Sabra Healthcare REIT Inc (SBRA) Exchange: NASDAQ

Data as of July 1, 2022

$13.97 ($-0.67) -4.58%

Sabra Healthcare REIT Inc - Daily Information
Click for more stock information on Sabra Healthcare REIT Inc.
Daily Information Data
Date July 1, 2022
Open $14.31
Previous Close $13.97
High $14.34
Low $13.87
Adjusted Open $14.31
Previous Adjusted Close $13.97
Adjusted High $14.34
Adjusted Low $13.87

About Sabra Healthcare REIT Inc (SBRA)

Sabra Health Care REIT, Inc. operates as a real estate investment trust in the United States. The company, through its subsidiaries, owns and invests in real estate properties for the healthcare industry. Its property portfolio consists of 86 properties comprising 67 skilled nursing facilities; 10 combined skilled nursing, assisted living, and independent living facilities; 5 assisted living facilities; 2 mental health facilities; 1 independent living facility; and 1 continuing care retirement community. The company leases its properties to subsidiaries of Sun Healthcare Group, Inc. As of December 31, 2010, its properties had a total of 9,603 licensed beds or units across 19 states. The company is based in Irvine, California.

Historical Stock Data for Sabra Healthcare REIT Inc (SBRA)

Date Open High Low Close Adj.Close Volume
2022-06-30 $14.31 $14.34 $13.87 $13.97 $13.97 3,074,887
2022-06-29 $14.57 $14.67 $14.38 $14.64 $14.64 1,599,412
2022-06-28 $14.63 $14.96 $14.45 $14.55 $14.55 1,943,063
2022-06-27 $14.60 $14.80 $14.41 $14.54 $14.54 2,254,843
2022-06-24 $14.41 $14.79 $14.32 $14.67 $14.67 3,710,805
2022-06-23 $13.95 $14.36 $13.91 $14.30 $14.30 2,789,672
2022-06-22 $13.66 $14.24 $13.63 $13.95 $13.95 2,271,181
2022-06-21 $14.07 $14.24 $13.80 $13.83 $13.83 2,913,153
2022-06-17 $13.74 $14.15 $13.57 $14.03 $14.03 5,098,141
2022-06-16 $13.45 $13.66 $13.26 $13.55 $13.55 3,843,420
2022-06-15 $13.26 $13.96 $13.17 $13.77 $13.77 3,816,012
2022-06-14 $13.44 $13.61 $12.94 $13.14 $13.14 4,308,109
2022-06-13 $14.00 $14.18 $13.32 $13.39 $13.39 4,518,898
2022-06-10 $13.90 $14.27 $13.82 $14.26 $14.26 3,509,770
2022-06-09 $13.92 $14.30 $13.84 $14.01 $14.01 3,080,622
2022-06-08 $14.12 $14.17 $13.82 $13.93 $13.93 1,749,890
2022-06-07 $13.43 $14.25 $13.38 $14.25 $14.25 2,121,018
2022-06-06 $13.61 $13.72 $13.45 $13.49 $13.49 1,667,245
2022-06-03 $13.80 $13.80 $13.48 $13.54 $13.54 1,939,797
2022-06-02 $13.90 $13.93 $13.60 $13.82 $13.82 1,579,325
2022-06-01 $14.08 $14.12 $13.71 $13.94 $13.94 1,462,555
2022-05-31 $13.89 $14.07 $13.76 $14.04 $14.04 2,195,761
2022-05-27 $13.84 $13.96 $13.75 $13.96 $13.96 1,769,724
2022-05-26 $13.96 $14.09 $13.82 $13.88 $13.88 1,919,387
2022-05-25 $13.42 $13.98 $13.42 $13.96 $13.96 3,086,935
2022-05-24 $13.06 $13.41 $12.76 $13.37 $13.37 2,483,236
2022-05-23 $13.24 $13.43 $13.05 $13.12 $13.12 1,547,712
2022-05-20 $13.42 $13.42 $12.84 $13.13 $13.13 2,384,328
2022-05-19 $13.30 $13.52 $13.22 $13.29 $13.29 2,153,268
2022-05-18 $13.32 $13.62 $13.26 $13.36 $13.36 2,173,560
2022-05-17 $13.19 $13.50 $13.10 $13.43 $13.43 2,112,623
2022-05-16 $12.60 $13.20 $12.60 $13.09 $13.09 2,521,778
2022-05-13 $12.58 $12.80 $12.38 $12.78 $12.78 2,492,108
2022-05-12 $12.66 $12.89 $12.52 $12.86 $12.57 2,528,255
2022-05-11 $12.73 $12.89 $12.55 $12.66 $12.37 2,574,099
2022-05-10 $13.07 $13.18 $12.47 $12.61 $12.32 2,560,701
2022-05-09 $13.24 $13.36 $12.98 $13.00 $12.70 3,316,714
2022-05-06 $13.45 $13.58 $13.05 $13.21 $12.91 2,818,623
2022-05-05 $12.63 $13.57 $12.40 $13.53 $13.22 4,766,037
2022-05-04 $12.30 $12.49 $12.08 $12.47 $12.18 2,399,194
2022-05-03 $11.69 $12.30 $11.69 $12.26 $11.98 4,238,454
2022-05-02 $11.85 $11.86 $11.44 $11.64 $11.37 2,470,915
2022-04-29 $12.04 $12.13 $11.66 $11.68 $11.41 2,765,129
2022-04-28 $11.94 $12.16 $11.75 $12.10 $11.82 1,926,771
2022-04-27 $12.12 $12.20 $11.73 $11.81 $11.54 2,697,030
2022-04-26 $12.31 $12.40 $12.08 $12.11 $11.83 2,326,777
2022-04-25 $12.10 $12.36 $12.02 $12.35 $12.07 3,231,541
2022-04-22 $12.36 $12.44 $12.12 $12.14 $11.86 2,567,920
2022-04-21 $12.57 $12.63 $12.37 $12.45 $12.16 2,369,882
2022-04-20 $12.50 $12.72 $12.44 $12.52 $12.23 1,948,525
2022-04-19 $12.49 $12.55 $12.23 $12.42 $12.14 3,562,525
2022-04-18 $12.79 $12.92 $12.36 $12.38 $12.10 2,873,245
2022-04-14 $12.90 $13.31 $12.89 $12.96 $12.66 2,444,828
2022-04-13 $12.99 $13.13 $12.82 $12.86 $12.57 2,447,656
2022-04-12 $13.14 $13.30 $12.78 $12.99 $12.69 4,451,050
2022-04-11 $13.68 $13.83 $13.53 $13.60 $13.29 2,048,761
2022-04-08 $13.93 $13.98 $13.67 $13.69 $13.38 1,612,629
2022-04-07 $13.88 $13.93 $13.52 $13.86 $13.54 2,398,559
2022-04-06 $13.98 $14.16 $13.84 $13.91 $13.59 3,024,244
2022-04-05 $14.69 $14.85 $13.99 $14.04 $13.72 3,815,809
2022-04-04 $15.14 $15.15 $14.51 $14.72 $14.38 2,865,732
2022-04-01 $14.89 $15.12 $14.82 $15.10 $14.75 2,612,888
2022-03-31 $14.99 $15.11 $14.88 $14.89 $14.55 3,055,658
2022-03-30 $15.04 $15.06 $14.82 $14.96 $14.62 2,257,000
2022-03-29 $14.88 $15.18 $14.87 $15.13 $14.78 2,287,126
2022-03-28 $14.58 $14.77 $14.45 $14.75 $14.41 1,828,702
2022-03-25 $14.36 $14.68 $14.30 $14.59 $14.26 1,728,490
2022-03-24 $14.13 $14.31 $14.08 $14.29 $13.96 1,505,052
2022-03-23 $14.12 $14.22 $13.95 $14.12 $13.80 1,578,582
2022-03-22 $14.25 $14.46 $14.09 $14.16 $13.84 2,559,046
2022-03-21 $13.99 $14.33 $13.98 $14.08 $13.76 2,900,972
2022-03-18 $13.99 $14.08 $13.76 $13.95 $13.63 6,184,467
2022-03-17 $14.21 $14.21 $13.87 $14.02 $13.70 3,607,738
2022-03-16 $13.96 $14.01 $13.62 $14.00 $13.68 4,817,374
2022-03-15 $14.13 $14.32 $13.73 $13.81 $13.49 5,122,926
2022-03-14 $13.99 $14.39 $13.89 $14.00 $13.68 3,085,886
2022-03-11 $13.99 $14.14 $13.93 $13.94 $13.62 1,660,778
2022-03-10 $13.70 $13.90 $13.51 $13.87 $13.55 1,314,870
2022-03-09 $13.75 $13.89 $13.66 $13.79 $13.47 2,189,351
2022-03-08 $13.17 $13.66 $13.01 $13.54 $13.23 1,927,142
2022-03-07 $13.39 $13.46 $13.13 $13.13 $12.83 1,800,790
2022-03-04 $13.27 $13.48 $13.21 $13.44 $13.13 2,386,648
