Nuveen Select Tax-Free Income Portfolio 3 (NXR) Exchange: NYSE

Data as of May 20, 2022

$16.56 ($-0.15) -0.90%

Nuveen Select Tax-Free Income Portfolio 3 - Daily Information
Click for more stock information on Nuveen Select Tax-Free Income Portfolio 3.
Daily Information Data
Date May 20, 2022
Open $16.63
Previous Close $16.56
High $16.68
Low $16.56
Adjusted Open $16.63
Previous Adjusted Close $16.56
Adjusted High $16.68
Adjusted Low $16.56

About Nuveen Select Tax-Free Income Portfolio 3 (NXR)

Nuveen Select Tax-Free Income Portfolio 3 is a closed-ended investment company. The Fund seeks to provide current income and stable dividends, exempt from regular federal and designated state income taxes, where applicable, consistent with the preservation of capital by investing primarily in a portfolio of municipal obligations. The fund invests in municipal securities that are exempt from federal income taxes. The fund invests at least 80% of its managed assets in municipal securities rated investment grade (Baa/BBB or better by S&P, Moody's, or Fitch) at the time of investment. The fund may invest in inverse floating rate municipal securities, also known as tender option bonds. Nuveen Fund Advisors, LLC is the Fund's Adviser.

Historical Stock Data for Nuveen Select Tax-Free Income Portfolio 3 (NXR)

Date Open High Low Close Adj.Close Volume
2021-12-03 $16.63 $16.68 $16.56 $16.56 $16.56 8,245
2021-12-02 $16.74 $16.76 $16.57 $16.71 $16.71 17,265
2021-12-01 $16.96 $16.96 $16.73 $16.80 $16.70 37,711
2021-11-30 $16.85 $16.86 $16.68 $16.86 $16.76 28,382
2021-11-29 $16.65 $16.78 $16.57 $16.74 $16.64 17,638
2021-11-26 $16.68 $16.68 $16.40 $16.65 $16.56 23,439
2021-11-24 $16.78 $16.78 $16.65 $16.74 $16.64 11,594
2021-11-23 $16.87 $16.87 $16.68 $16.75 $16.65 17,572
2021-11-22 $16.89 $16.91 $16.83 $16.83 $16.73 12,308
2021-11-19 $16.87 $16.96 $16.84 $16.88 $16.78 10,064
2021-11-18 $16.93 $16.93 $16.86 $16.87 $16.77 8,127
2021-11-17 $17.02 $17.02 $16.83 $16.91 $16.81 27,570
2021-11-16 $16.98 $17.05 $16.94 $16.95 $16.85 14,333
2021-11-15 $17.27 $17.28 $17.01 $17.02 $16.92 32,826
2021-11-12 $17.40 $17.40 $17.13 $17.23 $17.13 12,570
2021-11-11 $17.38 $17.46 $17.16 $17.31 $17.17 8,139
2021-11-10 $17.87 $17.90 $17.22 $17.33 $17.19 21,441
2021-11-09 $17.36 $18.02 $17.24 $18.01 $17.86 29,114
2021-11-08 $17.40 $17.42 $17.22 $17.41 $17.26 22,184
2021-11-05 $17.31 $17.40 $17.15 $17.31 $17.17 15,303
2021-11-04 $17.24 $17.34 $17.10 $17.24 $17.10 14,913
2021-11-03 $17.24 $17.32 $17.20 $17.21 $17.07 17,682
2021-11-02 $17.23 $17.24 $17.12 $17.23 $17.09 11,063
2021-11-01 $17.20 $17.23 $17.11 $17.17 $17.03 20,812
2021-10-29 $17.11 $17.23 $17.05 $17.23 $17.09 14,887
2021-10-28 $17.08 $17.25 $17.06 $17.17 $17.03 21,888
2021-10-27 $17.25 $17.25 $17.07 $17.22 $17.08 34,731
2021-10-26 $17.41 $17.41 $17.20 $17.25 $17.11 6,767
2021-10-25 $17.62 $17.62 $17.06 $17.38 $17.23 17,706
2021-10-22 $17.70 $17.70 $17.34 $17.70 $17.55 14,090
2021-10-21 $17.76 $17.76 $17.61 $17.70 $17.55 4,558
2021-10-20 $17.65 $17.74 $17.50 $17.74 $17.59 12,150
2021-10-19 $17.32 $17.55 $17.24 $17.55 $17.40 14,431
2021-10-18 $17.54 $17.54 $17.30 $17.43 $17.28 8,189
2021-10-15 $17.41 $17.57 $17.39 $17.57 $17.42 7,643
2021-10-14 $17.33 $17.55 $17.16 $17.44 $17.29 15,579
2021-10-13 $17.90 $17.90 $17.18 $17.29 $17.10 12,092
2021-10-12 $17.15 $17.39 $17.15 $17.29 $17.10 16,556
2021-10-11 $17.13 $17.13 $17.05 $17.05 $16.86 18,794
2021-10-08 $17.09 $17.13 $17.06 $17.13 $16.94 12,569
2021-10-07 $17.15 $17.30 $17.09 $17.11 $16.92 21,008
2021-10-06 $17.16 $17.25 $17.10 $17.21 $17.02 7,213
2021-10-05 $17.14 $17.24 $17.10 $17.17 $16.98 11,049
2021-10-04 $17.14 $17.24 $17.02 $17.13 $16.94 5,939
2021-10-01 $17.33 $17.33 $17.08 $17.20 $17.01 18,635
2021-09-30 $17.28 $17.28 $17.22 $17.22 $17.03 4,017
2021-09-29 $17.35 $17.36 $17.24 $17.24 $17.05 31,732
2021-09-28 $17.36 $17.37 $17.30 $17.33 $17.14 17,918
2021-09-27 $17.51 $17.51 $17.34 $17.34 $17.15 13,109
2021-09-24 $17.50 $17.69 $17.50 $17.52 $17.33 5,546
2021-09-23 $17.72 $17.73 $17.50 $17.53 $17.33 15,684
2021-09-22 $17.64 $17.78 $17.64 $17.72 $17.53 6,989
2021-09-21 $17.56 $17.72 $17.56 $17.66 $17.46 15,734
2021-09-20 $17.65 $17.70 $17.55 $17.62 $17.43 7,287
2021-09-17 $17.78 $17.85 $17.61 $17.71 $17.52 7,701
2021-09-16 $18.02 $18.02 $17.66 $17.68 $17.49 8,151
2021-09-15 $17.99 $18.24 $17.93 $18.16 $17.96 8,101
2021-09-14 $17.83 $18.06 $17.83 $18.03 $17.83 8,310
2021-09-13 $17.84 $18.24 $17.84 $17.98 $17.74 2,631
2021-09-10 $17.88 $17.97 $17.70 $17.84 $17.60 4,119
2021-09-09 $17.79 $18.10 $17.61 $17.61 $17.37 9,454
2021-09-08 $18.19 $18.19 $17.61 $17.85 $17.60 24,703
2021-09-07 $17.91 $18.14 $17.91 $18.08 $17.83 7,643
2021-09-03 $18.10 $18.18 $17.93 $18.00 $17.76 35,161
2021-09-02 $18.08 $18.24 $18.05 $18.16 $17.91 9,538
2021-09-01 $18.10 $18.11 $17.98 $18.11 $17.86 20,401
2021-08-31 $17.98 $18.07 $17.97 $18.07 $17.83 6,723
2021-08-30 $18.03 $18.04 $17.98 $17.98 $17.74 4,454
2021-08-27 $18.07 $18.11 $17.96 $18.11 $17.86 14,513
2021-08-26 $18.08 $18.18 $17.96 $18.12 $17.87 9,380
2021-08-25 $18.10 $18.15 $18.07 $18.15 $17.90 9,537
2021-08-24 $17.99 $18.16 $17.94 $18.15 $17.90 12,887
2021-08-23 $17.88 $17.91 $17.65 $17.75 $17.51 17,514
2021-08-20 $17.92 $17.93 $17.79 $17.85 $17.61 10,342
2021-08-19 $17.86 $17.99 $17.72 $17.99 $17.75 5,432
2021-08-18 $17.89 $17.97 $17.86 $17.91 $17.67 9,386
2021-08-17 $17.84 $17.99 $17.70 $17.85 $17.61 9,664
2021-08-16 $17.90 $18.00 $17.90 $17.98 $17.74 6,577
2021-08-13 $17.86 $18.00 $17.63 $17.91 $17.67 3,295
2021-08-12 $17.70 $17.92 $17.70 $17.90 $17.66 12,671
2021-08-11 $17.63 $17.86 $17.63 $17.78 $17.49 16,917
2021-08-10 $17.70 $17.73 $17.57 $17.70 $17.41 14,318
2021-08-09 $17.84 $18.00 $17.68 $17.73 $17.44 24,647
2021-08-06 $17.95 $17.95 $17.80 $17.83 $17.54 17,732
2021-08-05 $17.75 $17.90 $17.70 $17.89 $17.60 22,183
2021-08-04 $17.75 $17.82 $17.72 $17.82 $17.53 8,544
2021-08-03 $17.76 $17.88 $17.71 $17.82 $17.53 10,145
2021-08-02 $17.80 $17.82 $17.64 $17.81 $17.52 42,790
2021-07-30 $17.64 $17.75 $17.60 $17.73 $17.44 7,608
2021-07-29 $17.70 $17.83 $17.60 $17.75 $17.46 26,444
2021-07-28 $17.61 $17.87 $17.50 $17.70 $17.41 12,693
2021-07-27 $17.60 $17.62 $17.43 $17.53 $17.25 22,185
2021-07-26 $17.44 $17.59 $17.39 $17.58 $17.30 18,374
2021-07-23 $17.45 $17.45 $17.31 $17.39 $17.11 27,202
2021-07-22 $17.56 $17.59 $17.35 $17.44 $17.16 23,873
2021-07-21 $17.68 $17.81 $17.46 $17.51 $17.23 20,459
2021-07-20 $17.86 $17.89 $17.58 $17.64 $17.36 20,542
2021-07-19 $18.00 $18.00 $17.62 $17.97 $17.68 12,354
2021-07-16 $18.23 $18.28 $17.93 $17.93 $17.64 17,316
2021-07-15 $18.41 $18.65 $18.07 $18.36 $18.06 26,561
2021-07-14 $18.45 $18.76 $18.32 $18.39 $18.09 23,421
2021-07-13 $18.72 $18.96 $18.35 $18.35 $18.01 15,879
2021-07-12 $19.00 $19.00 $18.27 $18.53 $18.19 10,528
2021-07-09 $18.74 $18.79 $18.60 $18.72 $18.37 25,931
2021-07-08 $18.79 $18.79 $18.22 $18.74 $18.39 14,587
2021-07-07 $18.81 $18.81 $18.47 $18.74 $18.39 4,124
2021-07-06 $18.68 $18.79 $18.65 $18.66 $18.31 17,395
2021-07-02 $18.81 $18.81 $18.49 $18.78 $18.43 16,568
2021-07-01 $18.81 $18.86 $18.58 $18.79 $18.44 12,429
2021-06-30 $18.75 $18.75 $18.50 $18.69 $18.34 24,091
2021-06-29 $18.60 $18.72 $18.31 $18.67 $18.32 25,461
2021-06-28 $18.64 $18.80 $18.42 $18.58 $18.23 11,060
2021-06-25 $18.89 $18.89 $18.69 $18.69 $18.34 13,410
2021-06-24 $18.99 $18.99 $18.67 $18.92 $18.57 13,360
2021-06-23 $19.10 $19.10 $18.66 $18.75 $18.40 15,914
2021-06-22 $18.45 $18.59 $18.42 $18.59 $18.24 26,486
2021-06-21 $18.43 $18.48 $18.40 $18.40 $18.06 4,535
2021-06-18 $18.33 $18.58 $18.33 $18.43 $18.08 8,747
2021-06-17 $18.20 $18.64 $18.18 $18.38 $18.04 16,858
2021-06-16 $18.66 $18.79 $18.16 $18.20 $17.86 22,328
2021-06-15 $19.03 $19.44 $18.48 $18.55 $18.21 23,771
2021-06-14 $19.55 $20.44 $18.46 $19.00 $18.65 42,571
2021-06-11 $18.50 $18.69 $18.50 $18.67 $18.28 12,718
2021-06-10 $18.34 $18.75 $18.27 $18.49 $18.10 29,939
2021-06-09 $18.34 $18.35 $18.18 $18.33 $17.95 20,069
2021-06-08 $18.55 $18.55 $18.18 $18.38 $17.99 23,541
2021-06-07 $18.30 $18.50 $18.30 $18.48 $18.09 11,474
2021-06-04 $18.48 $18.64 $18.20 $18.27 $17.89 22,590
2021-06-03 $18.68 $18.68 $18.15 $18.33 $17.95 13,369
2021-06-02 $18.90 $18.91 $17.83 $18.26 $17.88 61,983
2021-06-01 $18.89 $18.89 $18.47 $18.56 $18.17 27,135
2021-05-28 $18.78 $18.78 $18.15 $18.54 $18.15 30,293
2021-05-27 $18.48 $18.51 $18.10 $18.23 $17.85 15,978
2021-05-26 $18.50 $18.50 $18.18 $18.48 $18.09 23,734
2021-05-25 $19.50 $19.50 $18.26 $18.38 $17.99 36,905
2021-05-24 $18.55 $18.55 $18.29 $18.54 $18.15 33,952
2021-05-21 $18.12 $18.84 $17.94 $18.48 $18.09 27,348
2021-05-20 $18.28 $18.28 $17.80 $17.92 $17.54 17,274
2021-05-19 $17.60 $18.34 $17.56 $18.28 $17.90 61,614
2021-05-18 $17.53 $17.77 $17.53 $17.57 $17.20 33,044
2021-05-17 $17.79 $17.79 $17.49 $17.54 $17.17 14,842
2021-05-14 $17.90 $17.90 $17.46 $17.70 $17.33 22,046
2021-05-13 $17.68 $17.88 $17.65 $17.88 $17.50 12,859
2021-05-12 $18.03 $18.19 $17.56 $17.61 $17.20 16,671
2021-05-11 $17.90 $18.08 $17.74 $17.94 $17.52 55,782
2021-05-10 $17.67 $18.20 $17.67 $17.86 $17.44 45,819
2021-05-07 $17.84 $17.84 $17.57 $17.58 $17.17 23,784
2021-05-06 $17.42 $17.74 $17.32 $17.66 $17.24 25,206
2021-05-05 $17.20 $17.58 $17.14 $17.23 $16.82 21,600
2021-05-04 $17.28 $17.28 $17.10 $17.11 $16.71 19,751
2021-05-03 $17.41 $17.56 $17.20 $17.21 $16.81 35,380
2021-04-30 $17.33 $17.50 $17.14 $17.41 $17.00 18,635
2021-04-29 $17.15 $17.83 $17.15 $17.44 $17.03 21,208
2021-04-28 $17.26 $17.79 $17.17 $17.24 $16.83 33,977
2021-04-27 $17.36 $17.36 $17.22 $17.24 $16.83 15,088
2021-04-26 $17.61 $17.84 $17.26 $17.30 $16.89 25,750
2021-04-23 $17.51 $17.76 $17.40 $17.62 $17.21 21,678
2021-04-22 $17.60 $17.71 $17.36 $17.36 $16.95 9,946
2021-04-21 $17.63 $17.71 $17.49 $17.64 $17.23 16,691
2021-04-20 $17.31 $17.75 $17.21 $17.66 $17.24 9,518
2021-04-19 $17.53 $17.74 $17.31 $17.31 $16.90 26,780
2021-04-16 $17.99 $18.00 $17.30 $17.31 $16.90 45,060
2021-04-15 $17.52 $18.24 $17.52 $17.94 $17.52 28,978
2021-04-14 $17.65 $17.80 $17.44 $17.59 $17.18 17,178
2021-04-13 $17.33 $17.51 $17.33 $17.50 $17.04 7,748
2021-04-12 $17.28 $17.32 $17.21 $17.24 $16.79 22,778
2021-04-09 $17.15 $17.23 $17.11 $17.19 $16.74 11,214
2021-04-08 $16.98 $17.15 $16.98 $17.13 $16.68 13,162
2021-04-07 $16.98 $17.15 $16.93 $17.06 $16.61 16,416
2021-04-06 $17.10 $17.15 $16.99 $16.99 $16.55 11,523
2021-04-05 $17.12 $17.14 $17.00 $17.10 $16.65 16,942
2021-04-01 $16.90 $17.01 $16.75 $17.01 $16.57 27,666
2021-03-31 $16.65 $16.86 $16.65 $16.83 $16.39 28,715
2021-03-30 $16.53 $16.80 $16.51 $16.60 $16.17 25,008
2021-03-29 $16.49 $16.56 $16.46 $16.50 $16.07 10,516
2021-03-26 $16.47 $16.56 $16.43 $16.45 $16.02 26,717
2021-03-25 $16.39 $16.45 $16.39 $16.44 $16.01 36,641
2021-03-24 $16.36 $16.39 $16.33 $16.38 $15.95 19,115
2021-03-23 $16.32 $16.39 $16.21 $16.31 $15.88 22,525
2021-03-22 $16.30 $16.44 $16.26 $16.28 $15.86 23,777
2021-03-19 $16.35 $16.36 $16.27 $16.28 $15.86 13,535
2021-03-18 $16.37 $16.38 $16.29 $16.30 $15.87 10,020
2021-03-17 $16.46 $16.48 $16.41 $16.45 $16.02 14,358
2021-03-16 $16.51 $16.51 $16.45 $16.45 $16.02 15,146
2021-03-15 $16.46 $16.52 $16.39 $16.51 $16.08 12,740
2021-03-12 $16.36 $16.42 $16.27 $16.37 $15.94 25,897
