Pan American Silver Corp (PAAS) Exchange: NASDAQ

Data as of Jan. 17, 2022

$24.40 ($0.52) 2.18%

Pan American Silver Corp - Daily Information
Click for more stock information on Pan American Silver Corp.
Daily Information Data
Date Jan. 17, 2022
Open $23.96
Previous Close $24.40
High $24.71
Low $23.80
Adjusted Open $23.96
Previous Adjusted Close $24.40
Adjusted High $24.71
Adjusted Low $23.80

Key People Pan American Silver Corp

Employee Position
Gillian Dawn Winckler Chairman
Michael Steinmann President, CEO & Non-Independent Director
Steven L. Busby Chief Operating Officer
A. Robert Doyle Chief Financial Officer
Martin Wafforn SVP-Technical Services & Process Optimization
Ibtissam Drier Vice President-Strategic Initiatives
George Greer Senior Vice President-Project Development
Sean McAleer Senior Vice President & MD-Guatemala
Americo Delgado Vice President-Mineral Processing
Matthew Andrews Vice President-Environment & Sustainability
Christopher Emerson VP-Business Development & Geology
Kathleen E. Sendall Director
Jennifer Anne Maki Director
Ross J. Beaty Chairman-Emeritus
Mark Caluori Vice President-Tax
Wayne L. Vincent Vice President-Accounting Operations
Siren Fisekci Vice President-Investor Relations & Communications
Mireya Guadalupe Castañeda Carranza Vice President-Human Resources & Operations
Delaney Fisher Secretary, VP & Associate General Counsel
Christopher Lemon General Counsel
Walter Thomas Segsworth Lead Independent Director
Michael L. Carroll Independent Director
Neil de Gelder Independent Director
Charles A. Jeannes Independent Director