2022-03-03 $13.55 $13.59 $13.19 $13.45 $13.14 1,940,148
2022-03-02 $13.08 $13.51 $13.08 $13.45 $13.14 2,493,591
2022-03-01 $13.36 $13.40 $12.82 $13.01 $12.71 2,678,094
2022-02-28 $13.28 $13.52 $13.15 $13.43 $13.12 3,565,199
2022-02-25 $13.10 $13.45 $13.00 $13.44 $13.13 2,487,244
2022-02-24 $12.74 $13.09 $12.68 $13.01 $12.71 3,282,656
2022-02-23 $13.36 $13.57 $12.96 $13.00 $12.70 2,134,496
2022-02-22 $13.63 $13.64 $13.12 $13.21 $12.91 2,095,780
2022-02-18 $13.50 $13.83 $13.41 $13.53 $13.22 1,989,441
2022-02-17 $13.62 $13.83 $13.51 $13.54 $13.23 1,999,411
2022-02-16 $13.45 $13.87 $13.44 $13.84 $13.52 3,664,512
2022-02-15 $12.88 $13.37 $12.88 $13.33 $13.02 2,993,906
2022-02-14 $13.04 $13.22 $12.77 $12.80 $12.51 2,324,694
2022-02-11 $12.86 $13.14 $12.83 $13.01 $12.71 2,482,839
2022-02-10 $12.85 $13.15 $12.71 $12.81 $12.52 2,867,056
2022-02-09 $13.12 $13.30 $13.02 $13.20 $12.60 2,560,069
2022-02-08 $12.85 $13.06 $12.71 $12.94 $12.35 2,978,504
2022-02-07 $12.82 $12.92 $12.72 $12.84 $12.26 2,451,822
2022-02-04 $12.89 $12.91 $12.42 $12.71 $12.13 2,384,783
2022-02-03 $13.25 $13.27 $12.80 $12.95 $12.36 2,742,093
2022-02-02 $13.37 $13.43 $13.24 $13.28 $12.68 1,636,926
2022-02-01 $13.51 $13.59 $13.22 $13.32 $12.72 1,852,908
2022-01-31 $13.19 $13.62 $13.10 $13.61 $12.99 2,125,301
2022-01-28 $13.28 $13.35 $12.74 $13.34 $12.74 3,947,957
2022-01-27 $13.03 $13.50 $13.03 $13.26 $12.66 3,031,622
2022-01-26 $13.24 $13.61 $12.95 $13.06 $12.47 2,269,948
2022-01-25 $13.11 $13.33 $12.81 $13.16 $12.56 3,157,423
2022-01-24 $13.12 $13.31 $12.59 $13.23 $12.63 3,343,361
2022-01-21 $13.35 $13.49 $13.19 $13.19 $12.59 2,814,809
2022-01-20 $13.80 $13.96 $13.46 $13.47 $12.86 2,042,627
2022-01-19 $14.00 $14.10 $13.84 $13.84 $13.21 1,485,896
2022-01-18 $14.27 $14.32 $13.97 $13.99 $13.36 2,224,812
2022-01-14 $14.14 $14.35 $14.01 $14.31 $13.66 1,796,136
2022-01-13 $14.04 $14.30 $14.03 $14.18 $13.54 1,020,976
2022-01-12 $14.17 $14.27 $13.99 $14.00 $13.37 1,513,320
2022-01-11 $14.27 $14.37 $14.03 $14.23 $13.59 1,282,430
2022-01-10 $14.33 $14.34 $14.09 $14.24 $13.60 1,556,719
2022-01-07 $14.35 $14.49 $14.11 $14.31 $13.66 1,960,377
2022-01-06 $14.08 $14.27 $13.97 $14.25 $13.60 1,667,649
2022-01-05 $14.30 $14.50 $13.94 $13.98 $13.35 2,336,368
2022-01-04 $13.92 $14.30 $13.91 $14.26 $13.61 2,020,382
2022-01-03 $13.61 $13.84 $13.48 $13.83 $13.20 1,967,626
2021-12-31 $13.57 $13.66 $13.49 $13.54 $12.93 1,693,961
2021-12-30 $13.55 $13.79 $13.53 $13.62 $13.00 1,066,118
2021-12-29 $13.52 $13.62 $13.32 $13.53 $12.92 1,675,952
2021-12-28 $13.33 $13.60 $13.32 $13.49 $12.88 1,743,434
2021-12-27 $13.17 $13.41 $13.00 $13.41 $12.80 1,677,909
2021-12-23 $13.16 $13.23 $13.04 $13.18 $12.58 2,041,771
2021-12-22 $13.12 $13.21 $12.93 $13.11 $12.52 2,873,394
2021-12-21 $12.62 $13.19 $12.62 $13.12 $12.53 3,008,656
2021-12-20 $12.93 $12.99 $12.31 $12.49 $11.92 4,645,138
2021-12-17 $13.14 $13.39 $12.94 $13.25 $12.65 5,813,631
2021-12-16 $13.30 $13.47 $13.02 $13.15 $12.55 1,622,785
2021-12-15 $13.20 $13.25 $12.95 $13.20 $12.60 2,356,255
2021-12-14 $13.40 $13.56 $13.10 $13.16 $12.56 2,389,393
2021-12-13 $13.32 $13.46 $13.25 $13.39 $12.78 1,887,938
2021-12-10 $13.65 $13.75 $13.30 $13.37 $12.76 2,134,677
2021-12-09 $13.63 $13.74 $13.54 $13.62 $13.00 1,517,497
2021-12-08 $13.54 $13.83 $13.47 $13.79 $13.17 1,719,289
2021-12-07 $13.57 $13.80 $13.51 $13.58 $12.96 1,498,703
2021-12-06 $13.22 $13.75 $13.21 $13.53 $12.92 2,346,355
2021-12-03 $13.17 $13.23 $12.95 $13.06 $12.47 2,133,066
2021-12-02 $12.65 $13.24 $12.63 $13.15 $12.55 3,567,588
2021-12-01 $13.12 $13.42 $12.52 $12.53 $11.96 2,328,329
2021-11-30 $12.89 $12.97 $12.71 $12.93 $12.34 3,076,437
2021-11-29 $13.26 $13.33 $12.93 $13.03 $12.44 3,189,018
2021-11-26 $13.70 $13.72 $13.01 $13.21 $12.61 2,239,623
2021-11-24 $14.04 $14.14 $13.90 $13.97 $13.34 2,176,851
2021-11-23 $14.19 $14.24 $13.96 $13.99 $13.36 3,325,732
2021-11-22 $14.20 $14.38 $14.07 $14.21 $13.57 1,821,427
2021-11-19 $14.21 $14.29 $14.06 $14.22 $13.58 1,629,685
2021-11-18 $14.27 $14.40 $14.11 $14.31 $13.66 1,745,669
2021-11-17 $14.30 $14.36 $14.07 $14.33 $13.68 1,921,312
2021-11-16 $14.55 $14.56 $14.31 $14.35 $13.70 2,022,268
2021-11-15 $14.50 $14.52 $14.28 $14.49 $13.83 1,938,105
2021-11-12 $14.69 $14.82 $14.53 $14.75 $13.80 2,785,141
2021-11-11 $14.90 $14.98 $14.62 $14.70 $13.75 2,068,627
2021-11-10 $14.59 $15.07 $14.53 $14.90 $13.94 3,227,240
2021-11-09 $14.66 $14.77 $14.49 $14.61 $13.67 3,244,339
2021-11-08 $14.95 $14.99 $14.58 $14.69 $13.74 2,808,364
2021-11-05 $14.48 $15.09 $14.48 $14.93 $13.96 6,587,983
2021-11-04 $14.85 $14.92 $14.26 $14.39 $13.46 2,403,163
2021-11-03 $14.70 $14.89 $14.44 $14.74 $13.79 2,321,432
2021-11-02 $15.00 $15.03 $14.50 $14.70 $13.75 2,896,442
2021-11-01 $14.20 $15.05 $14.16 $14.95 $13.98 2,821,080
2021-10-29 $14.83 $14.86 $14.06 $14.15 $13.24 4,392,771
2021-10-28 $14.84 $15.04 $14.79 $14.90 $13.94 1,807,995
2021-10-27 $14.78 $14.97 $14.63 $14.91 $13.95 2,743,489
2021-10-26 $14.93 $15.04 $14.74 $14.74 $13.79 1,402,422
2021-10-25 $15.00 $15.01 $14.72 $14.83 $13.87 2,074,967
2021-10-22 $15.35 $15.38 $15.01 $15.04 $14.07 1,935,457
2021-10-21 $15.40 $15.54 $15.17 $15.34 $14.35 1,799,161
2021-10-20 $15.25 $15.56 $15.21 $15.43 $14.43 1,446,336
2021-10-19 $15.52 $15.52 $15.15 $15.23 $14.25 2,812,468
2021-10-18 $15.26 $15.42 $15.19 $15.32 $14.33 2,672,454
2021-10-15 $15.22 $15.45 $15.14 $15.21 $14.23 2,606,207
2021-10-14 $15.03 $15.22 $14.97 $15.00 $14.03 2,388,379
2021-10-13 $14.60 $15.14 $14.60 $14.93 $13.96 3,779,714
2021-10-12 $14.78 $14.99 $14.71 $14.96 $13.99 1,654,847
2021-10-11 $14.64 $14.85 $14.55 $14.80 $13.84 1,427,893
2021-10-08 $14.94 $14.96 $14.65 $14.68 $13.73 1,549,359
2021-10-07 $14.62 $14.83 $14.57 $14.60 $13.66 2,100,347
2021-10-06 $14.41 $14.58 $14.06 $14.57 $13.63 3,398,614
2021-10-05 $14.83 $14.85 $14.44 $14.56 $13.62 2,807,375