2021-03-11 $16.50 $16.54 $16.32 $16.42 $15.95 20,364
2021-03-10 $16.30 $16.44 $16.18 $16.44 $15.97 32,497
2021-03-09 $16.26 $16.26 $16.15 $16.25 $15.78 17,138
2021-03-08 $16.12 $16.16 $16.04 $16.14 $15.68 17,664
2021-03-05 $16.16 $16.16 $15.89 $16.04 $15.58 40,731
2021-03-04 $16.11 $16.24 $15.98 $16.12 $15.66 24,878
2021-03-03 $16.10 $16.11 $15.98 $16.03 $15.57 29,565
2021-03-02 $15.84 $16.13 $15.84 $16.10 $15.64 49,537
2021-03-01 $16.48 $16.48 $15.69 $15.84 $15.39 120,752
2021-02-26 $16.46 $16.62 $16.28 $16.32 $15.85 25,198
2021-02-25 $16.57 $16.75 $16.18 $16.35 $15.88 30,504
2021-02-24 $16.56 $16.69 $16.39 $16.57 $16.09 33,432
2021-02-23 $16.99 $17.05 $16.54 $16.56 $16.09 16,242
2021-02-22 $17.48 $17.48 $16.87 $16.95 $16.46 25,210
2021-02-19 $17.64 $17.64 $17.40 $17.40 $16.90 6,323
2021-02-18 $17.50 $17.65 $17.50 $17.65 $17.14 4,547
2021-02-17 $17.80 $17.86 $17.55 $17.59 $17.09 11,009
2021-02-16 $17.83 $17.88 $17.54 $17.63 $17.12 11,757
2021-02-12 $17.89 $18.35 $17.65 $17.65 $17.14 13,323
2021-02-11 $17.99 $18.22 $17.70 $17.80 $17.29 16,713
2021-02-10 $17.93 $18.44 $17.81 $17.84 $17.29 17,127
2021-02-09 $17.85 $19.25 $17.79 $17.82 $17.27 29,010
2021-02-08 $17.71 $18.35 $17.35 $17.72 $17.17 13,093
2021-02-05 $17.55 $17.64 $17.33 $17.47 $16.93 6,546
2021-02-04 $17.54 $17.54 $17.28 $17.32 $16.78 14,740
2021-02-03 $17.50 $17.61 $17.37 $17.37 $16.83 11,883
2021-02-02 $17.65 $17.75 $17.39 $17.63 $17.08 8,038
2021-02-01 $17.73 $17.73 $17.27 $17.58 $17.03 16,817
2021-01-29 $17.50 $17.58 $17.22 $17.38 $16.84 29,345
2021-01-28 $17.42 $17.50 $17.32 $17.48 $16.94 14,782
2021-01-27 $17.39 $17.49 $17.15 $17.40 $16.86 21,566
2021-01-26 $17.10 $17.39 $16.99 $17.39 $16.85 17,892
2021-01-25 $16.96 $17.25 $16.96 $16.98 $16.45 27,738
2021-01-22 $17.12 $17.12 $16.82 $16.96 $16.43 9,045
2021-01-21 $16.91 $17.03 $16.72 $17.03 $16.50 30,254
2021-01-20 $16.88 $16.93 $16.81 $16.86 $16.34 18,127
2021-01-19 $16.88 $16.94 $16.72 $16.78 $16.26 23,999
2021-01-15 $17.55 $17.57 $16.75 $16.91 $16.39 43,527
2021-01-14 $17.37 $17.89 $16.84 $17.49 $16.95 41,158
2021-01-13 $17.00 $17.07 $16.96 $17.04 $16.47 11,615
2021-01-12 $17.29 $17.36 $16.74 $16.94 $16.37 11,447
2021-01-11 $17.10 $17.77 $16.78 $16.88 $16.32 24,720
2021-01-08 $17.49 $17.81 $17.02 $17.02 $16.45 24,254
2021-01-07 $17.56 $17.56 $17.15 $17.30 $16.72 10,536
2021-01-06 $17.52 $17.55 $17.11 $17.34 $16.76 14,916
2021-01-05 $17.46 $17.63 $17.21 $17.22 $16.64 15,377
2021-01-04 $17.72 $17.74 $17.10 $17.46 $16.88 42,458
2020-12-31 $17.60 $18.20 $17.16 $17.47 $16.89 90,799
2020-12-30 $17.25 $17.53 $17.25 $17.31 $16.73 40,732
2020-12-29 $17.27 $17.34 $17.22 $17.33 $16.75 18,552
2020-12-28 $17.16 $17.19 $17.04 $17.18 $16.61 15,636
2020-12-24 $17.15 $17.24 $16.98 $17.24 $16.66 10,487
2020-12-23 $17.09 $17.09 $16.89 $16.91 $16.34 6,304
2020-12-22 $17.07 $17.07 $16.69 $16.87 $16.31 17,446
2020-12-21 $16.70 $16.92 $16.70 $16.85 $16.29 9,829
2020-12-18 $17.04 $17.04 $16.74 $16.74 $16.18 19,150
2020-12-17 $16.98 $17.03 $16.93 $17.00 $16.43 10,060
2020-12-16 $16.92 $17.06 $16.89 $16.90 $16.33 15,404
2020-12-15 $17.30 $17.43 $16.89 $17.00 $16.43 26,140
2020-12-14 $17.60 $17.60 $16.67 $16.99 $16.42 39,266
2020-12-11 $17.40 $17.85 $16.88 $17.61 $16.98 49,377
2020-12-10 $17.26 $17.36 $17.04 $17.34 $16.72 18,955
2020-12-09 $16.85 $17.19 $16.85 $17.12 $16.51 11,286
2020-12-08 $16.74 $16.83 $16.58 $16.82 $16.22 15,338
2020-12-07 $16.80 $16.83 $16.69 $16.78 $16.18 20,232
2020-12-04 $16.68 $16.71 $16.52 $16.57 $15.97 18,535
2020-12-03 $16.69 $16.69 $16.51 $16.62 $16.02 27,669
2020-12-02 $16.74 $16.74 $16.49 $16.53 $15.94 19,851
2020-12-01 $16.84 $16.84 $16.60 $16.67 $16.07 14,223
2020-11-30 $16.54 $16.77 $16.43 $16.70 $16.10 29,175
2020-11-27 $16.75 $16.75 $16.52 $16.53 $15.94 17,071
2020-11-25 $16.56 $16.73 $16.52 $16.72 $16.12 33,478
2020-11-24 $16.59 $16.62 $16.38 $16.44 $15.85 31,070
2020-11-23 $16.61 $16.61 $16.34 $16.42 $15.83 22,681
2020-11-20 $16.55 $16.55 $16.46 $16.51 $15.92 19,073
2020-11-19 $16.59 $16.64 $16.32 $16.45 $15.86 34,304
2020-11-18 $16.54 $16.59 $16.48 $16.52 $15.93 14,325
2020-11-17 $16.58 $16.58 $16.43 $16.51 $15.92 19,981
2020-11-16 $16.50 $16.57 $16.45 $16.50 $15.91 39,755
2020-11-13 $16.60 $16.60 $16.46 $16.51 $15.92 60,056
2020-11-12 $16.91 $16.91 $16.47 $16.55 $15.95 37,236
2020-11-11 $16.75 $16.75 $16.55 $16.55 $15.91 24,121
2020-11-10 $16.44 $16.53 $16.44 $16.44 $15.81 16,166
2020-11-09 $16.88 $16.88 $16.44 $16.45 $15.82 15,513
2020-11-06 $16.28 $16.49 $16.26 $16.49 $15.86 23,181
2020-11-05 $16.35 $16.35 $16.19 $16.28 $15.65 26,658
2020-11-04 $16.50 $16.55 $16.30 $16.34 $15.71 34,410
2020-11-03 $16.55 $16.59 $16.22 $16.26 $15.63 16,209
2020-11-02 $16.56 $16.56 $16.23 $16.26 $15.63 27,494
2020-10-30 $16.33 $16.39 $16.24 $16.36 $15.73 23,118
2020-10-29 $16.28 $16.37 $16.25 $16.27 $15.64 20,885
2020-10-28 $16.17 $16.31 $16.12 $16.24 $15.62 18,411
2020-10-27 $16.28 $16.31 $16.18 $16.19 $15.57 5,421
2020-10-26 $16.26 $16.31 $16.22 $16.25 $15.63 19,430
2020-10-23 $16.38 $16.38 $16.18 $16.19 $15.57 12,175
2020-10-22 $16.34 $16.38 $16.25 $16.33 $15.70 24,387
2020-10-21 $16.19 $16.33 $16.19 $16.28 $15.65 16,228
2020-10-20 $16.21 $16.40 $16.21 $16.26 $15.63 13,523
2020-10-19 $16.32 $16.38 $16.16 $16.18 $15.56 17,512
2020-10-16 $16.40 $16.40 $16.29 $16.29 $15.66 8,919
2020-10-15 $16.40 $16.40 $16.27 $16.29 $15.66 8,656
2020-10-14 $16.40 $16.40 $16.29 $16.38 $15.75 13,907
2020-10-13 $16.40 $16.40 $16.32 $16.35 $15.68 22,279
2020-10-12 $16.40 $16.40 $16.30 $16.30 $15.63 5,605
2020-10-09 $16.40 $16.40 $16.30 $16.30 $15.63 5,075
2020-10-08 $16.37 $16.37 $16.30 $16.31 $15.64 10,396
2020-10-07 $16.40 $16.40 $16.30 $16.34 $15.67 9,928
2020-10-06 $16.40 $16.40 $16.36 $16.40 $15.73 9,395
2020-10-05 $16.37 $16.40 $16.31 $16.40 $15.73 16,410
2020-10-02 $16.38 $16.40 $16.33 $16.38 $15.71 8,216
2020-10-01 $16.50 $16.50 $16.34 $16.34 $15.67 18,730
2020-09-30 $16.49 $16.49 $16.29 $16.40 $15.73 17,997
2020-09-29 $16.40 $16.50 $16.38 $16.38 $15.71 18,073
2020-09-28 $16.45 $16.51 $16.34 $16.38 $15.71 13,842
2020-09-25 $16.41 $16.41 $16.33 $16.39 $15.72 3,276
2020-09-24 $16.31 $16.41 $16.27 $16.41 $15.74 10,367
2020-09-23 $16.27 $16.35 $16.19 $16.23 $15.56 10,110
2020-09-22 $16.34 $16.34 $16.16 $16.17 $15.51 12,043
2020-09-21 $16.40 $16.40 $16.24 $16.24 $15.57 13,230
2020-09-18 $16.49 $16.49 $16.25 $16.34 $15.67 11,470
2020-09-17 $16.41 $16.47 $16.29 $16.36 $15.69 12,568
2020-09-16 $16.44 $16.44 $16.36 $16.36 $15.69 7,754
2020-09-15 $16.55 $16.56 $16.42 $16.42 $15.75 24,101
2020-09-14 $16.57 $16.57 $16.51 $16.54 $15.86 11,805
2020-09-11 $16.64 $16.64 $16.54 $16.57 $15.85 10,040
2020-09-10 $16.60 $16.60 $16.49 $16.59 $15.87 19,370
2020-09-09 $16.45 $16.61 $16.45 $16.55 $15.83 16,378
2020-09-08 $16.52 $16.52 $16.37 $16.43 $15.71 9,376
2020-09-04 $16.44 $16.44 $16.30 $16.41 $15.70 22,234
2020-09-03 $16.60 $16.60 $16.40 $16.47 $15.75 16,419
2020-09-02 $16.55 $16.60 $16.51 $16.51 $15.79 22,495
2020-09-01 $16.60 $16.64 $16.53 $16.60 $15.88 31,263
2020-08-31 $16.55 $16.63 $16.51 $16.59 $15.87 16,602
2020-08-28 $16.52 $16.55 $16.46 $16.55 $15.83 14,492
2020-08-27 $16.45 $16.61 $16.42 $16.46 $15.74 26,123
2020-08-26 $16.49 $16.49 $16.35 $16.35 $15.64 22,783
2020-08-25 $16.50 $16.64 $16.24 $16.30 $15.59 20,302
2020-08-24 $16.63 $16.68 $16.54 $16.54 $15.82 20,198
2020-08-21 $16.65 $16.65 $16.50 $16.50 $15.78 21,958
2020-08-20 $16.66 $16.66 $16.51 $16.51 $15.79 54,659
2020-08-19 $16.74 $16.74 $16.55 $16.55 $15.83 19,608
2020-08-18 $16.64 $16.64 $16.48 $16.64 $15.92 26,468
2020-08-17 $16.65 $16.78 $16.46 $16.49 $15.77 25,469
2020-08-14 $16.49 $16.60 $16.49 $16.54 $15.82 7,582
2020-08-13 $16.54 $16.80 $16.48 $16.59 $15.87 18,128
2020-08-12 $16.61 $16.61 $16.54 $16.57 $15.81 8,639
2020-08-11 $16.50 $16.71 $16.50 $16.61 $15.85 16,027
2020-08-10 $16.58 $16.68 $16.52 $16.55 $15.79 2,898
2020-08-07 $16.69 $16.69 $16.56 $16.57 $15.81 10,896
2020-08-06 $16.58 $16.60 $16.49 $16.60 $15.84 25,002
2020-08-05 $16.65 $16.65 $16.47 $16.49 $15.73 18,962
2020-08-04 $16.70 $16.70 $16.62 $16.63 $15.87 20,584
2020-08-03 $16.70 $16.70 $16.61 $16.65 $15.88 46,211
2020-07-31 $16.41 $16.70 $16.41 $16.64 $15.87 26,516
2020-07-30 $16.59 $16.69 $16.36 $16.40 $15.65 22,946
2020-07-29 $16.54 $16.54 $16.35 $16.41 $15.66 20,638
2020-07-28 $16.57 $16.64 $16.35 $16.43 $15.67 18,922
2020-07-27 $16.55 $16.64 $16.36 $16.42 $15.66 17,216
2020-07-24 $16.58 $16.58 $16.47 $16.55 $15.79 16,990
2020-07-23 $16.58 $16.63 $16.48 $16.54 $15.78 13,952
2020-07-22 $16.63 $16.68 $16.52 $16.53 $15.77 22,521
2020-07-21 $16.56 $16.56 $16.40 $16.53 $15.77 12,184
2020-07-20 $16.39 $16.48 $16.39 $16.40 $15.65 3,674
2020-07-17 $16.52 $16.59 $16.37 $16.39 $15.64 26,459
2020-07-16 $16.51 $16.59 $16.48 $16.48 $15.72 6,295
2020-07-15 $16.68 $16.97 $16.46 $16.49 $15.73 11,326
2020-07-14 $16.41 $16.60 $16.30 $16.50 $15.74 29,402
2020-07-13 $16.54 $16.54 $16.29 $16.30 $15.51 23,636
2020-07-10 $16.45 $16.45 $16.35 $16.40 $15.60 21,750
2020-07-09 $16.39 $17.13 $16.38 $16.38 $15.59 10,769
2020-07-08 $16.30 $16.40 $16.29 $16.36 $15.57 18,445
2020-07-07 $16.33 $16.44 $16.31 $16.42 $15.62 13,826
2020-07-06 $16.23 $16.32 $15.98 $16.30 $15.51 23,254
2020-07-02 $16.30 $16.40 $16.26 $16.28 $15.49 16,954
2020-07-01 $16.38 $16.57 $16.15 $16.25 $15.46 17,477
2020-06-30 $16.22 $16.22 $16.14 $16.20 $15.41 5,695
2020-06-29 $16.22 $16.50 $16.04 $16.12 $15.34 16,125
2020-06-26 $16.27 $16.33 $16.09 $16.13 $15.35 13,549
2020-06-25 $16.26 $16.26 $16.11 $16.20 $15.41 15,237
2020-06-24 $16.34 $16.46 $16.10 $16.12 $15.34 40,043
2020-06-23 $16.26 $16.26 $16.10 $16.17 $15.39 11,796
2020-06-22 $16.03 $16.15 $16.02 $16.15 $15.37 22,145
2020-06-19 $15.89 $16.06 $15.89 $16.03 $15.25 7,373
2020-06-18 $16.15 $16.15 $15.87 $15.95 $15.18 17,180
2020-06-17 $16.14 $16.17 $15.93 $16.00 $15.22 9,799
2020-06-16 $16.00 $16.21 $15.94 $15.94 $15.17 22,425
2020-06-15 $16.00 $16.00 $15.91 $16.00 $15.22 21,729
2020-06-12 $15.99 $15.99 $15.91 $15.95 $15.18 10,310
2020-06-11 $15.97 $15.97 $15.87 $15.96 $15.14 4,525
2020-06-10 $15.91 $16.00 $15.77 $15.95 $15.13 25,787
2020-06-09 $15.73 $15.88 $15.67 $15.88 $15.07 20,125
2020-06-08 $15.75 $15.75 $15.67 $15.73 $14.93 7,139
2020-06-05 $15.75 $15.76 $15.67 $15.70 $14.90 12,040
2020-06-04 $15.80 $15.80 $15.64 $15.70 $14.90 24,215
2020-06-03 $15.85 $15.88 $15.68 $15.72 $14.92 17,129
2020-06-02 $15.78 $15.78 $15.71 $15.75 $14.95 15,258
2020-06-01 $15.79 $15.79 $15.68 $15.71 $14.91 12,524
2020-05-29 $15.64 $15.71 $15.59 $15.70 $14.90 18,066
2020-05-28 $15.69 $15.69 $15.52 $15.63 $14.83 14,017
2020-05-27 $15.44 $15.54 $15.44 $15.52 $14.73 8,275
2020-05-26 $15.46 $15.53 $15.35 $15.35 $14.57 26,492
2020-05-22 $15.36 $15.42 $15.33 $15.40 $14.61 7,748
2020-05-21 $15.25 $15.42 $15.25 $15.42 $14.63 19,210
2020-05-20 $15.33 $15.33 $15.19 $15.29 $14.51 19,103
2020-05-19 $15.38 $15.38 $15.08 $15.17 $14.39 18,370
2020-05-18 $15.18 $15.35 $15.16 $15.30 $14.52 29,638
2020-05-15 $15.34 $15.34 $15.12 $15.16 $14.39 12,016
2020-05-14 $15.35 $15.40 $15.16 $15.19 $14.41 18,479
2020-05-13 $15.45 $15.45 $15.36 $15.41 $14.58 14,967
2020-05-12 $15.35 $15.44 $15.35 $15.42 $14.59 8,001
2020-05-11 $15.49 $15.49 $15.37 $15.37 $14.54 7,210