Company Profile Pan American Silver Corp

Exchange: NASDAQ

IPO Date: June 12, 1995

Employees: 6,850

Sector: Basic Materials

Industry: Silver

Website: Pan American Silver Corp Website

Address: 625 Howe Street, Vancouver, BC, Canada, V6C 2T6

Historical Stock Data for Pan American Silver Corp (PAAS)
Date Open High Low Close Adj.Close Volume
2021-12-17 $23.96 $24.71 $23.80 $24.40 $24.40 4,657,178
2021-12-16 $23.33 $24.08 $23.13 $23.88 $23.88 4,264,739
2021-12-15 $22.35 $22.35 $21.39 $22.09 $22.09 3,776,608
2021-12-14 $22.59 $22.95 $22.25 $22.33 $22.33 3,303,052
2021-12-13 $23.50 $23.77 $23.07 $23.14 $23.14 2,033,635
2021-12-10 $24.05 $24.15 $23.31 $23.40 $23.40 1,885,477
2021-12-09 $24.28 $24.42 $23.76 $23.90 $23.90 1,690,454
2021-12-08 $24.35 $24.85 $24.24 $24.80 $24.80 1,412,833
2021-12-07 $24.23 $24.74 $24.23 $24.44 $24.44 1,323,993
2021-12-06 $23.55 $24.17 $23.19 $24.13 $24.13 1,540,205
2021-12-03 $23.86 $23.97 $23.28 $23.71 $23.71 2,294,345
2021-12-02 $24.01 $24.25 $23.42 $23.86 $23.86 2,183,826
2021-12-01 $25.77 $26.09 $24.01 $24.06 $24.06 2,481,599
2021-11-30 $25.68 $26.53 $25.29 $25.54 $25.54 1,878,128
2021-11-29 $25.63 $25.78 $25.28 $25.55 $25.55 1,358,557
2021-11-26 $26.35 $26.43 $25.32 $25.79 $25.79 1,131,753
2021-11-24 $26.01 $26.42 $25.65 $26.41 $26.41 1,551,469
2021-11-23 $25.70 $26.20 $25.49 $26.18 $26.18 2,509,225
2021-11-22 $25.62 $26.24 $24.91 $25.96 $25.96 2,954,910
2021-11-19 $27.15 $27.64 $26.77 $26.78 $26.78 1,516,550
2021-11-18 $27.75 $27.76 $27.30 $27.41 $27.31 1,057,958
2021-11-17 $27.83 $28.36 $27.63 $27.77 $27.67 2,014,351
2021-11-16 $27.81 $28.27 $27.53 $27.59 $27.49 1,647,361
2021-11-15 $27.69 $27.99 $27.41 $27.79 $27.69 1,405,709
2021-11-12 $27.42 $28.00 $27.33 $27.75 $27.65 1,353,522
2021-11-11 $27.25 $28.04 $27.01 $27.75 $27.65 2,377,244
2021-11-10 $27.02 $27.95 $26.69 $26.82 $26.72 3,560,387
2021-11-09 $26.40 $26.81 $26.06 $26.77 $26.67 1,925,390
2021-11-08 $26.31 $26.55 $26.03 $26.45 $26.35 1,494,778
2021-11-05 $25.33 $26.05 $25.17 $25.99 $25.89 1,636,939
2021-11-04 $26.21 $26.50 $25.12 $25.13 $25.04 2,123,796
2021-11-03 $25.27 $25.85 $24.75 $25.77 $25.67 1,901,532
2021-11-02 $25.58 $25.61 $25.11 $25.55 $25.45 1,057,305
2021-11-01 $25.76 $25.99 $25.28 $25.85 $25.75 1,028,235
2021-10-29 $26.02 $26.15 $25.56 $25.61 $25.51 1,501,174
2021-10-28 $26.44 $26.61 $26.10 $26.24 $26.14 1,209,133
2021-10-27 $26.50 $26.78 $26.19 $26.46 $26.36 1,370,063
2021-10-26 $26.42 $26.53 $26.11 $26.40 $26.30 1,135,213
2021-10-25 $26.40 $26.74 $26.22 $26.53 $26.43 1,305,555
2021-10-22 $26.23 $26.97 $25.89 $26.03 $25.93 1,867,143
2021-10-21 $25.71 $25.79 $25.46 $25.76 $25.66 1,414,600
2021-10-20 $25.68 $26.03 $25.30 $25.90 $25.80 1,890,439
2021-10-19 $25.74 $25.82 $25.08 $25.30 $25.21 1,672,426
2021-10-18 $24.93 $25.17 $24.70 $24.71 $24.62 1,301,467
2021-10-15 $25.14 $25.67 $24.74 $25.17 $25.08 1,634,582
2021-10-14 $25.51 $25.63 $25.17 $25.56 $25.46 1,724,557
2021-10-13 $24.54 $25.23 $24.54 $25.06 $24.97 2,153,430
2021-10-12 $23.82 $24.53 $23.77 $24.28 $24.19 1,726,149
2021-10-11 $24.02 $24.44 $23.70 $23.71 $23.62 1,093,791
2021-10-08 $24.67 $24.81 $23.96 $23.99 $23.90 1,851,306
2021-10-07 $23.48 $24.18 $23.43 $23.87 $23.78 1,899,308
2021-10-06 $22.90 $23.72 $22.80 $23.71 $23.62 2,565,049
2021-10-05 $23.18 $23.23 $22.27 $23.03 $22.94 2,560,582
2021-10-04 $23.22 $23.78 $23.15 $23.32 $23.23 1,882,149
2021-10-01 $23.54 $23.58 $22.88 $23.18 $23.09 1,509,550
2021-09-30 $23.24 $23.63 $23.01 $23.27 $23.18 1,942,424
2021-09-29 $23.36 $23.55 $22.92 $22.96 $22.87 2,769,186
2021-09-28 $23.25 $24.00 $23.23 $23.72 $23.63 1,881,853
2021-09-27 $23.58 $24.31 $23.48 $23.66 $23.57 1,216,215
2021-09-24 $23.52 $24.06 $23.31 $23.44 $23.35 1,616,683
2021-09-23 $24.13 $24.21 $23.54 $23.63 $23.54 2,365,286
2021-09-22 $24.42 $24.84 $24.11 $24.25 $24.16 2,033,188
2021-09-21 $24.62 $25.03 $24.25 $24.27 $24.18 1,490,910
2021-09-20 $24.10 $24.47 $23.73 $24.23 $24.14 1,687,116
2021-09-17 $24.53 $24.68 $24.19 $24.39 $24.30 2,534,654
2021-09-16 $24.93 $25.05 $24.27 $24.64 $24.55 2,956,756
2021-09-15 $25.75 $26.28 $25.65 $25.85 $25.75 1,166,738
2021-09-14 $25.97 $26.31 $25.42 $26.00 $25.90 1,927,481
2021-09-13 $25.12 $26.23 $25.05 $25.87 $25.77 1,663,007
2021-09-10 $25.69 $25.87 $25.13 $25.17 $25.08 1,301,361
2021-09-09 $26.09 $26.13 $25.44 $25.65 $25.55 1,557,209
2021-09-08 $25.68 $26.04 $25.36 $25.90 $25.80 1,672,973
2021-09-07 $26.44 $26.51 $25.65 $25.73 $25.63 1,646,434
2021-09-03 $26.48 $27.06 $26.33 $26.62 $26.52 2,058,001
2021-09-02 $25.80 $25.97 $25.61 $25.75 $25.65 986,733
2021-09-01 $26.15 $26.26 $25.66 $25.80 $25.70 1,058,896
2021-08-31 $25.65 $26.01 $25.55 $25.94 $25.84 1,443,127
2021-08-30 $25.98 $26.19 $25.49 $25.57 $25.47 1,389,094
2021-08-27 $24.75 $26.02 $24.55 $25.83 $25.73 1,858,566
2021-08-26 $24.66 $25.20 $24.52 $24.73 $24.64 1,435,989
2021-08-25 $25.20 $25.20 $24.62 $25.00 $24.91 1,288,703
2021-08-24 $25.77 $25.86 $25.12 $25.43 $25.34 1,463,399
2021-08-23 $24.73 $25.63 $24.55 $25.41 $25.32 2,080,653
2021-08-20 $23.81 $24.33 $23.72 $23.93 $23.84 1,524,480
2021-08-19 $24.44 $24.73 $23.93 $24.12 $23.93 2,721,848
2021-08-18 $25.55 $25.55 $24.28 $24.65 $24.46 2,841,386
2021-08-17 $25.65 $26.00 $25.18 $25.44 $25.24 1,465,696
2021-08-16 $26.50 $26.51 $25.75 $25.88 $25.68 1,411,554
2021-08-13 $26.48 $26.85 $26.31 $26.51 $26.30 1,659,819
2021-08-12 $26.35 $26.39 $25.78 $25.97 $25.77 1,927,718
2021-08-11 $25.00 $26.97 $24.95 $26.53 $26.32 3,523,571
2021-08-10 $25.44 $25.80 $25.15 $25.23 $25.03 2,503,968
2021-08-09 $26.35 $26.39 $25.41 $25.50 $25.30 3,922,529
2021-08-06 $26.79 $26.97 $26.27 $26.74 $26.53 2,025,599
2021-08-05 $27.64 $27.76 $26.96 $27.31 $27.10 1,373,495
2021-08-04 $28.57 $28.75 $27.52 $27.59 $27.37 1,444,649
2021-08-03 $27.74 $27.99 $27.57 $27.94 $27.72 1,277,738
2021-08-02 $27.98 $28.04 $27.60 $27.72 $27.50 817,512
2021-07-30 $28.00 $28.44 $27.80 $28.07 $27.85 1,114,149
2021-07-29 $28.62 $28.82 $28.23 $28.28 $28.06 2,192,635
2021-07-28 $26.90 $27.76 $26.75 $27.72 $27.50 1,541,057
2021-07-27 $27.12 $27.12 $26.46 $26.89 $26.68 1,190,076
2021-07-26 $26.88 $27.50 $26.80 $27.11 $26.90 1,031,841
2021-07-23 $26.90 $27.06 $26.55 $26.85 $26.64 1,254,550
2021-07-22 $27.07 $27.22 $26.50 $26.93 $26.71 1,524,876
2021-07-21 $26.26 $27.13 $26.09 $27.05 $26.84 1,858,331
2021-07-20 $26.21 $26.67 $25.92 $26.26 $26.05 1,855,571
2021-07-19 $26.43 $26.88 $25.86 $26.19 $25.98 4,433,773
2021-07-16 $28.31 $28.31 $27.02 $27.11 $26.90 2,220,113
2021-07-15 $28.73 $28.80 $28.20 $28.48 $28.26 1,412,763
2021-07-14 $29.00 $29.14 $28.49 $28.64 $28.41 2,237,929
2021-07-13 $27.93 $28.95 $27.93 $28.35 $28.13 1,553,783
2021-07-12 $28.25 $28.63 $27.90 $27.95 $27.73 1,846,337
2021-07-09 $27.64 $28.68 $27.64 $28.50 $28.28 1,941,243
2021-07-08 $28.13 $28.49 $27.33 $27.57 $27.35 2,989,653
2021-07-07 $28.61 $28.62 $27.96 $28.15 $27.93 1,591,230
2021-07-06 $29.18 $29.32 $28.28 $28.42 $28.20 1,961,698
2021-07-02 $28.78 $29.22 $28.43 $28.84 $28.61 1,586,409
2021-07-01 $29.00 $29.10 $28.21 $28.41 $28.19 1,415,700
2021-06-30 $28.28 $28.82 $28.09 $28.57 $28.35 1,806,252
2021-06-29 $27.71 $28.59 $27.55 $28.18 $27.96 2,241,759
2021-06-28 $28.41 $28.61 $27.85 $28.15 $27.93 1,507,643
2021-06-25 $29.04 $29.28 $28.29 $28.33 $28.11 1,915,714
2021-06-24 $28.81 $28.99 $28.40 $28.62 $28.39 2,348,724
2021-06-23 $29.10 $29.50 $28.61 $28.65 $28.42 1,803,058
2021-06-22 $28.60 $28.98 $28.18 $28.75 $28.52 2,569,051
2021-06-21 $28.55 $28.85 $27.93 $28.71 $28.48 2,328,583
2021-06-18 $29.12 $29.25 $28.17 $28.24 $28.02 3,837,449
2021-06-17 $29.45 $29.94 $28.71 $28.88 $28.65 5,640,320
2021-06-16 $30.48 $31.04 $30.26 $30.49 $30.25 2,477,196
2021-06-15 $31.30 $31.35 $30.38 $30.57 $30.33 3,237,102
2021-06-14 $30.85 $32.06 $30.61 $31.43 $31.18 2,313,552
2021-06-11 $32.28 $32.43 $31.38 $31.52 $31.27 2,236,625
2021-06-10 $31.61 $32.35 $31.30 $32.32 $32.07 2,769,779
2021-06-09 $31.02 $31.88 $30.65 $31.56 $31.31 2,398,609
2021-06-08 $31.74 $31.89 $30.94 $30.95 $30.71 3,092,687
2021-06-07 $32.26 $32.47 $31.77 $32.08 $31.83 1,875,332
2021-06-04 $32.05 $32.54 $31.80 $32.31 $32.06 2,154,166
2021-06-03 $32.35 $32.45 $31.67 $31.92 $31.67 2,856,699
2021-06-02 $33.61 $33.64 $32.71 $33.33 $33.07 2,465,809
2021-06-01 $33.86 $34.63 $33.59 $33.73 $33.46 2,689,082
2021-05-28 $33.29 $33.95 $33.18 $33.64 $33.38 2,039,916
2021-05-27 $33.39 $34.04 $32.92 $33.84 $33.57 1,455,083
2021-05-26 $34.06 $34.70 $33.41 $33.42 $33.16 2,197,501
2021-05-25 $33.71 $34.10 $32.98 $33.97 $33.70 2,326,882
2021-05-24 $33.86 $34.21 $33.49 $33.90 $33.63 1,542,386
2021-05-21 $34.29 $34.41 $33.39 $33.71 $33.44 2,675,294
2021-05-20 $33.11 $34.44 $33.00 $33.81 $33.47 2,440,847
2021-05-19 $32.87 $33.77 $32.62 $33.07 $32.74 2,529,875
2021-05-18 $33.90 $34.00 $33.00 $33.77 $33.43 2,552,739
2021-05-17 $31.31 $34.05 $31.19 $33.77 $33.43 4,698,448
2021-05-14 $30.45 $31.15 $30.03 $30.95 $30.64 3,863,441
2021-05-13 $31.92 $31.97 $29.20 $29.82 $29.52 10,095,453
2021-05-12 $34.74 $35.15 $33.22 $33.36 $33.03 2,615,514
2021-05-11 $33.51 $34.78 $33.35 $34.66 $34.32 2,814,402
2021-05-10 $35.60 $36.14 $34.44 $34.47 $34.13 3,322,503
2021-05-07 $35.25 $35.45 $34.55 $34.99 $34.64 1,874,565
2021-05-06 $33.50 $35.45 $33.44 $34.75 $34.41 4,157,203
2021-05-05 $33.50 $33.54 $32.68 $33.13 $32.80 1,361,099
2021-05-04 $33.38 $34.41 $32.84 $33.12 $32.79 2,213,672
2021-05-03 $32.50 $33.77 $32.22 $33.60 $33.27 2,401,686
2021-04-30 $32.39 $32.47 $31.69 $31.82 $31.50 1,907,859
2021-04-29 $32.62 $32.69 $31.72 $32.39 $32.07 2,356,376
2021-04-28 $32.27 $33.20 $31.90 $32.98 $32.65 1,707,340
2021-04-27 $33.27 $33.52 $32.58 $32.61 $32.28 1,675,973
2021-04-26 $33.90 $33.94 $33.18 $33.38 $33.05 1,657,686
2021-04-23 $34.21 $34.45 $33.62 $33.77 $33.43 1,136,123
2021-04-22 $34.48 $34.48 $33.59 $33.85 $33.51 1,598,980
2021-04-21 $33.77 $34.90 $33.77 $34.74 $34.40 2,070,705
2021-04-20 $33.24 $33.85 $32.82 $33.74 $33.41 2,174,800
2021-04-19 $33.85 $34.09 $32.96 $33.28 $32.95 1,517,967
2021-04-16 $34.53 $34.57 $33.60 $33.79 $33.45 2,172,899
2021-04-15 $33.15 $34.84 $33.02 $34.04 $33.70 2,960,594
2021-04-14 $33.01 $33.17 $32.43 $32.46 $32.14 1,422,181
2021-04-13 $33.10 $33.66 $32.92 $33.12 $32.79 1,347,034
2021-04-12 $33.25 $33.39 $32.37 $32.52 $32.20 1,401,843
2021-04-09 $32.88 $33.78 $32.65 $33.52 $33.19 1,721,370
2021-04-08 $32.89 $33.82 $32.77 $33.59 $33.26 2,111,451
2021-04-07 $32.53 $32.65 $32.05 $32.18 $31.86 1,446,333
2021-04-06 $31.67 $33.12 $31.60 $32.59 $32.27 2,055,343
2021-04-05 $31.45 $31.78 $31.01 $31.33 $31.02 1,560,505
2021-04-01 $30.50 $31.48 $30.45 $31.36 $31.05 1,738,177
2021-03-31 $29.51 $30.45 $29.16 $30.03 $29.73 2,103,171
2021-03-30 $29.30 $29.68 $28.71 $29.34 $29.05 2,651,715
2021-03-29 $30.55 $30.69 $29.28 $30.34 $30.04 2,377,593
2021-03-26 $30.35 $30.77 $30.14 $30.76 $30.45 1,170,924
2021-03-25 $30.06 $30.80 $29.97 $30.49 $30.19 1,906,733
2021-03-24 $31.18 $31.43 $30.40 $30.46 $30.16 2,253,649
2021-03-23 $32.84 $32.84 $30.69 $30.70 $30.40 3,844,205
2021-03-22 $33.00 $33.69 $32.95 $33.05 $32.72 1,181,717
2021-03-19 $33.64 $33.75 $32.71 $33.32 $32.99 3,129,815
2021-03-18 $33.67 $34.32 $33.21 $33.46 $33.13 2,152,316
2021-03-17 $32.94 $34.93 $32.72 $34.49 $34.15 2,899,522
2021-03-16 $33.57 $33.69 $33.02 $33.24 $32.91 1,791,450
2021-03-15 $32.34 $33.75 $32.34 $33.70 $33.37 2,941,379
2021-03-12 $30.57 $32.09 $30.33 $32.07 $31.75 2,871,968
2021-03-11 $31.49 $31.83 $31.00 $31.60 $31.29 2,019,251
2021-03-10 $30.95 $31.31 $30.34 $31.06 $30.75 2,559,440
2021-03-09 $30.97 $31.72 $30.59 $30.82 $30.51 3,513,043
2021-03-08 $30.74 $30.94 $29.69 $29.73 $29.44 2,469,012
2021-03-05 $30.99 $31.15 $29.30 $30.85 $30.54 3,670,116
2021-03-04 $31.53 $32.06 $30.13 $30.91 $30.60 3,898,279
2021-03-03 $32.41 $32.43 $31.27 $31.77 $31.45 2,687,061
2021-03-02 $32.07 $33.52 $32.07 $33.12 $32.79 2,772,743
2021-03-01 $33.94 $34.14 $31.86 $32.02 $31.70 3,190,226
2021-02-26 $34.21 $34.67 $32.60 $33.02 $32.69 3,901,759
2021-02-25 $36.17 $37.29 $34.94 $35.43 $35.00 4,220,553
2021-02-24 $34.24 $37.26 $34.00 $36.78 $36.34 5,252,071
2021-02-23 $34.07 $34.71 $33.03 $34.61 $34.19 3,094,838
2021-02-22 $33.10 $35.04 $32.75 $34.66 $34.24 4,511,877
2021-02-19 $32.66 $32.90 $32.29 $32.49 $32.10 2,357,095
2021-02-18 $32.15 $32.60 $31.43 $32.04 $31.65 2,445,503
2021-02-17 $32.24 $32.55 $31.44 $31.86 $31.48 3,290,098
2021-02-16 $32.90 $33.68 $32.54 $32.74 $32.35 2,605,269
2021-02-12 $32.50 $33.60 $32.05 $33.33 $32.93 2,299,469
2021-02-11 $33.33 $33.68 $32.55 $32.73 $32.34 1,838,134
2021-02-10 $33.46 $33.84 $33.06 $33.25 $32.85 2,344,790
2021-02-09 $33.47 $33.61 $32.73 $33.05 $32.65 2,210,622
2021-02-08 $32.80 $33.59 $32.55 $33.28 $32.88 2,912,677
2021-02-05 $31.82 $32.36 $31.23 $32.06 $31.67 3,052,897
2021-02-04 $30.55 $31.69 $30.20 $31.62 $31.24 4,027,143
2021-02-03 $32.21 $32.34 $31.23 $31.59 $31.21 3,143,957
2021-02-02 $33.84 $34.30 $31.41 $31.50 $31.12 8,819,831
2021-02-01 $37.37 $39.62 $35.13 $36.38 $35.94 17,984,272
2021-01-29 $33.88 $34.12 $32.22 $32.46 $32.07 6,721,988
2021-01-28 $30.96 $32.09 $29.83 $31.28 $30.90 8,466,311
2021-01-27 $29.33 $29.38 $27.95 $28.12 $27.78 3,446,561
2021-01-26 $30.00 $30.29 $29.61 $29.90 $29.54 1,657,996
2021-01-25 $30.59 $30.68 $29.51 $29.75 $29.39 2,276,531
2021-01-22 $29.66 $30.61 $29.52 $30.22 $29.86 2,638,513
2021-01-21 $31.90 $32.13 $30.50 $30.83 $30.46 3,200,503
2021-01-20 $29.88 $31.99 $29.78 $31.82 $31.44 5,221,245
2021-01-19 $30.00 $30.33 $29.24 $29.53 $29.18 4,625,168
2021-01-15 $30.79 $30.89 $29.32 $29.33 $28.98 4,403,614
2021-01-14 $32.10 $32.51 $30.89 $31.17 $30.80 4,820,175
2021-01-13 $33.54 $33.72 $31.96 $31.99 $31.61 4,028,790
2021-01-12 $34.21 $34.25 $33.20 $34.02 $33.61 2,420,095
2021-01-11 $34.52 $34.87 $34.16 $34.27 $33.86 2,428,003
2021-01-08 $37.18 $37.24 $34.68 $35.41 $34.98 4,838,055
2021-01-07 $38.21 $38.69 $37.61 $38.30 $37.84 2,035,013
2021-01-06 $37.82 $38.16 $36.95 $38.02 $37.56 3,425,449
2021-01-05 $37.60 $38.29 $36.56 $38.20 $37.74 3,198,988
2021-01-04 $36.06 $37.51 $35.44 $37.33 $36.88 4,613,497