2021-10-04 $14.91 $15.04 $14.73 $14.85 $13.89 3,055,731
2021-10-01 $14.91 $15.11 $14.79 $14.94 $13.97 3,922,470
2021-09-30 $15.10 $15.12 $14.71 $14.72 $13.77 4,551,108
2021-09-29 $14.80 $14.99 $14.73 $14.92 $13.96 1,571,749
2021-09-28 $15.24 $15.24 $14.75 $14.78 $13.82 1,703,929
2021-09-27 $15.44 $15.63 $15.21 $15.24 $14.25 1,605,248
2021-09-24 $15.44 $15.55 $15.22 $15.24 $14.25 1,105,377
2021-09-23 $15.51 $15.70 $15.44 $15.53 $14.53 1,032,434
2021-09-22 $15.52 $15.65 $15.37 $15.50 $14.50 1,316,857
2021-09-21 $15.71 $15.81 $15.44 $15.46 $14.46 1,377,663
2021-09-20 $15.56 $15.82 $15.45 $15.66 $14.65 1,682,750
2021-09-17 $15.96 $15.96 $15.68 $15.79 $14.77 2,828,675
2021-09-16 $15.64 $16.00 $15.61 $15.87 $14.84 1,585,571
2021-09-15 $15.75 $15.91 $15.58 $15.65 $14.64 1,998,278
2021-09-14 $16.43 $16.43 $15.66 $15.73 $14.71 2,720,125
2021-09-13 $16.45 $16.50 $16.28 $16.35 $15.29 1,375,366
2021-09-10 $16.50 $16.57 $16.04 $16.36 $15.30 2,505,275
2021-09-09 $16.61 $16.91 $16.44 $16.55 $15.48 3,601,247
2021-09-08 $16.30 $16.71 $16.25 $16.66 $15.58 2,379,191
2021-09-07 $16.35 $16.38 $16.15 $16.36 $15.30 2,410,538
2021-09-03 $16.23 $16.43 $16.11 $16.40 $15.34 1,287,808
2021-09-02 $16.31 $16.31 $16.12 $16.23 $15.18 1,287,935
2021-09-01 $16.11 $16.40 $16.11 $16.32 $15.26 1,305,107
2021-08-31 $15.94 $16.11 $15.84 $16.00 $14.97 2,691,209
2021-08-30 $15.99 $15.99 $15.71 $15.94 $14.91 1,378,629
2021-08-27 $15.74 $16.11 $15.72 $15.96 $14.93 1,497,571
2021-08-26 $16.00 $16.08 $15.71 $15.74 $14.72 957,039
2021-08-25 $16.01 $16.30 $15.87 $16.07 $15.03 1,501,079
2021-08-24 $15.70 $16.05 $15.58 $16.03 $14.99 1,889,819
2021-08-23 $15.53 $15.66 $15.39 $15.64 $14.63 1,709,987
2021-08-20 $15.41 $15.53 $15.20 $15.40 $14.40 1,426,188
2021-08-19 $15.75 $15.85 $15.25 $15.53 $14.53 1,953,730
2021-08-18 $16.16 $16.24 $15.76 $15.78 $14.76 1,832,844
2021-08-17 $16.21 $16.33 $16.07 $16.21 $15.16 1,108,958
2021-08-16 $16.54 $16.67 $16.28 $16.33 $15.27 1,417,246
2021-08-13 $16.92 $17.00 $16.75 $16.97 $15.59 1,255,603
2021-08-12 $17.05 $17.11 $16.67 $16.82 $15.45 1,366,674
2021-08-11 $16.86 $16.99 $16.62 $16.97 $15.59 1,143,771
2021-08-10 $17.08 $17.15 $16.69 $16.70 $15.34 1,624,178
2021-08-09 $17.31 $17.40 $17.07 $17.13 $15.73 1,138,800
2021-08-06 $17.52 $17.70 $17.37 $17.41 $15.99 1,538,351
2021-08-05 $17.53 $17.74 $17.07 $17.30 $15.89 3,295,871
2021-08-04 $17.88 $17.99 $17.64 $17.76 $16.31 1,194,806
2021-08-03 $18.60 $18.66 $17.87 $17.97 $16.50 2,995,442
2021-08-02 $18.64 $19.02 $18.54 $18.60 $17.08 1,686,549
2021-07-30 $18.67 $18.98 $18.56 $18.59 $17.07 1,684,225
2021-07-29 $18.62 $18.84 $18.56 $18.68 $17.16 965,301
2021-07-28 $18.44 $18.63 $18.24 $18.50 $16.99 1,287,656
2021-07-27 $18.25 $18.48 $18.17 $18.42 $16.92 864,405
2021-07-26 $18.44 $18.61 $18.23 $18.33 $16.84 767,956
2021-07-23 $18.36 $18.47 $18.20 $18.38 $16.88 801,098
2021-07-22 $18.59 $18.59 $18.12 $18.22 $16.73 981,997
2021-07-21 $18.48 $18.72 $18.46 $18.59 $17.07 1,407,264
2021-07-20 $17.88 $18.52 $17.77 $18.35 $16.85 1,349,493
2021-07-19 $18.11 $18.16 $17.51 $17.75 $16.30 1,196,203
2021-07-16 $18.25 $18.48 $18.20 $18.32 $16.83 873,362
2021-07-15 $18.29 $18.39 $18.05 $18.16 $16.68 958,796
2021-07-14 $18.24 $18.42 $18.18 $18.34 $16.84 1,091,148
2021-07-13 $18.56 $18.66 $18.19 $18.20 $16.72 1,138,128
2021-07-12 $18.47 $18.70 $18.43 $18.66 $17.14 850,330
2021-07-09 $18.16 $18.56 $18.14 $18.54 $17.03 1,573,072
2021-07-08 $18.05 $18.18 $17.83 $18.02 $16.55 1,625,854
2021-07-07 $18.51 $18.54 $18.22 $18.24 $16.75 2,145,582
2021-07-06 $18.28 $18.63 $18.00 $18.52 $17.01 1,501,618
2021-07-02 $18.43 $18.54 $18.16 $18.26 $16.77 1,528,358
2021-07-01 $18.29 $18.66 $18.15 $18.40 $16.90 1,928,511
2021-06-30 $18.17 $18.38 $18.03 $18.20 $16.72 2,421,643
2021-06-29 $18.27 $18.36 $18.17 $18.19 $16.71 916,397
2021-06-28 $18.66 $18.66 $18.06 $18.28 $16.79 1,464,505
2021-06-25 $18.21 $18.72 $18.21 $18.62 $17.10 4,250,166
2021-06-24 $17.95 $18.33 $17.84 $18.32 $16.83 2,701,686
2021-06-23 $17.98 $18.19 $17.89 $17.99 $16.52 2,363,971
2021-06-22 $17.87 $18.14 $17.77 $18.00 $16.53 2,369,817
2021-06-21 $17.61 $17.94 $17.37 $17.81 $16.36 2,488,452
2021-06-18 $17.38 $17.55 $17.29 $17.39 $15.97 3,699,873
2021-06-17 $17.85 $17.87 $17.41 $17.63 $16.19 2,296,045
2021-06-16 $17.96 $18.09 $17.76 $17.86 $16.40 1,520,571
2021-06-15 $18.20 $18.27 $17.85 $17.98 $16.51 2,306,665
2021-06-14 $18.10 $18.29 $18.07 $18.25 $16.76 1,640,136
2021-06-11 $17.86 $18.06 $17.75 $18.05 $16.58 1,495,731
2021-06-10 $17.87 $17.97 $17.72 $17.93 $16.47 1,107,616
2021-06-09 $17.70 $17.94 $17.58 $17.81 $16.36 1,198,621
2021-06-08 $17.60 $17.66 $17.36 $17.56 $16.13 2,044,035
2021-06-07 $17.62 $17.85 $17.50 $17.55 $16.12 2,517,487
2021-06-04 $17.73 $17.80 $17.45 $17.54 $16.11 1,544,937
2021-06-03 $18.05 $18.07 $17.59 $17.72 $16.28 2,171,602
2021-06-02 $18.10 $18.14 $17.89 $18.11 $16.63 1,544,689
2021-06-01 $17.52 $18.05 $17.49 $18.03 $16.56 2,946,656
2021-05-28 $17.56 $17.70 $17.40 $17.47 $16.05 2,659,721
2021-05-27 $17.74 $17.77 $17.54 $17.54 $16.11 1,566,528
2021-05-26 $17.45 $17.71 $17.40 $17.61 $16.17 1,661,697
2021-05-25 $17.61 $17.65 $17.39 $17.47 $16.05 2,773,109
2021-05-24 $17.42 $17.67 $17.31 $17.51 $16.08 1,315,394
2021-05-21 $17.66 $17.71 $17.17 $17.29 $15.88 2,445,504
2021-05-20 $16.96 $17.28 $16.85 $17.24 $15.83 1,297,545
2021-05-19 $16.97 $17.01 $16.67 $17.00 $15.61 1,094,137
2021-05-18 $17.20 $17.33 $17.07 $17.09 $15.70 1,014,276
2021-05-17 $17.04 $17.23 $16.96 $17.16 $15.76 1,598,086
2021-05-14 $16.88 $17.16 $16.88 $17.10 $15.71 1,480,021
2021-05-13 $17.02 $17.25 $16.92 $17.13 $15.46 1,994,643
2021-05-12 $17.48 $17.58 $16.90 $16.94 $15.29 1,991,239
2021-05-11 $17.55 $17.88 $17.33 $17.62 $15.90 2,448,432
2021-05-10 $18.20 $18.37 $17.72 $17.78 $16.05 2,405,850
2021-05-07 $17.27 $17.75 $17.27 $17.73 $16.00 1,438,707
2021-05-06 $17.36 $17.56 $17.07 $17.39 $15.70 1,397,090