2020-05-08 $15.36 $15.43 $15.35 $15.43 $14.60 9,444
2020-05-07 $15.29 $15.36 $15.21 $15.31 $14.49 12,659
2020-05-06 $15.10 $15.28 $15.06 $15.15 $14.33 22,062
2020-05-05 $15.08 $15.10 $14.96 $15.05 $14.24 26,446
2020-05-04 $15.00 $15.03 $14.89 $14.94 $14.14 25,783
2020-05-01 $15.05 $15.05 $14.82 $14.97 $14.16 46,461
2020-04-30 $15.10 $15.10 $14.86 $14.91 $14.11 11,840
2020-04-29 $14.76 $15.04 $14.76 $14.87 $14.07 42,511
2020-04-28 $14.80 $14.97 $14.75 $14.76 $13.97 36,316
2020-04-27 $14.84 $14.91 $14.69 $14.91 $14.11 71,614
2020-04-24 $15.19 $15.19 $14.71 $14.92 $14.12 51,626
2020-04-23 $15.33 $15.36 $15.13 $15.14 $14.33 27,066
2020-04-22 $15.45 $15.45 $15.35 $15.35 $14.52 14,339
2020-04-21 $15.47 $15.61 $15.35 $15.36 $14.53 51,117
2020-04-20 $15.64 $15.64 $15.50 $15.53 $14.69 15,375
2020-04-17 $15.70 $15.70 $15.59 $15.64 $14.80 8,718
2020-04-16 $15.44 $15.71 $15.44 $15.68 $14.84 9,414
2020-04-15 $15.58 $15.66 $15.54 $15.66 $14.82 15,089
2020-04-14 $15.45 $15.65 $15.42 $15.60 $14.76 38,958
2020-04-13 $15.43 $15.49 $15.35 $15.48 $14.61 23,731
2020-04-09 $15.16 $15.49 $15.16 $15.43 $14.56 78,951
2020-04-08 $14.93 $15.18 $14.92 $15.11 $14.26 23,051
2020-04-07 $14.93 $15.15 $14.93 $14.93 $14.09 15,487
2020-04-06 $14.92 $15.01 $14.88 $14.93 $14.09 13,852
2020-04-03 $14.97 $15.04 $14.70 $14.82 $13.98 26,507
2020-04-02 $15.01 $15.01 $14.90 $14.97 $14.13 16,564
2020-04-01 $15.40 $15.40 $14.88 $15.20 $14.34 32,545
2020-03-31 $15.43 $15.51 $15.38 $15.40 $14.53 10,958
2020-03-30 $15.43 $15.60 $15.37 $15.53 $14.65 26,694
2020-03-27 $15.24 $15.49 $15.12 $15.31 $14.45 11,505
2020-03-26 $14.63 $15.52 $14.63 $15.51 $14.63 25,845
2020-03-25 $14.10 $14.79 $14.08 $14.51 $13.69 32,430
2020-03-24 $14.00 $14.25 $13.84 $14.06 $13.27 25,349
2020-03-23 $14.16 $14.23 $13.25 $13.66 $12.89 39,302
2020-03-20 $13.76 $14.44 $13.45 $14.24 $13.44 63,000
2020-03-19 $13.13 $13.71 $12.99 $13.66 $12.89 60,224
2020-03-18 $14.35 $14.73 $13.63 $13.71 $12.94 74,501
2020-03-17 $14.58 $15.03 $14.38 $15.03 $14.18 88,851
2020-03-16 $13.94 $14.86 $13.94 $14.78 $13.95 31,968
2020-03-13 $15.15 $15.31 $15.07 $15.14 $14.29 19,893
2020-03-12 $14.27 $15.15 $14.27 $15.15 $14.29 86,758
2020-03-11 $16.00 $16.19 $15.69 $15.73 $14.80 89,726
2020-03-10 $16.28 $16.29 $16.02 $16.07 $15.12 30,503
2020-03-09 $16.10 $16.34 $16.10 $16.17 $15.21 36,718
2020-03-06 $16.53 $16.53 $16.40 $16.43 $15.46 21,624
2020-03-05 $16.48 $16.53 $16.40 $16.48 $15.51 24,361
2020-03-04 $16.43 $16.57 $16.43 $16.50 $15.52 12,523
2020-03-03 $16.28 $16.48 $16.28 $16.45 $15.48 34,664
2020-03-02 $16.19 $16.33 $16.19 $16.29 $15.33 55,218
2020-02-28 $16.58 $16.58 $16.15 $16.17 $15.21 45,880
2020-02-27 $16.55 $16.66 $16.55 $16.57 $15.59 13,677
2020-02-26 $16.60 $16.63 $16.56 $16.56 $15.58 6,239
2020-02-25 $16.60 $16.61 $16.60 $16.60 $15.62 16,609
2020-02-24 $16.60 $16.65 $16.60 $16.60 $15.62 26,260
2020-02-21 $16.68 $16.70 $16.65 $16.66 $15.67 18,802
2020-02-20 $16.59 $16.64 $16.59 $16.63 $15.65 9,492
2020-02-19 $16.55 $16.56 $16.53 $16.53 $15.55 19,070
2020-02-18 $16.55 $16.56 $16.53 $16.54 $15.56 8,381
2020-02-14 $16.55 $16.59 $16.55 $16.55 $15.57 10,642
2020-02-13 $16.62 $16.62 $16.55 $16.60 $15.62 12,967
2020-02-12 $16.56 $16.65 $16.54 $16.59 $15.57 21,695
2020-02-11 $16.71 $16.73 $16.59 $16.61 $15.59 23,773
2020-02-10 $16.70 $16.73 $16.70 $16.72 $15.69 8,737
2020-02-07 $16.70 $16.72 $16.69 $16.70 $15.67 6,758
2020-02-06 $16.69 $16.69 $16.58 $16.65 $15.62 8,663
2020-02-05 $16.58 $16.67 $16.58 $16.64 $15.61 6,697
2020-02-04 $16.57 $16.61 $16.57 $16.61 $15.59 14,653
2020-02-03 $16.55 $16.59 $16.50 $16.59 $15.57 12,848
2020-01-31 $16.55 $16.55 $16.50 $16.55 $15.53 15,152
2020-01-30 $16.49 $16.55 $16.48 $16.52 $15.50 19,972
2020-01-29 $16.53 $16.55 $16.44 $16.47 $15.46 15,701
2020-01-28 $16.45 $16.52 $16.39 $16.50 $15.48 25,725
2020-01-27 $16.48 $16.52 $16.40 $16.46 $15.45 20,181
2020-01-24 $16.42 $16.50 $16.37 $16.41 $15.40 17,533
2020-01-23 $16.42 $16.44 $16.38 $16.38 $15.37 12,407
2020-01-22 $16.41 $16.43 $16.37 $16.37 $15.36 6,436
2020-01-21 $16.47 $16.47 $16.33 $16.33 $15.32 15,907
2020-01-17 $16.30 $16.43 $16.30 $16.31 $15.31 26,480
2020-01-16 $16.37 $16.37 $16.29 $16.29 $15.29 11,419
2020-01-15 $16.36 $16.37 $16.34 $16.34 $15.33 13,782
2020-01-14 $16.36 $16.40 $16.35 $16.35 $15.34 12,175
2020-01-13 $16.40 $16.40 $16.35 $16.38 $15.33 8,030
2020-01-10 $16.37 $16.41 $16.32 $16.32 $15.27 11,727
2020-01-09 $16.47 $16.48 $16.31 $16.32 $15.27 75,301
2020-01-08 $16.50 $16.50 $16.35 $16.35 $15.30 24,649
2020-01-07 $16.46 $16.46 $16.39 $16.39 $15.34 14,961
2020-01-06 $16.44 $16.47 $16.35 $16.41 $15.36 14,090
2020-01-03 $16.41 $16.42 $16.34 $16.41 $15.36 11,826
2020-01-02 $16.37 $16.44 $16.30 $16.40 $15.35 8,057
2019-12-31 $16.33 $16.71 $16.27 $16.30 $15.26 26,713
2019-12-30 $16.38 $16.39 $16.24 $16.24 $15.20 21,033
2019-12-27 $16.34 $16.35 $16.29 $16.31 $15.26 10,066
2019-12-26 $16.28 $16.34 $16.28 $16.34 $15.29 8,213
2019-12-24 $16.37 $16.44 $16.37 $16.43 $15.38 4,604
2019-12-23 $16.28 $16.40 $16.26 $16.33 $15.28 43,397
2019-12-20 $16.28 $16.28 $16.26 $16.28 $15.24 8,730
2019-12-19 $16.34 $16.35 $16.25 $16.28 $15.24 18,028
2019-12-18 $16.33 $16.34 $16.23 $16.34 $15.29 11,619
2019-12-17 $16.37 $16.37 $16.26 $16.26 $15.22 9,913
2019-12-16 $16.32 $16.37 $16.23 $16.32 $15.27 25,346
2019-12-13 $16.27 $16.32 $16.27 $16.32 $15.27 12,887
2019-12-12 $16.32 $16.32 $16.24 $16.28 $15.24 14,224
2019-12-11 $16.31 $16.33 $16.27 $16.30 $15.21 12,651
2019-12-10 $16.32 $16.32 $16.15 $16.30 $15.21 10,967
2019-12-09 $16.32 $16.34 $16.26 $16.32 $15.23 13,548
2019-12-06 $16.15 $16.20 $16.12 $16.17 $15.09 25,713
2019-12-05 $16.10 $16.15 $16.03 $16.15 $15.07 33,995
2019-12-04 $16.01 $16.10 $15.93 $16.10 $15.03 30,607
2019-12-03 $15.85 $16.14 $15.80 $16.07 $15.00 28,315
2019-12-02 $15.77 $15.80 $15.76 $15.80 $14.75 29,718
2019-11-29 $15.80 $15.85 $15.73 $15.76 $14.71 4,825
2019-11-27 $15.77 $15.83 $15.76 $15.79 $14.74 15,075
2019-11-26 $15.79 $15.80 $15.70 $15.72 $14.67 12,378
2019-11-25 $15.81 $15.81 $15.70 $15.70 $14.65 19,078
2019-11-22 $15.76 $15.81 $15.73 $15.73 $14.68 6,308
2019-11-21 $15.87 $15.88 $15.73 $15.73 $14.68 7,962
2019-11-20 $15.85 $15.90 $15.81 $15.81 $14.76 16,029
2019-11-19 $15.94 $16.00 $15.79 $15.81 $14.76 16,681
2019-11-18 $15.95 $15.95 $15.79 $15.80 $14.75 6,253
2019-11-15 $15.84 $15.97 $15.84 $15.97 $14.91 9,353
2019-11-14 $15.88 $15.88 $15.78 $15.84 $14.79 11,326
2019-11-13 $15.95 $15.95 $15.85 $15.88 $14.78 16,519
2019-11-12 $15.90 $15.95 $15.84 $15.92 $14.82 11,253
2019-11-11 $15.93 $15.93 $15.88 $15.88 $14.78 3,091
2019-11-08 $15.93 $15.93 $15.82 $15.82 $14.73 13,180
2019-11-07 $16.05 $16.05 $15.86 $15.86 $14.76 9,498
2019-11-06 $15.87 $15.96 $15.87 $15.94 $14.84 5,099
2019-11-05 $15.82 $15.97 $15.79 $15.90 $14.80 17,101
2019-11-04 $15.87 $15.97 $15.82 $15.88 $14.78 7,212
2019-11-01 $16.03 $16.28 $15.95 $15.95 $14.85 10,117
2019-10-31 $15.87 $16.00 $15.72 $15.90 $14.80 11,643
2019-10-30 $15.78 $15.82 $15.66 $15.82 $14.73 8,279
2019-10-29 $15.76 $15.77 $15.60 $15.62 $14.54 8,314
2019-10-28 $15.65 $15.70 $15.60 $15.62 $14.54 11,886
2019-10-25 $15.74 $15.74 $15.63 $15.67 $14.59 11,088
2019-10-24 $15.77 $15.78 $15.68 $15.71 $14.62 6,111
2019-10-23 $15.75 $15.75 $15.72 $15.72 $14.63 4,142
2019-10-22 $15.72 $15.74 $15.70 $15.72 $14.63 5,872
2019-10-21 $15.87 $15.87 $15.71 $15.71 $14.62 10,670
2019-10-18 $16.00 $16.00 $15.83 $15.87 $14.77 13,383
2019-10-17 $15.98 $16.06 $15.96 $15.96 $14.86 8,980
2019-10-16 $15.99 $16.17 $15.98 $15.99 $14.88 18,466
2019-10-15 $16.06 $16.31 $16.04 $16.04 $14.93 4,714
2019-10-14 $16.06 $16.06 $16.06 $16.06 $14.95 217
2019-10-11 $16.10 $16.10 $16.05 $16.06 $14.95 10,270
2019-10-10 $16.12 $16.18 $16.05 $16.16 $15.00 7,120
2019-10-09 $16.20 $16.20 $16.12 $16.12 $14.96 6,439
2019-10-08 $16.14 $16.20 $16.12 $16.14 $14.98 11,509
2019-10-07 $16.11 $16.15 $16.11 $16.11 $14.96 4,892
2019-10-04 $16.08 $16.11 $16.08 $16.08 $14.93 5,259
2019-10-03 $16.03 $16.11 $16.03 $16.05 $14.90 3,898
2019-10-02 $16.09 $16.10 $16.02 $16.02 $14.87 11,117
2019-10-01 $16.09 $16.13 $15.97 $16.13 $14.97 15,261
2019-09-30 $16.04 $16.11 $15.99 $16.08 $14.93 26,810
2019-09-27 $15.97 $16.34 $15.97 $16.14 $14.98 3,803
2019-09-26 $16.05 $16.07 $15.91 $16.05 $14.90 2,618
2019-09-25 $15.82 $16.15 $15.82 $16.15 $14.99 19,634
2019-09-24 $15.98 $15.98 $15.84 $15.84 $14.70 18,191
2019-09-23 $15.96 $15.99 $15.89 $15.99 $14.84 20,062
2019-09-20 $15.77 $16.00 $15.75 $15.83 $14.70 15,989
2019-09-19 $15.71 $15.78 $15.69 $15.77 $14.64 10,105
2019-09-18 $15.89 $15.89 $15.60 $15.67 $14.55 20,490
2019-09-17 $15.91 $15.92 $15.84 $15.89 $14.75 8,772
2019-09-16 $15.64 $15.91 $15.64 $15.80 $14.67 26,450
2019-09-13 $15.80 $15.83 $15.68 $15.71 $14.58 19,354
2019-09-12 $15.99 $15.99 $15.80 $15.80 $14.67 9,715
2019-09-11 $16.03 $16.03 $15.96 $16.00 $14.81 8,468
2019-09-10 $16.05 $16.06 $15.98 $15.98 $14.79 15,031
2019-09-09 $16.09 $16.09 $16.01 $16.02 $14.83 23,875
2019-09-06 $16.07 $16.08 $16.07 $16.08 $14.89 2,149
2019-09-05 $16.17 $16.19 $16.05 $16.11 $14.91 12,123
2019-09-04 $16.28 $16.28 $16.14 $16.20 $15.00 28,917
2019-09-03 $16.27 $16.29 $16.21 $16.23 $15.03 15,902
2019-08-30 $16.07 $16.26 $16.06 $16.15 $14.95 14,979
2019-08-29 $16.08 $16.19 $16.03 $16.10 $14.91 17,507
2019-08-28 $16.20 $16.20 $16.06 $16.06 $14.87 32,041
2019-08-27 $16.09 $16.24 $15.98 $16.21 $15.01 51,024
2019-08-26 $15.99 $15.99 $15.88 $15.88 $14.70 9,658
2019-08-23 $15.92 $15.97 $15.86 $15.96 $14.78 31,144
2019-08-22 $15.95 $15.95 $15.86 $15.92 $14.74 15,934
2019-08-21 $15.90 $15.94 $15.89 $15.92 $14.74 29,906
2019-08-20 $16.01 $16.01 $15.83 $15.91 $14.73 26,655
2019-08-19 $15.80 $15.89 $15.79 $15.89 $14.71 18,285
2019-08-16 $15.76 $15.84 $15.76 $15.84 $14.66 14,745
2019-08-15 $15.74 $15.80 $15.74 $15.78 $14.61 10,454
2019-08-14 $15.75 $15.79 $15.68 $15.72 $14.55 25,039
2019-08-13 $15.61 $15.75 $15.61 $15.70 $14.49 17,418
2019-08-12 $15.72 $15.74 $15.65 $15.73 $14.52 9,045
2019-08-09 $15.57 $15.70 $15.57 $15.59 $14.39 15,820
2019-08-08 $15.66 $15.66 $15.57 $15.64 $14.44 29,214
2019-08-07 $15.65 $15.75 $15.62 $15.62 $14.42 16,992
2019-08-06 $15.65 $15.72 $15.57 $15.61 $14.41 25,412
2019-08-05 $15.75 $15.76 $15.61 $15.64 $14.44 19,530
2019-08-02 $15.74 $15.74 $15.66 $15.67 $14.47 44,552
2019-08-01 $15.68 $15.74 $15.65 $15.74 $14.53 27,483
2019-07-31 $15.67 $15.67 $15.56 $15.66 $14.46 16,349
2019-07-30 $15.66 $15.67 $15.57 $15.67 $14.47 14,371
2019-07-29 $15.67 $15.67 $15.56 $15.62 $14.42 20,023
2019-07-26 $15.62 $15.68 $15.56 $15.66 $14.46 16,337
2019-07-25 $15.64 $15.65 $15.56 $15.60 $14.40 11,906
2019-07-24 $15.65 $15.68 $15.58 $15.64 $14.44 12,447
2019-07-23 $15.60 $15.63 $15.56 $15.58 $14.38 24,043
2019-07-22 $15.59 $15.62 $15.54 $15.61 $14.41 19,080
2019-07-19 $15.52 $15.64 $15.50 $15.58 $14.38 18,907
2019-07-18 $15.65 $15.65 $15.53 $15.53 $14.34 22,122
2019-07-17 $15.60 $15.66 $15.54 $15.64 $14.44 10,500
2019-07-16 $15.64 $15.64 $15.54 $15.57 $14.37 8,429
2019-07-15 $15.55 $15.58 $15.53 $15.55 $14.36 7,037
2019-07-12 $15.55 $15.55 $15.46 $15.53 $14.34 37,423
2019-07-11 $15.59 $15.59 $15.56 $15.57 $14.33 8,567
2019-07-10 $15.52 $15.65 $15.52 $15.54 $14.31 9,176
2019-07-09 $15.54 $15.55 $15.47 $15.47 $14.24 18,356