2020-12-31 $34.97 $35.10 $34.01 $34.51 $34.10 2,247,200
2020-12-30 $33.28 $35.08 $33.28 $35.06 $34.64 2,484,420
2020-12-29 $33.55 $33.93 $32.80 $33.21 $32.81 1,763,714
2020-12-28 $33.86 $34.49 $33.22 $33.37 $32.97 2,063,960
2020-12-24 $32.67 $33.14 $32.39 $32.98 $32.58 680,803
2020-12-23 $32.81 $33.20 $32.57 $32.78 $32.39 1,556,490
2020-12-22 $33.73 $33.93 $32.06 $32.15 $31.76 2,372,836
2020-12-21 $33.60 $34.47 $33.50 $33.87 $33.46 2,400,595
2020-12-18 $34.01 $34.10 $33.14 $33.48 $33.08 3,620,309
2020-12-17 $33.67 $34.35 $33.25 $34.07 $33.66 3,920,539
2020-12-16 $31.09 $32.31 $30.69 $32.23 $31.84 3,333,085
2020-12-15 $29.76 $30.47 $29.64 $30.47 $30.10 2,298,847
2020-12-14 $29.86 $30.27 $28.82 $28.86 $28.51 1,803,774
2020-12-11 $30.18 $30.35 $29.62 $29.66 $29.30 1,401,088
2020-12-10 $30.25 $30.81 $29.82 $30.12 $29.76 1,931,863
2020-12-09 $30.91 $31.04 $29.68 $30.02 $29.65 2,840,282
2020-12-08 $32.14 $32.20 $31.05 $31.33 $30.95 1,872,247
2020-12-07 $30.41 $32.37 $30.39 $31.93 $31.55 2,408,202
2020-12-04 $30.92 $31.14 $30.41 $30.58 $30.21 1,487,989
2020-12-03 $31.18 $31.32 $30.23 $30.69 $30.32 1,592,323
2020-12-02 $31.08 $31.17 $30.53 $30.97 $30.60 1,950,516
2020-12-01 $30.81 $31.20 $30.06 $30.91 $30.54 2,879,894
2020-11-30 $29.01 $29.68 $28.49 $29.53 $29.18 2,077,944
2020-11-27 $28.66 $29.27 $28.33 $29.12 $28.77 1,962,811
2020-11-25 $29.20 $29.46 $28.85 $29.16 $28.81 1,862,252
2020-11-24 $28.50 $29.24 $28.36 $28.78 $28.43 3,061,050
2020-11-23 $30.34 $30.43 $28.70 $29.11 $28.76 3,582,109
2020-11-20 $31.16 $31.60 $30.71 $30.80 $30.43 1,669,441
2020-11-19 $30.13 $30.91 $30.13 $30.37 $30.01 1,912,174
2020-11-18 $31.71 $31.85 $30.85 $30.90 $30.53 1,933,062
2020-11-17 $32.45 $32.61 $31.71 $31.74 $31.35 1,776,379
2020-11-16 $32.90 $33.22 $32.24 $32.68 $32.29 1,291,130
2020-11-13 $33.38 $33.60 $32.71 $33.02 $32.62 1,359,140
2020-11-12 $32.26 $33.47 $32.10 $32.68 $32.22 1,768,655
2020-11-11 $32.47 $32.81 $31.69 $31.84 $31.39 1,870,922
2020-11-10 $34.05 $34.22 $32.63 $32.66 $32.20 2,487,246
2020-11-09 $35.11 $35.28 $33.43 $33.75 $33.27 3,197,474
2020-11-06 $36.44 $37.29 $35.82 $36.93 $36.41 2,774,539
2020-11-05 $33.44 $36.28 $33.25 $36.11 $35.60 3,997,875
2020-11-04 $33.92 $34.00 $32.07 $32.11 $31.66 2,069,124
2020-11-03 $33.15 $34.10 $32.79 $33.97 $33.49 2,629,499
2020-11-02 $32.09 $32.83 $31.62 $32.80 $32.34 1,944,676
2020-10-30 $31.40 $31.92 $30.55 $31.80 $31.35 2,497,594
2020-10-29 $29.84 $31.08 $29.81 $30.76 $30.33 2,150,741
2020-10-28 $32.18 $32.27 $30.12 $30.33 $29.90 2,773,843
2020-10-27 $32.91 $33.46 $32.63 $33.38 $32.91 1,036,175
2020-10-26 $32.94 $33.94 $32.63 $32.73 $32.27 1,779,116
2020-10-23 $33.43 $33.57 $32.81 $33.25 $32.78 1,173,124
2020-10-22 $33.61 $33.89 $33.01 $33.50 $33.03 1,859,764
2020-10-21 $33.48 $34.30 $33.19 $34.16 $33.68 2,263,716
2020-10-20 $32.40 $33.24 $32.14 $33.00 $32.53 1,981,432
2020-10-19 $33.24 $33.53 $31.95 $32.02 $31.57 1,872,695
2020-10-16 $33.84 $33.84 $32.86 $32.88 $32.42 2,020,269
2020-10-15 $33.45 $33.89 $33.22 $33.52 $33.05 1,499,094
2020-10-14 $33.92 $34.62 $33.62 $34.38 $33.90 2,148,235
2020-10-13 $33.83 $33.96 $32.75 $33.75 $33.27 1,827,327
2020-10-12 $34.14 $34.68 $33.50 $34.29 $33.81 1,714,525
2020-10-09 $33.10 $34.20 $32.90 $34.18 $33.70 2,362,836
2020-10-08 $31.98 $32.57 $31.84 $32.28 $31.82 1,822,662
2020-10-07 $32.40 $32.83 $31.54 $31.63 $31.18 3,320,261
2020-10-06 $33.75 $33.89 $32.24 $32.34 $31.88 2,278,353
2020-10-05 $33.25 $34.16 $33.24 $33.57 $33.10 1,604,215
2020-10-02 $33.53 $33.78 $32.63 $33.09 $32.62 1,985,369
2020-10-01 $32.99 $34.04 $32.66 $33.81 $33.33 3,010,639
2020-09-30 $32.04 $32.48 $31.63 $32.15 $31.70 1,944,947
2020-09-29 $32.50 $32.81 $32.05 $32.36 $31.90 2,363,759
2020-09-28 $31.86 $32.34 $31.43 $32.10 $31.65 2,359,036
2020-09-25 $30.94 $31.44 $30.60 $31.24 $30.80 1,800,162
2020-09-24 $29.91 $31.65 $29.63 $31.36 $30.92 3,789,430
2020-09-23 $32.42 $32.60 $30.13 $30.38 $29.95 4,638,397
2020-09-22 $32.88 $33.42 $32.60 $33.30 $32.83 2,296,349
2020-09-21 $33.62 $33.89 $32.05 $32.75 $32.29 3,630,354
2020-09-18 $35.43 $35.71 $34.60 $34.63 $34.14 2,792,725
2020-09-17 $34.77 $35.33 $33.97 $35.19 $34.69 1,859,642
2020-09-16 $36.34 $36.51 $35.64 $35.97 $35.46 1,838,686
2020-09-15 $36.95 $37.11 $35.65 $35.89 $35.38 1,996,856
2020-09-14 $34.89 $36.32 $34.82 $36.24 $35.73 2,152,118
2020-09-11 $35.32 $35.90 $34.29 $34.47 $33.98 1,851,034
2020-09-10 $36.23 $36.83 $34.96 $35.12 $34.62 2,048,217
2020-09-09 $34.42 $35.88 $34.36 $35.77 $35.27 2,070,168
2020-09-08 $33.37 $34.89 $32.52 $33.88 $33.40 2,665,743
2020-09-04 $34.67 $35.00 $32.79 $34.47 $33.98 2,731,403
2020-09-03 $35.08 $35.74 $33.86 $35.12 $34.62 2,267,068
2020-09-02 $35.15 $35.58 $33.98 $35.55 $35.05 1,728,409
2020-09-01 $36.99 $37.00 $35.03 $35.57 $35.07 2,168,464
2020-08-31 $36.15 $36.73 $35.65 $36.16 $35.65 2,288,261
2020-08-28 $34.90 $36.03 $34.52 $35.72 $35.22 2,552,762
2020-08-27 $35.07 $35.23 $33.12 $34.05 $33.57 2,185,679
2020-08-26 $32.83 $34.86 $32.81 $34.73 $34.24 2,817,779
2020-08-25 $32.82 $33.30 $32.04 $33.29 $32.82 2,172,932
2020-08-24 $33.87 $34.00 $32.88 $33.08 $32.61 1,700,950
2020-08-21 $33.86 $33.90 $32.89 $33.22 $32.75 2,621,201
2020-08-20 $33.56 $34.42 $33.41 $34.34 $33.86 2,564,260
2020-08-19 $34.39 $34.90 $33.51 $33.82 $33.34 2,500,184
2020-08-18 $36.19 $36.25 $34.49 $34.91 $34.42 2,728,467
2020-08-17 $35.10 $35.21 $34.23 $35.17 $34.67 2,916,085
2020-08-14 $33.98 $34.21 $33.08 $33.56 $33.09 2,145,478
2020-08-13 $33.19 $34.65 $32.84 $34.24 $33.71 4,633,293
2020-08-12 $33.39 $33.59 $32.18 $32.24 $31.74 3,746,214
2020-08-11 $34.00 $34.17 $31.84 $32.04 $31.54 7,506,796
2020-08-10 $37.10 $37.96 $36.05 $36.25 $35.69 3,237,658
2020-08-07 $37.43 $37.65 $36.14 $36.70 $36.13 3,514,888
2020-08-06 $40.00 $40.11 $36.92 $38.43 $37.83 5,789,256
2020-08-05 $39.50 $40.10 $38.12 $39.15 $38.54 5,009,048
2020-08-04 $37.09 $38.95 $36.63 $38.81 $38.21 4,202,316
2020-08-03 $37.27 $37.42 $35.67 $36.94 $36.36 2,420,255
2020-07-31 $36.53 $37.71 $36.03 $37.36 $36.78 3,589,447
2020-07-30 $36.73 $37.36 $35.10 $35.52 $34.97 5,945,771
2020-07-29 $38.10 $38.25 $36.69 $37.69 $37.10 3,950,153
2020-07-28 $37.88 $38.98 $37.28 $37.99 $37.40 3,622,049
2020-07-27 $38.58 $39.33 $37.89 $38.77 $38.17 5,313,019
2020-07-24 $36.13 $36.93 $35.70 $36.70 $36.13 3,761,286
2020-07-23 $36.81 $37.86 $34.76 $35.58 $35.03 7,366,898
2020-07-22 $36.81 $37.74 $35.96 $37.24 $36.66 6,026,364
2020-07-21 $37.40 $37.40 $35.24 $35.67 $35.11 5,655,912
2020-07-20 $34.98 $35.89 $34.73 $35.68 $35.12 4,247,902
2020-07-17 $33.11 $34.64 $33.11 $34.39 $33.85 3,220,562
2020-07-16 $33.05 $33.53 $32.29 $32.80 $32.29 2,654,340
2020-07-15 $33.10 $33.64 $32.09 $33.56 $33.04 2,845,286
2020-07-14 $31.24 $33.02 $30.90 $32.98 $32.47 3,130,144
2020-07-13 $33.97 $34.00 $31.12 $31.32 $30.83 4,159,658
2020-07-10 $32.86 $33.06 $32.09 $32.42 $31.92 2,145,718
2020-07-09 $33.07 $33.28 $31.28 $32.47 $31.96 4,852,225
2020-07-08 $31.00 $32.75 $31.00 $32.49 $31.98 5,354,223
2020-07-07 $29.44 $30.27 $29.12 $30.12 $29.65 2,973,230
2020-07-06 $29.86 $30.56 $28.89 $29.47 $29.01 2,435,879
2020-07-02 $29.22 $30.39 $29.19 $29.24 $28.78 2,105,769
2020-07-01 $30.54 $30.54 $28.81 $29.87 $29.40 2,888,159
2020-06-30 $28.16 $30.48 $28.03 $30.39 $29.92 4,724,889
2020-06-29 $28.80 $28.80 $27.97 $28.20 $27.76 2,266,933
2020-06-26 $28.08 $28.63 $27.26 $28.53 $28.09 2,230,362
2020-06-25 $28.05 $28.27 $27.42 $28.26 $27.82 1,754,700
2020-06-24 $28.25 $28.94 $27.27 $27.76 $27.33 2,793,530
2020-06-23 $28.96 $29.36 $28.51 $28.75 $28.30 2,455,246
2020-06-22 $27.92 $29.46 $27.74 $28.47 $28.03 5,068,815
2020-06-19 $26.58 $27.37 $26.22 $26.79 $26.37 3,639,099
2020-06-18 $26.32 $26.82 $25.77 $25.94 $25.54 1,881,728
2020-06-17 $26.67 $27.03 $26.30 $26.56 $26.15 2,032,559
2020-06-16 $27.47 $27.47 $26.28 $26.44 $26.03 3,146,349
2020-06-15 $25.17 $27.50 $24.82 $27.31 $26.88 3,399,093
2020-06-12 $26.29 $26.97 $25.78 $26.14 $25.73 2,884,035
2020-06-11 $28.56 $28.72 $25.26 $25.89 $25.49 5,368,771
2020-06-10 $27.52 $28.71 $26.57 $28.69 $28.24 3,816,902
2020-06-09 $27.52 $27.61 $26.76 $26.98 $26.56 2,560,556
2020-06-08 $27.00 $27.29 $26.24 $27.28 $26.86 3,170,459
2020-06-05 $26.07 $26.76 $25.54 $26.72 $26.30 3,819,252
2020-06-04 $28.25 $28.58 $27.14 $27.51 $27.08 3,418,896
2020-06-03 $27.22 $28.12 $27.14 $27.62 $27.19 3,473,864
2020-06-02 $30.50 $30.59 $28.29 $28.31 $27.87 4,965,846
2020-06-01 $29.64 $30.46 $29.22 $30.44 $29.97 5,299,758
2020-05-29 $27.87 $29.90 $27.83 $29.30 $28.84 10,023,318
2020-05-28 $27.05 $27.85 $26.56 $26.93 $26.51 5,673,414
2020-05-27 $25.21 $26.15 $24.62 $26.12 $25.71 5,168,173
2020-05-26 $27.82 $27.82 $25.96 $25.99 $25.59 5,255,482
2020-05-22 $27.37 $28.06 $27.12 $27.29 $26.87 3,105,904
2020-05-21 $27.18 $27.37 $26.07 $27.05 $26.63 3,938,598
2020-05-20 $27.21 $28.00 $27.00 $27.75 $27.32 4,397,878
2020-05-19 $25.30 $27.11 $25.18 $26.90 $26.48 5,584,409
2020-05-18 $25.38 $25.74 $24.65 $25.00 $24.61 4,629,143
2020-05-15 $23.31 $24.55 $22.96 $24.50 $24.12 6,617,200
2020-05-14 $21.43 $22.23 $21.36 $21.97 $21.58 3,351,548
2020-05-13 $22.11 $22.45 $21.05 $21.60 $21.22 2,969,624
2020-05-12 $21.98 $22.45 $21.34 $21.40 $21.02 3,043,579
2020-05-11 $22.37 $22.43 $21.13 $21.57 $21.19 2,646,081
2020-05-08 $22.31 $22.86 $22.00 $22.36 $21.97 3,112,509
2020-05-07 $21.00 $22.71 $20.70 $22.40 $22.01 4,064,047
2020-05-06 $21.92 $22.21 $21.44 $21.54 $21.16 2,584,958
2020-05-05 $22.33 $22.54 $21.59 $22.24 $21.85 3,817,182
2020-05-04 $22.12 $22.78 $21.91 $22.41 $22.02 5,831,597
2020-05-01 $20.70 $21.90 $20.35 $21.79 $21.41 2,747,754
2020-04-30 $22.42 $22.53 $21.04 $21.24 $20.87 3,116,039
2020-04-29 $22.09 $22.70 $21.70 $22.61 $22.21 3,107,877
2020-04-28 $21.98 $22.27 $21.33 $22.09 $21.70 2,765,057
2020-04-27 $21.83 $22.11 $21.07 $21.78 $21.40 2,073,516
2020-04-24 $21.70 $22.12 $20.96 $21.69 $21.31 3,222,982
2020-04-23 $21.43 $22.90 $20.91 $21.48 $21.10 5,357,048
2020-04-22 $20.50 $21.15 $20.17 $21.03 $20.66 4,050,143
2020-04-21 $18.77 $20.03 $18.77 $19.74 $19.39 3,336,541
2020-04-20 $18.99 $20.11 $18.96 $19.83 $19.48 3,507,179
2020-04-17 $18.79 $19.38 $18.65 $19.09 $18.75 4,469,808
2020-04-16 $19.43 $19.68 $18.90 $19.47 $19.13 2,502,402
2020-04-15 $18.55 $19.30 $18.16 $19.16 $18.82 3,216,503
2020-04-14 $20.28 $21.00 $18.76 $19.36 $19.02 5,140,967
2020-04-13 $18.19 $19.68 $17.33 $19.46 $19.12 5,004,578
2020-04-09 $17.10 $18.40 $16.86 $18.19 $17.87 4,340,319
2020-04-08 $16.57 $16.83 $16.00 $16.24 $15.95 1,967,370
2020-04-07 $16.53 $17.07 $16.00 $16.21 $15.93 4,292,363
2020-04-06 $15.75 $16.32 $15.36 $16.14 $15.86 4,289,681
2020-04-03 $14.83 $15.46 $14.73 $15.00 $14.74 2,285,520
2020-04-02 $15.49 $16.25 $14.62 $14.85 $14.59 5,033,050
2020-04-01 $14.36 $15.17 $14.02 $14.58 $14.32 3,646,766
2020-03-31 $14.80 $15.27 $14.26 $14.33 $14.08 3,988,342
2020-03-30 $15.18 $15.80 $14.40 $14.80 $14.54 4,036,416
2020-03-27 $16.24 $16.63 $15.15 $15.41 $15.14 4,056,223
2020-03-26 $17.05 $17.95 $16.08 $16.89 $16.59 5,893,902
2020-03-25 $16.91 $17.91 $15.90 $16.78 $16.49 6,525,854
2020-03-24 $16.03 $17.30 $15.81 $16.89 $16.59 8,115,522
2020-03-23 $13.30 $14.64 $12.12 $13.68 $13.44 5,675,340
2020-03-20 $14.52 $14.62 $11.67 $11.77 $11.56 8,340,253
2020-03-19 $13.19 $15.43 $11.02 $13.29 $13.06 6,897,067
2020-03-18 $14.90 $16.45 $12.33 $12.64 $12.42 8,601,694
2020-03-17 $14.10 $17.74 $14.00 $16.00 $15.72 9,581,700
2020-03-16 $10.65 $15.21 $10.61 $14.47 $14.22 11,794,928
2020-03-13 $17.19 $17.23 $13.79 $13.79 $13.55 7,880,805
2020-03-12 $15.93 $18.60 $15.02 $16.54 $16.25 6,598,689
2020-03-11 $20.47 $20.62 $18.62 $18.92 $18.59 4,408,927
2020-03-10 $20.34 $21.02 $19.84 $20.85 $20.48 4,763,870
2020-03-09 $20.30 $21.61 $19.93 $20.17 $19.82 5,177,573
2020-03-06 $22.27 $22.35 $20.81 $22.09 $21.70 5,187,961
2020-03-05 $22.20 $22.64 $21.89 $22.32 $21.93 4,122,362
2020-03-04 $22.30 $22.54 $21.48 $22.05 $21.66 3,153,616
2020-03-03 $21.69 $22.94 $20.92 $22.02 $21.63 7,521,970
2020-03-02 $20.43 $21.05 $20.24 $21.05 $20.68 3,058,197
2020-02-28 $19.46 $20.06 $18.37 $19.80 $19.45 6,553,580
2020-02-27 $24.45 $24.52 $21.27 $21.32 $20.89 4,636,227
2020-02-26 $24.24 $24.48 $23.73 $24.22 $23.73 2,952,139
2020-02-25 $24.70 $25.46 $24.32 $24.33 $23.84 3,118,369
2020-02-24 $26.01 $26.20 $24.86 $25.34 $24.83 5,147,094
2020-02-21 $25.39 $25.50 $24.90 $25.22 $24.71 3,687,622
2020-02-20 $24.53 $25.57 $24.08 $24.91 $24.41 4,982,707
2020-02-19 $24.17 $24.87 $23.98 $24.63 $24.14 5,072,536
2020-02-18 $22.60 $23.96 $22.25 $23.96 $23.48 4,396,119
2020-02-14 $22.46 $22.64 $22.35 $22.42 $21.97 2,452,929
2020-02-13 $22.53 $22.98 $22.40 $22.51 $22.06 3,285,329
2020-02-12 $22.60 $22.60 $22.30 $22.34 $21.89 1,556,897
2020-02-11 $22.60 $22.91 $22.43 $22.67 $22.22 858,632
2020-02-10 $22.49 $22.81 $22.22 $22.61 $22.16 2,641,200
2020-02-07 $23.00 $23.00 $22.29 $22.29 $21.84 1,716,109
2020-02-06 $22.46 $22.95 $22.43 $22.79 $22.33 2,163,198
2020-02-05 $21.95 $22.58 $21.89 $22.36 $21.91 2,703,648
2020-02-04 $21.96 $22.09 $21.52 $21.98 $21.54 2,392,415
2020-02-03 $22.66 $22.90 $22.20 $22.35 $21.90 2,980,741
2020-01-31 $22.68 $23.07 $22.60 $22.98 $22.52 2,283,302
2020-01-30 $22.71 $22.84 $22.28 $22.60 $22.15 2,794,657
2020-01-29 $21.82 $22.49 $21.71 $22.45 $22.00 2,356,581
2020-01-28 $22.25 $22.55 $21.84 $21.86 $21.42 1,341,003
2020-01-27 $23.31 $23.50 $22.36 $22.52 $22.07 2,423,057
2020-01-24 $22.19 $23.31 $22.12 $23.02 $22.56 2,892,802
2020-01-23 $22.08 $22.54 $22.04 $22.15 $21.71 1,303,093
2020-01-22 $22.17 $22.45 $22.07 $22.17 $21.73 1,648,170
2020-01-21 $21.15 $22.14 $20.91 $22.10 $21.66 5,516,139
2020-01-17 $21.79 $21.79 $21.19 $21.34 $20.91 2,043,881
2020-01-16 $22.00 $22.01 $21.33 $21.64 $21.21 4,120,267
2020-01-15 $22.89 $23.08 $22.05 $22.73 $22.27 3,340,526
2020-01-14 $21.73 $22.56 $21.67 $22.52 $22.07 3,813,233
2020-01-13 $22.41 $22.42 $21.97 $21.99 $21.55 1,858,910
2020-01-10 $22.18 $22.81 $22.15 $22.56 $22.11 2,457,543
2020-01-09 $22.04 $22.36 $21.93 $22.13 $21.69 3,071,507
2020-01-08 $23.20 $23.32 $22.17 $22.39 $21.94 3,909,824