2021-05-05 $17.71 $17.76 $17.06 $17.21 $15.53 1,942,756
2021-05-04 $18.17 $18.29 $17.65 $17.78 $16.05 1,147,739
2021-05-03 $18.28 $18.38 $18.03 $18.10 $16.33 1,761,313
2021-04-30 $18.21 $18.33 $18.04 $18.17 $16.40 2,054,580
2021-04-29 $18.43 $18.59 $18.10 $18.25 $16.47 927,731
2021-04-28 $18.12 $18.40 $18.12 $18.29 $16.51 979,565
2021-04-27 $18.27 $18.37 $18.08 $18.11 $16.35 1,053,242
2021-04-26 $18.00 $18.41 $18.00 $18.31 $16.53 1,419,039
2021-04-23 $17.91 $17.95 $17.74 $17.88 $16.14 1,157,583
2021-04-22 $17.88 $18.07 $17.80 $17.85 $16.11 1,052,382
2021-04-21 $17.56 $18.02 $17.54 $17.92 $16.18 1,223,801
2021-04-20 $17.66 $17.85 $17.42 $17.62 $15.90 3,129,318
2021-04-19 $17.89 $17.92 $17.66 $17.76 $16.03 1,095,173
2021-04-16 $17.97 $18.00 $17.78 $17.84 $16.10 802,326
2021-04-15 $17.74 $17.90 $17.57 $17.88 $16.14 1,349,982
2021-04-14 $17.94 $18.06 $17.62 $17.66 $15.94 1,095,413
2021-04-13 $17.91 $18.03 $17.70 $17.96 $16.21 1,036,853
2021-04-12 $18.03 $18.05 $17.61 $17.89 $16.15 2,538,556
2021-04-09 $18.46 $18.50 $17.91 $17.94 $16.19 1,550,798
2021-04-08 $18.28 $18.54 $18.05 $18.48 $16.68 1,526,292
2021-04-07 $18.35 $18.46 $18.15 $18.32 $16.54 1,241,627
2021-04-06 $18.13 $18.45 $18.06 $18.35 $16.56 1,763,496
2021-04-05 $18.25 $18.25 $17.85 $18.06 $16.30 1,414,373
2021-04-01 $17.47 $18.15 $17.31 $18.14 $16.37 1,934,924
2021-03-31 $17.60 $17.73 $17.28 $17.36 $15.67 2,223,162
2021-03-30 $17.36 $17.66 $17.31 $17.59 $15.88 1,600,561
2021-03-29 $17.66 $17.83 $17.24 $17.31 $15.62 1,326,611
2021-03-26 $17.67 $17.75 $17.37 $17.74 $16.01 2,714,091
2021-03-25 $17.69 $17.69 $17.09 $17.52 $15.81 1,925,069
2021-03-24 $17.87 $18.29 $17.71 $17.73 $16.00 1,398,283
2021-03-23 $17.83 $17.99 $17.61 $17.69 $15.97 2,355,875
2021-03-22 $17.77 $17.94 $17.59 $17.87 $16.13 1,777,438
2021-03-19 $18.14 $18.46 $17.74 $17.75 $16.02 4,827,387
2021-03-18 $18.23 $18.39 $17.98 $18.13 $16.36 4,352,806
2021-03-17 $17.76 $18.39 $17.73 $18.36 $16.57 3,029,800
2021-03-16 $18.34 $18.34 $17.71 $17.82 $16.08 2,438,094
2021-03-15 $18.18 $18.54 $18.03 $18.27 $16.49 3,500,727
2021-03-12 $17.78 $18.12 $17.67 $18.10 $16.33 3,754,063
2021-03-11 $17.83 $17.95 $17.59 $17.70 $15.97 2,489,418
2021-03-10 $17.56 $17.87 $17.50 $17.78 $16.05 2,313,793
2021-03-09 $18.05 $18.11 $17.50 $17.51 $15.81 2,838,242
2021-03-08 $18.23 $18.30 $17.83 $18.02 $16.27 3,257,015
2021-03-05 $17.71 $18.23 $17.52 $18.11 $16.35 2,392,906
2021-03-04 $17.33 $17.82 $17.25 $17.58 $15.87 2,197,699
2021-03-03 $17.28 $17.62 $17.18 $17.41 $15.71 2,414,898
2021-03-02 $17.42 $17.74 $17.03 $17.19 $15.51 2,352,622
2021-03-01 $17.59 $17.91 $17.51 $17.56 $15.85 1,958,266
2021-02-26 $17.72 $17.98 $17.22 $17.22 $15.54 2,110,000
2021-02-25 $18.81 $18.85 $17.53 $17.63 $15.91 2,641,189
2021-02-24 $18.22 $18.95 $18.11 $18.74 $16.92 2,469,729
2021-02-23 $17.83 $18.65 $17.83 $18.18 $16.41 1,838,563
2021-02-22 $17.68 $18.67 $17.68 $18.44 $16.64 1,811,491
2021-02-19 $17.55 $17.92 $17.42 $17.87 $16.13 1,411,822
2021-02-18 $17.61 $17.88 $17.48 $17.51 $15.81 1,370,770
2021-02-17 $17.61 $17.74 $17.40 $17.66 $15.94 841,438
2021-02-16 $17.84 $17.87 $17.56 $17.71 $15.99 1,237,856
2021-02-12 $17.96 $18.07 $17.77 $17.85 $16.11 818,316
2021-02-11 $17.85 $18.19 $17.76 $18.07 $16.31 1,267,876
2021-02-10 $18.03 $18.46 $17.99 $18.08 $16.05 2,022,431
2021-02-09 $17.89 $18.02 $17.80 $18.02 $16.00 1,533,507
2021-02-08 $17.97 $17.97 $17.65 $17.86 $15.86 805,223
2021-02-05 $17.97 $18.03 $17.71 $17.88 $15.88 1,135,192
2021-02-04 $17.38 $17.95 $17.20 $17.83 $15.83 1,613,258
2021-02-03 $17.34 $17.43 $16.86 $17.36 $15.41 1,723,591
2021-02-02 $17.63 $17.63 $17.21 $17.43 $15.48 1,402,282
2021-02-01 $16.91 $17.37 $16.70 $17.33 $15.39 1,715,903
2021-01-29 $17.11 $17.18 $16.61 $16.79 $14.91 1,577,188
2021-01-28 $16.85 $17.37 $16.71 $17.04 $15.13 1,521,832
2021-01-27 $16.85 $17.03 $16.59 $16.74 $14.86 1,440,481
2021-01-26 $17.50 $17.60 $17.02 $17.12 $15.20 1,197,291
2021-01-25 $17.08 $17.47 $16.90 $17.38 $15.43 1,523,582
2021-01-22 $17.01 $17.30 $16.96 $17.28 $15.34 1,176,752
2021-01-21 $17.45 $17.45 $17.08 $17.20 $15.27 749,028
2021-01-20 $16.97 $17.67 $16.97 $17.56 $15.59 1,438,741
2021-01-19 $17.63 $17.63 $16.88 $17.10 $15.18 1,356,675
2021-01-15 $17.15 $17.57 $17.05 $17.50 $15.53 1,026,535
2021-01-14 $17.37 $17.55 $17.11 $17.36 $15.41 1,086,064
2021-01-13 $17.22 $17.47 $17.12 $17.20 $15.27 1,022,848
2021-01-12 $16.99 $17.11 $16.80 $17.09 $15.17 602,539
2021-01-11 $16.96 $17.18 $16.72 $16.86 $14.97 972,395
2021-01-08 $17.28 $17.28 $16.88 $17.17 $15.25 957,138
2021-01-07 $17.52 $17.52 $16.81 $17.03 $15.12 1,466,794
2021-01-06 $17.21 $17.81 $17.11 $17.57 $15.60 2,114,970
2021-01-05 $16.90 $17.31 $16.89 $17.09 $15.17 2,127,252
2021-01-04 $17.47 $17.56 $16.81 $16.84 $14.95 2,174,239
2020-12-31 $17.42 $17.51 $17.27 $17.37 $15.42 1,098,209
2020-12-30 $17.54 $17.87 $17.49 $17.57 $15.60 1,039,423
2020-12-29 $17.86 $17.97 $17.44 $17.49 $15.53 1,112,351
2020-12-28 $17.83 $17.93 $17.55 $17.78 $15.79 2,358,608
2020-12-24 $17.55 $17.76 $17.37 $17.75 $15.76 462,887
2020-12-23 $17.62 $17.80 $17.34 $17.47 $15.51 1,474,272
2020-12-22 $17.39 $17.54 $17.13 $17.47 $15.51 1,202,996
2020-12-21 $17.15 $17.43 $17.01 $17.28 $15.34 1,020,687
2020-12-18 $17.76 $17.93 $17.48 $17.61 $15.64 3,677,707
2020-12-17 $17.86 $17.98 $17.50 $17.82 $15.82 1,672,218
2020-12-16 $17.94 $18.09 $17.76 $17.89 $15.88 1,289,505
2020-12-15 $17.59 $17.88 $17.37 $17.87 $15.87 1,608,066
2020-12-14 $17.76 $17.83 $17.38 $17.44 $15.48 1,439,832
2020-12-11 $17.27 $17.56 $17.27 $17.50 $15.54 1,111,890
2020-12-10 $17.72 $17.80 $17.36 $17.50 $15.54 1,138,388
2020-12-09 $18.20 $18.20 $17.62 $17.75 $15.76 1,837,862
2020-12-08 $17.73 $18.06 $17.70 $17.97 $15.96 1,047,728
2020-12-07 $18.08 $18.19 $17.89 $17.91 $15.90 1,037,078
2020-12-04 $17.88 $18.28 $17.81 $18.25 $16.20 1,538,676
2020-12-03 $17.57 $17.86 $17.24 $17.76 $15.77 1,528,728