2019-07-08 $15.79 $15.79 $15.48 $15.49 $14.26 75,475
2019-07-05 $15.62 $15.93 $15.62 $15.65 $14.41 22,286
2019-07-03 $15.55 $15.61 $15.51 $15.57 $14.33 12,216
2019-07-02 $15.53 $15.56 $15.43 $15.55 $14.32 15,774
2019-07-01 $15.49 $15.49 $15.41 $15.44 $14.21 19,689
2019-06-28 $15.37 $15.48 $15.35 $15.44 $14.21 36,294
2019-06-27 $15.48 $15.48 $15.35 $15.37 $14.15 31,566
2019-06-26 $15.44 $15.44 $15.35 $15.40 $14.18 23,770
2019-06-25 $15.45 $15.45 $15.43 $15.44 $14.21 10,688
2019-06-24 $15.43 $15.44 $15.35 $15.43 $14.21 12,610
2019-06-21 $15.37 $15.37 $15.34 $15.34 $14.12 18,592
2019-06-20 $15.42 $15.44 $15.35 $15.35 $14.13 8,590
2019-06-19 $15.38 $15.38 $15.36 $15.37 $14.15 14,084
2019-06-18 $15.38 $15.38 $15.37 $15.37 $14.15 8,130
2019-06-17 $15.39 $15.39 $15.35 $15.36 $14.14 18,901
2019-06-14 $15.40 $15.40 $15.34 $15.39 $14.17 12,086
2019-06-13 $15.40 $15.40 $15.35 $15.40 $14.18 11,322
2019-06-12 $15.50 $15.50 $15.41 $15.44 $14.17 23,943
2019-06-11 $15.57 $15.57 $15.36 $15.41 $14.15 12,202
2019-06-10 $15.40 $15.45 $15.39 $15.45 $14.18 24,137
2019-06-07 $15.33 $15.44 $15.33 $15.43 $14.17 21,873
2019-06-06 $15.43 $15.43 $15.30 $15.30 $14.05 19,190
2019-06-05 $15.32 $15.35 $15.28 $15.33 $14.07 15,557
2019-06-04 $15.36 $15.36 $15.28 $15.30 $14.05 19,831
2019-06-03 $15.31 $15.36 $15.28 $15.36 $14.10 14,941
2019-05-31 $15.30 $15.32 $15.28 $15.32 $14.06 7,213
2019-05-30 $15.27 $15.27 $15.24 $15.27 $14.02 31,063
2019-05-29 $15.29 $15.31 $15.24 $15.24 $13.99 12,973
2019-05-28 $15.30 $15.30 $15.18 $15.30 $14.05 26,383
2019-05-24 $15.25 $15.28 $15.16 $15.28 $14.03 13,997
2019-05-23 $15.28 $15.28 $15.17 $15.17 $13.93 19,252
2019-05-22 $15.25 $15.28 $15.19 $15.27 $14.02 21,566
2019-05-21 $15.33 $15.33 $15.18 $15.24 $13.99 17,302
2019-05-20 $15.32 $15.33 $15.21 $15.33 $14.07 35,392
2019-05-17 $15.31 $15.50 $15.23 $15.33 $14.07 52,570
2019-05-16 $15.24 $15.27 $15.21 $15.26 $14.01 13,209
2019-05-15 $15.19 $15.23 $15.12 $15.17 $13.93 12,950
2019-05-14 $15.14 $15.14 $15.10 $15.14 $13.90 16,162
2019-05-13 $15.14 $15.19 $15.10 $15.19 $13.91 12,320
2019-05-10 $15.07 $15.14 $15.04 $15.10 $13.82 28,048
2019-05-09 $15.13 $15.13 $15.01 $15.01 $13.74 11,376
2019-05-08 $15.02 $15.06 $14.98 $14.98 $13.71 35,939
2019-05-07 $15.07 $15.13 $15.02 $15.03 $13.76 19,308
2019-05-06 $15.11 $15.13 $15.03 $15.04 $13.77 37,073
2019-05-03 $15.04 $15.08 $15.00 $15.02 $13.75 29,274
2019-05-02 $15.15 $15.15 $14.93 $15.00 $13.73 25,910
2019-05-01 $14.99 $15.10 $14.95 $15.10 $13.82 24,210
2019-04-30 $14.90 $14.97 $14.90 $14.97 $13.70 23,792
2019-04-29 $14.86 $14.91 $14.86 $14.89 $13.63 29,383
2019-04-26 $14.90 $14.91 $14.87 $14.87 $13.61 10,579
2019-04-25 $14.85 $14.89 $14.84 $14.84 $13.59 11,170
2019-04-24 $14.90 $14.91 $14.84 $14.84 $13.59 17,423
2019-04-23 $14.84 $14.90 $14.84 $14.86 $13.60 11,046
2019-04-22 $14.85 $14.90 $14.81 $14.82 $13.57 24,383
2019-04-18 $14.85 $14.90 $14.83 $14.85 $13.59 21,378
2019-04-17 $14.95 $14.95 $14.88 $14.88 $13.62 7,916
2019-04-16 $14.95 $15.02 $14.83 $14.86 $13.60 24,541
2019-04-15 $14.99 $14.99 $14.92 $14.95 $13.69 5,433
2019-04-12 $15.00 $15.00 $14.89 $14.93 $13.67 20,088
2019-04-11 $15.01 $15.02 $14.96 $14.97 $13.66 12,825
2019-04-10 $14.93 $15.01 $14.93 $15.01 $13.70 14,787
2019-04-09 $14.87 $14.91 $14.87 $14.91 $13.61 11,107
2019-04-08 $14.83 $14.85 $14.79 $14.85 $13.55 16,218
2019-04-05 $14.81 $14.81 $14.71 $14.78 $13.49 15,927
2019-04-04 $14.69 $14.88 $14.69 $14.76 $13.47 103,802
2019-04-03 $14.70 $14.75 $14.70 $14.70 $13.42 15,479
2019-04-02 $14.80 $14.80 $14.72 $14.72 $13.44 17,828
2019-04-01 $14.73 $14.80 $14.73 $14.80 $13.51 74,086
2019-03-29 $14.81 $14.81 $14.73 $14.73 $13.45 27,475
2019-03-28 $14.73 $14.81 $14.73 $14.75 $13.46 46,203
2019-03-27 $14.73 $14.80 $14.71 $14.80 $13.51 15,426
2019-03-26 $14.71 $14.75 $14.70 $14.75 $13.46 25,973
2019-03-25 $14.74 $14.75 $14.70 $14.70 $13.42 14,257
2019-03-22 $14.67 $14.73 $14.64 $14.73 $13.45 35,994
2019-03-21 $14.61 $14.66 $14.60 $14.65 $13.37 27,123
2019-03-20 $14.55 $14.65 $14.53 $14.64 $13.36 50,601
2019-03-19 $14.52 $14.55 $14.51 $14.52 $13.25 38,520
2019-03-18 $14.57 $14.57 $14.51 $14.51 $13.24 21,754
2019-03-15 $14.56 $14.57 $14.53 $14.57 $13.30 32,265
2019-03-14 $14.59 $14.59 $14.52 $14.55 $13.28 44,653
2019-03-13 $14.59 $14.63 $14.57 $14.57 $13.26 17,397
2019-03-12 $14.59 $14.62 $14.58 $14.59 $13.28 31,102
2019-03-11 $14.64 $14.68 $14.58 $14.58 $13.27 47,439
2019-03-08 $14.63 $14.65 $14.59 $14.63 $13.31 11,553
2019-03-07 $14.55 $14.63 $14.55 $14.63 $13.31 14,431
2019-03-06 $14.54 $14.57 $14.53 $14.55 $13.24 36,031
2019-03-05 $14.50 $14.54 $14.46 $14.54 $13.23 54,695
2019-03-04 $14.56 $14.57 $14.45 $14.48 $13.18 43,516
2019-03-01 $14.56 $14.60 $14.46 $14.49 $13.19 47,864
2019-02-28 $14.47 $14.54 $14.46 $14.54 $13.23 59,076
2019-02-27 $14.52 $14.52 $14.47 $14.47 $13.17 41,290
2019-02-26 $14.50 $14.52 $14.50 $14.50 $13.20 43,297
2019-02-25 $14.49 $14.50 $14.43 $14.49 $13.19 20,716
2019-02-22 $14.55 $14.55 $14.44 $14.47 $13.17 74,267
2019-02-21 $14.51 $14.52 $14.49 $14.49 $13.19 26,693
2019-02-20 $14.58 $14.59 $14.51 $14.52 $13.21 43,059
2019-02-19 $14.50 $14.56 $14.50 $14.56 $13.25 16,079
2019-02-15 $14.54 $14.58 $14.49 $14.52 $13.21 26,808
2019-02-14 $14.57 $14.58 $14.54 $14.56 $13.25 23,536
2019-02-13 $14.66 $14.66 $14.57 $14.58 $13.23 30,347
2019-02-12 $14.60 $14.68 $14.59 $14.66 $13.30 30,504
2019-02-11 $14.68 $14.68 $14.58 $14.58 $13.23 51,309
2019-02-08 $14.66 $14.68 $14.61 $14.67 $13.31 6,792
2019-02-07 $14.64 $14.64 $14.58 $14.63 $13.27 23,285
2019-02-06 $14.60 $14.61 $14.55 $14.58 $13.23 34,641
2019-02-05 $14.70 $14.73 $14.57 $14.57 $13.22 34,287
2019-02-04 $14.79 $14.79 $14.66 $14.68 $13.32 33,413
2019-02-01 $14.79 $14.81 $14.73 $14.73 $13.37 15,416
2019-01-31 $14.72 $14.76 $14.68 $14.76 $13.39 24,308
2019-01-30 $14.68 $14.70 $14.60 $14.69 $13.33 20,257
2019-01-29 $14.60 $14.68 $14.59 $14.68 $13.32 19,455
2019-01-28 $14.66 $14.67 $14.55 $14.67 $13.31 12,095
2019-01-25 $14.55 $14.58 $14.53 $14.56 $13.21 18,831
2019-01-24 $14.49 $14.54 $14.42 $14.53 $13.18 26,640
2019-01-23 $14.41 $14.52 $14.41 $14.52 $13.17 15,698
2019-01-22 $14.42 $14.51 $14.41 $14.41 $13.07 28,044
2019-01-18 $14.49 $14.51 $14.40 $14.41 $13.07 9,285
2019-01-17 $14.47 $14.52 $14.47 $14.51 $13.17 29,657
2019-01-16 $14.53 $14.55 $14.51 $14.51 $13.17 12,362
2019-01-15 $14.51 $14.56 $14.51 $14.51 $13.17 27,168
2019-01-14 $14.64 $14.64 $14.60 $14.62 $13.27 4,529
2019-01-11 $14.67 $14.67 $14.64 $14.65 $13.25 6,871
2019-01-10 $14.67 $14.67 $14.66 $14.66 $13.26 457
2019-01-09 $14.80 $14.80 $14.67 $14.67 $13.27 14,461
2019-01-08 $14.75 $14.85 $14.72 $14.80 $13.39 15,527
2019-01-07 $14.73 $14.80 $14.68 $14.68 $13.28 12,545
2019-01-04 $14.67 $14.72 $14.58 $14.67 $13.27 14,270
2019-01-03 $14.68 $14.72 $14.52 $14.57 $13.18 17,255
2019-01-02 $14.37 $14.61 $14.30 $14.60 $13.21 32,951
2018-12-31 $14.67 $14.90 $14.30 $14.30 $12.94 30,010
2018-12-28 $14.24 $14.53 $14.21 $14.52 $13.14 26,230
2018-12-27 $14.14 $14.25 $14.14 $14.22 $12.86 19,324
2018-12-26 $14.16 $14.22 $14.12 $14.17 $12.82 15,224
2018-12-24 $14.26 $14.26 $14.18 $14.19 $12.84 7,143
2018-12-21 $14.15 $14.34 $14.15 $14.26 $12.90 9,187
2018-12-20 $14.14 $14.27 $14.12 $14.15 $12.80 30,017
2018-12-19 $14.15 $14.20 $14.14 $14.17 $12.82 33,848
2018-12-18 $14.10 $14.15 $14.10 $14.13 $12.78 22,103
2018-12-17 $14.10 $14.16 $14.09 $14.11 $12.76 50,130
2018-12-14 $14.21 $14.21 $14.15 $14.17 $12.82 18,419
2018-12-13 $14.33 $14.33 $14.13 $14.18 $12.83 23,148
2018-12-12 $14.44 $14.48 $14.32 $14.32 $12.91 36,955
2018-12-11 $14.49 $14.50 $14.37 $14.44 $13.02 17,727
2018-12-10 $14.43 $14.51 $14.43 $14.45 $13.03 50,961
2018-12-07 $14.44 $14.44 $14.36 $14.44 $13.02 8,399
2018-12-06 $14.40 $14.43 $14.33 $14.42 $13.01 11,854
2018-12-04 $14.33 $14.37 $14.27 $14.32 $12.91 9,178
2018-12-03 $14.13 $14.28 $14.13 $14.22 $12.82 30,873
2018-11-30 $14.14 $14.20 $14.09 $14.20 $12.81 42,384
2018-11-29 $14.07 $14.35 $14.05 $14.14 $12.75 18,859
2018-11-28 $13.98 $14.07 $13.98 $14.07 $12.69 12,470
2018-11-27 $13.96 $13.99 $13.94 $13.97 $12.60 50,911
2018-11-26 $13.98 $14.10 $13.90 $13.94 $12.57 25,989
2018-11-23 $13.99 $13.99 $13.96 $13.99 $12.62 7,081
2018-11-21 $13.93 $13.98 $13.92 $13.96 $12.59 44,013
2018-11-20 $13.96 $14.00 $13.91 $13.93 $12.56 58,258
2018-11-19 $14.02 $14.05 $13.95 $14.00 $12.63 33,498
2018-11-16 $13.96 $14.07 $13.96 $13.99 $12.62 21,827
2018-11-15 $13.98 $14.02 $13.95 $13.96 $12.59 19,048
2018-11-14 $13.98 $14.02 $13.97 $13.97 $12.60 17,280
2018-11-13 $14.03 $14.06 $14.00 $14.03 $12.61 36,486
2018-11-12 $14.02 $14.10 $14.00 $14.00 $12.59 9,171
2018-11-09 $14.01 $14.06 $14.00 $14.00 $12.59 7,631
2018-11-08 $14.14 $14.14 $13.96 $13.99 $12.58 69,154
2018-11-07 $14.04 $14.11 $13.97 $13.98 $12.57 22,205
2018-11-06 $14.09 $14.09 $13.97 $13.98 $12.57 41,966
2018-11-05 $14.11 $14.32 $14.11 $14.12 $12.70 4,361
2018-11-02 $14.20 $14.20 $14.02 $14.06 $12.64 28,808
2018-11-01 $14.18 $14.30 $14.12 $14.14 $12.71 13,501
2018-10-31 $14.39 $14.39 $14.20 $14.21 $12.78 3,365
2018-10-30 $14.21 $14.22 $14.13 $14.14 $12.71 19,644
2018-10-29 $14.20 $14.21 $14.20 $14.21 $12.78 2,690
2018-10-26 $14.28 $14.30 $14.24 $14.25 $12.81 14,136
2018-10-25 $14.30 $14.30 $14.23 $14.24 $12.80 8,970
2018-10-24 $14.33 $14.33 $14.25 $14.28 $12.84 12,453
2018-10-23 $14.24 $14.31 $14.21 $14.31 $12.87 9,068
2018-10-22 $14.21 $14.34 $14.18 $14.19 $12.76 16,212
2018-10-19 $14.24 $14.38 $14.22 $14.24 $12.80 19,090
2018-10-18 $14.36 $14.40 $14.24 $14.24 $12.80 5,514
2018-10-17 $14.35 $14.39 $14.34 $14.36 $12.91 16,514
2018-10-16 $14.40 $14.40 $14.23 $14.36 $12.91 28,982
2018-10-15 $14.21 $14.45 $14.21 $14.44 $12.98 7,791
2018-10-12 $14.21 $14.24 $14.19 $14.21 $12.78 13,406
2018-10-11 $14.24 $14.41 $14.22 $14.29 $12.81 11,613
2018-10-10 $14.27 $14.36 $14.18 $14.25 $12.77 12,635
2018-10-09 $14.30 $14.30 $14.24 $14.24 $12.76 21,491
2018-10-08 $14.29 $14.31 $14.20 $14.25 $12.77 6,557
2018-10-05 $14.23 $14.35 $14.23 $14.27 $12.79 3,817
2018-10-04 $14.16 $14.43 $14.12 $14.20 $12.73 25,456
2018-10-03 $14.18 $14.23 $14.16 $14.22 $12.75 35,462
2018-10-02 $14.14 $14.21 $14.10 $14.21 $12.74 25,789
2018-10-01 $14.15 $14.15 $14.08 $14.09 $12.63 10,844
2018-09-28 $14.19 $14.26 $14.00 $14.00 $12.55 59,209
2018-09-27 $14.21 $14.28 $14.17 $14.18 $12.71 15,212
2018-09-26 $14.16 $14.21 $14.13 $14.19 $12.72 27,782
2018-09-25 $14.17 $14.21 $14.14 $14.14 $12.67 11,378
2018-09-24 $14.18 $14.26 $14.10 $14.22 $12.75 37,596
2018-09-21 $14.22 $14.24 $14.16 $14.22 $12.75 13,745
2018-09-20 $14.07 $14.21 $14.07 $14.16 $12.69 32,190
2018-09-19 $14.20 $14.20 $14.13 $14.13 $12.67 22,807
2018-09-18 $14.26 $14.30 $14.25 $14.25 $12.77 15,282
2018-09-17 $14.40 $14.40 $14.26 $14.28 $12.80 22,453
2018-09-14 $14.43 $14.48 $14.35 $14.37 $12.88 15,461
2018-09-13 $14.50 $14.50 $14.42 $14.44 $12.94 6,039
2018-09-12 $14.48 $14.54 $14.48 $14.52 $12.98 7,404
2018-09-11 $14.51 $14.54 $14.48 $14.51 $12.97 2,098
2018-09-10 $14.49 $14.55 $14.48 $14.52 $12.98 8,927
2018-09-07 $14.53 $14.53 $14.46 $14.48 $12.94 19,984
2018-09-06 $14.55 $14.57 $14.52 $14.57 $13.02 4,788
2018-09-05 $14.60 $14.60 $14.52 $14.53 $12.98 10,036
2018-09-04 $14.56 $14.57 $14.56 $14.57 $13.02 18,292
2018-08-31 $14.48 $14.57 $14.48 $14.57 $13.02 11,296
