14.27 $11.90 160,453
2014-12-09 $14.11 $14.51 $14.11 $14.49 $12.08 199,879
2014-12-08 $14.41 $14.45 $14.26 $14.26 $11.89 187,824
2014-12-05 $14.23 $14.46 $14.21 $14.42 $12.02 373,576
2014-12-04 $14.17 $14.28 $14.07 $14.23 $11.86 140,636
2014-12-03 $14.17 $14.28 $14.14 $14.18 $11.82 277,202
2014-12-02 $14.06 $14.26 $14.05 $14.19 $11.83 264,969
2014-12-01 $14.01 $14.22 $13.95 $14.01 $11.68 229,332
2014-11-28 $14.26 $14.28 $14.06 $14.09 $11.75 129,485
2014-11-26 $14.23 $15.15 $14.10 $14.24 $11.87 192,202

Northfield Bancorp Inc (NFBK) News Headlines

Recent Northfield Bancorp Inc (NFBK) News
Time Published Title News Site