2020-12-02 $16.88 $17.33 $16.83 $17.22 $15.29 1,581,037
2020-12-01 $16.77 $17.13 $16.57 $17.05 $15.14 2,451,089
2020-11-30 $17.14 $17.25 $16.43 $16.48 $14.63 1,962,468
2020-11-27 $17.52 $17.52 $16.86 $17.11 $15.19 776,940
2020-11-25 $17.46 $17.54 $17.27 $17.40 $15.45 1,447,633
2020-11-24 $16.92 $17.56 $16.77 $17.55 $15.58 1,369,033
2020-11-23 $17.10 $17.47 $16.63 $16.65 $14.78 3,293,092
2020-11-20 $16.62 $16.93 $16.58 $16.88 $14.99 1,969,045
2020-11-19 $16.45 $16.85 $16.30 $16.78 $14.90 1,490,443
2020-11-18 $16.99 $17.17 $16.49 $16.50 $14.65 1,656,055
2020-11-17 $16.64 $17.13 $16.56 $17.02 $15.11 3,105,943
2020-11-16 $16.97 $17.41 $16.74 $17.05 $15.14 2,686,703
2020-11-13 $15.95 $16.54 $15.95 $16.52 $14.67 2,521,921
2020-11-12 $16.18 $16.39 $15.75 $16.02 $13.97 3,248,912
2020-11-11 $16.58 $16.59 $16.01 $16.36 $14.27 2,540,955
2020-11-10 $16.32 $16.56 $15.98 $16.54 $14.42 3,548,815
2020-11-09 $14.99 $16.99 $14.85 $16.00 $13.95 3,977,026
2020-11-06 $14.39 $14.49 $13.56 $13.73 $11.97 1,330,098
2020-11-05 $14.34 $14.48 $14.06 $14.31 $12.48 1,810,609
2020-11-04 $14.22 $14.45 $13.95 $14.30 $12.47 1,399,891
2020-11-03 $14.04 $14.48 $13.88 $14.39 $12.55 2,684,921
2020-11-02 $13.29 $13.86 $13.12 $13.86 $12.08 2,569,711
2020-10-30 $13.36 $13.52 $12.97 $13.16 $11.48 3,552,625
2020-10-29 $13.11 $13.51 $12.86 $13.41 $11.69 1,528,837
2020-10-28 $13.49 $13.54 $13.02 $13.23 $11.53 1,599,587
2020-10-27 $13.93 $14.32 $13.69 $13.74 $11.98 1,854,221
2020-10-26 $14.02 $14.20 $13.79 $14.00 $12.21 1,541,874
2020-10-23 $14.25 $14.49 $13.97 $14.16 $12.34 1,931,149
2020-10-22 $13.71 $14.06 $13.62 $14.06 $12.26 1,656,667
2020-10-21 $13.75 $13.77 $13.44 $13.74 $11.98 1,171,691
2020-10-20 $13.82 $14.05 $13.79 $13.84 $12.07 908,066
2020-10-19 $14.54 $14.62 $13.67 $13.70 $11.95 6,702,391
2020-10-16 $14.65 $14.70 $14.25 $14.44 $12.59 1,807,605
2020-10-15 $14.13 $14.75 $14.05 $14.71 $12.83 1,177,812
2020-10-14 $14.34 $14.50 $14.15 $14.27 $12.44 877,309
2020-10-13 $14.59 $14.63 $14.11 $14.34 $12.51 995,185
2020-10-12 $14.51 $14.85 $14.38 $14.72 $12.83 1,278,701
2020-10-09 $15.06 $15.17 $14.50 $14.54 $12.68 819,584
2020-10-08 $14.74 $15.05 $14.70 $14.90 $12.99 1,352,214
2020-10-07 $14.76 $14.99 $14.59 $14.62 $12.75 1,098,155
2020-10-06 $14.83 $15.10 $14.50 $14.67 $12.79 1,421,882
2020-10-05 $14.97 $15.08 $14.39 $14.69 $12.81 1,073,646
2020-10-02 $14.15 $14.90 $14.00 $14.79 $12.90 1,942,442
2020-10-01 $13.87 $14.50 $13.79 $14.41 $12.57 1,886,219
2020-09-30 $13.99 $14.41 $13.59 $13.79 $12.02 1,649,713
2020-09-29 $14.21 $14.21 $13.57 $13.92 $12.14 967,116
2020-09-28 $14.19 $14.43 $14.14 $14.21 $12.39 1,603,188
2020-09-25 $13.68 $13.90 $13.52 $13.87 $12.09 1,375,859
2020-09-24 $13.60 $14.21 $13.52 $13.80 $12.03 729,424
2020-09-23 $14.51 $14.53 $13.55 $13.57 $11.83 1,529,399
2020-09-22 $14.21 $14.62 $14.15 $14.52 $12.66 952,741
2020-09-21 $14.74 $14.79 $14.13 $14.19 $12.37 1,916,840
2020-09-18 $15.87 $15.87 $15.01 $15.08 $13.15 3,244,533
2020-09-17 $15.63 $15.89 $15.43 $15.71 $13.70 1,376,530
2020-09-16 $16.06 $16.20 $15.68 $15.82 $13.80 1,752,491
2020-09-15 $15.98 $16.22 $15.80 $16.01 $13.96 1,579,150
2020-09-14 $15.37 $15.98 $15.26 $15.92 $13.88 1,577,263
2020-09-11 $15.40 $15.40 $15.10 $15.21 $13.26 1,380,789
2020-09-10 $15.47 $15.62 $15.32 $15.37 $13.40 854,387
2020-09-09 $15.27 $15.58 $15.05 $15.47 $13.49 959,216
2020-09-08 $15.22 $15.46 $14.99 $15.18 $13.23 1,131,559
2020-09-04 $15.79 $15.85 $15.20 $15.34 $13.38 1,275,829
2020-09-03 $15.66 $15.97 $15.42 $15.65 $13.65 1,456,700
2020-09-02 $15.01 $15.72 $14.70 $15.65 $13.65 1,820,842
2020-09-01 $14.71 $15.07 $14.44 $15.07 $13.14 814,187
2020-08-31 $15.05 $15.05 $14.74 $14.83 $12.93 1,053,660
2020-08-28 $15.23 $15.23 $14.84 $15.05 $13.12 944,029
2020-08-27 $14.70 $15.15 $14.70 $15.13 $13.19 942,255
2020-08-26 $14.92 $14.99 $14.42 $14.66 $12.78 985,847
2020-08-25 $15.07 $15.07 $14.75 $14.95 $13.04 775,458
2020-08-24 $14.76 $15.10 $14.47 $15.09 $13.15 940,436
2020-08-21 $14.45 $14.64 $14.29 $14.63 $12.76 688,895
2020-08-20 $14.22 $14.79 $14.15 $14.43 $12.58 847,033
2020-08-19 $14.66 $14.73 $14.16 $14.32 $12.49 1,472,102
2020-08-18 $14.95 $15.29 $14.51 $14.76 $12.87 890,707
2020-08-17 $14.80 $15.05 $14.73 $14.99 $13.07 829,888
2020-08-14 $14.81 $15.14 $14.76 $14.89 $12.98 886,517
2020-08-13 $15.56 $15.87 $15.09 $15.21 $13.00 981,215
2020-08-12 $15.68 $15.72 $15.30 $15.52 $13.27 682,595
2020-08-11 $15.90 $15.99 $15.32 $15.51 $13.26 1,551,805
2020-08-10 $15.65 $16.04 $15.47 $15.59 $13.33 1,219,981
2020-08-07 $15.07 $15.50 $15.04 $15.50 $13.25 1,099,903
2020-08-06 $14.83 $15.29 $14.65 $15.12 $12.92 1,054,453
2020-08-05 $14.77 $14.79 $14.37 $14.65 $12.52 1,063,250
2020-08-04 $14.35 $14.67 $14.35 $14.48 $12.38 1,478,621
2020-08-03 $14.76 $14.76 $14.15 $14.39 $12.30 1,177,247
2020-07-31 $14.84 $14.91 $14.41 $14.74 $12.60 1,554,661
2020-07-30 $14.66 $15.10 $14.57 $14.91 $12.75 1,017,330
2020-07-29 $14.79 $15.05 $14.66 $15.01 $12.83 1,655,608
2020-07-28 $14.02 $14.70 $14.00 $14.58 $12.46 804,817
2020-07-27 $14.00 $14.25 $13.78 $13.98 $11.95 1,555,703
2020-07-24 $14.54 $14.72 $14.00 $14.04 $12.00 968,415
2020-07-23 $14.36 $14.86 $14.36 $14.56 $12.45 1,358,836
2020-07-22 $13.75 $14.68 $13.71 $14.48 $12.38 1,727,351
2020-07-21 $13.93 $14.18 $13.86 $13.88 $11.87 1,785,732
2020-07-20 $14.11 $14.20 $13.67 $13.70 $11.71 1,039,878
2020-07-17 $13.89 $14.29 $13.80 $14.19 $12.13 1,169,818
2020-07-16 $13.88 $14.00 $13.70 $13.87 $11.86 1,092,070
2020-07-15 $14.29 $14.38 $13.94 $14.00 $11.97 2,339,826
2020-07-14 $13.98 $14.06 $13.68 $13.85 $11.84 1,725,593
2020-07-13 $14.31 $14.31 $13.72 $13.74 $11.75 1,313,198
2020-07-10 $13.72 $14.24 $13.72 $14.15 $12.10 941,200
2020-07-09 $14.01 $14.11 $13.40 $13.71 $11.72 1,387,556
2020-07-08 $14.05 $14.37 $13.94 $14.08 $12.04 1,179,351
2020-07-07 $14.29 $14.42 $14.02 $14.05 $12.01 1,670,075