2018-08-30 $14.47 $14.56 $14.47 $14.50 $12.96 8,974
2018-08-29 $14.59 $14.59 $14.49 $14.52 $12.98 10,645
2018-08-28 $14.64 $14.64 $14.41 $14.50 $12.96 32,734
2018-08-27 $14.55 $14.70 $14.52 $14.57 $13.02 26,611
2018-08-24 $14.59 $14.59 $14.52 $14.52 $12.98 6,585
2018-08-23 $14.54 $14.56 $14.52 $14.52 $12.98 17,215
2018-08-22 $14.54 $14.56 $14.52 $14.52 $12.98 11,200
2018-08-21 $14.55 $14.63 $14.54 $14.55 $13.00 15,645
2018-08-20 $14.63 $14.65 $14.56 $14.56 $13.01 5,185
2018-08-17 $14.70 $14.70 $14.61 $14.61 $13.06 17,699
2018-08-16 $14.63 $14.67 $14.63 $14.67 $13.11 3,757
2018-08-15 $14.62 $14.70 $14.61 $14.69 $13.13 18,447
2018-08-14 $14.69 $14.69 $14.54 $14.69 $13.13 6,361
2018-08-13 $14.52 $14.61 $14.51 $14.59 $13.00 26,284
2018-08-10 $14.52 $14.54 $14.51 $14.51 $12.93 2,657
2018-08-09 $14.51 $14.56 $14.51 $14.55 $12.96 9,520
2018-08-08 $14.51 $14.54 $14.50 $14.51 $12.93 11,449
2018-08-07 $14.56 $14.56 $14.50 $14.50 $12.92 21,278
2018-08-06 $14.61 $14.61 $14.56 $14.56 $12.97 15,033
2018-08-03 $14.70 $14.70 $14.61 $14.61 $13.02 8,990
2018-08-02 $14.65 $14.65 $14.60 $14.60 $13.01 6,856
2018-08-01 $14.69 $14.70 $14.59 $14.62 $13.03 24,595
2018-07-31 $14.53 $14.61 $14.53 $14.61 $13.02 6,030
2018-07-30 $14.52 $14.58 $14.50 $14.56 $12.97 15,585
2018-07-27 $14.62 $14.62 $14.52 $14.55 $12.96 8,602
2018-07-26 $14.52 $14.60 $14.52 $14.60 $13.01 14,538
2018-07-25 $14.55 $14.57 $14.50 $14.50 $12.92 27,201
2018-07-24 $14.54 $14.55 $14.49 $14.54 $12.96 14,094
2018-07-23 $14.52 $14.57 $14.49 $14.57 $12.98 8,839
2018-07-20 $14.49 $14.54 $14.48 $14.49 $12.91 9,451
2018-07-19 $14.50 $14.52 $14.49 $14.49 $12.91 6,300
2018-07-18 $14.49 $14.56 $14.49 $14.49 $12.91 19,404
2018-07-17 $14.57 $14.57 $14.49 $14.49 $12.91 7,505
2018-07-16 $14.53 $14.57 $14.49 $14.49 $12.91 8,624
2018-07-13 $14.57 $14.57 $14.53 $14.54 $12.96 11,380
2018-07-12 $14.51 $14.57 $14.51 $14.53 $12.95 8,245
2018-07-11 $14.71 $14.71 $14.60 $14.62 $12.99 5,074
2018-07-10 $14.58 $14.77 $14.58 $14.64 $13.01 16,139
2018-07-09 $14.77 $14.77 $14.58 $14.60 $12.97 30,711
2018-07-06 $14.60 $14.74 $14.60 $14.60 $12.97 5,382
2018-07-05 $14.63 $14.63 $14.60 $14.61 $12.98 6,708
2018-07-03 $14.68 $14.68 $14.60 $14.60 $12.97 2,658
2018-07-02 $14.60 $14.74 $14.60 $14.63 $13.00 18,521
2018-06-29 $14.60 $14.62 $14.48 $14.48 $12.86 13,533
2018-06-28 $14.53 $14.61 $14.51 $14.61 $12.98 36,691
2018-06-27 $14.55 $14.62 $14.53 $14.61 $12.98 12,205
2018-06-26 $14.52 $14.55 $14.52 $14.54 $12.92 16,941
2018-06-25 $14.58 $14.58 $14.52 $14.52 $12.90 10,113
2018-06-22 $14.50 $14.61 $14.50 $14.53 $12.91 14,490
2018-06-21 $14.50 $14.55 $14.43 $14.49 $12.87 16,473
2018-06-20 $14.67 $14.67 $14.40 $14.52 $12.90 15,974
2018-06-19 $14.34 $14.44 $14.33 $14.37 $12.77 27,887
2018-06-18 $14.33 $14.37 $14.30 $14.33 $12.73 22,112
2018-06-15 $14.38 $14.38 $14.30 $14.32 $12.72 6,647
2018-06-14 $14.33 $14.34 $14.27 $14.34 $12.74 28,048
2018-06-13 $14.30 $14.37 $14.29 $14.34 $12.70 17,037
2018-06-12 $14.35 $14.37 $14.35 $14.37 $12.73 8,451
2018-06-11 $14.40 $14.42 $14.35 $14.35 $12.71 16,158
2018-06-08 $14.33 $14.39 $14.33 $14.35 $12.71 19,634
2018-06-07 $14.40 $14.41 $14.32 $14.35 $12.71 41,004
2018-06-06 $14.48 $14.49 $14.40 $14.40 $12.75 15,279
2018-06-05 $14.48 $14.51 $14.42 $14.42 $12.77 17,517
2018-06-04 $14.62 $14.62 $14.48 $14.48 $12.82 12,244
2018-06-01 $14.52 $14.58 $14.48 $14.53 $12.87 15,537
2018-05-31 $14.63 $14.63 $14.55 $14.59 $12.92 10,020
2018-05-30 $14.49 $14.57 $14.48 $14.53 $12.87 15,984
2018-05-29 $14.49 $14.52 $14.48 $14.52 $12.86 18,183
2018-05-25 $14.55 $14.62 $14.47 $14.47 $12.82 21,216
2018-05-24 $14.52 $14.62 $14.48 $14.50 $12.84 9,839
2018-05-23 $14.45 $14.56 $14.45 $14.47 $12.82 6,675
2018-05-22 $14.54 $14.54 $14.45 $14.45 $12.80 10,169
2018-05-21 $14.54 $14.54 $14.46 $14.54 $12.88 11,959
2018-05-18 $14.49 $14.54 $14.42 $14.54 $12.88 17,736
2018-05-17 $14.38 $14.64 $14.35 $14.46 $12.81 23,699
2018-05-16 $14.53 $14.53 $14.39 $14.41 $12.76 5,418
2018-05-15 $14.64 $14.67 $14.49 $14.50 $12.84 19,245
2018-05-14 $14.61 $14.72 $14.54 $14.67 $12.99 10,061
2018-05-11 $14.70 $14.97 $14.65 $14.67 $12.95 21,063
2018-05-10 $14.51 $14.67 $14.46 $14.56 $12.86 12,990
2018-05-09 $14.34 $14.63 $14.30 $14.45 $12.76 29,712
2018-05-08 $14.35 $14.36 $14.29 $14.36 $12.68 9,292
2018-05-07 $14.37 $14.37 $14.30 $14.31 $12.64 11,420
2018-05-04 $14.39 $14.40 $14.33 $14.34 $12.66 17,871
2018-05-03 $14.48 $14.53 $14.37 $14.37 $12.69 33,131
2018-05-02 $14.60 $14.60 $14.46 $14.52 $12.82 17,325
2018-05-01 $14.30 $14.54 $14.30 $14.54 $12.84 16,890
2018-04-30 $14.32 $14.34 $14.27 $14.31 $12.64 16,673
2018-04-27 $14.35 $14.41 $14.25 $14.28 $12.61 59,046
2018-04-26 $14.41 $14.46 $14.35 $14.35 $12.67 20,879
2018-04-25 $14.50 $14.50 $14.36 $14.41 $12.72 10,370
2018-04-24 $14.33 $14.42 $14.33 $14.37 $12.69 4,703
2018-04-23 $14.38 $14.45 $14.31 $14.35 $12.67 19,587
2018-04-20 $14.29 $14.41 $14.26 $14.28 $12.61 8,877
2018-04-19 $14.29 $14.33 $14.19 $14.27 $12.60 31,336
2018-04-18 $14.30 $14.34 $14.21 $14.33 $12.65 25,935
2018-04-17 $14.27 $14.48 $14.27 $14.35 $12.67 12,233
2018-04-16 $14.30 $14.33 $14.28 $14.28 $12.61 10,010
2018-04-13 $14.27 $14.50 $14.27 $14.29 $12.62 12,022
2018-04-12 $14.35 $14.35 $14.29 $14.29 $12.62 805
2018-04-11 $14.35 $14.39 $14.33 $14.38 $12.66 7,899
2018-04-10 $14.27 $14.32 $14.27 $14.28 $12.57 19,007
2018-04-09 $14.35 $14.45 $14.28 $14.33 $12.62 11,936
2018-04-06 $14.29 $14.42 $14.29 $14.30 $12.59 14,284
2018-04-05 $14.20 $14.32 $14.20 $14.32 $12.61 10,588
2018-04-04 $14.26 $14.30 $14.18 $14.25 $12.55 36,735
2018-04-03 $14.27 $14.44 $14.21 $14.28 $12.57 23,552
2018-04-02 $14.29 $14.38 $14.22 $14.26 $12.55 23,389
2018-03-29 $14.34 $14.45 $14.23 $14.23 $12.53 24,427
2018-03-28 $14.28 $14.34 $14.24 $14.33 $12.62 19,566
2018-03-27 $14.37 $14.37 $14.28 $14.28 $12.57 23,056
2018-03-26 $14.24 $14.34 $14.18 $14.34 $12.62 25,220
2018-03-23 $14.26 $14.28 $14.19 $14.24 $12.54 13,698
2018-03-22 $14.29 $14.29 $14.26 $14.29 $12.58 7,595
2018-03-21 $14.25 $14.31 $14.23 $14.29 $12.58 13,506
2018-03-20 $14.26 $14.31 $14.26 $14.30 $12.59 21,153
2018-03-19 $14.18 $14.31 $14.15 $14.31 $12.60 16,505
2018-03-16 $14.08 $14.36 $14.08 $14.22 $12.52 16,286
2018-03-15 $14.10 $14.11 $14.09 $14.10 $12.41 18,511
2018-03-14 $14.07 $14.11 $14.04 $14.07 $12.39 20,176
2018-03-13 $14.13 $14.15 $14.11 $14.11 $12.38 22,736
2018-03-12 $14.13 $14.17 $14.12 $14.14 $12.41 18,033
2018-03-09 $14.15 $14.23 $14.13 $14.14 $12.41 18,944
2018-03-08 $14.11 $14.17 $14.11 $14.14 $12.41 18,158
2018-03-07 $14.14 $14.16 $14.13 $14.13 $12.40 43,522
2018-03-06 $14.13 $14.16 $14.13 $14.15 $12.42 27,048
2018-03-05 $14.22 $14.24 $14.14 $14.14 $12.41 12,422
2018-03-02 $14.25 $14.30 $14.15 $14.15 $12.42 17,580
2018-03-01 $14.27 $14.35 $14.24 $14.30 $12.55 18,676
2018-02-28 $14.18 $14.28 $14.15 $14.26 $12.52 27,575
2018-02-27 $14.16 $14.26 $14.16 $14.21 $12.47 30,478
2018-02-26 $14.15 $14.20 $14.13 $14.19 $12.45 17,864
2018-02-23 $14.12 $14.19 $14.12 $14.14 $12.41 10,787
2018-02-22 $14.15 $14.16 $14.08 $14.12 $12.39 24,285
2018-02-21 $14.18 $14.22 $14.10 $14.10 $12.37 18,352
2018-02-20 $14.27 $14.27 $14.21 $14.21 $12.47 4,120
2018-02-16 $14.15 $14.25 $14.15 $14.22 $12.48 8,221
2018-02-15 $14.11 $14.20 $14.10 $14.15 $12.42 25,026
2018-02-14 $14.18 $14.23 $14.11 $14.11 $12.38 25,525
2018-02-13 $14.24 $14.30 $14.24 $14.28 $12.49 9,792
2018-02-12 $14.21 $14.29 $14.21 $14.27 $12.49 26,843
2018-02-09 $14.30 $14.33 $14.20 $14.25 $12.47 35,376
2018-02-08 $14.44 $14.44 $14.30 $14.30 $12.51 10,216
2018-02-07 $14.43 $14.56 $14.39 $14.43 $12.63 13,681
2018-02-06 $14.28 $14.52 $14.28 $14.35 $12.56 23,186
2018-02-05 $14.34 $14.37 $14.29 $14.32 $12.53 13,823
2018-02-02 $14.51 $14.51 $14.31 $14.31 $12.52 19,968
2018-02-01 $14.47 $14.50 $14.44 $14.44 $12.63 21,911
2018-01-31 $14.34 $14.45 $14.28 $14.44 $12.63 26,459
2018-01-30 $14.26 $14.32 $14.22 $14.28 $12.49 44,411
2018-01-29 $14.31 $14.35 $14.23 $14.27 $12.49 63,279
2018-01-26 $14.44 $14.44 $14.33 $14.35 $12.56 49,399
2018-01-25 $14.53 $14.53 $14.43 $14.44 $12.63 42,408
2018-01-24 $14.53 $14.57 $14.47 $14.48 $12.67 26,976
2018-01-23 $14.55 $14.62 $14.53 $14.54 $12.72 28,701
2018-01-22 $14.56 $14.67 $14.53 $14.55 $12.73 22,349
2018-01-19 $14.63 $14.63 $14.56 $14.58 $12.76 33,494
2018-01-18 $14.71 $14.74 $14.57 $14.58 $12.76 38,105
2018-01-17 $14.83 $14.83 $14.70 $14.72 $12.88 28,166
2018-01-16 $14.78 $14.81 $14.72 $14.78 $12.93 47,690
2018-01-12 $14.75 $14.85 $14.72 $14.76 $12.91 21,212
2018-01-11 $14.74 $14.85 $14.74 $14.77 $12.92 29,001
2018-01-10 $14.78 $14.97 $14.78 $14.80 $12.91 55,122
2018-01-09 $15.05 $15.05 $14.83 $14.85 $12.95 23,940
2018-01-08 $14.99 $15.04 $14.92 $15.02 $13.10 15,178
2018-01-05 $15.12 $15.27 $14.90 $14.93 $13.02 33,579
2018-01-04 $15.20 $15.42 $15.08 $15.13 $13.20 84,769
2018-01-03 $15.14 $15.19 $15.03 $15.17 $13.23 21,564
2018-01-02 $15.16 $15.16 $15.01 $15.02 $13.10 18,793
2017-12-29 $15.28 $15.69 $15.19 $15.19 $13.25 25,949
2017-12-28 $15.08 $15.31 $14.92 $15.15 $13.22 29,821
2017-12-27 $14.89 $15.05 $14.89 $15.02 $13.10 37,400
2017-12-26 $14.83 $14.85 $14.82 $14.84 $12.95 12,063
2017-12-22 $14.70 $14.81 $14.70 $14.80 $12.91 36,820
2017-12-21 $14.78 $14.79 $14.67 $14.67 $12.80 20,640
2017-12-20 $14.85 $14.85 $14.78 $14.78 $12.89 16,085
2017-12-19 $14.88 $14.91 $14.85 $14.89 $12.99 19,265
2017-12-18 $14.91 $14.91 $14.84 $14.91 $13.01 19,472
2017-12-15 $14.90 $14.95 $14.90 $14.93 $13.02 16,976
2017-12-14 $14.86 $14.92 $14.86 $14.90 $13.00 18,876
2017-12-13 $14.98 $15.00 $14.87 $14.89 $12.94 50,055
2017-12-12 $15.04 $15.04 $15.00 $15.00 $13.03 3,279
2017-12-11 $15.06 $15.12 $15.01 $15.04 $13.07 6,498
2017-12-08 $15.10 $15.10 $15.04 $15.05 $13.08 11,647
2017-12-07 $15.15 $15.17 $15.04 $15.13 $13.15 20,866
2017-12-06 $14.99 $15.20 $14.99 $15.18 $13.19 13,691
2017-12-05 $14.93 $15.03 $14.90 $15.03 $13.06 38,108
2017-12-04 $14.94 $14.94 $14.86 $14.88 $12.93 12,965
2017-12-01 $14.93 $15.00 $14.86 $14.86 $12.91 13,528
2017-11-30 $14.90 $14.92 $14.85 $14.85 $12.90 17,670
2017-11-29 $14.95 $14.95 $14.87 $14.88 $12.93 12,073
2017-11-28 $15.10 $15.10 $14.92 $14.93 $12.97 22,630
2017-11-27 $15.07 $15.15 $15.05 $15.06 $13.09 13,088
2017-11-24 $15.16 $15.16 $15.02 $15.10 $13.12 3,243
2017-11-22 $15.06 $15.16 $15.05 $15.15 $13.16 6,473
2017-11-21 $15.14 $15.14 $15.08 $15.08 $13.10 19,100
2017-11-20 $15.16 $15.16 $14.95 $15.13 $13.15 15,682
2017-11-17 $15.18 $15.18 $15.07 $15.15 $13.16 14,293
2017-11-16 $14.97 $15.13 $14.93 $15.13 $13.15 15,364
2017-11-15 $14.87 $15.00 $14.87 $14.92 $12.96 15,165
2017-11-14 $14.80 $14.90 $14.77 $14.88 $12.93 14,350
2017-11-13 $14.95 $14.95 $14.88 $14.89 $12.90 6,874
2017-11-10 $14.91 $14.95 $14.88 $14.93 $12.93 13,918
2017-11-09 $14.95 $14.95 $14.84 $14.95 $12.95 17,535
2017-11-08 $14.94 $14.95 $14.88 $14.94 $12.95 16,754
2017-11-07 $14.77 $14.90 $14.77 $14.90 $12.91 6,530
2017-11-06 $14.76 $14.82 $14.76 $14.79 $12.81 10,878
2017-11-03 $14.82 $14.88 $14.76 $14.76 $12.79 16,865
2017-11-02 $15.05 $15.05 $14.81 $14.84 $12.86 23,182
2017-11-01 $14.90 $14.93 $14.80 $14.82 $12.84 22,621
2017-10-31 $14.95 $15.01 $14.86 $14.86 $12.87 38,288
2017-10-30 $14.90 $15.06 $14.90 $14.94 $12.94 14,249