2020-01-07 $23.16 $23.64 $22.91 $23.50 $23.03 2,645,601
2020-01-06 $23.95 $23.97 $22.94 $23.16 $22.70 2,710,279
2020-01-03 $23.85 $23.89 $23.36 $23.48 $23.01 3,448,931
2020-01-02 $23.96 $24.02 $23.17 $23.48 $23.01 2,913,724
2019-12-31 $23.97 $24.02 $23.60 $23.69 $23.21 1,908,763
2019-12-30 $23.14 $23.91 $23.10 $23.80 $23.32 4,091,371
2019-12-27 $23.57 $23.59 $22.91 $23.14 $22.68 2,191,343
2019-12-26 $23.40 $23.65 $22.95 $23.55 $23.08 3,370,922
2019-12-24 $22.56 $23.17 $22.44 $23.09 $22.63 1,346,149
2019-12-23 $21.77 $22.47 $21.75 $22.43 $21.98 4,190,736
2019-12-20 $21.86 $21.88 $21.31 $21.60 $21.17 3,704,792
2019-12-19 $21.68 $21.86 $21.54 $21.79 $21.35 3,187,018
2019-12-18 $21.02 $21.71 $21.01 $21.68 $21.25 3,370,328
2019-12-17 $21.41 $21.69 $21.38 $21.40 $20.97 2,335,410
2019-12-16 $21.60 $21.67 $21.31 $21.41 $20.98 2,933,301
2019-12-13 $20.94 $21.57 $20.91 $21.53 $21.10 3,975,365
2019-12-12 $20.99 $21.32 $20.44 $21.26 $20.83 4,293,931
2019-12-11 $19.95 $20.75 $19.80 $20.72 $20.30 3,661,962
2019-12-10 $19.83 $19.95 $19.71 $19.77 $19.37 1,965,868
2019-12-09 $20.00 $20.02 $19.65 $19.74 $19.34 2,070,687
2019-12-06 $20.33 $20.38 $19.82 $19.82 $19.42 3,583,849
2019-12-05 $20.28 $20.91 $20.27 $20.77 $20.35 2,992,771
2019-12-04 $20.38 $20.54 $19.92 $20.37 $19.96 2,651,428
2019-12-03 $20.21 $20.54 $20.02 $20.54 $20.13 4,245,294
2019-12-02 $19.12 $19.89 $19.03 $19.87 $19.47 3,980,916
2019-11-29 $18.69 $19.34 $18.60 $19.25 $18.86 2,232,893
2019-11-27 $18.74 $18.76 $18.44 $18.69 $18.32 2,426,762
2019-11-26 $18.45 $18.90 $18.33 $18.86 $18.48 3,193,511
2019-11-25 $18.23 $18.56 $18.12 $18.32 $17.95 1,683,804
2019-11-22 $18.58 $18.66 $18.38 $18.40 $18.03 2,511,054
2019-11-21 $18.75 $18.99 $18.53 $18.53 $18.16 2,941,403
2019-11-20 $18.72 $19.06 $18.61 $18.91 $18.53 2,331,938
2019-11-19 $18.70 $19.03 $18.58 $18.66 $18.29 2,271,776
2019-11-18 $18.39 $18.82 $18.33 $18.81 $18.43 2,112,201
2019-11-15 $18.22 $18.54 $18.14 $18.41 $18.04 2,255,714
2019-11-14 $18.20 $18.54 $18.11 $18.37 $17.97 2,582,552
2019-11-13 $17.95 $18.27 $17.90 $18.05 $17.65 2,065,375
2019-11-12 $17.58 $17.83 $17.13 $17.82 $17.43 2,165,665
2019-11-11 $17.54 $17.84 $17.43 $17.72 $17.33 2,332,770
2019-11-08 $17.19 $17.80 $17.06 $17.54 $17.16 3,645,193
2019-11-07 $16.79 $17.69 $16.52 $17.39 $17.01 4,715,273
2019-11-06 $16.61 $16.88 $16.39 $16.79 $16.42 1,797,796
2019-11-05 $16.35 $16.80 $16.29 $16.59 $16.23 3,440,812
2019-11-04 $17.07 $17.16 $16.70 $16.72 $16.35 2,260,956
2019-11-01 $16.83 $17.07 $16.62 $17.06 $16.69 2,644,171
2019-10-31 $17.06 $17.08 $16.49 $17.05 $16.68 6,614,641
2019-10-30 $16.35 $16.72 $16.20 $16.71 $16.34 3,647,104
2019-10-29 $16.07 $16.40 $15.96 $16.26 $15.90 2,192,069
2019-10-28 $16.80 $16.85 $16.02 $16.23 $15.87 3,542,935
2019-10-25 $16.76 $17.39 $16.66 $17.02 $16.65 4,136,174
2019-10-24 $16.07 $16.39 $16.01 $16.26 $15.90 3,419,353
2019-10-23 $15.98 $16.10 $15.80 $15.91 $15.56 1,486,585
2019-10-22 $15.93 $15.98 $15.50 $15.86 $15.51 1,870,078
2019-10-21 $16.48 $16.52 $15.80 $15.92 $15.57 2,288,818
2019-10-18 $16.28 $16.57 $16.28 $16.40 $16.04 1,819,851
2019-10-17 $15.83 $16.41 $15.82 $16.36 $16.00 1,844,984
2019-10-16 $15.64 $15.87 $15.44 $15.87 $15.52 1,751,633
2019-10-15 $16.00 $16.09 $15.49 $15.54 $15.20 3,013,371
2019-10-14 $16.21 $16.39 $16.07 $16.12 $15.77 2,356,000
2019-10-11 $16.22 $16.39 $16.04 $16.23 $15.87 5,760,197
2019-10-10 $16.11 $16.46 $15.85 $16.41 $16.05 2,530,311
2019-10-09 $16.47 $16.55 $16.09 $16.11 $15.76 1,636,644
2019-10-08 $16.52 $16.55 $16.14 $16.47 $16.11 1,786,485
2019-10-07 $16.05 $16.32 $16.00 $16.13 $15.78 1,502,671
2019-10-04 $15.82 $16.31 $15.75 $16.26 $15.90 1,688,496
2019-10-03 $15.93 $16.42 $15.84 $15.93 $15.58 2,623,344
2019-10-02 $15.92 $16.09 $15.65 $15.91 $15.56 2,527,644
2019-10-01 $15.59 $16.02 $15.54 $15.67 $15.33 2,850,683
2019-09-30 $15.79 $16.05 $15.40 $15.68 $15.34 3,832,975
2019-09-27 $16.25 $16.44 $15.94 $16.15 $15.80 3,807,541
2019-09-26 $17.07 $17.23 $16.64 $16.65 $16.29 2,364,738
2019-09-25 $17.61 $17.73 $16.72 $16.98 $16.61 3,054,065
2019-09-24 $17.37 $17.90 $17.15 $17.83 $17.44 3,601,523
2019-09-23 $17.15 $17.73 $17.10 $17.65 $17.26 5,053,976
2019-09-20 $16.72 $16.86 $16.42 $16.80 $16.43 4,268,893
2019-09-19 $16.62 $16.82 $16.51 $16.74 $16.37 1,984,851
2019-09-18 $16.91 $16.99 $16.16 $16.51 $16.15 3,893,300
2019-09-17 $16.67 $17.11 $16.54 $17.02 $16.65 3,176,103
2019-09-16 $16.72 $16.84 $16.17 $16.58 $16.22 4,322,928
2019-09-13 $16.90 $17.07 $16.19 $16.23 $15.87 4,907,926
2019-09-12 $17.69 $17.80 $16.70 $16.78 $16.41 4,584,590
2019-09-11 $17.34 $17.76 $17.15 $17.21 $16.83 3,892,159
2019-09-10 $17.12 $17.68 $17.06 $17.32 $16.94 2,840,209
2019-09-09 $17.78 $17.78 $16.96 $17.27 $16.89 3,990,221
2019-09-06 $18.00 $18.58 $17.73 $17.75 $17.36 4,114,150
2019-09-05 $18.56 $18.60 $17.80 $18.02 $17.63 4,567,510
2019-09-04 $18.83 $19.05 $18.58 $18.86 $18.45 4,130,274
2019-09-03 $18.74 $19.48 $18.62 $18.82 $18.41 4,854,067
2019-08-30 $18.30 $18.62 $18.15 $18.45 $18.05 2,551,839
2019-08-29 $18.80 $18.88 $17.93 $18.18 $17.78 4,024,316
2019-08-28 $18.91 $19.06 $18.36 $18.71 $18.30 4,224,741
2019-08-27 $17.85 $19.02 $17.78 $18.85 $18.44 7,160,706
2019-08-26 $17.59 $17.95 $17.44 $17.54 $17.16 3,426,748
2019-08-23 $16.86 $17.50 $16.80 $17.45 $17.07 3,634,405
2019-08-22 $16.78 $16.90 $16.67 $16.70 $16.33 1,472,818
2019-08-21 $16.66 $17.00 $16.58 $16.89 $16.52 2,156,545
2019-08-20 $16.38 $16.94 $16.35 $16.79 $16.42 1,975,378
2019-08-19 $16.07 $16.54 $15.88 $16.26 $15.90 3,214,469
2019-08-16 $16.71 $16.96 $16.40 $16.50 $16.14 3,069,372
2019-08-15 $16.70 $17.10 $16.55 $16.99 $16.58 2,323,616
2019-08-14 $17.17 $17.26 $16.74 $16.76 $16.36 3,539,482
2019-08-13 $17.28 $17.39 $16.28 $16.72 $16.32 5,013,310
2019-08-12 $17.22 $17.49 $16.93 $17.00 $16.59 4,199,702
2019-08-09 $17.29 $17.36 $17.05 $17.06 $16.65 2,283,580
2019-08-08 $16.66 $17.45 $16.36 $17.31 $16.89 3,828,113
2019-08-07 $17.34 $17.44 $16.82 $16.97 $16.56 6,294,207
2019-08-06 $16.61 $16.91 $16.32 $16.67 $16.27 4,194,466
2019-08-05 $16.66 $17.23 $16.57 $16.68 $16.28 4,788,812
2019-08-02 $16.41 $16.55 $16.01 $16.10 $15.71 3,897,275
2019-08-01 $14.91 $16.75 $14.65 $16.64 $16.24 8,245,393
2019-07-31 $15.86 $15.97 $15.10 $15.19 $14.83 4,092,286
2019-07-30 $16.01 $16.17 $15.87 $16.05 $15.67 2,371,199
2019-07-29 $15.81 $15.94 $15.60 $15.90 $15.52 1,838,869
2019-07-26 $15.78 $15.94 $15.59 $15.69 $15.31 1,940,003
2019-07-25 $16.22 $16.54 $15.56 $15.70 $15.32 4,603,576
2019-07-24 $15.81 $16.42 $15.69 $16.39 $16.00 4,485,787
2019-07-23 $15.76 $16.01 $15.45 $15.61 $15.24 3,402,274
2019-07-22 $15.51 $15.79 $15.28 $15.70 $15.32 3,127,673
2019-07-19 $15.46 $15.73 $15.15 $15.35 $14.98 5,335,420
2019-07-18 $15.18 $15.52 $14.79 $15.45 $15.08 7,748,548
2019-07-17 $14.42 $15.05 $14.11 $14.96 $14.60 7,667,470
2019-07-16 $13.19 $14.15 $13.12 $14.01 $13.67 7,785,095
2019-07-15 $13.18 $13.22 $12.95 $13.19 $12.87 1,949,071
2019-07-12 $12.85 $13.10 $12.77 $13.08 $12.77 1,856,973
2019-07-11 $13.23 $13.31 $12.77 $12.85 $12.54 3,185,283
2019-07-10 $13.20 $13.27 $12.98 $13.27 $12.95 2,529,481
2019-07-09 $12.63 $13.02 $12.62 $13.02 $12.71 2,032,999
2019-07-08 $12.99 $13.05 $12.69 $12.69 $12.39 1,954,117
2019-07-05 $12.83 $12.97 $12.49 $12.91 $12.60 2,679,550
2019-07-03 $13.10 $13.16 $12.79 $12.95 $12.64 1,602,942
2019-07-02 $12.65 $13.12 $12.44 $13.04 $12.73 3,314,882
2019-07-01 $12.68 $12.81 $12.39 $12.53 $12.23 2,532,384
2019-06-28 $12.92 $12.95 $12.71 $12.91 $12.60 1,920,920
2019-06-27 $12.94 $13.01 $12.83 $12.90 $12.59 1,571,678
2019-06-26 $12.89 $13.28 $12.86 $13.04 $12.73 2,465,436
2019-06-25 $13.50 $13.62 $12.94 $13.14 $12.82 4,669,593
2019-06-24 $13.09 $13.38 $12.95 $13.34 $13.02 4,676,180
2019-06-21 $12.65 $12.87 $12.42 $12.85 $12.54 5,200,351
2019-06-20 $12.32 $12.63 $12.23 $12.57 $12.27 6,954,611
2019-06-19 $11.72 $11.90 $11.61 $11.78 $11.50 2,791,084
2019-06-18 $11.96 $12.01 $11.59 $11.80 $11.52 2,309,147
2019-06-17 $11.61 $11.82 $11.59 $11.78 $11.50 1,828,033
2019-06-14 $11.80 $11.84 $11.48 $11.63 $11.35 2,819,208
2019-06-13 $11.49 $11.70 $11.43 $11.69 $11.41 1,802,243
2019-06-12 $11.40 $11.60 $11.35 $11.51 $11.23 1,316,035
2019-06-11 $11.08 $11.46 $11.05 $11.32 $11.05 1,773,425
2019-06-10 $11.36 $11.39 $11.05 $11.06 $10.79 2,452,234
2019-06-07 $11.59 $11.78 $11.51 $11.59 $11.31 2,251,330
2019-06-06 $11.61 $11.67 $11.35 $11.46 $11.19 2,251,668
2019-06-05 $11.65 $11.77 $11.27 $11.55 $11.27 4,190,149
2019-06-04 $11.37 $11.49 $11.26 $11.45 $11.18 2,251,690
2019-06-03 $11.08 $11.48 $11.04 $11.46 $11.19 4,166,927
2019-05-31 $10.58 $10.92 $10.51 $10.87 $10.61 2,912,393
2019-05-30 $10.27 $10.48 $10.26 $10.46 $10.21 1,529,545
2019-05-29 $10.43 $10.53 $10.27 $10.30 $10.05 1,622,157
2019-05-28 $10.35 $10.49 $10.32 $10.36 $10.11 2,438,281
2019-05-24 $10.38 $10.55 $10.31 $10.49 $10.24 1,996,101
2019-05-23 $10.39 $10.63 $10.31 $10.33 $10.08 2,508,039
2019-05-22 $10.71 $10.78 $10.29 $10.34 $10.09 2,017,631
2019-05-21 $10.58 $10.74 $10.35 $10.69 $10.43 3,454,939
2019-05-20 $10.87 $10.88 $10.51 $10.51 $10.26 1,925,640
2019-05-17 $10.78 $10.96 $10.71 $10.91 $10.65 3,159,693
2019-05-16 $11.02 $11.10 $10.72 $10.84 $10.55 2,519,593
2019-05-15 $11.40 $11.50 $11.09 $11.10 $10.80 1,896,147
2019-05-14 $11.65 $11.70 $11.29 $11.37 $11.06 1,527,891
2019-05-13 $11.64 $11.69 $11.42 $11.68 $11.36 2,163,501
2019-05-10 $11.83 $11.88 $11.43 $11.44 $11.13 2,426,494
2019-05-09 $12.00 $12.38 $11.81 $11.81 $11.49 2,056,699
2019-05-08 $12.34 $12.45 $11.97 $12.00 $11.67 1,883,562
2019-05-07 $11.93 $12.33 $11.84 $12.27 $11.94 2,316,554
2019-05-06 $11.95 $12.10 $11.88 $11.96 $11.64 1,078,762
2019-05-03 $12.07 $12.23 $11.92 $11.98 $11.66 2,225,353
2019-05-02 $12.32 $12.33 $11.80 $11.84 $11.52 3,281,587
2019-05-01 $12.64 $12.84 $12.39 $12.43 $12.09 2,081,096
2019-04-30 $12.71 $12.87 $12.66 $12.71 $12.37 1,384,856
2019-04-29 $12.86 $12.86 $12.61 $12.70 $12.36 1,160,304
2019-04-26 $12.77 $12.99 $12.69 $12.97 $12.62 1,804,759
2019-04-25 $12.57 $12.73 $12.49 $12.62 $12.28 1,471,701
2019-04-24 $12.34 $12.72 $12.31 $12.58 $12.24 1,217,094
2019-04-23 $12.40 $12.44 $12.28 $12.35 $12.02 1,590,525
2019-04-22 $12.65 $12.71 $12.46 $12.48 $12.14 1,647,031
2019-04-18 $12.87 $13.01 $12.64 $12.66 $12.32 2,276,150
2019-04-17 $13.05 $13.08 $12.82 $12.88 $12.53 1,526,780
2019-04-16 $13.20 $13.25 $13.02 $13.05 $12.70 1,227,330
2019-04-15 $13.10 $13.41 $13.07 $13.36 $13.00 1,186,094
2019-04-12 $13.32 $13.40 $13.17 $13.26 $12.90 1,068,040
2019-04-11 $13.26 $13.50 $13.23 $13.27 $12.91 1,322,291
2019-04-10 $13.48 $13.69 $13.45 $13.46 $13.10 1,562,283
2019-04-09 $13.51 $13.57 $13.34 $13.48 $13.11 1,297,656
2019-04-08 $13.42 $13.52 $13.35 $13.43 $13.07 1,438,032
2019-04-05 $13.32 $13.34 $13.14 $13.26 $12.90 1,072,865
2019-04-04 $12.94 $13.33 $12.89 $13.33 $12.97 1,559,175
2019-04-03 $12.98 $13.14 $12.92 $13.06 $12.71 1,933,935
2019-04-02 $12.92 $13.01 $12.86 $12.94 $12.59 1,373,437
2019-04-01 $13.32 $13.32 $12.82 $12.93 $12.58 2,229,671
2019-03-29 $13.34 $13.56 $13.25 $13.25 $12.89 1,623,654
2019-03-28 $13.42 $13.46 $13.17 $13.31 $12.95 1,828,562
2019-03-27 $13.72 $13.86 $13.59 $13.60 $13.23 1,424,523
2019-03-26 $13.62 $13.80 $13.48 $13.77 $13.40 1,734,392
2019-03-25 $13.46 $13.81 $13.39 $13.73 $13.36 2,723,900
2019-03-22 $13.12 $13.53 $13.12 $13.36 $13.00 2,048,883
2019-03-21 $13.29 $13.43 $13.02 $13.35 $12.99 2,756,765
2019-03-20 $12.93 $13.34 $12.79 $13.29 $12.93 2,960,390
2019-03-19 $13.07 $13.10 $12.88 $12.89 $12.54 1,613,076
2019-03-18 $13.17 $13.26 $12.86 $12.90 $12.55 2,886,067
2019-03-15 $12.94 $13.34 $12.82 $13.30 $12.94 8,464,249
2019-03-14 $13.00 $13.00 $12.79 $12.80 $12.45 1,946,516
2019-03-13 $13.20 $13.43 $13.13 $13.20 $12.84 2,077,448
2019-03-12 $12.90 $13.19 $12.88 $13.10 $12.74 1,690,151
2019-03-11 $13.17 $13.18 $12.72 $12.82 $12.47 2,093,347
2019-03-08 $13.09 $13.38 $12.87 $13.15 $12.79 2,841,428
2019-03-07 $12.46 $12.82 $12.43 $12.74 $12.39 2,268,723
2019-03-06 $12.87 $12.90 $12.47 $12.49 $12.15 1,952,781
2019-03-05 $12.80 $12.90 $12.64 $12.85 $12.50 2,159,911
2019-03-04 $12.68 $12.83 $12.52 $12.79 $12.44 2,418,989
2019-03-01 $13.14 $13.26 $12.66 $12.69 $12.35 4,044,362
2019-02-28 $13.68 $13.71 $13.29 $13.36 $12.96 2,457,643
2019-02-27 $14.08 $14.20 $13.65 $13.67 $13.26 2,783,027
2019-02-26 $14.02 $14.15 $13.73 $14.06 $13.64 2,157,729
2019-02-25 $14.27 $14.35 $13.95 $14.01 $13.59 3,362,451
2019-02-22 $14.30 $14.79 $14.23 $14.29 $13.86 4,918,218
2019-02-21 $14.12 $14.44 $13.95 $14.21 $13.79 7,136,875
2019-02-20 $15.24 $15.24 $14.54 $14.70 $14.26 5,987,388
2019-02-19 $14.70 $15.17 $14.47 $15.08 $14.63 2,829,119
2019-02-15 $14.45 $14.55 $14.22 $14.47 $14.04 1,520,399
2019-02-14 $14.11 $14.42 $14.10 $14.35 $13.92 919,300
2019-02-13 $14.30 $14.48 $14.15 $14.18 $13.76 928,811
2019-02-12 $14.52 $14.56 $14.08 $14.31 $13.88 994,270
2019-02-11 $14.61 $14.73 $14.42 $14.43 $14.00 1,190,897
2019-02-08 $14.66 $14.88 $14.61 $14.77 $14.33 1,094,930
2019-02-07 $14.91 $14.94 $14.52 $14.57 $14.14 952,673
2019-02-06 $14.77 $15.13 $14.76 $14.82 $14.38 1,150,660
2019-02-05 $14.85 $14.94 $14.72 $14.93 $14.49 815,459
2019-02-04 $14.60 $14.88 $14.53 $14.85 $14.41 913,272
2019-02-01 $14.80 $14.89 $14.61 $14.76 $14.32 1,195,288
2019-01-31 $14.87 $14.94 $14.75 $14.91 $14.47 1,162,651
2019-01-30 $14.40 $14.90 $14.28 $14.72 $14.28 1,868,969
2019-01-29 $14.27 $14.47 $14.02 $14.42 $13.99 2,369,534
2019-01-28 $13.84 $14.17 $13.84 $14.17 $13.75 1,817,973
2019-01-25 $13.47 $13.90 $13.47 $13.82 $13.41 1,410,607
2019-01-24 $13.27 $13.41 $13.21 $13.28 $12.88 1,167,319
2019-01-23 $13.20 $13.40 $13.06 $13.33 $12.93 1,798,484
2019-01-22 $14.02 $14.05 $13.01 $13.19 $12.80 3,922,272
2019-01-18 $14.38 $14.45 $14.16 $14.18 $13.76 1,657,732
2019-01-17 $14.56 $14.69 $14.46 $14.49 $14.06 1,184,582
2019-01-16 $14.54 $14.66 $14.42 $14.59 $14.16 1,287,121
2019-01-15 $14.91 $14.99 $14.41 $14.55 $14.12 1,411,389
2019-01-14 $15.04 $15.12 $14.77 $14.95 $14.50 1,181,839
2019-01-11 $15.15 $15.24 $14.92 $15.00 $14.55 1,582,031