2020-07-06 $14.73 $14.82 $14.34 $14.58 $12.46 1,928,629
2020-07-02 $14.99 $15.05 $14.17 $14.23 $12.16 838,628
2020-07-01 $14.40 $14.93 $14.31 $14.56 $12.45 1,557,396
2020-06-30 $14.24 $14.83 $14.07 $14.43 $12.34 1,673,582
2020-06-29 $14.20 $14.57 $13.83 $14.36 $12.28 1,659,428
2020-06-26 $13.72 $14.03 $13.29 $13.96 $11.93 3,574,842
2020-06-25 $13.21 $13.83 $13.02 $13.81 $11.81 1,574,325
2020-06-24 $13.91 $14.07 $12.90 $13.33 $11.39 1,841,769
2020-06-23 $14.79 $14.86 $14.05 $14.15 $12.10 1,860,124
2020-06-22 $14.32 $14.56 $14.07 $14.38 $12.29 2,090,359
2020-06-19 $15.12 $15.40 $14.23 $14.46 $12.36 4,576,297
2020-06-18 $14.74 $15.47 $14.60 $15.30 $13.08 1,625,324
2020-06-17 $15.58 $15.63 $14.87 $14.90 $12.74 1,720,054
2020-06-16 $16.00 $16.22 $15.41 $15.67 $13.40 2,043,194
2020-06-15 $14.04 $15.33 $13.91 $15.24 $13.03 1,748,522
2020-06-12 $14.90 $14.98 $13.97 $14.68 $12.55 2,481,606
2020-06-11 $14.23 $14.87 $13.87 $14.17 $12.11 3,464,843
2020-06-10 $16.20 $16.30 $15.11 $15.36 $13.13 2,667,319
2020-06-09 $16.77 $16.96 $16.24 $16.30 $13.93 1,890,815
2020-06-08 $16.98 $17.37 $16.78 $17.33 $14.81 2,410,354
2020-06-05 $16.38 $16.86 $16.21 $16.60 $14.19 2,789,500
2020-06-04 $15.03 $15.70 $14.73 $15.59 $13.33 1,475,754
2020-06-03 $14.49 $15.49 $14.48 $15.14 $12.94 1,929,828
2020-06-02 $14.31 $14.49 $14.03 $14.26 $12.19 2,025,164
2020-06-01 $13.43 $14.23 $13.41 $14.15 $12.10 1,736,615
2020-05-29 $13.59 $13.67 $13.18 $13.46 $11.51 2,989,695
2020-05-28 $14.08 $14.19 $13.51 $13.70 $11.71 1,641,863
2020-05-27 $14.34 $14.49 $13.30 $13.89 $11.87 1,981,019
2020-05-26 $13.84 $14.11 $13.69 $13.94 $11.92 1,791,819
2020-05-22 $13.16 $13.20 $12.85 $13.14 $11.23 1,696,168
2020-05-21 $12.83 $13.39 $12.83 $13.09 $11.19 2,683,257
2020-05-20 $13.46 $13.68 $12.86 $12.97 $11.09 2,675,039
2020-05-19 $13.38 $13.66 $12.86 $13.21 $11.29 2,082,252
2020-05-18 $12.51 $13.69 $12.41 $13.54 $11.57 3,667,071
2020-05-15 $11.40 $11.84 $11.07 $11.70 $10.00 4,518,318
2020-05-14 $11.09 $11.86 $10.65 $11.82 $9.85 3,177,822
2020-05-13 $10.96 $11.65 $10.77 $11.40 $9.50 2,313,713
2020-05-12 $12.10 $12.31 $10.83 $10.99 $9.16 2,374,239
2020-05-11 $12.31 $12.44 $12.02 $12.04 $10.03 1,638,425
2020-05-08 $11.81 $12.52 $11.62 $12.50 $10.42 1,617,111
2020-05-07 $11.85 $12.43 $11.39 $11.54 $9.62 2,526,559
2020-05-06 $12.16 $12.32 $11.55 $11.63 $9.69 1,650,765
2020-05-05 $12.55 $12.83 $12.16 $12.24 $10.20 1,925,115
2020-05-04 $11.78 $12.29 $11.58 $12.27 $10.23 1,691,781
2020-05-01 $12.29 $12.45 $11.60 $12.19 $10.16 2,257,757
2020-04-30 $12.90 $13.03 $12.32 $12.82 $10.68 1,649,380
2020-04-29 $13.00 $13.48 $12.73 $13.24 $11.03 1,598,233
2020-04-28 $12.45 $12.82 $12.15 $12.44 $10.37 1,680,103
2020-04-27 $11.85 $12.34 $11.64 $12.03 $10.03 1,753,365
2020-04-24 $11.77 $11.91 $11.31 $11.64 $9.70 3,581,034
2020-04-23 $12.10 $12.28 $11.72 $11.75 $9.79 1,852,528
2020-04-22 $12.49 $12.58 $11.88 $11.98 $9.98 2,163,326
2020-04-21 $11.81 $12.41 $11.40 $12.07 $10.06 2,652,695
2020-04-20 $12.71 $13.19 $12.28 $12.31 $10.26 2,380,048
2020-04-17 $13.33 $13.52 $13.01 $13.16 $10.97 2,644,318
2020-04-16 $12.71 $12.87 $12.41 $12.65 $10.54 1,994,944
2020-04-15 $12.70 $13.02 $12.36 $12.73 $10.61 2,749,464
2020-04-14 $13.02 $13.67 $13.01 $13.37 $11.14 2,695,163
2020-04-13 $13.07 $13.19 $11.83 $12.80 $10.67 2,434,804
2020-04-09 $13.00 $13.79 $12.61 $13.22 $11.02 3,283,239
2020-04-08 $11.53 $12.52 $11.21 $12.44 $10.37 2,874,604
2020-04-07 $10.79 $11.79 $10.79 $11.10 $9.25 3,534,259
2020-04-06 $9.60 $10.60 $9.59 $10.11 $8.43 2,931,877
2020-04-03 $8.89 $9.12 $8.58 $8.95 $7.46 2,680,011
2020-04-02 $9.49 $9.87 $8.60 $8.89 $7.41 2,369,994
2020-04-01 $10.31 $10.34 $9.43 $9.62 $8.02 2,046,313
2020-03-31 $11.20 $11.28 $10.58 $10.92 $9.10 3,423,729
2020-03-30 $11.22 $11.35 $10.25 $11.21 $9.34 4,206,083
2020-03-27 $10.54 $11.52 $10.19 $11.20 $9.33 3,182,033
2020-03-26 $11.15 $12.15 $10.68 $11.20 $9.33 5,137,205
2020-03-25 $10.38 $11.49 $10.13 $10.98 $9.15 4,770,531
2020-03-24 $10.01 $10.35 $9.48 $10.22 $8.52 4,000,524
2020-03-23 $8.92 $9.49 $8.38 $9.37 $7.81 3,135,948
2020-03-20 $9.01 $10.10 $8.85 $9.07 $7.56 7,744,546
2020-03-19 $6.02 $8.22 $5.73 $8.01 $6.68 5,783,349
2020-03-18 $6.95 $7.27 $5.55 $5.92 $4.93 4,556,155
2020-03-17 $7.76 $8.43 $7.07 $7.41 $6.18 4,941,681
2020-03-16 $9.23 $9.49 $7.43 $7.45 $6.21 5,375,525
2020-03-13 $10.56 $10.57 $9.02 $10.47 $8.73 6,011,011
2020-03-12 $12.12 $12.26 $9.47 $9.64 $8.03 5,851,262
2020-03-11 $15.00 $15.16 $13.21 $13.34 $11.12 8,016,939
2020-03-10 $16.54 $16.67 $14.79 $15.59 $12.99 4,817,361
2020-03-09 $17.75 $18.09 $16.00 $16.05 $13.38 4,718,258
2020-03-06 $19.53 $19.83 $18.22 $18.75 $15.63 4,953,484
2020-03-05 $20.16 $20.33 $19.79 $20.11 $16.76 2,882,454
2020-03-04 $19.91 $20.83 $19.91 $20.46 $17.05 3,537,144
2020-03-03 $19.50 $20.35 $19.34 $19.60 $16.34 3,316,055
2020-03-02 $19.72 $19.86 $19.08 $19.48 $16.24 3,538,158
2020-02-28 $19.77 $19.87 $18.69 $19.55 $16.29 3,977,411
2020-02-27 $21.04 $21.18 $20.16 $20.16 $16.80 1,932,003
2020-02-26 $21.44 $21.73 $21.13 $21.29 $17.74 2,195,049
2020-02-25 $22.37 $22.39 $21.20 $21.22 $17.69 2,007,527
2020-02-24 $21.95 $22.47 $21.64 $22.35 $18.63 2,076,855
2020-02-21 $22.11 $22.14 $21.92 $21.99 $18.33 4,968,948
2020-02-20 $21.98 $22.15 $21.70 $22.12 $18.44 2,426,055
2020-02-19 $22.11 $22.11 $21.73 $21.87 $18.23 1,451,450
2020-02-18 $22.24 $22.26 $21.72 $22.14 $18.45 2,661,369
2020-02-14 $21.55 $22.33 $21.49 $22.29 $18.58 6,155,368
2020-02-13 $21.22 $21.70 $21.19 $21.44 $17.87 2,791,952
2020-02-12 $22.08 $22.08 $21.54 $21.60 $17.63 1,610,797
2020-02-11 $22.06 $22.26 $21.82 $21.93 $17.90 1,510,017
2020-02-10 $21.54 $22.02 $21.52 $21.99 $17.95 981,303
2020-02-07 $21.75 $21.93 $21.48 $21.49 $17.54 1,377,109
2020-02-06 $21.52 $21.76 $21.38 $21.69 $17.71 1,984,865
2020-02-05 $21.42 $21.63 $21.15 $21.37 $17.44 2,487,205
2020-02-04 $21.66 $21.83 $21.33 $21.39 $17.46 1,265,827