2017-10-27 $15.00 $15.00 $14.88 $14.90 $12.91 18,458
2017-10-26 $15.05 $15.07 $14.95 $14.98 $12.98 9,817
2017-10-25 $15.16 $15.16 $15.00 $15.04 $13.03 20,345
2017-10-24 $15.26 $15.26 $15.20 $15.25 $13.21 8,982
2017-10-23 $15.42 $15.42 $15.20 $15.21 $13.18 28,768
2017-10-20 $15.33 $15.48 $15.14 $15.48 $13.41 15,729
2017-10-19 $15.14 $15.19 $15.11 $15.19 $13.16 4,063
2017-10-18 $15.12 $15.12 $15.07 $15.08 $13.06 18,730
2017-10-17 $15.12 $15.18 $15.09 $15.11 $13.09 14,156
2017-10-16 $15.20 $15.21 $15.10 $15.17 $13.14 17,211
2017-10-13 $15.14 $15.21 $15.10 $15.21 $13.18 13,662
2017-10-12 $15.06 $15.20 $15.06 $15.14 $13.12 7,863
2017-10-11 $15.14 $15.19 $15.10 $15.12 $13.06 13,292
2017-10-10 $15.16 $15.21 $15.13 $15.17 $13.10 12,594
2017-10-09 $15.14 $15.14 $15.11 $15.14 $13.08 1,760
2017-10-06 $15.09 $15.13 $15.07 $15.08 $13.03 17,649
2017-10-05 $15.36 $15.36 $15.09 $15.09 $13.04 21,389
2017-10-04 $15.19 $15.67 $15.19 $15.36 $13.27 23,826
2017-10-03 $15.22 $15.22 $15.10 $15.12 $13.06 15,079
2017-10-02 $15.19 $15.19 $15.08 $15.12 $13.06 9,985
2017-09-29 $15.07 $15.18 $15.07 $15.18 $13.11 12,901
2017-09-28 $15.06 $15.15 $15.03 $15.07 $13.02 26,930
2017-09-27 $15.14 $15.16 $15.04 $15.07 $13.02 20,003
2017-09-26 $15.16 $15.18 $15.15 $15.15 $13.09 15,559
2017-09-25 $15.15 $15.17 $15.10 $15.17 $13.10 15,594
2017-09-22 $15.08 $15.15 $15.04 $15.15 $13.09 14,383
2017-09-21 $15.00 $15.08 $15.00 $15.06 $13.01 14,719
2017-09-20 $14.97 $15.06 $14.97 $15.01 $12.97 20,255
2017-09-19 $14.98 $15.09 $14.98 $14.99 $12.95 22,410
2017-09-18 $15.00 $15.03 $14.97 $14.99 $12.95 10,859
2017-09-15 $15.01 $15.06 $14.97 $15.01 $12.97 29,679
2017-09-14 $14.95 $15.01 $14.94 $15.00 $12.96 8,702
2017-09-13 $15.06 $15.08 $14.99 $15.00 $12.92 19,099
2017-09-12 $15.06 $15.09 $15.04 $15.05 $12.96 21,691
2017-09-11 $15.05 $15.11 $15.05 $15.11 $13.02 20,964
2017-09-08 $15.04 $15.10 $15.02 $15.03 $12.95 12,108
2017-09-07 $14.93 $15.05 $14.93 $15.05 $12.96 20,491
2017-09-06 $14.87 $14.93 $14.85 $14.93 $12.86 12,237
2017-09-05 $14.89 $14.89 $14.82 $14.85 $12.79 16,808
2017-09-01 $14.87 $14.88 $14.81 $14.86 $12.80 9,802
2017-08-31 $14.91 $14.91 $14.84 $14.85 $12.79 10,616
2017-08-30 $14.87 $14.88 $14.85 $14.86 $12.80 6,692
2017-08-29 $14.82 $14.91 $14.82 $14.86 $12.80 10,081
2017-08-28 $14.86 $14.86 $14.81 $14.81 $12.76 11,884
2017-08-25 $14.88 $14.89 $14.82 $14.84 $12.78 15,660
2017-08-24 $14.91 $14.93 $14.89 $14.89 $12.83 7,553
2017-08-23 $14.91 $14.91 $14.89 $14.91 $12.84 5,338
2017-08-22 $14.94 $14.97 $14.89 $14.90 $12.83 17,616
2017-08-21 $14.87 $14.98 $14.87 $14.93 $12.86 27,235
2017-08-18 $14.81 $14.92 $14.81 $14.90 $12.83 13,502
2017-08-17 $14.81 $14.83 $14.77 $14.83 $12.77 7,269
2017-08-16 $14.80 $14.85 $14.72 $14.83 $12.77 17,854
2017-08-15 $14.74 $14.77 $14.70 $14.77 $12.72 23,042
2017-08-14 $14.80 $14.80 $14.72 $14.74 $12.70 7,412
2017-08-11 $14.72 $14.79 $14.71 $14.75 $12.70 15,228
2017-08-10 $14.84 $14.87 $14.76 $14.77 $12.68 14,823
2017-08-09 $14.93 $14.95 $14.84 $14.91 $12.80 16,962
2017-08-08 $15.01 $15.01 $14.91 $14.91 $12.80 11,215
2017-08-07 $14.98 $14.99 $14.93 $14.98 $12.87 21,175
2017-08-04 $15.03 $15.03 $14.94 $14.94 $12.83 9,667
2017-08-03 $15.04 $15.04 $14.95 $15.01 $12.89 13,551
2017-08-02 $15.01 $15.04 $14.96 $15.02 $12.90 21,613
2017-08-01 $14.97 $14.97 $14.90 $14.96 $12.85 9,946
2017-07-31 $14.82 $14.92 $14.81 $14.88 $12.78 21,901
2017-07-28 $14.75 $14.80 $14.75 $14.78 $12.69 16,562
2017-07-27 $14.73 $14.78 $14.71 $14.76 $12.67 13,092
2017-07-26 $14.67 $14.73 $14.66 $14.68 $12.61 8,561
2017-07-25 $14.74 $14.78 $14.69 $14.69 $12.62 16,829
2017-07-24 $14.79 $14.80 $14.68 $14.69 $12.61 31,653
2017-07-21 $14.75 $14.78 $14.73 $14.77 $12.68 13,368
2017-07-20 $14.71 $14.73 $14.68 $14.69 $12.62 23,618
2017-07-19 $14.73 $14.77 $14.69 $14.75 $12.67 17,426
2017-07-18 $14.69 $14.76 $14.69 $14.75 $12.67 16,032
2017-07-17 $14.80 $14.80 $14.68 $14.68 $12.61 16,400
2017-07-14 $14.74 $14.79 $14.74 $14.77 $12.68 3,838
2017-07-13 $14.70 $14.74 $14.70 $14.74 $12.66 9,779
2017-07-12 $14.67 $14.73 $14.67 $14.73 $12.65 16,080
2017-07-11 $14.62 $14.71 $14.62 $14.71 $12.60 15,284
2017-07-10 $14.60 $14.65 $14.60 $14.65 $12.54 3,818
2017-07-07 $14.57 $14.63 $14.54 $14.57 $12.48 26,203
2017-07-06 $14.61 $14.66 $14.57 $14.58 $12.48 30,634
2017-07-05 $14.73 $14.73 $14.61 $14.66 $12.55 18,533
2017-07-03 $14.68 $14.73 $14.68 $14.73 $12.61 8,384
2017-06-30 $14.64 $14.70 $14.63 $14.63 $12.53 30,230
2017-06-29 $14.74 $14.74 $14.61 $14.70 $12.59 48,864
2017-06-28 $14.77 $14.80 $14.69 $14.72 $12.60 40,724
2017-06-27 $14.80 $14.80 $14.71 $14.76 $12.64 23,972
2017-06-26 $14.83 $14.87 $14.75 $14.81 $12.68 22,049
2017-06-23 $14.84 $14.88 $14.80 $14.80 $12.67 27,143
2017-06-22 $14.86 $14.89 $14.81 $14.88 $12.74 34,000
2017-06-21 $14.88 $14.90 $14.85 $14.87 $12.73 8,418
2017-06-20 $14.95 $14.95 $14.85 $14.89 $12.75 9,804
2017-06-19 $14.81 $14.94 $14.78 $14.94 $12.79 47,791
2017-06-16 $14.79 $14.86 $14.76 $14.81 $12.68 34,981
2017-06-15 $14.77 $14.81 $14.75 $14.79 $12.66 12,730
2017-06-14 $14.73 $14.77 $14.67 $14.74 $12.62 17,742
2017-06-13 $14.67 $14.72 $14.67 $14.71 $12.60 14,474
2017-06-12 $14.71 $14.74 $14.68 $14.70 $12.55 32,896
2017-06-09 $14.76 $14.87 $14.70 $14.71 $12.56 33,322
2017-06-08 $14.75 $14.81 $14.70 $14.76 $12.60 22,434
2017-06-07 $14.79 $14.80 $14.70 $14.70 $12.55 38,927
2017-06-06 $14.74 $14.82 $14.71 $14.79 $12.63 23,655
2017-06-05 $14.74 $14.75 $14.71 $14.73 $12.58 37,082
2017-06-02 $14.72 $14.77 $14.66 $14.73 $12.57 35,421
2017-06-01 $14.73 $14.77 $14.68 $14.68 $12.53 38,356
2017-05-31 $14.74 $14.82 $14.67 $14.68 $12.53 32,591
2017-05-30 $14.76 $14.76 $14.67 $14.69 $12.54 22,644
2017-05-26 $14.73 $14.78 $14.69 $14.70 $12.55 13,580
2017-05-25 $14.72 $14.72 $14.67 $14.70 $12.55 16,526
2017-05-24 $14.72 $14.75 $14.67 $14.71 $12.56 19,332
2017-05-23 $14.61 $14.73 $14.61 $14.65 $12.51 38,871
2017-05-22 $14.62 $14.63 $14.56 $14.62 $12.48 20,373
2017-05-19 $14.58 $14.62 $14.51 $14.58 $12.45 42,562
2017-05-18 $14.60 $14.60 $14.56 $14.58 $12.45 4,832
2017-05-17 $14.57 $14.57 $14.50 $14.54 $12.41 15,926
2017-05-16 $14.58 $14.58 $14.50 $14.52 $12.40 11,861
2017-05-15 $14.54 $14.54 $14.50 $14.52 $12.40 19,158
2017-05-12 $14.52 $14.55 $14.51 $14.55 $12.42 20,031
2017-05-11 $14.47 $14.55 $14.46 $14.48 $12.36 33,870
2017-05-10 $14.51 $14.53 $14.48 $14.51 $12.35 14,557
2017-05-09 $14.57 $14.57 $14.51 $14.52 $12.36 34,253
2017-05-08 $14.61 $14.61 $14.56 $14.56 $12.39 13,818
2017-05-05 $14.59 $14.62 $14.57 $14.62 $12.44 23,635
2017-05-04 $14.53 $14.58 $14.52 $14.57 $12.40 33,008
2017-05-03 $14.50 $14.55 $14.48 $14.53 $12.37 28,537
2017-05-02 $14.46 $14.50 $14.46 $14.48 $12.33 12,986
2017-05-01 $14.49 $14.51 $14.44 $14.50 $12.34 20,784
2017-04-28 $14.44 $14.46 $14.42 $14.46 $12.31 8,386
2017-04-27 $14.41 $14.44 $14.41 $14.44 $12.29 5,829
2017-04-26 $14.41 $14.45 $14.38 $14.45 $12.30 18,460
2017-04-25 $14.42 $14.42 $14.37 $14.37 $12.23 29,929
2017-04-24 $14.45 $14.46 $14.42 $14.46 $12.31 36,041
2017-04-21 $14.44 $14.48 $14.41 $14.45 $12.30 24,073
2017-04-20 $14.38 $14.43 $14.38 $14.41 $12.27 20,668
2017-04-19 $14.37 $14.43 $14.37 $14.43 $12.28 11,248
2017-04-18 $14.33 $14.43 $14.33 $14.38 $12.24 14,824
2017-04-17 $14.37 $14.39 $14.31 $14.31 $12.18 37,123
2017-04-13 $14.35 $14.41 $14.35 $14.41 $12.27 30,314
2017-04-12 $14.29 $14.37 $14.29 $14.32 $12.19 28,517
2017-04-11 $14.37 $14.39 $14.27 $14.32 $12.19 21,871
2017-04-10 $14.32 $14.40 $14.32 $14.37 $12.19 24,153
2017-04-07 $14.26 $14.32 $14.21 $14.32 $12.15 24,616
2017-04-06 $14.17 $14.22 $14.17 $14.22 $12.07 24,379
2017-04-05 $14.17 $14.19 $14.15 $14.16 $12.02 17,585
2017-04-04 $14.26 $14.26 $14.15 $14.20 $12.05 17,905
2017-04-03 $14.18 $14.23 $14.16 $14.18 $12.03 27,563
2017-03-31 $14.21 $14.21 $14.13 $14.21 $12.06 14,249
2017-03-30 $14.21 $14.21 $14.14 $14.16 $12.02 22,939
2017-03-29 $14.14 $14.21 $14.13 $14.17 $12.03 22,896
2017-03-28 $14.17 $14.19 $14.10 $14.10 $11.97 22,510
2017-03-27 $14.13 $14.22 $14.10 $14.20 $12.05 27,487
2017-03-24 $14.11 $14.14 $14.08 $14.08 $11.95 14,033
2017-03-23 $14.12 $14.14 $14.05 $14.13 $11.99 27,561
2017-03-22 $14.12 $14.13 $14.09 $14.09 $11.96 16,346
2017-03-21 $14.08 $14.09 $14.03 $14.09 $11.96 22,241
2017-03-20 $14.05 $14.15 $13.98 $14.07 $11.94 44,729
2017-03-17 $14.04 $14.10 $13.99 $14.06 $11.93 9,998
2017-03-16 $14.06 $14.10 $13.99 $14.04 $11.91 26,634
2017-03-15 $13.96 $14.14 $13.93 $14.12 $11.98 28,200
2017-03-14 $13.87 $14.01 $13.87 $13.95 $11.84 47,160
2017-03-13 $13.87 $13.93 $13.83 $13.90 $11.80 31,955
2017-03-10 $13.92 $13.96 $13.91 $13.94 $11.79 21,827
2017-03-09 $14.09 $14.10 $13.73 $13.92 $11.78 159,664
2017-03-08 $14.11 $14.14 $14.07 $14.11 $11.94 10,643
2017-03-07 $14.16 $14.18 $14.09 $14.18 $12.00 11,520
2017-03-06 $14.17 $14.17 $14.09 $14.15 $11.97 15,214
2017-03-03 $14.20 $14.20 $14.14 $14.15 $11.97 13,872
2017-03-02 $14.22 $14.23 $14.07 $14.20 $12.01 37,850
2017-03-01 $14.29 $14.29 $14.18 $14.19 $12.00 14,121
2017-02-28 $14.35 $14.36 $14.24 $14.29 $12.09 30,020
2017-02-27 $14.37 $14.38 $14.32 $14.34 $12.13 7,503
2017-02-24 $14.31 $14.42 $14.29 $14.41 $12.19 19,794
2017-02-23 $14.21 $14.28 $14.20 $14.28 $12.08 14,120
2017-02-22 $14.20 $14.26 $14.17 $14.21 $12.02 20,321
2017-02-21 $14.14 $14.18 $14.12 $14.18 $12.00 25,845
2017-02-17 $14.17 $14.28 $14.11 $14.12 $11.95 26,027
2017-02-16 $14.19 $14.19 $14.12 $14.15 $11.97 19,157
2017-02-15 $14.12 $14.19 $14.10 $14.16 $11.98 22,119
2017-02-14 $14.23 $14.23 $14.15 $14.18 $12.00 21,532
2017-02-13 $14.25 $14.26 $14.20 $14.20 $12.01 17,537
2017-02-10 $14.35 $14.35 $14.27 $14.28 $12.04 9,222
2017-02-09 $14.41 $14.41 $14.32 $14.37 $12.12 10,949
2017-02-08 $14.41 $14.51 $14.40 $14.42 $12.16 28,887
2017-02-07 $14.32 $14.43 $14.28 $14.43 $12.17 32,591
2017-02-06 $14.29 $14.34 $14.24 $14.30 $12.06 15,180
2017-02-03 $14.28 $14.29 $14.22 $14.24 $12.01 29,470
2017-02-02 $14.32 $14.32 $14.21 $14.22 $11.99 25,485
2017-02-01 $14.35 $14.39 $14.28 $14.31 $12.07 27,250
2017-01-31 $14.33 $14.43 $14.30 $14.37 $12.12 11,354
2017-01-30 $14.30 $14.34 $14.25 $14.34 $12.09 13,845
2017-01-27 $14.28 $14.34 $14.26 $14.29 $12.05 19,079
2017-01-26 $14.25 $14.27 $14.22 $14.24 $12.01 12,394
2017-01-25 $14.28 $14.32 $14.22 $14.29 $12.05 16,607
2017-01-24 $14.31 $14.34 $14.27 $14.28 $12.04 15,972
2017-01-23 $14.25 $14.30 $14.23 $14.28 $12.04 11,999
2017-01-20 $14.32 $14.32 $14.15 $14.20 $11.98 27,802
2017-01-19 $14.35 $14.35 $14.27 $14.29 $12.05 15,527
2017-01-18 $14.41 $14.41 $14.33 $14.36 $12.11 4,972
2017-01-17 $14.40 $14.47 $14.38 $14.39 $12.14 19,246
2017-01-13 $14.43 $14.43 $14.37 $14.38 $12.13 9,578
2017-01-12 $14.42 $14.51 $14.42 $14.43 $12.17 12,236
2017-01-11 $14.29 $14.44 $14.27 $14.43 $12.17 26,359
2017-01-10 $14.24 $14.34 $14.24 $14.31 $12.03 19,949
2017-01-09 $14.28 $14.37 $14.20 $14.21 $11.95 48,935
2017-01-06 $14.31 $14.33 $14.18 $14.21 $11.95 6,556
2017-01-05 $14.22 $14.30 $14.21 $14.21 $11.95 16,906
2017-01-04 $14.12 $14.21 $14.12 $14.21 $11.95 7,659
2017-01-03 $14.12 $14.14 $13.99 $14.11 $11.86 28,376
2016-12-30 $14.09 $14.18 $14.07 $14.17 $11.92 54,317
2016-12-29 $13.99 $14.11 $13.99 $14.04 $11.81 40,103
2016-12-28 $13.92 $14.05 $13.92 $14.03 $11.80 35,641
2016-12-27 $13.98 $13.99 $13.91 $13.98 $11.76 47,016