2019-01-10 $15.41 $15.53 $14.98 $15.06 $14.61 1,392,572
2019-01-09 $15.20 $15.52 $15.16 $15.45 $14.99 1,177,713
2019-01-08 $15.05 $15.21 $14.92 $15.13 $14.68 1,558,173
2019-01-07 $15.17 $15.25 $15.01 $15.12 $14.67 1,489,455
2019-01-04 $14.64 $15.07 $14.42 $14.96 $14.51 1,890,304
2019-01-03 $14.76 $14.88 $14.56 $14.81 $14.37 1,688,842
2019-01-02 $14.58 $14.82 $14.32 $14.64 $14.20 1,259,718
2018-12-31 $14.42 $14.60 $14.23 $14.60 $14.17 1,329,919
2018-12-28 $14.56 $14.70 $14.28 $14.46 $14.03 1,282,389
2018-12-27 $14.52 $14.66 $14.24 $14.59 $14.16 2,143,427
2018-12-26 $14.59 $14.74 $14.18 $14.42 $13.99 1,360,579
2018-12-24 $14.29 $14.53 $14.17 $14.46 $14.03 1,261,927
2018-12-21 $14.31 $14.40 $13.90 $14.04 $13.62 3,306,681
2018-12-20 $14.34 $14.55 $13.96 $14.39 $13.96 2,432,344
2018-12-19 $14.68 $14.89 $13.76 $13.77 $13.36 2,993,304
2018-12-18 $14.40 $14.68 $14.28 $14.62 $14.18 1,960,305
2018-12-17 $14.11 $14.54 $14.06 $14.39 $13.96 2,329,218
2018-12-14 $13.95 $14.30 $13.81 $14.04 $13.62 1,354,234
2018-12-13 $14.11 $14.26 $14.05 $14.19 $13.77 904,027
2018-12-12 $13.73 $14.14 $13.69 $14.11 $13.69 1,167,006
2018-12-11 $13.84 $13.91 $13.57 $13.63 $13.22 841,013
2018-12-10 $13.77 $13.98 $13.50 $13.69 $13.28 1,246,854
2018-12-07 $13.45 $13.96 $13.35 $13.84 $13.43 1,598,376
2018-12-06 $13.28 $13.56 $13.12 $13.38 $12.98 1,694,886
2018-12-04 $13.40 $13.56 $13.16 $13.24 $12.85 1,658,999
2018-12-03 $13.26 $13.34 $13.04 $13.26 $12.87 1,415,385
2018-11-30 $12.78 $12.95 $12.57 $12.90 $12.52 1,177,540
2018-11-29 $13.11 $13.25 $12.87 $12.88 $12.50 881,477
2018-11-28 $12.50 $13.12 $12.42 $13.06 $12.67 1,526,626
2018-11-27 $13.05 $13.05 $12.44 $12.54 $12.17 1,465,649
2018-11-26 $13.20 $13.48 $12.78 $12.82 $12.44 2,416,337
2018-11-23 $13.65 $13.73 $13.11 $13.18 $12.79 1,388,676
2018-11-21 $13.31 $13.85 $13.20 $13.76 $13.35 1,927,938
2018-11-20 $13.31 $13.39 $12.86 $13.22 $12.83 1,640,969
2018-11-19 $12.90 $13.29 $12.82 $13.26 $12.87 2,501,578
2018-11-16 $13.16 $13.23 $12.90 $13.00 $12.61 2,243,477
2018-11-15 $12.96 $13.10 $12.58 $12.90 $12.48 2,494,942
2018-11-14 $12.40 $13.13 $12.12 $12.66 $12.25 9,174,004
2018-11-13 $14.28 $14.42 $13.95 $14.13 $13.67 1,241,697
2018-11-12 $14.36 $14.47 $14.17 $14.26 $13.80 1,782,555
2018-11-09 $14.12 $14.59 $13.97 $14.54 $14.07 2,241,818
2018-11-08 $13.96 $14.48 $13.91 $14.35 $13.89 2,102,306
2018-11-07 $14.84 $15.00 $13.95 $14.01 $13.56 4,401,491
2018-11-06 $15.39 $15.53 $15.04 $15.07 $14.58 989,094
2018-11-05 $15.40 $15.71 $15.22 $15.43 $14.93 1,790,659
2018-11-02 $15.36 $15.48 $15.10 $15.44 $14.94 1,442,907
2018-11-01 $14.94 $15.46 $14.90 $15.35 $14.85 1,998,628
2018-10-31 $14.76 $14.89 $14.51 $14.68 $14.20 3,206,422
2018-10-30 $14.75 $15.05 $14.59 $14.90 $14.42 1,715,925
2018-10-29 $14.94 $15.05 $14.61 $14.80 $14.32 1,625,810
2018-10-26 $14.80 $15.38 $14.62 $14.97 $14.49 1,859,501
2018-10-25 $15.32 $15.50 $14.55 $14.59 $14.12 2,162,941
2018-10-24 $15.14 $15.67 $15.14 $15.24 $14.75 1,774,482
2018-10-23 $15.56 $15.75 $14.99 $15.09 $14.60 1,905,813
2018-10-22 $15.56 $15.56 $15.14 $15.28 $14.79 1,303,365
2018-10-19 $15.67 $15.70 $15.36 $15.50 $15.00 1,327,251
2018-10-18 $15.37 $15.70 $15.26 $15.51 $15.01 1,214,282
2018-10-17 $15.48 $15.60 $15.24 $15.42 $14.92 1,384,056
2018-10-16 $15.57 $15.68 $15.24 $15.43 $14.93 1,097,970
2018-10-15 $15.39 $15.74 $15.29 $15.41 $14.91 1,631,457
2018-10-12 $15.42 $15.45 $14.84 $15.22 $14.73 1,780,737
2018-10-11 $14.92 $15.58 $14.62 $15.49 $14.99 2,990,648
2018-10-10 $14.69 $14.71 $14.36 $14.67 $14.19 1,032,750
2018-10-09 $14.67 $14.80 $14.42 $14.68 $14.20 1,178,987
2018-10-08 $14.30 $14.80 $14.17 $14.79 $14.31 1,253,888
2018-10-05 $14.69 $14.82 $14.49 $14.55 $14.08 1,205,474
2018-10-04 $14.67 $14.94 $14.50 $14.59 $14.12 955,086
2018-10-03 $14.99 $15.12 $14.58 $14.65 $14.18 1,514,310
2018-10-02 $14.92 $15.16 $14.91 $14.99 $14.50 1,477,885
2018-10-01 $14.68 $14.94 $14.55 $14.73 $14.25 972,459
2018-09-28 $14.53 $14.87 $14.47 $14.76 $14.28 1,617,815
2018-09-27 $14.49 $14.53 $14.08 $14.36 $13.89 1,673,011
2018-09-26 $14.69 $14.93 $14.48 $14.60 $14.13 1,480,416
2018-09-25 $14.98 $15.11 $14.75 $14.81 $14.33 1,210,611
2018-09-24 $15.06 $15.20 $14.85 $14.89 $14.41 1,492,298
2018-09-21 $15.04 $15.21 $14.84 $14.90 $14.42 2,594,961
2018-09-20 $15.42 $15.43 $14.97 $15.23 $14.74 1,349,068
2018-09-19 $15.17 $15.34 $15.06 $15.17 $14.68 1,160,709
2018-09-18 $14.89 $15.14 $14.77 $15.02 $14.53 1,238,127
2018-09-17 $14.51 $14.99 $14.31 $14.83 $14.35 1,770,509
2018-09-14 $14.81 $14.84 $14.48 $14.48 $14.01 1,226,570
2018-09-13 $14.96 $15.06 $14.64 $14.76 $14.28 1,219,009
2018-09-12 $14.55 $15.06 $14.40 $14.84 $14.36 1,888,707
2018-09-11 $14.21 $14.51 $13.97 $14.45 $13.98 1,488,163
2018-09-10 $14.94 $14.99 $14.36 $14.38 $13.91 1,546,577
2018-09-07 $14.76 $15.12 $14.67 $14.96 $14.48 1,223,999
2018-09-06 $14.88 $15.16 $14.74 $14.94 $14.46 1,127,697
2018-09-05 $14.81 $14.92 $14.56 $14.76 $14.28 919,958
2018-09-04 $15.29 $15.46 $14.69 $14.80 $14.32 2,026,489
2018-08-31 $15.70 $15.82 $15.58 $15.59 $15.09 704,387
2018-08-30 $15.72 $15.76 $15.55 $15.66 $15.15 903,837
2018-08-29 $15.88 $15.98 $15.75 $15.90 $15.39 609,778
2018-08-28 $16.22 $16.36 $15.70 $15.80 $15.29 997,780
2018-08-27 $15.89 $16.21 $15.86 $16.16 $15.64 887,888
2018-08-24 $15.32 $16.14 $15.32 $15.82 $15.31 1,750,347
2018-08-23 $15.65 $15.75 $15.11 $15.18 $14.69 1,820,967
2018-08-22 $15.89 $15.98 $15.79 $15.89 $15.38 634,860
2018-08-21 $15.87 $15.92 $15.72 $15.82 $15.31 763,967
2018-08-20 $15.98 $16.10 $15.77 $15.90 $15.39 957,399
2018-08-17 $15.48 $15.98 $15.44 $15.82 $15.31 2,035,161
2018-08-16 $15.90 $16.10 $15.32 $15.36 $14.83 1,926,955
2018-08-15 $16.37 $16.40 $15.62 $15.73 $15.19 2,374,301
2018-08-14 $16.44 $16.74 $16.37 $16.59 $16.02 994,250
2018-08-13 $16.92 $16.93 $16.37 $16.43 $15.86 2,088,177
2018-08-10 $17.37 $17.48 $16.99 $17.01 $16.42 1,352,617
2018-08-09 $16.74 $17.62 $16.64 $17.36 $16.76 2,606,049
2018-08-08 $15.94 $16.01 $15.76 $15.93 $15.38 964,707
2018-08-07 $16.33 $16.34 $15.94 $15.94 $15.39 945,422
2018-08-06 $16.32 $16.41 $16.18 $16.19 $15.63 723,748
2018-08-03 $16.50 $16.66 $16.34 $16.40 $15.83 756,759
2018-08-02 $16.26 $16.49 $16.26 $16.36 $15.80 918,263
2018-08-01 $16.47 $16.51 $16.28 $16.30 $15.74 781,591
2018-07-31 $16.21 $16.61 $16.18 $16.47 $15.90 736,443
2018-07-30 $16.34 $16.38 $16.24 $16.29 $15.73 762,803
2018-07-27 $16.51 $16.58 $16.32 $16.35 $15.79 865,593
2018-07-26 $16.50 $16.70 $16.38 $16.52 $15.95 1,529,748
2018-07-25 $16.64 $16.69 $16.47 $16.64 $16.07 828,715
2018-07-24 $16.47 $16.65 $16.41 $16.49 $15.92 1,212,659
2018-07-23 $16.52 $16.54 $16.20 $16.30 $15.74 1,527,668
2018-07-20 $16.44 $16.58 $16.39 $16.52 $15.95 1,296,852
2018-07-19 $16.11 $16.54 $16.11 $16.37 $15.80 1,031,190
2018-07-18 $16.30 $16.51 $16.16 $16.44 $15.87 902,078
2018-07-17 $16.03 $16.50 $16.03 $16.35 $15.79 1,111,881
2018-07-16 $16.73 $16.85 $16.23 $16.28 $15.72 1,782,648
2018-07-13 $16.76 $17.02 $16.69 $16.90 $16.32 820,847
2018-07-12 $16.80 $16.92 $16.69 $16.84 $16.26 983,839
2018-07-11 $17.31 $17.46 $16.69 $16.76 $16.18 2,733,159
2018-07-10 $17.77 $17.90 $17.65 $17.81 $17.20 757,588
2018-07-09 $18.29 $18.36 $17.88 $17.89 $17.27 735,570
2018-07-06 $18.34 $18.38 $18.11 $18.14 $17.51 752,282
2018-07-05 $18.22 $18.40 $18.16 $18.31 $17.68 948,900
2018-07-03 $17.79 $18.28 $17.79 $18.24 $17.61 707,109
2018-07-02 $17.77 $17.92 $17.51 $17.75 $17.14 854,730
2018-06-29 $17.62 $17.97 $17.53 $17.90 $17.28 874,716
2018-06-28 $17.63 $17.71 $17.48 $17.56 $16.95 706,884
2018-06-27 $17.56 $17.76 $17.52 $17.63 $17.02 647,815
2018-06-26 $17.43 $17.65 $17.35 $17.58 $16.97 559,844
2018-06-25 $17.90 $17.96 $17.51 $17.53 $16.92 1,148,749
2018-06-22 $17.65 $18.00 $17.62 $17.97 $17.35 736,698
2018-06-21 $17.41 $17.65 $17.34 $17.56 $16.95 847,108
2018-06-20 $17.53 $17.60 $17.45 $17.49 $16.89 510,278
2018-06-19 $17.51 $17.63 $17.48 $17.49 $16.89 831,036
2018-06-18 $17.69 $17.76 $17.58 $17.71 $17.10 541,455
2018-06-15 $17.80 $18.00 $17.68 $17.73 $17.12 2,435,277
2018-06-14 $18.17 $18.25 $18.02 $18.14 $17.51 741,289
2018-06-13 $18.10 $18.20 $17.81 $18.06 $17.44 994,563
2018-06-12 $17.91 $18.07 $17.82 $18.03 $17.41 952,609
2018-06-11 $17.64 $17.99 $17.56 $17.91 $17.29 808,818
2018-06-08 $17.78 $17.80 $17.56 $17.61 $17.00 698,123
2018-06-07 $18.01 $18.01 $17.68 $17.77 $17.16 880,554
2018-06-06 $17.94 $18.03 $17.76 $17.88 $17.26 1,148,530
2018-06-05 $17.65 $17.94 $17.65 $17.86 $17.24 1,015,792
2018-06-04 $17.86 $17.94 $17.55 $17.66 $17.05 1,209,933
2018-06-01 $17.61 $17.83 $17.53 $17.70 $17.09 920,526
2018-05-31 $18.11 $18.11 $17.67 $17.69 $17.08 1,084,804
2018-05-30 $17.90 $18.14 $17.90 $17.94 $17.32 728,818
2018-05-29 $17.30 $17.91 $17.21 $17.78 $17.17 1,666,094
2018-05-25 $18.52 $18.67 $17.96 $18.03 $17.41 2,144,928
2018-05-24 $18.26 $18.59 $18.17 $18.56 $17.92 1,394,703
2018-05-23 $17.83 $18.20 $17.83 $18.12 $17.49 1,141,843
2018-05-22 $18.12 $18.25 $17.97 $17.99 $17.37 1,239,597
2018-05-21 $17.69 $18.06 $17.34 $18.05 $17.43 1,185,816
2018-05-18 $17.48 $17.75 $17.48 $17.64 $17.00 1,180,965
2018-05-17 $17.46 $17.61 $17.44 $17.55 $16.91 858,904
2018-05-16 $17.34 $17.64 $17.25 $17.51 $16.87 894,533
2018-05-15 $17.25 $17.46 $17.15 $17.26 $16.63 1,227,482
2018-05-14 $18.28 $18.31 $17.57 $17.68 $17.04 1,367,230
2018-05-11 $18.25 $18.75 $18.08 $18.10 $17.44 1,661,038
2018-05-10 $17.38 $18.39 $17.11 $18.11 $17.45 3,707,397
2018-05-09 $16.43 $16.52 $16.27 $16.38 $15.78 767,149
2018-05-08 $16.37 $16.48 $16.17 $16.40 $15.80 949,794
2018-05-07 $16.52 $16.58 $16.40 $16.42 $15.82 644,424
2018-05-04 $16.54 $16.67 $16.51 $16.56 $15.96 617,335
2018-05-03 $16.65 $16.77 $16.52 $16.60 $16.00 564,032
2018-05-02 $16.36 $16.87 $16.29 $16.49 $15.89 1,563,201
2018-05-01 $16.01 $16.20 $15.91 $16.17 $15.58 963,899
2018-04-30 $16.43 $16.43 $15.97 $16.12 $15.53 1,862,865
2018-04-27 $16.70 $16.84 $16.62 $16.81 $16.20 719,772
2018-04-26 $16.73 $16.85 $16.64 $16.68 $16.07 890,419
2018-04-25 $16.70 $16.95 $16.62 $16.74 $16.13 932,616
2018-04-24 $16.90 $17.03 $16.83 $16.97 $16.35 946,277
2018-04-23 $17.03 $17.06 $16.76 $16.89 $16.28 1,460,694
2018-04-20 $17.37 $17.44 $17.07 $17.30 $16.67 1,376,856
2018-04-19 $17.38 $17.54 $17.19 $17.50 $16.86 1,597,341
2018-04-18 $17.04 $17.49 $17.01 $17.21 $16.58 1,869,544
2018-04-17 $16.60 $16.88 $16.58 $16.81 $16.20 813,803
2018-04-16 $16.72 $16.72 $16.54 $16.65 $16.04 707,094
2018-04-13 $16.55 $16.81 $16.41 $16.63 $16.02 1,037,578
2018-04-12 $16.31 $16.49 $16.01 $16.36 $15.76 1,240,980
2018-04-11 $16.42 $16.88 $16.34 $16.55 $15.95 2,023,117
2018-04-10 $16.03 $16.29 $15.93 $16.17 $15.58 1,077,585
2018-04-09 $15.87 $16.07 $15.65 $15.97 $15.39 877,483
2018-04-06 $16.07 $16.14 $15.86 $15.88 $15.30 654,953
2018-04-05 $15.78 $16.03 $15.75 $15.99 $15.41 698,582
2018-04-04 $16.01 $16.07 $15.86 $15.95 $15.37 536,117
2018-04-03 $16.14 $16.14 $15.70 $15.86 $15.28 1,082,319
2018-04-02 $16.24 $16.46 $16.15 $16.22 $15.63 924,819
2018-03-29 $15.85 $16.15 $15.83 $16.15 $15.56 967,256
2018-03-28 $15.95 $16.15 $15.81 $15.89 $15.31 900,041
2018-03-27 $15.92 $16.13 $15.79 $16.03 $15.45 983,014
2018-03-26 $16.25 $16.39 $16.04 $16.07 $15.49 983,706
2018-03-23 $16.01 $16.38 $15.90 $16.19 $15.60 1,566,916
2018-03-22 $15.71 $15.86 $15.54 $15.67 $15.10 855,168
2018-03-21 $15.25 $15.76 $15.21 $15.69 $15.12 1,221,733
2018-03-20 $15.26 $15.34 $14.91 $15.08 $14.53 1,855,289
2018-03-19 $15.31 $15.47 $15.18 $15.40 $14.84 1,066,735
2018-03-16 $15.46 $15.57 $15.24 $15.34 $14.78 3,110,027
2018-03-15 $15.61 $15.72 $15.40 $15.43 $14.87 973,345
2018-03-14 $15.93 $16.03 $15.76 $15.78 $15.21 1,020,353
2018-03-13 $15.85 $15.97 $15.70 $15.91 $15.33 810,589
2018-03-12 $15.46 $15.79 $15.39 $15.74 $15.17 1,058,849
2018-03-09 $15.38 $15.68 $15.32 $15.53 $14.96 933,474
2018-03-08 $15.33 $15.56 $15.08 $15.54 $14.97 942,274
2018-03-07 $15.46 $15.63 $15.19 $15.27 $14.71 1,035,307
2018-03-06 $15.52 $15.80 $15.46 $15.51 $14.95 1,668,688
2018-03-05 $15.23 $15.34 $15.09 $15.22 $14.67 1,238,390
2018-03-02 $15.46 $15.81 $15.28 $15.33 $14.77 1,291,332
2018-03-01 $15.02 $15.42 $14.84 $15.35 $14.76 1,575,915
2018-02-28 $15.22 $15.40 $15.12 $15.14 $14.56 1,065,616
2018-02-27 $15.50 $15.52 $15.04 $15.23 $14.64 1,142,689
2018-02-26 $15.67 $15.90 $15.49 $15.56 $14.96 1,002,623
2018-02-23 $15.50 $15.67 $15.46 $15.51 $14.91 1,075,469
2018-02-22 $15.14 $15.89 $15.05 $15.61 $15.01 1,843,297
2018-02-21 $15.46 $15.76 $15.00 $15.03 $14.45 2,674,546
2018-02-20 $15.84 $16.01 $15.64 $15.75 $15.14 1,750,932
2018-02-16 $16.39 $16.52 $15.87 $16.05 $15.43 2,413,439
2018-02-15 $16.62 $16.68 $16.19 $16.48 $15.84 1,379,830
2018-02-14 $15.79 $16.74 $15.69 $16.59 $15.95 1,924,294
2018-02-13 $15.91 $15.91 $15.63 $15.86 $15.25 1,133,769
2018-02-12 $15.21 $15.97 $15.18 $15.81 $15.20 1,864,609
2018-02-09 $15.46 $15.47 $14.69 $15.18 $14.59 2,601,010
2018-02-08 $15.57 $15.90 $15.45 $15.46 $14.86 2,077,994
2018-02-07 $16.39 $16.40 $15.52 $15.58 $14.98 2,063,328
2018-02-06 $15.92 $16.23 $15.79 $15.86 $15.25 1,801,125
2018-02-05 $16.00 $16.30 $15.82 $16.11 $15.49 1,925,340
2018-02-02 $16.09 $16.31 $15.88 $15.91 $15.30 1,504,360
2018-02-01 $16.41 $16.62 $16.13 $16.36 $15.73 1,419,434
2018-01-31 $16.53 $16.54 $15.87 $16.42 $15.79 1,588,137
2018-01-30 $16.23 $16.47 $16.08 $16.29 $15.66 1,903,088
2018-01-29 $16.71 $16.80 $16.11 $16.18 $15.56 1,851,102
2018-01-26 $16.88 $17.02 $16.63 $16.83 $16.18 1,311,227
2018-01-25 $17.49 $17.49 $16.70 $16.79 $16.14 2,003,775
2018-01-24 $17.22 $17.66 $17.20 $17.35 $16.68 1,744,736
2018-01-23 $16.43 $17.00 $16.14 $16.93 $16.28 1,341,423
2018-01-22 $16.75 $16.84 $16.55 $16.58 $15.94 891,624
2018-01-19 $16.73 $16.85 $16.64 $16.68 $16.04 874,121
2018-01-18 $16.97 $17.03 $16.54 $16.60 $15.96 1,374,214
2018-01-17 $17.19 $17.33 $16.90 $16.97 $16.32 1,457,444
2018-01-16 $16.90 $17.44 $16.85 $17.24 $16.57 2,662,605
2018-01-12 $16.41 $16.71 $16.19 $16.66 $16.02 1,525,545
2018-01-11 $16.20 $16.44 $16.11 $16.18 $15.56 2,066,050
2018-01-10 $15.94 $16.24 $15.81 $16.08 $15.46 1,491,330