2020-02-03 $21.61 $21.91 $21.49 $21.57 $17.61 1,898,438
2020-01-31 $21.93 $22.01 $21.45 $21.50 $17.55 1,672,794
2020-01-30 $22.19 $22.26 $21.93 $21.94 $17.91 1,195,111
2020-01-29 $22.45 $22.55 $22.19 $22.31 $18.21 2,276,028
2020-01-28 $22.16 $22.51 $22.13 $22.44 $18.32 2,503,864
2020-01-27 $22.05 $22.24 $21.91 $22.13 $18.07 2,228,040
2020-01-24 $22.16 $22.29 $22.07 $22.19 $18.11 1,770,063
2020-01-23 $21.99 $22.18 $21.86 $22.14 $18.07 1,734,935
2020-01-22 $22.27 $22.43 $21.98 $22.00 $17.96 1,835,788
2020-01-21 $22.06 $22.34 $21.93 $22.23 $18.15 1,418,564
2020-01-17 $22.49 $22.49 $22.02 $22.03 $17.98 1,638,174
2020-01-16 $22.12 $22.48 $22.02 $22.33 $18.23 1,533,148
2020-01-15 $21.76 $22.34 $21.75 $22.05 $18.00 1,859,678
2020-01-14 $21.73 $21.80 $21.49 $21.79 $17.79 1,430,293
2020-01-13 $21.34 $21.87 $21.26 $21.81 $17.80 1,947,036
2020-01-10 $21.22 $21.45 $21.17 $21.34 $17.42 1,150,890
2020-01-09 $21.14 $21.34 $20.96 $21.23 $17.33 1,001,353
2020-01-08 $21.13 $21.33 $21.02 $21.24 $17.34 1,295,749
2020-01-07 $21.24 $21.28 $20.99 $21.24 $17.34 1,325,182
2020-01-06 $21.07 $21.42 $21.00 $21.33 $17.41 1,317,344
2020-01-03 $20.87 $21.23 $20.81 $21.11 $17.23 1,048,564
2020-01-02 $21.44 $21.48 $20.58 $20.97 $17.12 2,248,921
2019-12-31 $21.06 $21.40 $21.01 $21.34 $17.42 2,093,741
2019-12-30 $20.86 $21.07 $20.82 $21.07 $17.20 1,132,424
2019-12-27 $20.91 $20.99 $20.79 $20.94 $17.09 755,376
2019-12-26 $21.00 $21.09 $20.73 $20.83 $17.00 723,600
2019-12-24 $21.01 $21.13 $20.89 $20.99 $17.13 802,654
2019-12-23 $21.43 $21.52 $20.98 $21.02 $17.16 985,257
2019-12-20 $21.28 $21.65 $21.28 $21.37 $17.44 7,048,619
2019-12-19 $21.09 $21.32 $21.06 $21.28 $17.37 1,708,359
2019-12-18 $21.01 $21.19 $20.87 $21.01 $17.15 1,955,066
2019-12-17 $21.09 $21.14 $20.68 $20.74 $16.93 2,128,416
2019-12-16 $20.58 $21.09 $20.46 $21.04 $17.18 2,516,815
2019-12-13 $20.81 $20.96 $20.50 $20.56 $16.78 2,168,477
2019-12-12 $21.48 $21.55 $20.80 $20.84 $17.01 2,630,840
2019-12-11 $21.88 $21.96 $21.26 $21.43 $17.49 2,104,198
2019-12-10 $22.28 $22.28 $21.87 $21.89 $17.87 1,825,594
2019-12-09 $22.15 $22.32 $22.06 $22.17 $18.10 1,749,855
2019-12-06 $22.22 $22.38 $22.04 $22.07 $18.02 1,830,881
2019-12-05 $22.14 $22.19 $21.98 $22.15 $18.08 1,334,521
2019-12-04 $22.00 $22.36 $21.93 $22.15 $18.08 1,216,667
2019-12-03 $21.68 $21.98 $21.51 $21.96 $17.93 3,545,577
2019-12-02 $22.25 $22.33 $21.62 $21.67 $17.69 2,372,235
2019-11-29 $22.35 $22.47 $22.22 $22.28 $18.19 988,164
2019-11-27 $21.84 $22.38 $21.84 $22.38 $18.27 2,318,548
2019-11-26 $21.80 $22.07 $21.72 $21.82 $17.81 5,256,042
2019-11-25 $21.67 $21.94 $21.66 $21.85 $17.84 2,512,283
2019-11-22 $21.66 $21.87 $21.50 $21.68 $17.70 1,989,803
2019-11-21 $22.01 $22.11 $21.59 $21.63 $17.66 2,321,041
2019-11-20 $22.33 $22.43 $21.96 $22.01 $17.97 2,144,637
2019-11-19 $22.16 $22.43 $22.10 $22.32 $18.22 1,543,075
2019-11-18 $21.94 $22.20 $21.88 $22.09 $18.03 2,329,331
2019-11-15 $22.41 $22.47 $21.95 $21.97 $17.93 2,312,233
2019-11-14 $22.49 $22.57 $22.23 $22.29 $18.20 2,749,382
2019-11-13 $22.47 $22.74 $22.44 $22.70 $18.16 2,300,284
2019-11-12 $22.68 $22.85 $22.40 $22.41 $17.93 1,396,348
2019-11-11 $22.68 $22.80 $22.45 $22.64 $18.12 1,047,038
2019-11-08 $22.59 $22.96 $22.48 $22.71 $18.17 1,858,855
2019-11-07 $23.11 $23.11 $22.35 $22.56 $18.05 2,188,347
2019-11-06 $23.35 $23.44 $22.93 $23.00 $18.40 2,044,102
2019-11-05 $23.70 $23.82 $23.14 $23.33 $18.67 3,136,995
2019-11-04 $24.35 $24.38 $23.82 $23.96 $19.17 2,638,436
2019-11-01 $24.59 $24.82 $24.16 $24.33 $19.47 2,520,660
2019-10-31 $24.10 $24.95 $23.97 $24.60 $19.68 3,247,827
2019-10-30 $23.82 $24.15 $23.73 $23.84 $19.08 1,449,566
2019-10-29 $23.60 $23.94 $23.57 $23.81 $19.05 1,069,148
2019-10-28 $23.45 $23.71 $23.30 $23.63 $18.91 1,151,444
2019-10-25 $23.73 $23.80 $23.44 $23.50 $18.80 982,601
2019-10-24 $23.96 $23.96 $23.70 $23.84 $19.08 568,369
2019-10-23 $23.69 $23.95 $23.61 $23.94 $19.16 1,315,621
2019-10-22 $23.93 $23.93 $23.53 $23.70 $18.96 1,428,169
2019-10-21 $23.68 $23.87 $23.59 $23.87 $19.10 875,464
2019-10-18 $23.40 $23.85 $23.24 $23.63 $18.91 1,581,281
2019-10-17 $23.20 $23.47 $23.12 $23.42 $18.74 1,017,642
2019-10-16 $23.15 $23.19 $22.91 $23.16 $18.53 794,401
2019-10-15 $22.84 $23.18 $22.79 $23.17 $18.54 1,262,445
2019-10-14 $22.64 $22.83 $22.61 $22.82 $18.26 501,670
2019-10-11 $22.50 $22.93 $22.38 $22.74 $18.20 1,341,789
2019-10-10 $22.42 $22.65 $22.28 $22.47 $17.98 1,301,691
2019-10-09 $22.81 $22.92 $22.44 $22.50 $18.00 1,420,806
2019-10-08 $22.69 $22.74 $22.40 $22.63 $18.11 3,212,539
2019-10-07 $22.70 $22.95 $22.67 $22.73 $18.19 1,435,839
2019-10-04 $22.69 $22.83 $22.62 $22.78 $18.23 722,701
2019-10-03 $22.51 $22.86 $22.39 $22.69 $18.16 1,289,373
2019-10-02 $22.59 $22.70 $22.39 $22.49 $18.00 1,496,003
2019-10-01 $22.96 $23.05 $22.55 $22.62 $18.10 907,275
2019-09-30 $22.92 $23.23 $22.89 $22.96 $18.37 933,687
2019-09-27 $22.95 $23.10 $22.67 $22.91 $18.33 1,092,907
2019-09-26 $22.79 $22.94 $22.69 $22.82 $18.26 648,608
2019-09-25 $22.45 $22.87 $22.43 $22.76 $18.21 837,110
2019-09-24 $22.55 $22.75 $22.40 $22.46 $17.97 995,099
2019-09-23 $22.28 $22.63 $22.28 $22.55 $18.04 1,531,564
2019-09-20 $22.46 $22.80 $22.46 $22.69 $18.16 3,662,488
2019-09-19 $22.69 $22.70 $22.45 $22.46 $17.97 829,914
2019-09-18 $22.77 $22.97 $22.22 $22.46 $17.97 923,141
2019-09-17 $22.60 $22.95 $22.57 $22.80 $18.24 1,216,247
2019-09-16 $22.02 $22.58 $21.97 $22.54 $18.04 887,580
2019-09-13 $22.50 $22.86 $21.91 $22.05 $17.64 1,128,173
2019-09-12 $22.50 $22.66 $22.23 $22.49 $18.00 1,702,887
2019-09-11 $21.75 $22.37 $21.67 $22.37 $17.90 2,846,302
2019-09-10 $21.83 $21.83 $21.34 $21.75 $17.40 2,017,918
2019-09-09 $21.94 $22.02 $21.69 $21.92 $17.54 1,122,500
2019-09-06 $22.00 $22.11 $21.87 $21.92 $17.54 1,109,333
2019-09-05 $22.26 $22.35 $21.90 $21.98 $17.59 2,279,466
2019-09-04 $22.30 $22.48 $22.15 $22.20 $17.76 1,285,576