2016-12-23 $13.97 $13.99 $13.90 $13.94 $11.72 55,168
2016-12-22 $13.94 $13.97 $13.91 $13.97 $11.75 38,549
2016-12-21 $13.90 $13.97 $13.88 $13.93 $11.71 33,911
2016-12-20 $13.93 $13.95 $13.85 $13.87 $11.66 54,487
2016-12-19 $13.88 $13.94 $13.88 $13.93 $11.71 22,476
2016-12-16 $13.99 $13.99 $13.93 $13.93 $11.71 20,105
2016-12-15 $13.96 $13.96 $13.85 $13.93 $11.71 38,893
2016-12-14 $14.03 $14.06 $13.93 $14.02 $11.79 74,038
2016-12-13 $14.00 $14.02 $13.98 $14.02 $11.79 10,126
2016-12-12 $13.99 $14.07 $13.99 $14.03 $11.76 48,188
2016-12-09 $13.98 $14.05 $13.96 $14.04 $11.77 34,694
2016-12-08 $14.03 $14.09 $13.98 $14.03 $11.76 37,682
2016-12-07 $13.94 $14.13 $13.93 $14.09 $11.81 36,562
2016-12-06 $13.78 $13.94 $13.78 $13.93 $11.68 67,324
2016-12-05 $13.75 $13.82 $13.75 $13.77 $11.54 32,503
2016-12-02 $13.82 $13.89 $13.73 $13.79 $11.56 49,075
2016-12-01 $13.82 $13.94 $13.78 $13.82 $11.58 66,517
2016-11-30 $14.00 $14.00 $13.81 $13.84 $11.60 61,813
2016-11-29 $14.03 $14.09 $14.00 $14.04 $11.77 28,107
2016-11-28 $14.08 $14.14 $14.06 $14.09 $11.81 11,206
2016-11-25 $14.05 $14.07 $14.05 $14.05 $11.77 7,737
2016-11-23 $14.07 $14.09 $13.98 $14.05 $11.78 17,159
2016-11-22 $13.95 $14.22 $13.95 $14.14 $11.85 27,798
2016-11-21 $13.86 $14.06 $13.86 $14.01 $11.74 46,644
2016-11-18 $13.82 $14.02 $13.80 $13.90 $11.65 47,704
2016-11-17 $14.00 $14.01 $13.83 $13.83 $11.59 54,929
2016-11-16 $14.19 $14.28 $13.98 $14.01 $11.74 42,967
2016-11-15 $14.12 $14.28 $14.09 $14.19 $11.89 41,981
2016-11-14 $13.85 $14.24 $13.73 $14.09 $11.81 211,344
2016-11-11 $14.20 $14.22 $14.10 $14.13 $11.84 32,294
2016-11-10 $14.56 $14.56 $14.20 $14.22 $11.92 60,077
2016-11-09 $14.61 $14.70 $14.56 $14.58 $12.18 28,463
2016-11-08 $14.70 $14.72 $14.68 $14.70 $12.28 18,197
2016-11-07 $14.67 $14.68 $14.66 $14.66 $12.25 9,511
2016-11-04 $14.67 $14.70 $14.67 $14.68 $12.27 17,256
2016-11-03 $14.69 $14.70 $14.65 $14.67 $12.26 14,003
2016-11-02 $14.68 $14.73 $14.64 $14.69 $12.28 27,468
2016-11-01 $14.67 $14.68 $14.57 $14.66 $12.25 38,315
2016-10-31 $14.63 $14.71 $14.63 $14.68 $12.27 37,972
2016-10-28 $14.57 $14.75 $14.52 $14.60 $12.20 53,951
2016-10-27 $14.77 $14.82 $14.72 $14.79 $12.36 26,968
2016-10-26 $14.88 $14.88 $14.78 $14.82 $12.38 15,783
2016-10-25 $14.88 $14.91 $14.87 $14.90 $12.45 22,739
2016-10-24 $14.93 $14.96 $14.84 $14.90 $12.45 35,457
2016-10-21 $15.01 $15.13 $14.82 $14.88 $12.43 35,436
2016-10-20 $14.83 $15.04 $14.78 $15.04 $12.57 56,779
2016-10-19 $14.62 $14.81 $14.62 $14.80 $12.37 26,062
2016-10-18 $14.50 $14.70 $14.50 $14.61 $12.21 27,606
2016-10-17 $14.68 $14.68 $14.43 $14.52 $12.13 67,700
2016-10-14 $14.65 $14.68 $14.63 $14.63 $12.23 20,432
2016-10-13 $14.75 $14.82 $14.67 $14.67 $12.26 24,285
2016-10-12 $14.94 $14.95 $14.77 $14.78 $12.35 28,232
2016-10-11 $15.07 $15.07 $14.97 $14.97 $12.47 10,271
2016-10-10 $15.07 $15.07 $15.01 $15.03 $12.52 7,481
2016-10-07 $15.15 $15.15 $15.06 $15.08 $12.56 10,270
2016-10-06 $15.13 $15.18 $15.10 $15.11 $12.59 17,816
2016-10-05 $15.30 $15.33 $15.11 $15.14 $12.61 30,385
2016-10-04 $15.44 $15.44 $15.26 $15.27 $12.72 13,665
2016-10-03 $15.42 $15.56 $15.39 $15.41 $12.84 20,801
2016-09-30 $15.54 $15.55 $15.44 $15.45 $12.87 22,305
2016-09-29 $15.68 $15.68 $15.50 $15.52 $12.93 30,842
2016-09-28 $15.58 $15.68 $15.58 $15.68 $13.06 11,110
2016-09-27 $15.58 $15.63 $15.52 $15.56 $12.96 29,574
2016-09-26 $15.52 $15.59 $15.52 $15.54 $12.95 11,027
2016-09-23 $15.54 $15.55 $15.50 $15.53 $12.94 10,141
2016-09-22 $15.50 $15.60 $15.49 $15.50 $12.91 23,864
2016-09-21 $15.49 $15.52 $15.44 $15.48 $12.90 10,891
2016-09-20 $15.53 $15.58 $15.46 $15.46 $12.88 18,456
2016-09-19 $15.53 $15.53 $15.50 $15.53 $12.94 12,661
2016-09-16 $15.51 $15.51 $15.45 $15.49 $12.91 14,883
2016-09-15 $15.47 $15.52 $15.45 $15.52 $12.93 13,018
2016-09-14 $15.44 $15.52 $15.38 $15.47 $12.89 26,935
2016-09-13 $15.43 $15.44 $15.36 $15.44 $12.86 17,624
2016-09-12 $15.40 $15.47 $15.40 $15.47 $12.85 16,693
2016-09-09 $15.75 $15.75 $15.40 $15.41 $12.80 49,404
2016-09-08 $15.77 $15.88 $15.75 $15.77 $13.10 20,598
2016-09-07 $15.79 $15.85 $15.77 $15.78 $13.11 14,862
2016-09-06 $15.73 $15.80 $15.73 $15.80 $13.13 9,945
2016-09-02 $15.83 $15.85 $15.68 $15.69 $13.04 11,402
2016-09-01 $15.78 $15.82 $15.72 $15.81 $13.14 21,318
2016-08-31 $15.74 $15.80 $15.73 $15.75 $13.09 10,968
2016-08-30 $15.76 $15.76 $15.73 $15.74 $13.08 5,627
2016-08-29 $15.73 $15.89 $15.72 $15.78 $13.11 47,984
2016-08-26 $15.81 $15.82 $15.72 $15.73 $13.07 15,913
2016-08-25 $15.83 $15.85 $15.77 $15.77 $13.10 14,654
2016-08-24 $15.91 $15.91 $15.80 $15.86 $13.18 15,617
2016-08-23 $15.82 $15.91 $15.82 $15.86 $13.18 26,394
2016-08-22 $15.82 $15.84 $15.79 $15.81 $13.14 13,298
2016-08-19 $15.87 $15.87 $15.81 $15.81 $13.14 8,293
2016-08-18 $15.77 $15.88 $15.72 $15.87 $13.19 34,102
2016-08-17 $15.67 $15.73 $15.64 $15.71 $13.05 8,359
2016-08-16 $15.68 $15.69 $15.65 $15.66 $13.01 22,303
2016-08-15 $15.70 $15.71 $15.68 $15.68 $13.03 26,832
2016-08-12 $15.70 $15.70 $15.69 $15.70 $13.04 7,632
2016-08-11 $15.65 $15.70 $15.65 $15.69 $13.04 24,437
2016-08-10 $15.71 $15.71 $15.65 $15.70 $13.00 8,062
2016-08-09 $15.70 $15.70 $15.67 $15.68 $12.99 11,464
2016-08-08 $15.64 $15.69 $15.62 $15.68 $12.99 29,524
2016-08-05 $15.64 $15.65 $15.59 $15.62 $12.94 17,424
2016-08-04 $15.59 $15.68 $15.58 $15.60 $12.92 19,076
2016-08-03 $15.60 $15.66 $15.55 $15.58 $12.91 31,626
2016-08-02 $15.63 $15.68 $15.55 $15.56 $12.89 28,517
2016-08-01 $15.63 $15.71 $15.63 $15.69 $13.00 16,889
2016-07-29 $15.63 $15.70 $15.62 $15.66 $12.97 16,398
2016-07-28 $15.64 $15.69 $15.60 $15.63 $12.95 18,412
2016-07-27 $15.60 $15.71 $15.60 $15.66 $12.97 13,224
2016-07-26 $15.56 $15.64 $15.55 $15.56 $12.89 44,207
2016-07-25 $15.77 $15.82 $15.57 $15.58 $12.91 14,332
2016-07-22 $15.83 $15.83 $15.73 $15.74 $13.04 20,332
2016-07-21 $15.69 $15.83 $15.66 $15.83 $13.11 19,206
2016-07-20 $15.67 $15.68 $15.67 $15.68 $12.99 5,227
2016-07-19 $15.61 $15.67 $15.60 $15.63 $12.95 17,322
2016-07-18 $15.55 $15.69 $15.53 $15.60 $12.92 32,712
2016-07-15 $15.41 $15.54 $15.36 $15.54 $12.87 11,205
2016-07-14 $15.50 $15.52 $15.34 $15.44 $12.79 28,215
2016-07-13 $15.62 $15.62 $15.45 $15.49 $12.83 63,935
2016-07-12 $15.75 $15.77 $15.61 $15.66 $12.94 47,553
2016-07-11 $15.77 $15.81 $15.71 $15.71 $12.98 34,395
2016-07-08 $15.76 $15.82 $15.73 $15.73 $12.99 24,076
2016-07-07 $15.74 $15.81 $15.72 $15.74 $13.00 44,650
2016-07-06 $15.72 $15.89 $15.72 $15.74 $13.00 22,972
2016-07-05 $15.89 $15.89 $15.72 $15.72 $12.99 18,589
2016-07-01 $15.95 $15.98 $15.80 $15.80 $13.05 34,344
2016-06-30 $15.79 $15.88 $15.67 $15.87 $13.11 24,786
2016-06-29 $15.73 $15.77 $15.70 $15.77 $13.03 18,878
2016-06-28 $15.58 $15.72 $15.53 $15.70 $12.97 18,332
2016-06-27 $15.56 $15.75 $15.52 $15.54 $12.84 35,829
2016-06-24 $15.55 $15.71 $15.50 $15.54 $12.84 41,416
2016-06-23 $15.55 $15.55 $15.46 $15.47 $12.78 16,485
2016-06-22 $15.51 $15.57 $15.46 $15.52 $12.82 22,838
2016-06-21 $15.46 $15.52 $15.45 $15.51 $12.81 33,965
2016-06-20 $15.53 $15.53 $15.43 $15.46 $12.77 31,912
2016-06-17 $15.55 $15.57 $15.51 $15.55 $12.84 19,107
2016-06-16 $15.50 $15.53 $15.49 $15.53 $12.83 7,048
2016-06-15 $15.45 $15.49 $15.42 $15.45 $12.76 14,385
2016-06-14 $15.42 $15.47 $15.42 $15.46 $12.77 13,770
2016-06-13 $15.44 $15.45 $15.36 $15.40 $12.72 34,165
2016-06-10 $15.43 $15.47 $15.40 $15.47 $12.74 8,100
2016-06-09 $15.40 $15.41 $15.35 $15.40 $12.68 32,419
2016-06-08 $15.43 $15.43 $15.34 $15.38 $12.66 33,869
2016-06-07 $15.52 $15.58 $15.32 $15.42 $12.70 81,769
2016-06-06 $15.72 $15.72 $15.47 $15.47 $12.74 61,885
2016-06-03 $15.56 $15.75 $15.44 $15.72 $12.95 37,984
2016-06-02 $15.45 $15.54 $15.39 $15.53 $12.79 39,841
2016-06-01 $15.34 $15.44 $15.32 $15.44 $12.72 32,528
2016-05-31 $15.31 $15.34 $15.22 $15.29 $12.59 27,287
2016-05-27 $15.39 $15.39 $15.29 $15.35 $12.64 12,420
2016-05-26 $15.28 $15.37 $15.26 $15.37 $12.66 39,779
2016-05-25 $15.18 $15.27 $15.16 $15.26 $12.57 43,109
2016-05-24 $15.21 $15.23 $15.12 $15.22 $12.53 22,458
2016-05-23 $15.08 $15.18 $15.08 $15.17 $12.49 28,079
2016-05-20 $15.06 $15.09 $14.94 $15.05 $12.39 15,654
2016-05-19 $15.13 $15.13 $14.97 $15.09 $12.43 36,041
2016-05-18 $15.26 $15.26 $15.13 $15.13 $12.46 32,376
2016-05-17 $15.27 $15.30 $15.20 $15.20 $12.52 19,764
2016-05-16 $15.37 $15.37 $15.25 $15.27 $12.58 26,825
2016-05-13 $15.32 $15.39 $15.30 $15.38 $12.67 25,770
2016-05-12 $15.20 $15.34 $15.17 $15.30 $12.60 63,103
2016-05-11 $15.14 $15.22 $15.12 $15.21 $12.53 17,570
2016-05-10 $15.26 $15.32 $15.10 $15.19 $12.47 47,921
2016-05-09 $15.19 $15.27 $15.19 $15.27 $12.54 26,744
2016-05-06 $15.13 $15.22 $15.06 $15.20 $12.48 43,182
2016-05-05 $15.12 $15.19 $15.07 $15.14 $12.43 36,471
2016-05-04 $15.04 $15.16 $15.03 $15.10 $12.40 65,191
2016-05-03 $15.04 $15.11 $14.95 $15.11 $12.41 25,187
2016-05-02 $14.94 $15.05 $14.94 $14.98 $12.30 56,289
2016-04-29 $14.96 $15.03 $14.96 $14.99 $12.31 38,177
2016-04-28 $15.08 $15.12 $15.01 $15.01 $12.33 35,386
2016-04-27 $15.12 $15.12 $15.04 $15.11 $12.41 31,607
2016-04-26 $15.03 $15.08 $14.95 $15.07 $12.37 24,796
2016-04-25 $15.01 $15.05 $14.86 $14.98 $12.30 28,193
2016-04-22 $15.02 $15.06 $15.00 $15.00 $12.32 13,863
2016-04-21 $15.02 $15.06 $15.00 $15.02 $12.33 19,228
2016-04-20 $15.13 $15.15 $15.01 $15.01 $12.33 31,918
2016-04-19 $15.18 $15.21 $15.10 $15.12 $12.42 23,733
2016-04-18 $15.16 $15.22 $15.12 $15.13 $12.42 40,147
2016-04-15 $15.15 $15.16 $15.14 $15.16 $12.45 10,923
2016-04-14 $15.10 $15.13 $15.08 $15.12 $12.42 22,089
2016-04-13 $15.17 $15.17 $15.05 $15.08 $12.38 25,398
2016-04-12 $15.15 $15.22 $15.14 $15.22 $12.46 14,660
2016-04-11 $15.10 $15.15 $15.04 $15.13 $12.39 22,896
2016-04-08 $15.04 $15.14 $15.04 $15.07 $12.34 10,369
2016-04-07 $14.98 $15.08 $14.98 $15.07 $12.34 36,154
2016-04-06 $15.04 $15.05 $14.97 $14.97 $12.26 33,630
2016-04-05 $14.95 $15.03 $14.95 $15.03 $12.30 10,066
2016-04-04 $14.97 $14.97 $14.88 $14.93 $12.22 19,523
2016-04-01 $14.88 $14.94 $14.87 $14.92 $12.21 24,497
2016-03-31 $14.85 $14.89 $14.77 $14.89 $12.19 36,602
2016-03-30 $14.92 $14.98 $14.82 $14.82 $12.13 34,570
2016-03-29 $14.83 $14.90 $14.83 $14.87 $12.17 20,572
2016-03-28 $14.83 $14.88 $14.80 $14.80 $12.12 21,854
2016-03-24 $14.86 $14.88 $14.82 $14.83 $12.14 16,646
2016-03-23 $14.83 $14.84 $14.81 $14.83 $12.14 8,534
2016-03-22 $14.78 $14.81 $14.78 $14.81 $12.12 40,628
2016-03-21 $14.70 $14.78 $14.67 $14.78 $12.10 57,310
2016-03-18 $14.76 $14.76 $14.67 $14.72 $12.05 7,409
2016-03-17 $14.73 $14.76 $14.73 $14.73 $12.06 7,990
2016-03-16 $14.73 $14.74 $14.69 $14.72 $12.05 9,703
2016-03-15 $14.61 $14.80 $14.61 $14.70 $12.03 83,185
2016-03-14 $14.61 $14.62 $14.60 $14.60 $11.95 24,874
2016-03-11 $14.70 $14.70 $14.58 $14.58 $11.94 31,891
2016-03-10 $14.78 $14.78 $14.67 $14.71 $12.01 30,924
2016-03-09 $14.72 $14.76 $14.71 $14.75 $12.04 14,615
2016-03-08 $14.69 $14.73 $14.68 $14.72 $12.01 13,215
2016-03-07 $14.63 $14.68 $14.59 $14.68 $11.98 12,403
2016-03-04 $14.70 $14.70 $14.59 $14.60 $11.92 59,098
2016-03-03 $14.76 $14.76 $14.66 $14.69 $11.99 28,417
2016-03-02 $14.79 $14.79 $14.69 $14.69 $11.99 18,281
2016-03-01 $14.83 $14.83 $14.67 $14.76 $12.05 54,373
2016-02-29 $14.78 $14.86 $14.75 $14.76 $12.05 19,778
2016-02-26 $14.85 $14.85 $14.77 $14.77 $12.05 28,346