2018-01-09 $15.66 $15.91 $15.44 $15.74 $15.13 1,542,686
2018-01-08 $15.75 $16.35 $15.66 $15.88 $15.27 1,941,212
2018-01-05 $15.64 $15.77 $15.45 $15.59 $14.99 772,341
2018-01-04 $15.38 $15.68 $15.18 $15.68 $15.07 1,657,160
2018-01-03 $15.80 $15.83 $15.22 $15.43 $14.83 1,479,705
2018-01-02 $15.73 $15.83 $15.57 $15.80 $15.19 1,549,909
2017-12-29 $15.75 $15.80 $15.42 $15.56 $14.96 1,036,659
2017-12-28 $15.71 $15.77 $15.43 $15.69 $15.08 947,651
2017-12-27 $15.79 $15.86 $15.61 $15.65 $15.05 1,477,448
2017-12-26 $15.73 $15.82 $15.62 $15.73 $15.12 593,224
2017-12-22 $15.62 $15.83 $15.42 $15.67 $15.07 1,487,228
2017-12-21 $15.89 $15.89 $15.48 $15.59 $14.99 1,347,713
2017-12-20 $15.34 $15.84 $15.26 $15.78 $15.17 1,534,675
2017-12-19 $15.36 $15.50 $15.17 $15.26 $14.67 1,329,460
2017-12-18 $15.24 $15.39 $15.16 $15.38 $14.79 974,760
2017-12-15 $15.22 $15.22 $14.92 $15.08 $14.50 1,886,182
2017-12-14 $14.93 $15.12 $14.77 $15.04 $14.46 1,162,366
2017-12-13 $14.52 $15.29 $14.52 $15.13 $14.55 2,028,322
2017-12-12 $14.52 $14.56 $14.37 $14.48 $13.92 892,468
2017-12-11 $14.45 $14.70 $14.38 $14.55 $13.99 1,148,551
2017-12-08 $14.27 $14.58 $14.27 $14.44 $13.88 1,083,768
2017-12-07 $14.00 $14.39 $13.99 $14.21 $13.66 1,582,031
2017-12-06 $14.48 $14.59 $14.31 $14.38 $13.83 1,039,870
2017-12-05 $14.70 $14.80 $14.50 $14.59 $14.03 915,071
2017-12-04 $14.81 $14.98 $14.73 $14.82 $14.25 792,463
2017-12-01 $15.15 $15.23 $14.74 $14.87 $14.30 1,823,890
2017-11-30 $14.98 $15.19 $14.90 $15.14 $14.56 958,373
2017-11-29 $15.03 $15.13 $14.89 $15.02 $14.44 1,435,362
2017-11-28 $15.15 $15.25 $14.97 $15.13 $14.55 845,529
2017-11-27 $15.50 $15.50 $15.07 $15.18 $14.59 789,867
2017-11-24 $15.61 $15.69 $15.23 $15.25 $14.66 592,391
2017-11-22 $15.51 $15.76 $15.47 $15.56 $14.96 1,450,665
2017-11-21 $14.96 $15.29 $14.95 $15.20 $14.61 1,429,860
2017-11-20 $15.11 $15.24 $14.87 $14.98 $14.40 1,439,886
2017-11-17 $14.90 $15.25 $14.82 $15.20 $14.61 2,116,603
2017-11-16 $14.93 $14.95 $14.71 $14.77 $14.18 1,504,881
2017-11-15 $14.75 $14.98 $14.62 $14.89 $14.29 2,047,995
2017-11-14 $14.57 $14.98 $14.49 $14.68 $14.09 1,572,104
2017-11-13 $14.66 $14.84 $14.47 $14.61 $14.02 2,999,697
2017-11-10 $15.04 $15.15 $14.43 $14.62 $14.03 3,974,224
2017-11-09 $15.80 $15.95 $14.45 $15.04 $14.44 7,909,444
2017-11-08 $16.28 $16.31 $15.94 $16.00 $15.36 3,186,543
2017-11-07 $16.20 $16.27 $16.01 $16.05 $15.41 1,580,717
2017-11-06 $16.25 $16.42 $16.14 $16.32 $15.66 1,260,748
2017-11-03 $16.39 $16.51 $16.07 $16.15 $15.50 1,063,681
2017-11-02 $16.41 $16.59 $16.34 $16.37 $15.71 775,293
2017-11-01 $16.54 $16.56 $16.29 $16.32 $15.66 1,101,746
2017-10-31 $16.51 $16.51 $16.27 $16.33 $15.67 726,000
2017-10-30 $16.35 $16.70 $16.35 $16.56 $15.89 676,939
2017-10-27 $16.12 $16.52 $16.05 $16.40 $15.74 1,088,208
2017-10-26 $16.74 $16.77 $16.11 $16.18 $15.53 1,557,296
2017-10-25 $16.78 $16.83 $16.62 $16.76 $16.09 1,033,294
2017-10-24 $16.78 $16.92 $16.73 $16.81 $16.13 894,185
2017-10-23 $16.77 $17.07 $16.76 $16.92 $16.24 1,082,461
2017-10-20 $16.93 $17.12 $16.86 $16.96 $16.28 907,360
2017-10-19 $16.97 $17.08 $16.84 $17.02 $16.34 776,083
2017-10-18 $16.85 $16.97 $16.70 $16.88 $16.20 1,251,817
2017-10-17 $16.89 $17.06 $16.75 $16.90 $16.22 1,155,827
2017-10-16 $17.25 $17.25 $16.92 $16.98 $16.30 1,199,867
2017-10-13 $17.39 $17.44 $17.07 $17.20 $16.51 1,010,990
2017-10-12 $17.51 $17.62 $17.26 $17.29 $16.60 811,779
2017-10-11 $17.39 $17.53 $17.00 $17.50 $16.80 967,085
2017-10-10 $18.00 $18.00 $17.24 $17.33 $16.63 1,253,648
2017-10-09 $17.63 $17.92 $17.50 $17.89 $17.17 837,997
2017-10-06 $16.95 $17.50 $16.80 $17.48 $16.78 1,225,052
2017-10-05 $17.15 $17.23 $16.91 $16.97 $16.29 1,155,929
2017-10-04 $17.32 $17.44 $17.18 $17.19 $16.50 1,519,136
2017-10-03 $17.23 $17.38 $17.20 $17.26 $16.57 742,073
2017-10-02 $16.98 $17.23 $16.97 $17.12 $16.43 845,601
2017-09-29 $17.17 $17.18 $17.02 $17.05 $16.37 846,713
2017-09-28 $17.08 $17.21 $17.01 $17.11 $16.42 842,641
2017-09-27 $17.01 $17.22 $17.00 $17.08 $16.39 937,285
2017-09-26 $17.39 $17.68 $17.22 $17.23 $16.54 970,005
2017-09-25 $17.43 $17.82 $17.37 $17.72 $17.01 1,098,931
2017-09-22 $17.31 $17.48 $17.23 $17.46 $16.76 901,569
2017-09-21 $16.95 $17.43 $16.82 $17.19 $16.50 1,387,644
2017-09-20 $17.76 $17.93 $17.04 $17.26 $16.57 2,353,692
2017-09-19 $17.55 $17.77 $17.49 $17.69 $16.98 1,684,057
2017-09-18 $17.60 $17.70 $17.45 $17.59 $16.88 1,245,515
2017-09-15 $17.82 $17.92 $17.67 $17.76 $17.05 1,930,406
2017-09-14 $17.86 $17.97 $17.67 $17.88 $17.16 1,108,310
2017-09-13 $18.41 $18.45 $17.96 $18.00 $17.28 836,514
2017-09-12 $18.03 $18.57 $18.03 $18.52 $17.77 1,012,206
2017-09-11 $18.29 $18.54 $18.16 $18.17 $17.44 1,237,391
2017-09-08 $19.00 $19.06 $18.64 $18.75 $18.00 1,030,727
2017-09-07 $19.04 $19.15 $18.73 $18.97 $18.21 1,412,264
2017-09-06 $19.03 $19.56 $18.75 $18.78 $18.03 1,583,870
2017-09-05 $18.98 $19.16 $18.87 $19.15 $18.38 1,496,352
2017-09-01 $18.78 $18.84 $18.43 $18.68 $17.93 688,595
2017-08-31 $18.36 $18.83 $18.34 $18.66 $17.91 974,861
2017-08-30 $18.38 $18.52 $18.20 $18.31 $17.57 936,566
2017-08-29 $18.80 $18.91 $18.33 $18.51 $17.77 1,725,459
2017-08-28 $18.13 $18.62 $18.00 $18.56 $17.81 1,678,757
2017-08-25 $18.10 $18.20 $17.90 $17.93 $17.21 1,045,517
2017-08-24 $17.66 $18.07 $17.62 $18.01 $17.29 975,348
2017-08-23 $17.80 $17.80 $17.58 $17.73 $17.02 831,605
2017-08-22 $17.73 $17.87 $17.66 $17.69 $16.98 838,992
2017-08-21 $17.64 $17.88 $17.62 $17.82 $17.10 1,113,600
2017-08-18 $18.00 $18.09 $17.43 $17.52 $16.82 1,546,804
2017-08-17 $17.90 $18.06 $17.69 $17.70 $16.99 1,388,698
2017-08-16 $17.60 $17.96 $17.49 $17.81 $17.07 1,623,630
2017-08-15 $17.39 $17.70 $17.25 $17.60 $16.87 1,433,793
2017-08-14 $17.38 $17.80 $17.24 $17.67 $16.94 1,202,062
2017-08-11 $17.71 $17.81 $17.32 $17.59 $16.86 2,099,810
2017-08-10 $16.78 $18.17 $16.47 $17.64 $16.91 5,684,200
2017-08-09 $16.02 $16.25 $15.84 $15.96 $15.30 1,340,611
2017-08-08 $15.93 $15.96 $15.66 $15.76 $15.11 1,290,456
2017-08-07 $15.99 $16.04 $15.79 $15.80 $15.14 1,060,934
2017-08-04 $16.47 $16.55 $15.94 $16.00 $15.34 1,695,966
2017-08-03 $16.70 $16.78 $16.56 $16.68 $15.99 1,546,062
2017-08-02 $16.73 $16.88 $16.67 $16.69 $16.00 810,953
2017-08-01 $16.84 $17.08 $16.73 $16.84 $16.14 1,046,140
2017-07-31 $16.87 $17.02 $16.75 $16.85 $16.15 1,302,251
2017-07-28 $16.63 $16.92 $16.58 $16.87 $16.17 1,046,187
2017-07-27 $17.10 $17.10 $16.45 $16.48 $15.80 1,593,459
2017-07-26 $16.24 $17.10 $16.23 $16.95 $16.25 1,848,328
2017-07-25 $16.66 $16.75 $16.23 $16.35 $15.67 1,486,313
2017-07-24 $16.92 $16.92 $16.48 $16.55 $15.86 927,683
2017-07-21 $17.02 $17.02 $16.73 $16.88 $16.18 1,102,965
2017-07-20 $16.74 $16.89 $16.54 $16.81 $16.11 1,027,913
2017-07-19 $16.59 $16.78 $16.57 $16.64 $15.95 1,046,772
2017-07-18 $16.84 $16.87 $16.55 $16.62 $15.93 1,247,568
2017-07-17 $16.49 $16.81 $16.33 $16.67 $15.98 2,212,500
2017-07-14 $15.98 $16.29 $15.93 $16.19 $15.52 1,792,094
2017-07-13 $16.26 $16.26 $15.61 $15.65 $15.00 1,637,205
2017-07-12 $16.46 $16.62 $16.21 $16.23 $15.56 1,411,645
2017-07-11 $15.97 $16.30 $15.76 $16.29 $15.61 1,509,608
2017-07-10 $15.35 $16.09 $15.08 $16.04 $15.37 2,080,282
2017-07-07 $15.84 $16.00 $15.38 $15.47 $14.83 1,815,245
2017-07-06 $16.03 $16.11 $15.93 $16.00 $15.34 1,319,983
2017-07-05 $16.12 $16.12 $15.80 $16.08 $15.41 2,499,018
2017-07-03 $16.49 $16.53 $16.09 $16.10 $15.43 1,140,726
2017-06-30 $16.82 $16.98 $16.72 $16.82 $16.12 1,459,186
2017-06-29 $17.26 $17.27 $16.82 $16.94 $16.24 1,367,343
2017-06-28 $17.16 $17.51 $17.06 $17.40 $16.68 1,471,027
2017-06-27 $17.16 $17.25 $16.91 $17.03 $16.32 1,903,558
2017-06-26 $16.96 $17.21 $16.83 $17.06 $16.35 1,066,795
2017-06-23 $17.15 $17.20 $17.00 $17.13 $16.42 1,571,972
2017-06-22 $16.62 $17.00 $16.54 $16.95 $16.25 1,817,528
2017-06-21 $16.19 $16.53 $16.14 $16.44 $15.76 1,180,154
2017-06-20 $16.20 $16.26 $16.05 $16.17 $15.50 1,052,660
2017-06-19 $16.21 $16.51 $16.12 $16.21 $15.54 1,953,656
2017-06-16 $16.39 $16.42 $15.98 $16.25 $15.58 21,143,855
2017-06-15 $16.17 $16.49 $16.07 $16.22 $15.55 2,628,409
2017-06-14 $17.41 $17.54 $16.26 $16.40 $15.72 2,657,356
2017-06-13 $16.87 $17.12 $16.66 $17.09 $16.38 2,559,390
2017-06-12 $18.15 $18.15 $16.87 $16.89 $16.19 2,880,667
2017-06-09 $17.85 $17.86 $17.49 $17.58 $16.85 1,432,000
2017-06-08 $17.84 $18.03 $17.58 $17.98 $17.23 1,466,893
2017-06-07 $17.93 $18.17 $17.70 $17.94 $17.20 1,745,081
2017-06-06 $17.85 $18.21 $17.73 $18.13 $17.38 2,359,455
2017-06-05 $17.52 $17.63 $17.25 $17.50 $16.77 1,414,321
2017-06-02 $17.78 $17.89 $17.44 $17.50 $16.77 1,713,156
2017-06-01 $17.26 $17.65 $17.16 $17.55 $16.82 1,674,006
2017-05-31 $17.39 $17.56 $17.12 $17.44 $16.72 1,234,668
2017-05-30 $17.44 $17.63 $17.38 $17.40 $16.68 1,060,951
2017-05-26 $17.80 $17.88 $17.63 $17.72 $16.98 1,404,101
2017-05-25 $17.25 $17.62 $17.15 $17.54 $16.81 1,412,933
2017-05-24 $17.04 $17.43 $16.91 $17.37 $16.65 1,660,330
2017-05-23 $17.65 $17.71 $17.00 $17.11 $16.40 1,315,272
2017-05-22 $17.45 $17.86 $17.41 $17.57 $16.84 1,319,791
2017-05-19 $17.44 $17.53 $17.19 $17.30 $16.58 3,197,170
2017-05-18 $18.12 $18.12 $17.19 $17.21 $16.47 2,457,583
2017-05-17 $18.47 $18.60 $18.13 $18.29 $17.48 3,381,901
2017-05-16 $17.63 $17.87 $17.58 $17.76 $16.97 1,349,690
2017-05-15 $17.96 $17.98 $17.29 $17.54 $16.76 1,441,707
2017-05-12 $17.00 $17.56 $17.00 $17.53 $16.75 2,373,641
2017-05-11 $16.41 $16.93 $16.31 $16.78 $16.04 1,932,606
2017-05-10 $16.26 $16.49 $15.96 $16.27 $15.55 1,753,425
2017-05-09 $16.11 $16.24 $15.85 $16.10 $15.39 1,789,144
2017-05-08 $16.23 $16.38 $16.01 $16.24 $15.52 1,538,500
2017-05-05 $15.75 $16.31 $15.69 $16.24 $15.52 1,734,727
2017-05-04 $16.14 $16.14 $15.64 $15.69 $15.00 2,143,518
2017-05-03 $16.40 $16.82 $16.19 $16.37 $15.65 2,238,824
2017-05-02 $16.32 $16.58 $16.25 $16.47 $15.74 1,834,665
2017-05-01 $16.65 $16.82 $16.21 $16.36 $15.64 1,561,545
2017-04-28 $16.64 $16.83 $16.45 $16.77 $16.03 2,202,026
2017-04-27 $16.92 $16.93 $16.39 $16.50 $15.77 2,682,087
2017-04-26 $16.69 $17.09 $16.45 $16.96 $16.21 2,950,057
2017-04-25 $17.72 $17.74 $16.48 $16.76 $16.02 3,544,054
2017-04-24 $17.80 $18.07 $17.77 $17.81 $17.02 1,835,250
2017-04-21 $18.12 $18.18 $17.96 $18.09 $17.29 1,404,385
2017-04-20 $17.98 $18.35 $17.92 $18.08 $17.28 1,603,147
2017-04-19 $18.58 $18.60 $17.91 $18.10 $17.30 2,338,445
2017-04-18 $18.71 $18.82 $18.34 $18.75 $17.92 2,176,583
2017-04-17 $18.94 $19.12 $18.70 $18.85 $18.02 1,808,245
2017-04-13 $18.52 $19.43 $18.48 $18.89 $18.05 4,236,744
2017-04-12 $18.09 $18.22 $17.86 $18.21 $17.40 1,151,802
2017-04-11 $18.19 $18.29 $17.83 $18.09 $17.29 2,983,925
2017-04-10 $17.96 $17.98 $17.61 $17.91 $17.12 1,055,821
2017-04-07 $18.32 $18.42 $17.80 $18.02 $17.22 1,824,531
2017-04-06 $17.76 $18.07 $17.70 $17.95 $17.16 1,077,396
2017-04-05 $17.69 $17.94 $17.50 $17.82 $17.03 1,407,704
2017-04-04 $17.93 $17.97 $17.68 $17.83 $17.04 975,542
2017-04-03 $17.49 $17.78 $17.38 $17.76 $16.97 1,562,656
2017-03-31 $17.29 $17.76 $17.13 $17.52 $16.74 1,856,553
2017-03-30 $17.56 $17.79 $17.40 $17.50 $16.72 1,090,807
2017-03-29 $17.55 $17.94 $17.48 $17.74 $16.95 1,276,887
2017-03-28 $17.88 $17.91 $17.37 $17.62 $16.84 1,607,609
2017-03-27 $17.82 $17.98 $17.37 $17.84 $17.05 1,970,819
2017-03-24 $17.92 $17.96 $17.46 $17.48 $16.71 1,894,927
2017-03-23 $18.06 $18.17 $17.45 $17.99 $17.19 1,713,988
2017-03-22 $18.17 $18.43 $17.80 $18.01 $17.21 1,876,192
2017-03-21 $17.50 $18.24 $17.43 $17.95 $17.16 3,034,721
2017-03-20 $16.96 $17.24 $16.85 $17.20 $16.44 1,170,209
2017-03-17 $17.32 $17.58 $16.86 $17.03 $16.28 3,209,322
2017-03-16 $17.48 $17.63 $16.96 $17.26 $16.50 2,686,454
2017-03-15 $16.16 $17.20 $15.95 $17.11 $16.35 2,395,287
2017-03-14 $16.52 $16.70 $15.90 $15.99 $15.28 1,661,731
2017-03-13 $16.48 $16.76 $16.31 $16.61 $15.87 1,780,017
2017-03-10 $16.14 $16.41 $15.80 $16.26 $15.54 1,666,191
2017-03-09 $16.05 $16.20 $15.81 $15.84 $15.14 1,399,147
2017-03-08 $16.07 $16.37 $16.03 $16.04 $15.33 1,196,718
2017-03-07 $16.05 $16.49 $15.96 $16.34 $15.62 1,915,404
2017-03-06 $16.73 $16.77 $16.08 $16.26 $15.54 1,926,613
2017-03-03 $16.66 $17.00 $16.26 $16.82 $16.08 3,119,136
2017-03-02 $17.53 $17.77 $16.53 $16.62 $15.88 3,084,143
2017-03-01 $17.70 $18.18 $17.32 $17.99 $17.19 2,243,761
2017-02-28 $17.99 $18.32 $17.68 $17.95 $17.16 2,584,075
2017-02-27 $18.93 $19.37 $17.64 $17.74 $16.95 2,595,293
2017-02-24 $19.40 $19.43 $18.90 $19.00 $18.16 1,874,425
2017-02-23 $19.36 $19.60 $19.06 $19.10 $18.25 1,609,343
2017-02-22 $19.45 $19.56 $18.68 $19.07 $18.20 1,523,834
2017-02-21 $19.17 $19.82 $18.82 $19.57 $18.68 1,926,878
2017-02-17 $19.55 $19.80 $19.27 $19.34 $18.46 2,217,383
2017-02-16 $19.56 $20.02 $19.36 $19.58 $18.69 2,495,635
2017-02-15 $20.73 $20.73 $19.15 $19.39 $18.51 4,229,175
2017-02-14 $20.96 $21.03 $20.58 $20.85 $19.90 1,596,433
2017-02-13 $20.69 $21.08 $20.53 $20.75 $19.81 1,259,815
2017-02-10 $20.37 $21.14 $20.29 $20.92 $19.97 1,462,585
2017-02-09 $21.04 $21.19 $20.39 $20.64 $19.70 1,395,349
2017-02-08 $21.04 $21.24 $20.73 $21.02 $20.06 1,425,044
2017-02-07 $20.75 $21.29 $20.63 $20.83 $19.88 1,493,579
2017-02-06 $20.70 $20.94 $20.38 $20.94 $19.99 1,393,323
2017-02-03 $20.45 $20.64 $20.21 $20.41 $19.48 1,322,148
2017-02-02 $20.46 $20.74 $20.23 $20.43 $19.50 2,152,144
2017-02-01 $19.33 $20.14 $19.23 $19.92 $19.01 2,988,644
2017-01-31 $19.08 $19.70 $19.08 $19.53 $18.64 2,050,872
2017-01-30 $18.93 $19.00 $18.56 $18.69 $17.84 1,201,334
2017-01-27 $18.19 $18.96 $18.10 $18.84 $17.98 1,335,139
2017-01-26 $18.22 $18.40 $18.02 $18.22 $17.39 1,288,564
2017-01-25 $18.42 $18.69 $18.17 $18.63 $17.78 1,329,630
2017-01-24 $18.85 $19.28 $18.52 $18.73 $17.88 1,885,330
2017-01-23 $18.67 $18.94 $18.50 $18.89 $18.03 1,615,277
2017-01-20 $18.33 $18.68 $18.12 $18.39 $17.55 1,404,963
2017-01-19 $18.02 $18.52 $17.96 $18.27 $17.44 1,510,214
2017-01-18 $18.39 $19.02 $18.15 $18.33 $17.50 2,806,309
2017-01-17 $18.14 $18.43 $17.88 $18.40 $17.56 2,919,213
2017-01-13 $16.84 $17.59 $16.75 $17.46 $16.66 1,591,909
2017-01-12 $17.40 $17.62 $16.74 $16.98 $16.21 1,581,433
2017-01-11 $16.88 $17.36 $16.60 $17.03 $16.25 1,753,338
2017-01-10 $17.07 $17.52 $16.81 $17.10 $16.32 1,789,861
2017-01-09 $17.02 $17.30 $16.84 $16.96 $16.19 1,693,278
2017-01-06 $16.98 $17.31 $16.59 $16.86 $16.09 2,118,737
2017-01-05 $16.52 $17.56 $16.47 $17.30 $16.51 3,236,890
2017-01-04 $15.93 $16.24 $15.75 $16.11 $15.38 1,878,378
2017-01-03 $15.14 $15.77 $15.14 $15.73 $15.01 2,096,227
2016-12-30 $15.76 $16.19 $14.99 $15.07 $14.38 2,687,229
2016-12-29 $14.87 $15.71 $14.81 $15.71 $14.99 2,224,874
2016-12-28 $14.75 $14.96 $14.57 $14.71 $14.04 1,785,407
2016-12-27 $14.42 $14.96 $14.40 $14.79 $14.12 1,586,055
2016-12-23 $14.21 $14.45 $14.12 $14.30 $13.65 1,150,332
2016-12-22 $14.30 $14.67 $14.09 $14.14 $13.50 1,669,728
2016-12-21 $14.36 $14.60 $14.31 $14.43 $13.77 1,431,481
2016-12-20 $14.29 $14.54 $14.05 $14.42 $13.76 2,006,166
2016-12-19 $14.61 $14.90 $14.56 $14.67 $14.00 1,922,266
2016-12-16 $14.95 $15.30 $14.62 $14.71 $14.04 4,469,599
2016-12-15 $15.44 $15.49 $14.69 $14.83 $14.15 3,972,001
2016-12-14 $17.15 $17.34 $16.01 $16.03 $15.30 2,876,162
2016-12-13 $16.66 $17.07 $16.61 $17.03 $16.25 1,829,494
2016-12-12 $16.78 $17.10 $16.67 $16.71 $15.95 1,778,407
2016-12-09 $17.51 $17.58 $16.39 $16.57 $15.82 2,439,745
2016-12-08 $17.90 $18.08 $17.46 $17.61 $16.81 1,649,995
2016-12-07 $18.01 $18.26 $17.79 $17.97 $17.15 2,093,826
2016-12-06 $18.03 $18.35 $17.38 $17.60 $16.80 2,039,455
2016-12-05 $17.60 $18.37 $17.20 $18.04 $17.22 3,000,672
2016-12-02 $16.75 $17.98 $16.71 $17.91 $17.09 2,940,478
2016-12-01 $16.74 $17.10 $16.05 $16.58 $15.82 2,971,995
2016-11-30 $16.96 $17.07 $16.61 $16.85 $16.08 1,531,824
2016-11-29 $16.40 $17.16 $16.37 $17.08 $16.30 1,362,375
2016-11-28 $16.68 $17.01 $16.34 $16.89 $16.12 1,808,017
2016-11-25 $16.52 $16.58 $16.25 $16.43 $15.68 1,268,219
2016-11-23 $16.94 $16.97 $16.35 $16.51 $15.76 3,353,859
2016-11-22 $16.91 $17.76 $16.87 $17.71 $16.90 2,958,843
2016-11-21 $16.60 $17.08 $16.49 $16.91 $16.13 1,798,607
2016-11-18 $15.96 $16.38 $15.94 $16.25 $15.50 2,922,795
2016-11-17 $16.84 $17.39 $15.86 $16.17 $15.42 4,084,065
2016-11-16 $16.84 $16.99 $16.14 $16.77 $16.00 4,159,794
2016-11-15 $15.18 $16.90 $14.79 $16.80 $16.02 5,467,449
2016-11-14 $14.04 $14.84 $13.80 $14.49 $13.82 2,551,082
2016-11-11 $15.88 $16.06 $14.31 $14.42 $13.75 4,939,760
2016-11-10 $17.02 $17.02 $15.83 $15.99 $15.25 6,249,595
2016-11-09 $17.44 $17.54 $16.41 $16.93 $16.15 6,121,094
2016-11-08 $16.42 $16.79 $16.03 $16.54 $15.78 2,989,949
2016-11-07 $16.13 $16.41 $15.93 $16.31 $15.56 2,273,688
2016-11-04 $16.46 $16.72 $16.18 $16.50 $15.74 3,280,314
2016-11-03 $16.18 $16.67 $16.13 $16.49 $15.73 1,667,673
2016-11-02 $16.90 $17.03 $16.06 $16.23 $15.48 2,458,727
2016-11-01 $16.43 $17.09 $16.43 $16.54 $15.78 2,937,903
2016-10-31 $15.53 $16.08 $15.34 $16.03 $15.29 3,064,103
2016-10-28 $15.43 $15.77 $15.10 $15.43 $14.72 2,998,297
2016-10-27 $16.05 $16.13 $15.27 $15.52 $14.80 2,603,648
2016-10-26 $16.56 $16.67 $15.75 $15.92 $15.18 2,110,343
2016-10-25 $16.55 $16.99 $16.47 $16.66 $15.89 2,073,077
2016-10-24 $17.03 $17.15 $16.25 $16.48 $15.72 2,116,239
2016-10-21 $17.01 $17.08 $16.74 $16.88 $16.10 1,451,461
2016-10-20 $16.86 $16.96 $16.60 $16.89 $16.11 1,515,703
2016-10-19 $16.72 $17.15 $16.45 $16.92 $16.14 2,155,259
2016-10-18 $16.20 $16.48 $15.96 $16.42 $15.66 1,480,548
2016-10-17 $15.65 $15.93 $15.52 $15.88 $15.15 1,290,320
2016-10-14 $15.50 $15.89 $15.37 $15.48 $14.76 1,671,480
2016-10-13 $15.65 $16.09 $15.51 $15.71 $14.98 1,817,429
2016-10-12 $15.26 $15.72 $15.19 $15.62 $14.90 1,713,900
2016-10-11 $15.62 $15.62 $15.16 $15.20 $14.50 1,814,905
2016-10-10 $15.66 $15.88 $15.53 $15.70 $14.97 1,276,323
2016-10-07 $15.77 $16.05 $15.15 $15.51 $14.79 3,333,369
2016-10-06 $15.11 $15.68 $15.03 $15.35 $14.64 2,835,700
2016-10-05 $16.01 $16.14 $15.32 $15.69 $14.96 3,028,806
2016-10-04 $16.90 $17.04 $15.59 $15.74 $15.01 3,936,361
2016-10-03 $17.75 $18.08 $17.45 $17.72 $16.90 1,808,115
2016-09-30 $18.40 $18.49 $17.49 $17.62 $16.81 2,713,905
2016-09-29 $17.99 $18.35 $17.74 $18.03 $17.20 2,148,410
2016-09-28 $17.48 $18.43 $17.37 $18.30 $17.45 3,472,101
2016-09-27 $17.42 $17.77 $17.22 $17.53 $16.72 2,274,675
2016-09-26 $18.05 $18.05 $17.60 $17.61 $16.80 1,364,505
2016-09-23 $18.26 $18.32 $17.62 $17.79 $16.97 1,738,075
2016-09-22 $18.71 $18.89 $18.01 $18.26 $17.42 2,646,334
2016-09-21 $17.65 $18.52 $17.57 $18.46 $17.61 4,014,415
2016-09-20 $17.09 $17.31 $16.91 $17.31 $16.51 2,216,993
2016-09-19 $17.22 $17.28 $16.93 $17.06 $16.27 2,183,001
2016-09-16 $17.14 $17.47 $16.71 $16.92 $16.14 3,876,184
2016-09-15 $17.23 $17.84 $17.02 $17.40 $16.60 2,654,334
2016-09-14 $17.60 $17.77 $17.07 $17.33 $16.53 3,077,894
2016-09-13 $18.07 $18.19 $16.94 $17.27 $16.47 4,052,257
2016-09-12 $17.44 $18.53 $17.38 $18.38 $17.53 3,858,368
2016-09-09 $19.03 $19.03 $17.62 $17.82 $17.00 3,477,551
2016-09-08 $19.63 $19.85 $19.15 $19.28 $18.39 1,901,566
2016-09-07 $19.58 $19.70 $19.11 $19.62 $18.71 2,320,461
2016-09-06 $19.16 $19.60 $18.87 $19.58 $18.68 4,645,649
2016-09-02 $18.65 $18.98 $18.24 $18.85 $17.98 3,412,494
2016-09-01 $17.30 $18.17 $17.17 $18.05 $17.22 3,575,544
2016-08-31 $17.37 $17.69 $17.22 $17.41 $16.61 3,073,925
2016-08-30 $18.14 $18.29 $17.43 $17.63 $16.82 2,803,337
2016-08-29 $17.80 $18.52 $17.74 $18.31 $17.46 2,155,033
2016-08-26 $18.43 $18.78 $17.64 $17.97 $17.14 4,331,990
2016-08-25 $17.70 $18.50 $17.44 $18.09 $17.25 3,877,344
2016-08-24 $19.25 $19.37 $17.81 $17.87 $17.04 4,783,738
2016-08-23 $20.49 $20.57 $19.46 $19.56 $18.66 4,052,728
2016-08-22 $20.04 $20.57 $20.04 $20.53 $19.58 2,450,489
2016-08-19 $20.94 $21.23 $20.70 $20.77 $19.81 2,690,445
2016-08-18 $20.89 $21.59 $20.88 $21.46 $20.46 2,740,421
2016-08-17 $20.59 $20.98 $20.18 $20.74 $19.77 2,906,103
2016-08-16 $20.92 $21.09 $20.55 $20.96 $19.98 2,461,594
2016-08-15 $20.81 $20.98 $20.60 $20.79 $19.82 2,228,277
2016-08-12 $20.40 $21.04 $20.19 $20.61 $19.65 3,305,128
2016-08-11 $20.00 $20.41 $19.86 $20.06 $19.12 2,135,807
2016-08-10 $20.20 $20.47 $19.65 $19.97 $19.04 2,802,547
2016-08-09 $19.57 $19.89 $19.55 $19.68 $18.76 1,731,845
2016-08-08 $19.26 $19.87 $19.26 $19.50 $18.59 1,905,996
2016-08-05 $19.26 $19.30 $18.89 $19.22 $18.32 2,174,510
2016-08-04 $19.73 $19.95 $19.68 $19.83 $18.90 1,546,753
2016-08-03 $19.88 $19.91 $19.39 $19.68 $18.76 1,851,981
2016-08-02 $20.25 $20.31 $19.76 $19.96 $19.03 2,661,846
2016-08-01 $19.65 $20.09 $19.38 $19.95 $19.02 2,525,972
2016-07-29 $19.00 $19.63 $18.89 $19.50 $18.59 2,566,310
2016-07-28 $18.66 $18.91 $18.36 $18.78 $17.90 2,084,143
2016-07-27 $18.25 $18.80 $17.74 $18.65 $17.78 2,512,013
2016-07-26 $17.61 $18.10 $17.47 $18.01 $17.17 1,708,323
2016-07-25 $17.81 $17.94 $17.01 $17.43 $16.61 2,499,827
2016-07-22 $17.89 $18.27 $17.81 $18.19 $17.34 2,020,234
2016-07-21 $17.79 $18.30 $17.51 $18.18 $17.33 2,371,439
2016-07-20 $18.16 $18.26 $17.59 $17.69 $16.86 3,158,830
2016-07-19 $18.97 $19.11 $18.57 $18.71 $17.83 2,013,131
2016-07-18 $18.85 $19.09 $18.68 $19.07 $18.18 1,930,000
2016-07-15 $18.82 $19.27 $18.75 $19.02 $18.13 1,939,445
2016-07-14 $18.50 $19.23 $18.30 $19.20 $18.30 2,940,310
2016-07-13 $18.57 $19.30 $18.49 $19.01 $18.12 2,681,938
2016-07-12 $18.54 $18.60 $18.03 $18.14 $17.29 2,841,175
2016-07-11 $18.23 $18.81 $18.15 $18.61 $17.74 2,865,721
2016-07-08 $17.59 $18.42 $17.41 $18.36 $17.50 3,426,278
2016-07-07 $17.98 $18.10 $17.44 $17.57 $16.75 4,532,975
2016-07-06 $18.04 $18.41 $17.83 $18.36 $17.50 4,010,723
2016-07-05 $17.78 $18.03 $17.33 $17.67 $16.84 4,258,077
2016-07-01 $16.81 $17.55 $16.80 $17.40 $16.59 4,661,937
2016-06-30 $16.24 $16.47 $15.94 $16.45 $15.68 3,743,731
2016-06-29 $15.52 $16.31 $15.44 $16.04 $15.29 3,945,957
2016-06-28 $14.67 $15.41 $14.52 $15.10 $14.39 3,892,002
2016-06-27 $15.45 $15.65 $14.32 $14.82 $14.13 5,447,545
2016-06-24 $16.08 $16.10 $15.13 $15.27 $14.56 6,096,360
2016-06-23 $14.91 $15.39 $14.79 $15.21 $14.50 2,916,240
2016-06-22 $14.89 $15.04 $14.60 $14.95 $14.25 1,916,390
2016-06-21 $14.70 $14.94 $14.59 $14.83 $14.14 2,037,878
2016-06-20 $14.62 $15.10 $14.38 $15.02 $14.32 3,340,889
2016-06-17 $15.10 $15.29 $14.84 $15.03 $14.33 26,353,745
2016-06-16 $15.89 $16.05 $14.70 $14.88 $14.18 4,764,104
2016-06-15 $14.82 $15.62 $14.73 $15.50 $14.77 4,416,495
2016-06-14 $15.25 $15.28 $14.57 $14.82 $14.13 3,285,859
2016-06-13 $15.47 $15.50 $15.03 $15.23 $14.52 3,600,372
2016-06-10 $15.55 $15.94 $15.08 $15.18 $14.47 2,855,846
2016-06-09 $15.52 $15.68 $15.40 $15.52 $14.79 2,486,394
2016-06-08 $15.77 $15.90 $15.55 $15.58 $14.85 3,773,207
2016-06-07 $15.12 $15.49 $14.96 $15.00 $14.30 2,539,908
2016-06-06 $15.53 $15.61 $15.08 $15.38 $14.66 2,925,082
2016-06-03 $15.02 $15.58 $14.92 $15.49 $14.77 3,758,925
2016-06-02 $14.07 $14.47 $13.92 $14.22 $13.55 1,808,275
2016-06-01 $14.17 $14.34 $13.83 $14.14 $13.48 2,082,871
2016-05-31 $13.56 $14.41 $13.40 $14.14 $13.48 3,059,235
2016-05-27 $14.13 $14.25 $13.63 $13.67 $13.03 2,617,230
2016-05-26 $14.49 $14.64 $14.17 $14.26 $13.59 2,576,738
2016-05-25 $13.64 $14.35 $13.46 $14.24 $13.57 3,149,362
2016-05-24 $14.47 $14.48 $13.74 $13.78 $13.14 3,089,330
2016-05-23 $14.36 $14.98 $14.23 $14.69 $14.00 2,049,198
2016-05-20 $14.81 $14.90 $14.18 $14.63 $13.95 3,489,546
2016-05-19 $13.96 $14.88 $13.76 $14.70 $14.00 3,198,344
2016-05-18 $15.86 $16.12 $14.56 $14.58 $13.89 5,789,607
2016-05-17 $15.81 $16.49 $15.57 $16.23 $15.46 3,457,869
2016-05-16 $16.00 $16.18 $15.65 $15.79 $15.04 2,745,514
2016-05-13 $15.72 $15.94 $15.55 $15.65 $14.91 3,072,485
2016-05-12 $15.29 $15.94 $14.93 $15.70 $14.95 3,836,160
2016-05-11 $15.13 $15.42 $14.66 $15.13 $14.41 2,566,480
2016-05-10 $14.24 $14.95 $14.14 $14.85 $14.14 2,710,237
2016-05-09 $14.75 $14.75 $14.03 $14.24 $13.56 3,060,045
2016-05-06 $14.74 $15.31 $14.74 $15.10 $14.38 2,911,168
2016-05-05 $14.44 $14.81 $14.21 $14.60 $13.90 2,711,065
2016-05-04 $14.45 $15.02 $13.97 $14.18 $13.51 3,772,202
2016-05-03 $15.20 $15.36 $14.67 $14.90 $14.19 3,354,780
2016-05-02 $15.84 $15.85 $14.96 $15.19 $14.47 3,036,965
2016-04-29 $15.22 $15.78 $15.22 $15.67 $14.92 4,394,806
2016-04-28 $14.44 $15.15 $14.31 $14.96 $14.25 3,159,281
2016-04-27 $14.47 $14.53 $13.83 $14.30 $13.62 2,235,170
2016-04-26 $13.88 $14.38 $13.71 $14.32 $13.64 2,102,595
2016-04-25 $13.81 $14.03 $13.67 $13.83 $13.17 2,029,391
2016-04-22 $14.21 $14.42 $13.75 $13.83 $13.17 2,425,900
2016-04-21 $14.30 $14.39 $13.79 $14.19 $13.51 3,669,080
2016-04-20 $14.05 $14.59 $13.70 $13.80 $13.14 4,921,871
2016-04-19 $13.50 $14.14 $13.47 $14.07 $13.40 4,172,952
2016-04-18 $12.80 $13.02 $12.63 $12.83 $12.22 1,858,244
2016-04-15 $12.32 $12.85 $12.13 $12.74 $12.13 2,026,300
2016-04-14 $12.52 $12.63 $12.00 $12.26 $11.68 3,236,958
2016-04-13 $12.64 $12.94 $12.57 $12.64 $12.04 2,822,444
2016-04-12 $12.84 $13.08 $12.56 $12.89 $12.28 2,754,324
2016-04-11 $12.35 $12.70 $12.30 $12.66 $12.06 4,089,566
2016-04-08 $11.62 $12.13 $11.50 $11.98 $11.41 3,332,833
2016-04-07 $11.28 $11.57 $11.19 $11.38 $10.84 2,969,960
2016-04-06 $10.74 $11.02 $10.67 $11.00 $10.48 1,781,910
2016-04-05 $10.74 $11.01 $10.54 $10.92 $10.40 1,819,028
2016-04-04 $10.92 $10.97 $10.49 $10.55 $10.05 1,618,618
2016-04-01 $10.53 $10.95 $10.38 $10.95 $10.43 2,382,936
2016-03-31 $11.11 $11.23 $10.82 $10.87 $10.35 1,573,459
2016-03-30 $11.13 $11.28 $10.79 $10.99 $10.47 1,784,161
2016-03-29 $10.58 $11.25 $10.46 $11.13 $10.60 2,181,143
2016-03-28 $10.70 $10.78 $10.32 $10.52 $10.02 1,392,148
2016-03-24 $10.30 $10.73 $10.16 $10.65 $10.14 2,114,132
2016-03-23 $10.29 $10.72 $10.07 $10.20 $9.71 2,760,531
2016-03-22 $11.22 $11.29 $10.70 $10.86 $10.34 2,062,219
2016-03-21 $10.69 $11.30 $10.62 $11.09 $10.56 2,344,465
2016-03-18 $10.59 $11.00 $10.58 $10.74 $10.23 5,710,568
2016-03-17 $11.10 $11.25 $10.58 $10.61 $10.10 3,536,663
2016-03-16 $10.08 $10.95 $9.89 $10.90 $10.38 3,102,624
2016-03-15 $9.99 $10.24 $9.78 $10.23 $9.74 2,190,665
2016-03-14 $10.65 $10.69 $10.06 $10.15 $9.67 2,818,222
2016-03-11 $10.40 $10.57 $10.15 $10.26 $9.77 2,479,231
2016-03-10 $10.30 $10.64 $10.22 $10.40 $9.90 3,076,772
2016-03-09 $9.72 $10.26 $9.63 $10.12 $9.64 2,582,417
2016-03-08 $10.53 $10.61 $9.85 $10.03 $9.55 3,183,527
2016-03-07 $10.31 $10.73 $10.11 $10.43 $9.93 4,029,462
2016-03-04 $10.21 $10.89 $10.06 $10.14 $9.66 5,555,755
2016-03-03 $9.63 $10.20 $9.57 $10.07 $9.59 3,313,553
2016-03-02 $9.25 $9.75 $9.17 $9.65 $9.19 2,689,071
2016-03-01 $9.44 $9.64 $9.07 $9.20 $8.76 2,367,385
2016-02-29 $9.59 $9.76 $9.47 $9.59 $9.13 2,064,174
2016-02-26 $9.36 $9.82 $9.31 $9.62 $9.16 2,958,595
2016-02-25 $9.38 $9.64 $9.28 $9.56 $9.10 2,033,279
2016-02-24 $9.66 $9.79 $9.26 $9.42 $8.96 3,045,664
2016-02-23 $9.66 $9.69 $9.31 $9.42 $8.96 2,662,247
2016-02-22 $9.21 $9.61 $9.08 $9.40 $8.94 3,118,454
2016-02-19 $9.44 $9.67 $9.18 $9.26 $8.81 3,330,331
2016-02-18 $8.48 $9.67 $8.45 $9.55 $9.08 4,066,668
2016-02-17 $8.68 $9.05 $8.51 $8.86 $8.43 3,813,978
2016-02-16 $8.58 $8.84 $8.29 $8.57 $8.15 3,458,517
2016-02-12 $8.46 $8.88 $8.42 $8.86 $8.43 3,505,346
2016-02-11 $8.78 $8.84 $8.39 $8.67 $8.25 5,316,694
2016-02-10 $8.11 $8.20 $7.57 $8.17 $7.77 4,838,651
2016-02-09 $8.55 $8.76 $8.12 $8.20 $7.80 4,179,437
2016-02-08 $8.61 $8.88 $8.50 $8.55 $8.13 4,676,270
2016-02-05 $7.57 $8.46 $7.40 $8.44 $8.03 4,002,643
2016-02-04 $7.51 $7.98 $7.48 $7.70 $7.32 4,099,005
2016-02-03 $6.95 $7.34 $6.95 $7.29 $6.93 2,830,036
2016-02-02 $7.09 $7.09 $6.75 $6.85 $6.52 1,642,345
2016-02-01 $6.67 $7.08 $6.66 $7.05 $6.71 2,425,427
2016-01-29 $6.39 $6.65 $6.32 $6.62 $6.30 1,911,143
2016-01-28 $6.39 $6.66 $6.22 $6.43 $6.11 3,172,038
2016-01-27 $6.34 $6.70 $6.32 $6.64 $6.32 2,658,525
2016-01-26 $6.11 $6.46 $6.09 $6.36 $6.05 1,951,801
2016-01-25 $6.07 $6.17 $5.92 $5.99 $5.70 1,473,342
2016-01-22 $5.77 $6.10 $5.70 $5.93 $5.64 1,848,038
2016-01-21 $5.70 $5.86 $5.56 $5.79 $5.51 1,855,913
2016-01-20 $5.70 $5.85 $5.38 $5.78 $5.50 2,780,949
2016-01-19 $6.12 $6.14 $5.53 $5.63 $5.36 3,376,737
2016-01-15 $6.20 $6.26 $5.99 $6.06 $5.76 1,949,278
2016-01-14 $6.14 $6.24 $5.98 $6.11 $5.81 1,932,685
2016-01-13 $6.11 $6.46 $6.11 $6.23 $5.93 2,223,085