2016-02-25 $14.94 $14.94 $14.88 $14.88 $12.14 30,580
2016-02-24 $14.82 $14.94 $14.79 $14.90 $12.16 25,235
2016-02-23 $14.75 $14.87 $14.69 $14.85 $12.12 16,380
2016-02-22 $14.76 $14.76 $14.69 $14.71 $12.01 19,764
2016-02-19 $14.66 $14.71 $14.65 $14.71 $12.01 11,182
2016-02-18 $14.57 $14.66 $14.57 $14.66 $11.96 13,588
2016-02-17 $14.65 $14.70 $14.63 $14.63 $11.94 16,002
2016-02-16 $14.69 $14.72 $14.65 $14.66 $11.96 29,191
2016-02-12 $14.85 $14.85 $14.65 $14.69 $11.99 37,342
2016-02-11 $14.81 $14.84 $14.76 $14.76 $12.05 16,339
2016-02-10 $14.86 $14.86 $14.80 $14.81 $12.09 14,857
2016-02-09 $14.83 $14.89 $14.83 $14.89 $12.11 9,677
2016-02-08 $14.84 $14.88 $14.79 $14.88 $12.11 20,874
2016-02-05 $14.92 $14.92 $14.82 $14.83 $12.07 27,835
2016-02-04 $14.75 $14.83 $14.75 $14.81 $12.05 16,957
2016-02-03 $14.76 $14.81 $14.72 $14.76 $12.01 26,447
2016-02-02 $14.62 $14.74 $14.62 $14.74 $11.99 22,176
2016-02-01 $14.61 $14.67 $14.58 $14.60 $11.88 30,674
2016-01-29 $14.58 $14.62 $14.58 $14.58 $11.86 9,181
2016-01-28 $14.50 $14.58 $14.47 $14.58 $11.86 38,169
2016-01-27 $14.54 $14.56 $14.46 $14.47 $11.77 27,114
2016-01-26 $14.42 $14.53 $14.42 $14.53 $11.82 24,902
2016-01-25 $14.59 $14.59 $14.46 $14.46 $11.76 31,918
2016-01-22 $14.46 $14.59 $14.46 $14.56 $11.85 22,930
2016-01-21 $14.42 $14.65 $14.35 $14.48 $11.78 74,875
2016-01-20 $14.45 $14.48 $14.27 $14.34 $11.67 29,162
2016-01-19 $14.50 $14.50 $14.46 $14.47 $11.77 25,102
2016-01-15 $14.57 $14.58 $14.43 $14.45 $11.76 64,169
2016-01-14 $14.47 $14.57 $14.42 $14.57 $11.85 48,558
2016-01-13 $14.64 $14.64 $14.49 $14.50 $11.80 36,829
2016-01-12 $14.65 $14.67 $14.64 $14.67 $11.90 9,127
2016-01-11 $14.68 $14.72 $14.62 $14.62 $11.86 15,595
2016-01-08 $14.65 $14.82 $14.65 $14.73 $11.95 28,099
2016-01-07 $14.61 $14.70 $14.61 $14.65 $11.88 17,692
2016-01-06 $14.67 $14.71 $14.60 $14.69 $11.91 16,799
2016-01-05 $14.60 $14.65 $14.59 $14.64 $11.87 10,246
2016-01-04 $14.57 $14.58 $14.54 $14.55 $11.80 32,342
2015-12-31 $14.50 $14.61 $14.50 $14.54 $11.79 37,049
2015-12-30 $14.48 $14.50 $14.45 $14.49 $11.75 8,402
2015-12-29 $14.47 $14.47 $14.41 $14.43 $11.70 8,804
2015-12-28 $14.47 $14.49 $14.44 $14.49 $11.75 23,680
2015-12-24 $14.46 $14.46 $14.43 $14.45 $11.72 9,335
2015-12-23 $14.45 $14.48 $14.39 $14.44 $11.71 8,485
2015-12-22 $14.37 $14.41 $14.35 $14.41 $11.69 17,319
2015-12-21 $14.44 $14.44 $14.35 $14.40 $11.68 17,076
2015-12-18 $14.35 $14.39 $14.34 $14.39 $11.67 7,344
2015-12-17 $14.23 $14.37 $14.23 $14.35 $11.64 19,905
2015-12-16 $14.17 $14.23 $14.13 $14.22 $11.53 18,100
2015-12-15 $14.15 $14.21 $14.13 $14.17 $11.49 23,886
2015-12-14 $14.32 $14.33 $14.14 $14.16 $11.48 16,522
2015-12-11 $14.24 $14.31 $14.24 $14.27 $11.57 12,573
2015-12-10 $14.20 $14.28 $14.20 $14.28 $11.54 28,844
2015-12-09 $14.12 $14.20 $14.12 $14.19 $11.47 19,574
2015-12-08 $14.05 $14.15 $14.05 $14.15 $11.44 17,782
2015-12-07 $14.09 $14.09 $14.01 $14.04 $11.35 17,837
2015-12-04 $14.04 $14.08 $14.04 $14.08 $11.38 7,569
2015-12-03 $14.10 $14.10 $14.00 $14.00 $11.32 9,036
2015-12-02 $14.12 $14.12 $14.11 $14.12 $11.41 26,468
2015-12-01 $14.05 $14.12 $14.05 $14.08 $11.38 38,544
2015-11-30 $14.10 $14.10 $14.04 $14.04 $11.35 11,268
2015-11-27 $14.05 $14.09 $14.02 $14.05 $11.36 5,641
2015-11-25 $14.02 $14.07 $14.02 $14.02 $11.33 22,162
2015-11-24 $14.12 $14.18 $14.05 $14.06 $11.37 13,105
2015-11-23 $14.11 $14.13 $14.06 $14.12 $11.41 11,908
2015-11-20 $14.08 $14.10 $14.03 $14.08 $11.38 12,058
2015-11-19 $14.11 $14.11 $14.03 $14.05 $11.36 8,445
2015-11-18 $14.02 $14.08 $14.02 $14.06 $11.37 12,794
2015-11-17 $14.02 $14.04 $13.99 $14.02 $11.33 11,454
2015-11-16 $14.01 $14.04 $14.01 $14.02 $11.33 8,963
2015-11-13 $13.92 $14.04 $13.91 $14.03 $11.34 19,689
2015-11-12 $13.94 $13.96 $13.89 $13.89 $11.23 17,801
2015-11-11 $13.89 $13.92 $13.89 $13.91 $11.25 16,078
2015-11-10 $13.93 $13.97 $13.91 $13.97 $11.29 8,973
2015-11-09 $13.99 $13.99 $13.85 $13.98 $11.26 25,921
2015-11-06 $14.10 $14.10 $14.00 $14.00 $11.28 21,018
2015-11-05 $14.18 $14.23 $14.12 $14.12 $11.38 18,475
2015-11-04 $14.11 $14.26 $14.11 $14.21 $11.45 35,606
2015-11-03 $14.22 $14.22 $14.11 $14.15 $11.40 17,856
2015-11-02 $14.16 $14.20 $14.16 $14.19 $11.43 10,918
2015-10-30 $14.16 $14.27 $14.14 $14.16 $11.41 47,289
2015-10-29 $14.15 $14.16 $14.11 $14.13 $11.39 11,186
2015-10-28 $14.01 $14.17 $14.01 $14.17 $11.42 20,404
2015-10-27 $14.02 $14.05 $14.02 $14.02 $11.30 8,202
2015-10-26 $14.03 $14.04 $13.99 $14.02 $11.30 6,494
2015-10-23 $13.96 $14.02 $13.95 $14.00 $11.28 7,571
2015-10-22 $13.98 $14.03 $13.95 $14.01 $11.29 12,781
2015-10-21 $13.99 $14.00 $13.97 $13.98 $11.26 8,720
2015-10-20 $13.88 $13.97 $13.88 $13.97 $11.26 19,348
2015-10-19 $13.90 $13.90 $13.86 $13.89 $11.19 7,836
2015-10-16 $13.90 $13.91 $13.87 $13.87 $11.18 3,536
2015-10-15 $13.84 $13.90 $13.81 $13.90 $11.20 11,461
2015-10-14 $13.81 $13.89 $13.81 $13.89 $11.19 11,978
2015-10-13 $13.76 $13.79 $13.76 $13.78 $11.10 3,137
2015-10-12 $13.75 $13.83 $13.75 $13.82 $11.10 7,195
2015-10-09 $13.77 $13.80 $13.75 $13.80 $11.08 5,214
2015-10-08 $13.76 $13.78 $13.74 $13.74 $11.04 8,453
2015-10-07 $13.74 $13.78 $13.70 $13.76 $11.05 16,428
2015-10-06 $13.72 $13.77 $13.72 $13.76 $11.05 10,208
2015-10-05 $13.77 $13.77 $13.72 $13.75 $11.04 6,836
2015-10-02 $13.75 $13.77 $13.74 $13.77 $11.06 9,775
2015-10-01 $13.71 $13.74 $13.70 $13.72 $11.02 8,255
2015-09-30 $13.70 $13.72 $13.66 $13.71 $11.01 20,371
2015-09-29 $13.62 $13.65 $13.62 $13.65 $10.96 13,245
2015-09-28 $13.62 $13.65 $13.62 $13.64 $10.95 7,507
2015-09-25 $13.64 $13.65 $13.59 $13.59 $10.91 9,216
2015-09-24 $13.61 $13.66 $13.61 $13.65 $10.96 8,485
2015-09-23 $13.61 $13.64 $13.59 $13.61 $10.93 10,332
2015-09-22 $13.57 $13.61 $13.56 $13.58 $10.91 7,704
2015-09-21 $13.62 $13.65 $13.55 $13.56 $10.89 24,344
2015-09-18 $13.65 $13.72 $13.62 $13.62 $10.94 32,142
2015-09-17 $13.50 $13.69 $13.50 $13.67 $10.98 11,800
2015-09-16 $13.53 $13.55 $13.48 $13.54 $10.87 7,194
2015-09-15 $13.55 $13.55 $13.47 $13.51 $10.85 18,657
2015-09-14 $13.59 $13.60 $13.56 $13.58 $10.91 12,005
2015-09-11 $13.58 $13.58 $13.56 $13.57 $10.90 12,159
2015-09-10 $13.64 $13.64 $13.57 $13.58 $10.87 15,264
2015-09-09 $13.64 $13.65 $13.59 $13.60 $10.89 16,163
2015-09-08 $13.60 $13.64 $13.58 $13.63 $10.91 19,370
2015-09-04 $13.56 $13.61 $13.56 $13.61 $10.89 2,840
2015-09-03 $13.51 $13.61 $13.51 $13.58 $10.87 34,779
2015-09-02 $13.58 $13.66 $13.51 $13.56 $10.85 18,275
2015-09-01 $13.65 $13.67 $13.62 $13.62 $10.90 13,237
2015-08-31 $13.62 $13.66 $13.59 $13.60 $10.89 17,276
2015-08-28 $13.63 $13.75 $13.53 $13.59 $10.88 41,472
2015-08-27 $13.64 $13.71 $13.63 $13.71 $10.98 8,088
2015-08-26 $13.68 $13.68 $13.63 $13.66 $10.93 14,772
2015-08-25 $13.75 $13.75 $13.63 $13.66 $10.93 19,545
2015-08-24 $13.65 $13.67 $13.62 $13.65 $10.93 14,424
2015-08-21 $13.81 $13.83 $13.79 $13.81 $11.05 13,026
2015-08-20 $13.88 $13.88 $13.81 $13.83 $11.07 8,686
2015-08-19 $13.88 $13.88 $13.80 $13.83 $11.07 13,634
2015-08-18 $13.88 $13.88 $13.80 $13.88 $11.11 21,531
2015-08-17 $13.89 $13.89 $13.84 $13.86 $11.09 14,268
2015-08-14 $13.78 $13.88 $13.78 $13.88 $11.11 24,922
2015-08-13 $13.85 $13.85 $13.76 $13.80 $11.05 10,217
2015-08-12 $13.75 $13.83 $13.75 $13.82 $11.06 16,809
2015-08-11 $13.74 $13.80 $13.72 $13.80 $11.01 3,456
2015-08-10 $13.63 $13.72 $13.63 $13.69 $10.92 15,131
2015-08-07 $13.64 $13.69 $13.57 $13.62 $10.87 24,492
2015-08-06 $13.62 $13.67 $13.62 $13.62 $10.87 16,122
2015-08-05 $13.74 $13.74 $13.64 $13.66 $10.90 14,677
2015-08-04 $13.80 $13.92 $13.75 $13.75 $10.97 19,913
2015-08-03 $13.76 $13.80 $13.72 $13.75 $10.97 20,229
2015-07-31 $13.69 $13.74 $13.69 $13.72 $10.95 9,966
2015-07-30 $13.68 $13.72 $13.67 $13.69 $10.92 9,013
2015-07-29 $13.70 $13.73 $13.67 $13.67 $10.91 14,886
2015-07-28 $13.69 $13.73 $13.64 $13.65 $10.89 23,461
2015-07-27 $13.74 $13.75 $13.69 $13.69 $10.92 11,424
2015-07-24 $13.82 $13.82 $13.73 $13.74 $10.96 22,449
2015-07-23 $13.91 $13.91 $13.79 $13.81 $11.02 19,763
2015-07-22 $13.84 $13.89 $13.83 $13.88 $11.07 6,715
2015-07-21 $13.84 $13.84 $13.80 $13.84 $11.04 5,756
2015-07-20 $13.87 $13.89 $13.81 $13.86 $11.06 32,802
2015-07-17 $13.82 $13.86 $13.80 $13.80 $11.01 13,772
2015-07-16 $13.80 $13.85 $13.80 $13.84 $11.04 9,863
2015-07-15 $13.78 $13.79 $13.75 $13.79 $11.00 9,578
2015-07-14 $13.81 $13.82 $13.77 $13.81 $11.02 7,300
2015-07-13 $13.85 $13.85 $13.76 $13.81 $11.02 17,777
2015-07-10 $13.96 $13.96 $13.87 $13.92 $11.07 18,454
2015-07-09 $14.04 $14.04 $13.96 $13.96 $11.10 8,185
2015-07-08 $14.02 $14.06 $13.89 $13.99 $11.12 17,376
2015-07-07 $13.96 $14.07 $13.96 $14.04 $11.16 12,313
2015-07-06 $13.88 $13.98 $13.88 $13.92 $11.07 20,107
2015-07-02 $13.88 $13.92 $13.86 $13.87 $11.03 18,318
2015-07-01 $13.76 $13.89 $13.69 $13.84 $11.00 54,694
2015-06-30 $13.66 $13.72 $13.62 $13.72 $10.91 23,099
2015-06-29 $13.72 $13.73 $13.65 $13.66 $10.86 22,232
2015-06-26 $13.76 $13.82 $13.70 $13.70 $10.89 30,623
2015-06-25 $13.81 $13.83 $13.72 $13.76 $10.94 14,540
2015-06-24 $13.86 $13.86 $13.80 $13.85 $11.01 26,061
2015-06-23 $13.79 $13.88 $13.77 $13.86 $11.02 26,157
2015-06-22 $13.80 $13.80 $13.74 $13.79 $10.96 18,781
2015-06-19 $13.77 $13.83 $13.77 $13.83 $11.00 4,125
2015-06-18 $13.81 $13.82 $13.73 $13.76 $10.94 41,680
2015-06-17 $13.80 $13.84 $13.79 $13.83 $11.00 15,279
2015-06-16 $13.85 $13.85 $13.81 $13.81 $10.98 23,412
2015-06-15 $13.85 $13.89 $13.85 $13.85 $11.01 53,496
2015-06-12 $13.80 $13.89 $13.80 $13.85 $11.02 12,052
2015-06-11 $13.72 $13.82 $13.72 $13.81 $10.98 13,624
2015-06-10 $13.83 $13.85 $13.74 $13.77 $10.91 26,813
2015-06-09 $13.90 $13.90 $13.74 $13.82 $10.95 18,915
2015-06-08 $14.00 $14.07 $13.86 $13.88 $11.00 39,543
2015-06-05 $14.17 $14.18 $14.07 $14.09 $11.16 14,889
2015-06-04 $14.21 $14.22 $14.20 $14.22 $11.27 8,855
2015-06-03 $14.27 $14.27 $14.21 $14.22 $11.27 14,757
2015-06-02 $14.39 $14.40 $14.28 $14.29 $11.32 16,725
2015-06-01 $14.43 $14.48 $14.42 $14.42 $11.43 9,945
2015-05-29 $14.48 $14.49 $14.42 $14.45 $11.45 21,298
2015-05-28 $14.43 $14.47 $14.40 $14.42 $11.43 12,489
2015-05-27 $14.36 $14.42 $14.35 $14.42 $11.43 25,353
2015-05-26 $14.30 $14.40 $14.30 $14.36 $11.38 41,586
2015-05-22 $14.32 $14.35 $14.28 $14.30 $11.33 29,877
2015-05-21 $14.28 $14.37 $14.23 $14.32 $11.35 18,536
2015-05-20 $14.25 $14.27 $14.21 $14.26 $11.30 7,648
2015-05-19 $14.19 $14.29 $14.19 $14.27 $11.31 6,211
2015-05-18 $14.37 $14.37 $14.22 $14.24 $11.28 15,547
2015-05-15 $14.29 $14.38 $14.29 $14.37 $11.39 11,612
2015-05-14 $14.27 $14.33 $14.23 $14.28 $11.31 12,244
2015-05-13 $14.26 $14.28 $14.23 $14.24 $11.28 16,982
2015-05-12 $14.27 $14.28 $14.16 $14.28 $11.28 16,320
2015-05-11 $14.29 $14.31 $14.26 $14.27 $11.27 18,591
2015-05-08 $14.39 $14.40 $14.29 $14.32 $11.31 17,438
2015-05-07 $14.31 $14.35 $14.29 $14.29 $11.28 16,878
2015-05-06 $14.48 $14.48 $14.31 $14.33 $11.32 18,178
2015-05-05 $14.57 $14.57 $14.44 $14.45 $11.41 14,523
2015-05-04 $14.58 $14.61 $14.08 $14.55 $11.49 30,526
2015-05-01 $14.72 $14.72 $14.58 $14.58 $11.51 19,029

Nuveen Select Tax-Free Income Portfolio 3 (NXR) News Headlines

Recent Nuveen Select Tax-Free Income Portfolio 3 (NXR) News
Similar Companies to Nuveen Select Tax-Free Income Portfolio 3 (NXR) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.