2016-01-12 $6.37 $6.39 $5.94 $6.13 $5.83 3,066,535
2016-01-11 $6.95 $6.97 $6.33 $6.45 $6.13 2,269,593
2016-01-08 $6.88 $7.09 $6.80 $6.92 $6.58 2,298,445
2016-01-07 $6.86 $7.18 $6.76 $7.03 $6.69 2,351,308
2016-01-06 $6.77 $6.85 $6.69 $6.81 $6.48 1,339,891
2016-01-05 $6.77 $6.79 $6.59 $6.69 $6.36 1,315,922
2016-01-04 $6.67 $6.86 $6.58 $6.76 $6.43 2,106,036
2015-12-31 $6.49 $6.58 $6.42 $6.50 $6.18 1,393,902
2015-12-30 $6.51 $6.68 $6.47 $6.52 $6.20 1,176,402
2015-12-29 $6.66 $6.72 $6.55 $6.66 $6.33 1,318,760
2015-12-28 $6.81 $6.82 $6.55 $6.60 $6.28 1,028,305
2015-12-24 $6.75 $6.93 $6.75 $6.86 $6.52 576,007
2015-12-23 $6.59 $6.80 $6.59 $6.69 $6.36 1,397,876
2015-12-22 $6.47 $6.61 $6.46 $6.56 $6.24 1,321,895
2015-12-21 $6.50 $6.62 $6.41 $6.49 $6.17 1,749,104
2015-12-18 $6.35 $6.53 $6.28 $6.33 $6.02 4,819,476
2015-12-17 $6.58 $6.63 $6.22 $6.24 $5.94 2,402,712
2015-12-16 $6.53 $6.89 $6.52 $6.83 $6.50 2,784,658
2015-12-15 $6.60 $6.67 $6.37 $6.42 $6.11 2,128,125
2015-12-14 $7.09 $7.11 $6.47 $6.52 $6.20 2,944,194
2015-12-11 $7.01 $7.26 $6.96 $7.14 $6.79 1,610,860
2015-12-10 $7.14 $7.26 $7.10 $7.10 $6.75 1,243,944
2015-12-09 $7.19 $7.32 $7.03 $7.17 $6.82 1,737,504
2015-12-08 $7.15 $7.21 $6.95 $7.02 $6.68 1,742,499
2015-12-07 $7.45 $7.55 $7.05 $7.18 $6.83 1,598,710
2015-12-04 $7.25 $7.59 $7.20 $7.59 $7.22 1,997,460
2015-12-03 $7.18 $7.31 $7.04 $7.17 $6.82 1,778,760
2015-12-02 $7.16 $7.27 $6.98 $7.10 $6.75 1,524,290
2015-12-01 $7.01 $7.29 $6.91 $7.28 $6.92 1,588,350
2015-11-30 $6.89 $7.13 $6.87 $6.96 $6.62 1,749,980
2015-11-27 $6.79 $6.95 $6.75 $6.82 $6.49 668,655
2015-11-25 $6.82 $7.10 $6.79 $6.96 $6.62 1,695,283
2015-11-24 $6.94 $7.00 $6.78 $6.94 $6.60 1,900,160
2015-11-23 $6.67 $6.92 $6.59 $6.77 $6.44 1,710,359
2015-11-20 $6.95 $7.05 $6.64 $6.66 $6.33 2,403,472
2015-11-19 $6.80 $6.98 $6.73 $6.93 $6.59 2,011,992
2015-11-18 $6.45 $6.79 $6.38 $6.76 $6.38 2,374,725
2015-11-17 $7.00 $7.04 $6.37 $6.46 $6.10 2,532,386
2015-11-16 $6.94 $7.09 $6.89 $7.06 $6.67 2,122,890
2015-11-13 $6.70 $6.96 $6.64 $6.90 $6.52 1,804,436
2015-11-12 $6.55 $6.92 $6.54 $6.74 $6.36 1,747,336
2015-11-11 $6.77 $6.81 $6.55 $6.66 $6.29 1,927,743
2015-11-10 $6.87 $6.97 $6.72 $6.74 $6.36 1,690,868
2015-11-09 $6.91 $7.06 $6.70 $7.01 $6.62 2,279,354
2015-11-06 $6.98 $7.01 $6.82 $6.91 $6.53 2,372,380
2015-11-05 $7.43 $7.43 $7.03 $7.11 $6.71 3,330,767
2015-11-04 $7.57 $7.83 $7.33 $7.40 $6.99 2,468,001
2015-11-03 $7.51 $7.73 $7.42 $7.65 $7.22 1,708,439
2015-11-02 $7.46 $7.74 $7.30 $7.63 $7.21 1,933,119
2015-10-30 $7.69 $7.78 $7.52 $7.57 $7.15 2,035,305
2015-10-29 $8.05 $8.17 $7.59 $7.72 $7.29 2,131,706
2015-10-28 $8.34 $8.80 $7.97 $8.17 $7.72 3,305,115
2015-10-27 $8.17 $8.32 $8.03 $8.19 $7.73 1,475,266
2015-10-26 $8.23 $8.36 $8.07 $8.25 $7.79 2,422,791
2015-10-23 $8.21 $8.38 $7.96 $8.26 $7.80 2,360,265
2015-10-22 $7.85 $8.24 $7.85 $8.10 $7.65 1,855,440
2015-10-21 $8.07 $8.09 $7.80 $7.92 $7.48 2,176,563
2015-10-20 $7.87 $8.29 $7.82 $8.17 $7.72 2,514,993
2015-10-19 $8.42 $8.46 $7.76 $7.82 $7.38 2,620,346
2015-10-16 $8.54 $8.70 $8.38 $8.45 $7.98 3,458,822
2015-10-15 $8.13 $8.69 $8.02 $8.61 $8.13 4,111,753
2015-10-14 $7.73 $8.37 $7.69 $8.34 $7.88 3,346,311
2015-10-13 $7.56 $7.79 $7.37 $7.59 $7.17 1,755,631
2015-10-12 $7.96 $7.97 $7.45 $7.52 $7.10 2,243,061
2015-10-09 $7.83 $7.96 $7.63 $7.83 $7.39 2,936,805
2015-10-08 $7.26 $7.93 $7.26 $7.50 $7.08 3,320,474
2015-10-07 $7.66 $7.82 $7.44 $7.65 $7.22 2,507,312
2015-10-06 $7.35 $7.98 $7.32 $7.67 $7.24 4,820,107
2015-10-05 $6.80 $7.26 $6.75 $7.19 $6.79 3,453,592
2015-10-02 $6.44 $6.79 $6.34 $6.78 $6.40 3,263,299
2015-10-01 $6.41 $6.54 $6.10 $6.16 $5.82 2,000,399
2015-09-30 $6.21 $6.40 $6.19 $6.35 $6.00 2,447,538
2015-09-29 $6.30 $6.43 $6.25 $6.29 $5.94 1,938,193
2015-09-28 $6.40 $6.43 $6.22 $6.25 $5.90 1,566,074
2015-09-25 $6.54 $6.65 $6.49 $6.57 $6.20 2,036,349
2015-09-24 $6.42 $6.68 $6.30 $6.63 $6.26 3,639,057
2015-09-23 $6.58 $6.62 $6.23 $6.25 $5.90 1,965,932
2015-09-22 $6.68 $6.71 $6.43 $6.49 $6.12 2,044,924
2015-09-21 $6.95 $7.10 $6.85 $6.85 $6.47 2,260,735
2015-09-18 $7.12 $7.24 $6.90 $7.10 $6.70 5,969,702
2015-09-17 $6.74 $7.05 $6.62 $6.93 $6.54 4,010,567
2015-09-16 $6.48 $6.86 $6.45 $6.84 $6.46 3,090,508
2015-09-15 $6.34 $6.49 $6.26 $6.32 $5.97 1,914,172
2015-09-14 $6.27 $6.48 $6.13 $6.36 $6.01 1,950,790
2015-09-11 $6.10 $6.34 $5.95 $6.30 $5.95 2,563,670
2015-09-10 $6.40 $6.45 $6.15 $6.16 $5.82 2,148,204
2015-09-09 $6.60 $6.75 $6.29 $6.30 $5.95 2,000,461
2015-09-08 $6.67 $6.83 $6.57 $6.69 $6.32 1,462,408
2015-09-04 $6.60 $6.70 $6.45 $6.62 $6.25 1,759,992
2015-09-03 $6.60 $7.06 $6.58 $6.67 $6.30 2,153,614
2015-09-02 $6.75 $6.91 $6.61 $6.74 $6.36 2,444,421
2015-09-01 $6.90 $7.10 $6.71 $6.75 $6.37 2,447,635
2015-08-31 $6.94 $6.97 $6.56 $6.93 $6.54 2,758,129
2015-08-28 $6.31 $6.83 $6.29 $6.73 $6.36 3,422,270
2015-08-27 $5.96 $6.37 $5.93 $6.29 $5.94 3,483,773
2015-08-26 $6.16 $6.17 $5.85 $5.92 $5.59 3,440,179
2015-08-25 $6.66 $6.75 $6.22 $6.29 $5.94 2,718,306
2015-08-24 $6.90 $7.18 $6.46 $6.51 $6.15 4,194,942
2015-08-21 $7.44 $7.54 $7.01 $7.14 $6.74 3,047,888
2015-08-20 $7.26 $7.59 $7.25 $7.41 $6.95 2,963,340
2015-08-19 $7.08 $7.33 $7.03 $7.14 $6.70 2,805,503
2015-08-18 $6.98 $7.08 $6.81 $6.98 $6.55 2,236,356
2015-08-17 $7.03 $7.28 $6.93 $7.14 $6.70 3,312,134
2015-08-14 $7.03 $7.17 $6.87 $6.92 $6.49 2,519,132
2015-08-13 $7.07 $7.18 $6.80 $6.88 $6.45 2,815,149
2015-08-12 $7.04 $7.34 $6.98 $7.29 $6.84 4,595,314
2015-08-11 $6.76 $6.89 $6.53 $6.83 $6.41 3,818,268
2015-08-10 $6.07 $6.75 $5.95 $6.72 $6.30 4,756,101
2015-08-07 $6.14 $6.36 $5.96 $6.00 $5.63 2,851,143
2015-08-06 $5.96 $6.21 $5.90 $6.14 $5.76 4,296,732
2015-08-05 $6.21 $6.32 $5.92 $5.92 $5.55 2,396,018
2015-08-04 $6.18 $6.26 $6.09 $6.18 $5.80 2,576,268
2015-08-03 $6.19 $6.29 $6.06 $6.10 $5.72 1,639,693
2015-07-31 $6.33 $6.42 $6.23 $6.24 $5.85 2,631,316
2015-07-30 $6.35 $6.47 $6.13 $6.20 $5.81 2,319,806
2015-07-29 $6.33 $6.56 $6.25 $6.46 $6.06 4,145,162
2015-07-28 $6.31 $6.48 $6.27 $6.37 $5.97 3,293,753
2015-07-27 $6.36 $6.68 $6.15 $6.23 $5.84 4,486,614
2015-07-24 $6.26 $6.51 $5.93 $6.44 $6.04 6,364,439
2015-07-23 $6.73 $6.77 $6.24 $6.34 $5.95 4,487,688
2015-07-22 $6.59 $6.77 $6.42 $6.63 $6.22 3,623,712
2015-07-21 $6.77 $7.02 $6.60 $6.70 $6.28 3,336,642
2015-07-20 $7.13 $7.21 $6.56 $6.59 $6.18 4,727,721
2015-07-17 $7.58 $7.63 $7.33 $7.36 $6.90 2,001,631
2015-07-16 $7.72 $7.75 $7.56 $7.66 $7.18 1,711,280
2015-07-15 $7.89 $7.89 $7.69 $7.76 $7.28 1,455,134
2015-07-14 $8.03 $8.11 $7.94 $7.97 $7.47 1,591,517
2015-07-13 $7.85 $8.05 $7.70 $8.05 $7.55 2,269,893
2015-07-10 $8.05 $8.08 $7.80 $7.91 $7.42 1,912,967
2015-07-09 $8.27 $8.29 $7.98 $8.01 $7.51 1,854,936
2015-07-08 $8.17 $8.39 $8.06 $8.08 $7.58 2,748,935
2015-07-07 $8.33 $8.34 $8.00 $8.10 $7.60 3,264,160
2015-07-06 $8.41 $8.59 $8.34 $8.53 $8.00 2,236,887
2015-07-02 $8.41 $8.51 $8.32 $8.49 $7.96 1,851,212
2015-07-01 $8.59 $8.59 $8.25 $8.31 $7.79 2,128,709
2015-06-30 $8.74 $8.79 $8.51 $8.59 $8.06 2,704,112
2015-06-29 $8.90 $9.02 $8.75 $8.79 $8.24 1,739,515
2015-06-26 $9.06 $9.10 $8.91 $8.94 $8.38 2,072,535
2015-06-25 $9.17 $9.19 $9.01 $9.09 $8.52 1,365,209
2015-06-24 $9.17 $9.33 $9.07 $9.16 $8.59 1,760,193
2015-06-23 $9.08 $9.21 $9.08 $9.21 $8.64 1,706,534
2015-06-22 $9.44 $9.55 $9.16 $9.19 $8.62 2,346,992
2015-06-19 $9.92 $9.99 $9.24 $9.38 $8.80 22,248,789
2015-06-18 $9.65 $10.04 $9.64 $9.93 $9.31 3,067,152
2015-06-17 $9.30 $9.52 $9.29 $9.48 $8.89 2,798,521
2015-06-16 $9.40 $9.43 $9.27 $9.33 $8.74 2,667,238
2015-06-15 $9.06 $9.57 $9.05 $9.45 $8.86 4,363,945
2015-06-12 $9.05 $9.07 $8.91 $8.97 $8.41 1,044,438
2015-06-11 $9.13 $9.15 $8.98 $9.06 $8.50 1,380,784
2015-06-10 $9.13 $9.21 $9.07 $9.17 $8.60 1,317,412
2015-06-09 $9.25 $9.33 $8.97 $8.99 $8.43 1,955,846
2015-06-08 $9.26 $9.26 $8.92 $9.21 $8.64 1,803,553
2015-06-05 $9.18 $9.31 $9.12 $9.21 $8.64 1,195,357
2015-06-04 $9.27 $9.35 $9.21 $9.33 $8.75 1,039,252
2015-06-03 $9.41 $9.51 $9.31 $9.37 $8.79 846,232
2015-06-02 $9.42 $9.60 $9.37 $9.51 $8.92 1,259,050
2015-06-01 $9.56 $9.62 $9.32 $9.38 $8.80 1,453,318
2015-05-29 $9.30 $9.48 $9.24 $9.44 $8.85 1,852,165
2015-05-28 $9.12 $9.32 $9.10 $9.32 $8.74 1,452,615
2015-05-27 $9.22 $9.23 $9.08 $9.20 $8.63 1,258,754
2015-05-26 $9.55 $9.60 $9.14 $9.22 $8.65 3,107,970
2015-05-22 $9.97 $9.97 $9.67 $9.78 $9.17 1,691,762
2015-05-21 $10.07 $10.18 $10.00 $10.00 $9.38 1,271,150
2015-05-20 $10.05 $10.15 $10.00 $10.08 $9.45 1,072,964
2015-05-19 $10.10 $10.20 $9.95 $10.05 $9.38 1,810,572
2015-05-18 $10.26 $10.44 $10.25 $10.33 $9.64 1,322,563
2015-05-15 $10.12 $10.30 $10.04 $10.15 $9.47 1,520,211
2015-05-14 $10.22 $10.44 $10.10 $10.18 $9.50 2,001,278
2015-05-13 $9.97 $10.18 $9.90 $10.10 $9.42 3,119,067
2015-05-12 $9.79 $9.84 $9.56 $9.75 $9.10 1,756,453
2015-05-11 $9.49 $9.75 $9.49 $9.71 $9.06 1,633,687
2015-05-08 $9.54 $9.60 $9.35 $9.49 $8.86 1,198,741
2015-05-07 $9.25 $9.51 $9.13 $9.51 $8.87 1,943,182
2015-05-06 $9.64 $9.66 $9.25 $9.32 $8.70 1,354,238
2015-05-05 $9.85 $9.93 $9.47 $9.58 $8.94 1,284,849
2015-05-04 $9.68 $9.89 $9.64 $9.73 $9.08 1,226,765
2015-05-01 $9.43 $9.61 $9.38 $9.50 $8.86 1,067,557
2015-04-30 $9.51 $9.57 $9.35 $9.52 $8.88 1,522,497
2015-04-29 $9.70 $9.87 $9.62 $9.72 $9.07 1,926,896
2015-04-28 $9.56 $9.75 $9.46 $9.70 $9.05 2,074,576
2015-04-27 $9.20 $9.58 $9.20 $9.50 $8.86 2,137,263
2015-04-24 $9.24 $9.40 $9.11 $9.18 $8.57 1,468,385
2015-04-23 $9.16 $9.36 $9.08 $9.33 $8.71 1,093,918
2015-04-22 $9.36 $9.44 $9.12 $9.12 $8.51 1,290,080
2015-04-21 $9.44 $9.51 $9.25 $9.45 $8.82 1,263,022
2015-04-20 $9.18 $9.34 $9.10 $9.34 $8.72 1,474,203
2015-04-17 $9.50 $9.63 $9.26 $9.29 $8.67 2,188,253
2015-04-16 $9.67 $9.69 $9.36 $9.44 $8.81 1,344,312
2015-04-15 $9.41 $9.62 $9.32 $9.57 $8.93 1,621,997
2015-04-14 $9.42 $9.50 $9.26 $9.34 $8.72 1,559,361
2015-04-13 $9.38 $9.49 $9.27 $9.34 $8.72 1,721,797
2015-04-10 $9.09 $9.39 $9.08 $9.39 $8.76 1,674,436
2015-04-09 $8.99 $9.14 $8.86 $8.95 $8.35 2,162,057
2015-04-08 $9.25 $9.30 $9.00 $9.08 $8.47 1,881,433
2015-04-07 $9.28 $9.36 $9.15 $9.17 $8.56 1,368,727
2015-04-06 $9.27 $9.42 $9.21 $9.40 $8.77 1,404,071
2015-04-02 $9.14 $9.18 $8.84 $8.97 $8.37 1,434,688
2015-04-01 $8.89 $9.24 $8.86 $9.18 $8.57 1,789,187
2015-03-31 $8.95 $9.00 $8.69 $8.77 $8.18 1,281,173
2015-03-30 $8.87 $9.04 $8.82 $8.93 $8.33 1,796,272
2015-03-27 $9.16 $9.24 $8.88 $9.13 $8.52 1,929,173
2015-03-26 $9.69 $9.69 $9.09 $9.19 $8.58 1,936,500
2015-03-25 $9.48 $9.65 $9.44 $9.46 $8.83 1,190,976
2015-03-24 $9.61 $9.68 $9.40 $9.44 $8.81 1,810,286
2015-03-23 $9.59 $9.73 $9.52 $9.64 $9.00 1,902,795
2015-03-20 $9.34 $9.61 $9.31 $9.50 $8.86 3,780,181
2015-03-19 $9.11 $9.27 $9.04 $9.23 $8.61 1,638,567
2015-03-18 $8.79 $9.33 $8.74 $9.25 $8.63 2,316,704
2015-03-17 $8.67 $8.92 $8.66 $8.83 $8.24 1,971,856
2015-03-16 $9.07 $9.07 $8.70 $8.89 $8.29 2,346,968
2015-03-13 $9.03 $9.06 $8.76 $9.01 $8.41 1,712,730
2015-03-12 $9.04 $9.12 $8.83 $8.96 $8.36 1,868,681
2015-03-11 $8.72 $9.09 $8.49 $9.02 $8.42 2,543,152
2015-03-10 $8.76 $9.00 $8.65 $8.73 $8.15 2,246,090
2015-03-09 $9.04 $9.12 $8.81 $8.82 $8.23 2,245,791
2015-03-06 $9.21 $9.29 $9.00 $9.09 $8.48 3,205,461
2015-03-05 $9.50 $9.63 $9.39 $9.45 $8.81 1,247,467
2015-03-04 $9.42 $9.53 $9.27 $9.44 $8.81 1,910,905
2015-03-03 $9.67 $9.85 $9.40 $9.44 $8.81 1,793,534
2015-03-02 $9.69 $9.81 $9.60 $9.68 $9.03 1,884,816
2015-02-27 $9.75 $9.81 $9.61 $9.68 $9.03 1,430,339
2015-02-26 $9.97 $10.02 $9.57 $9.58 $8.94 2,226,312
2015-02-25 $9.84 $10.00 $9.67 $9.90 $9.12 2,407,327
2015-02-24 $9.76 $9.96 $9.68 $9.71 $8.94 2,063,035
2015-02-23 $9.87 $10.00 $9.71 $9.87 $9.09 3,085,160
2015-02-20 $10.55 $10.70 $10.00 $10.00 $9.21 3,368,827
2015-02-19 $11.41 $11.45 $10.60 $10.69 $9.85 2,566,823
2015-02-18 $11.26 $11.54 $11.12 $11.48 $10.57 2,258,330
2015-02-17 $11.55 $11.69 $11.19 $11.25 $10.36 2,034,531
2015-02-13 $11.86 $12.05 $11.83 $11.85 $10.92 1,608,448
2015-02-12 $11.47 $11.78 $11.47 $11.67 $10.75 2,009,958
2015-02-11 $11.46 $11.55 $11.18 $11.45 $10.55 1,655,721
2015-02-10 $11.49 $11.58 $11.31 $11.46 $10.56 1,313,865
2015-02-09 $11.59 $11.77 $11.50 $11.65 $10.73 1,546,764
2015-02-06 $11.45 $11.79 $11.31 $11.46 $10.56 1,921,751
2015-02-05 $11.70 $11.95 $11.66 $11.94 $11.00 1,893,511
2015-02-04 $11.64 $12.00 $11.48 $11.83 $10.90 1,762,472
2015-02-03 $11.72 $11.89 $11.35 $11.54 $10.63 2,047,278
2015-02-02 $11.42 $11.93 $11.40 $11.82 $10.89 1,983,121
2015-01-30 $11.13 $11.78 $11.01 $11.66 $10.74 2,979,026
2015-01-29 $11.03 $11.20 $10.85 $11.11 $10.23 2,012,073
2015-01-28 $11.68 $11.89 $11.13 $11.29 $10.40 2,399,377
2015-01-27 $11.54 $11.95 $11.50 $11.92 $10.98 2,424,311
2015-01-26 $10.92 $11.58 $10.79 $11.51 $10.60 2,141,755
2015-01-23 $11.30 $11.36 $11.02 $11.18 $10.30 2,173,597
2015-01-22 $11.56 $11.68 $11.33 $11.44 $10.54 2,359,108
2015-01-21 $11.57 $11.63 $11.01 $11.42 $10.52 4,506,589
2015-01-20 $11.35 $11.44 $11.13 $11.36 $10.46 3,133,462
2015-01-16 $10.96 $11.19 $10.80 $11.00 $10.13 3,074,382
2015-01-15 $10.85 $10.90 $10.63 $10.72 $9.87 2,532,224
2015-01-14 $10.52 $10.64 $10.07 $10.32 $9.51 2,371,368
2015-01-13 $10.90 $10.94 $10.26 $10.41 $9.59 2,593,000
2015-01-12 $10.30 $10.85 $10.27 $10.70 $9.86 2,503,627
2015-01-09 $10.00 $10.29 $10.00 $10.27 $9.46 1,969,857
2015-01-08 $10.08 $10.35 $9.86 $9.89 $9.11 1,826,040
2015-01-07 $9.96 $10.33 $9.88 $10.09 $9.29 2,730,584
2015-01-06 $9.98 $10.32 $9.84 $10.24 $9.43 3,109,706
2015-01-05 $9.90 $9.90 $9.49 $9.89 $9.11 2,381,589
2015-01-02 $9.05 $9.59 $9.01 $9.57 $8.82 1,922,245
2014-12-31 $9.24 $9.31 $8.95 $9.20 $8.47 2,930,975
2014-12-30 $9.06 $9.50 $8.98 $9.25 $8.52 3,599,704
2014-12-29 $9.06 $9.16 $8.85 $8.89 $8.19 2,848,278
2014-12-26 $9.35 $9.37 $9.10 $9.12 $8.40 2,332,690
2014-12-24 $8.88 $9.15 $8.69 $9.05 $8.34 2,424,771
2014-12-23 $9.00 $9.31 $8.77 $8.80 $8.11 3,349,828
2014-12-22 $9.65 $9.72 $8.96 $9.04 $8.33 4,455,538
2014-12-19 $9.46 $9.84 $9.44 $9.63 $8.87 7,560,761
2014-12-18 $9.44 $9.58 $9.15 $9.50 $8.75 3,757,144
2014-12-17 $8.95 $9.28 $8.80 $9.28 $8.55 4,745,350

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.