2019-09-03 $21.71 $22.37 $21.64 $22.26 $17.81 2,265,668
2019-08-30 $21.75 $21.82 $21.44 $21.62 $17.30 858,381
2019-08-29 $21.41 $21.70 $21.39 $21.67 $17.34 615,137
2019-08-28 $21.32 $21.47 $21.24 $21.31 $17.05 922,118
2019-08-27 $21.72 $21.90 $21.30 $21.32 $17.06 1,519,494
2019-08-26 $21.73 $21.80 $21.39 $21.52 $17.22 1,046,375
2019-08-23 $22.01 $22.15 $21.49 $21.54 $17.24 1,508,687
2019-08-22 $21.75 $22.10 $21.65 $22.02 $17.62 1,499,459
2019-08-21 $21.52 $21.71 $21.39 $21.65 $17.32 1,542,131
2019-08-20 $21.57 $21.65 $21.36 $21.47 $17.18 1,802,346
2019-08-19 $21.29 $21.57 $21.08 $21.54 $17.24 2,068,236
2019-08-16 $21.05 $21.66 $20.97 $21.55 $16.89 3,303,168
2019-08-15 $20.96 $21.17 $20.77 $20.93 $16.40 1,265,155
2019-08-14 $20.94 $21.04 $20.82 $20.88 $16.37 1,357,078
2019-08-13 $21.07 $21.25 $20.93 $21.08 $16.52 1,942,399
2019-08-12 $21.43 $21.68 $20.98 $21.10 $16.54 2,215,987
2019-08-09 $21.31 $21.55 $21.07 $21.46 $16.82 3,101,723
2019-08-08 $20.97 $21.43 $20.53 $21.32 $16.71 2,669,393
2019-08-07 $20.25 $20.78 $19.97 $20.60 $16.15 1,136,578
2019-08-06 $20.12 $20.42 $19.98 $20.20 $15.83 1,053,715
2019-08-05 $20.58 $20.60 $19.81 $20.15 $15.79 1,815,998
2019-08-02 $20.70 $20.78 $20.60 $20.69 $16.22 761,156
2019-08-01 $20.89 $21.09 $20.57 $20.76 $16.27 1,176,388
2019-07-31 $20.95 $21.08 $20.56 $20.64 $16.18 1,282,655
2019-07-30 $20.62 $20.97 $20.59 $20.95 $16.42 937,803
2019-07-29 $20.88 $21.02 $20.58 $20.64 $16.18 942,843
2019-07-26 $20.54 $20.82 $20.53 $20.79 $16.30 1,300,664
2019-07-25 $20.84 $20.85 $20.42 $20.54 $16.10 1,102,291
2019-07-24 $20.68 $20.82 $20.44 $20.80 $16.30 631,753
2019-07-23 $20.24 $20.70 $20.13 $20.68 $16.21 1,359,255
2019-07-22 $20.04 $20.23 $19.93 $20.15 $15.79 634,251
2019-07-19 $20.62 $20.74 $19.93 $19.98 $15.66 1,068,972
2019-07-18 $20.50 $20.73 $20.35 $20.71 $16.23 606,217
2019-07-17 $20.44 $20.53 $20.31 $20.48 $16.05 787,924
2019-07-16 $20.35 $20.57 $20.09 $20.42 $16.01 985,968
2019-07-15 $20.48 $20.64 $20.35 $20.41 $16.00 1,140,688
2019-07-12 $20.54 $20.67 $20.33 $20.49 $16.06 641,818
2019-07-11 $20.77 $20.82 $20.37 $20.50 $16.07 1,255,538
2019-07-10 $20.66 $20.88 $20.59 $20.77 $16.28 1,340,700
2019-07-09 $20.50 $20.68 $20.49 $20.59 $16.14 820,618
2019-07-08 $20.27 $20.64 $20.27 $20.55 $16.11 891,086
2019-07-05 $20.15 $20.40 $19.82 $20.30 $15.91 777,662
2019-07-03 $20.11 $20.31 $20.04 $20.31 $15.92 582,379
2019-07-02 $19.72 $20.11 $19.64 $20.03 $15.70 1,371,037
2019-07-01 $19.81 $19.82 $19.38 $19.64 $15.39 1,336,008
2019-06-28 $19.47 $19.76 $19.45 $19.69 $15.43 1,999,013
2019-06-27 $18.96 $19.48 $18.88 $19.45 $15.24 1,206,638
2019-06-26 $19.26 $19.27 $18.79 $18.87 $14.79 1,553,864
2019-06-25 $19.38 $19.62 $19.22 $19.26 $15.10 1,678,502
2019-06-24 $19.58 $19.67 $19.18 $19.31 $15.14 1,690,992
2019-06-21 $19.86 $20.09 $19.55 $19.57 $15.34 2,709,910
2019-06-20 $20.24 $20.33 $20.00 $20.05 $15.72 2,033,670
2019-06-19 $19.58 $20.31 $19.47 $20.14 $15.79 2,080,499
2019-06-18 $19.88 $20.03 $19.49 $19.58 $15.35 1,252,705
2019-06-17 $19.44 $19.83 $19.42 $19.79 $15.51 1,401,456
2019-06-14 $19.45 $19.63 $19.41 $19.43 $15.23 990,804
2019-06-13 $19.29 $19.55 $19.21 $19.48 $15.27 1,270,940
2019-06-12 $19.19 $19.44 $19.19 $19.32 $15.14 1,232,009
2019-06-11 $19.30 $19.42 $19.15 $19.29 $15.12 1,220,871
2019-06-10 $19.46 $19.55 $19.29 $19.32 $15.14 774,620
2019-06-07 $19.41 $19.69 $19.35 $19.49 $15.28 824,397
2019-06-06 $19.34 $19.47 $19.11 $19.45 $15.24 964,709
2019-06-05 $19.19 $19.33 $19.00 $19.32 $15.14 1,530,398
2019-06-04 $19.28 $19.30 $18.89 $19.10 $14.97 997,726
2019-06-03 $19.37 $19.43 $19.04 $19.24 $15.08 1,135,170
2019-05-31 $19.27 $19.46 $19.18 $19.29 $15.12 1,432,703
2019-05-30 $19.21 $19.49 $19.19 $19.37 $15.18 891,994
2019-05-29 $19.56 $19.58 $19.14 $19.22 $15.06 969,273
2019-05-28 $19.84 $19.88 $19.54 $19.54 $15.32 1,286,357
2019-05-24 $19.80 $19.86 $19.70 $19.75 $15.48 1,013,917
2019-05-23 $19.67 $19.71 $19.46 $19.71 $15.45 915,854
2019-05-22 $19.67 $19.75 $19.61 $19.70 $15.44 746,390
2019-05-21 $19.60 $19.82 $19.56 $19.73 $15.46 1,349,169
2019-05-20 $19.65 $19.74 $19.40 $19.53 $15.31 2,033,244
2019-05-17 $19.72 $19.91 $19.57 $19.71 $15.45 1,570,682
2019-05-16 $19.98 $20.40 $19.95 $20.20 $15.48 2,157,096
2019-05-15 $19.56 $20.06 $19.56 $20.02 $15.34 1,615,805
2019-05-14 $19.70 $19.89 $19.50 $19.86 $15.22 1,829,790
2019-05-13 $19.56 $19.76 $19.54 $19.68 $15.08 1,374,141
2019-05-10 $19.26 $19.75 $19.23 $19.75 $15.13 1,279,865
2019-05-09 $20.10 $20.10 $19.15 $19.27 $14.77 1,788,218
2019-05-08 $19.55 $19.82 $19.52 $19.76 $15.14 1,289,036
2019-05-07 $19.84 $19.92 $19.42 $19.58 $15.00 1,154,125
2019-05-06 $19.80 $20.04 $19.70 $19.90 $15.25 1,143,572
2019-05-03 $19.68 $20.01 $19.56 $20.00 $15.33 854,318
2019-05-02 $19.54 $19.72 $19.38 $19.58 $15.00 1,283,413
2019-05-01 $19.61 $19.80 $19.43 $19.53 $14.97 1,091,274
2019-04-30 $19.40 $19.68 $19.31 $19.56 $14.99 1,270,837
2019-04-29 $19.60 $19.64 $19.35 $19.40 $14.87 1,049,871
2019-04-26 $19.40 $19.61 $19.33 $19.59 $15.01 1,201,527
2019-04-25 $19.27 $19.36 $19.14 $19.34 $14.82 1,110,237
2019-04-24 $19.22 $19.45 $19.12 $19.34 $14.82 1,374,488
2019-04-23 $18.90 $19.31 $18.74 $19.14 $14.67 1,791,775
2019-04-22 $19.13 $19.19 $18.55 $18.83 $14.43 1,150,263
2019-04-18 $18.78 $19.15 $18.73 $19.14 $14.67 1,058,444
2019-04-17 $19.28 $19.29 $18.72 $18.78 $14.39 1,567,992
2019-04-16 $19.66 $19.76 $19.07 $19.25 $14.75 1,006,370
2019-04-15 $19.74 $19.77 $19.52 $19.66 $15.07 750,857
2019-04-12 $19.68 $19.70 $19.45 $19.68 $15.08 949,814
2019-04-11 $19.51 $19.68 $19.39 $19.68 $15.08 1,253,764
2019-04-10 $19.35 $19.52 $19.26 $19.48 $14.93 1,270,989
2019-04-09 $19.31 $19.31 $19.13 $19.23 $14.74 1,751,593
2019-04-08 $19.33 $19.43 $19.11 $19.30 $14.79 1,011,436
2019-04-05 $19.23 $19.41 $19.15 $19.39 $14.86 1,893,569
2019-04-04 $19.16 $19.25 $19.04 $19.19 $14.71 1,045,154
2019-04-03 $19.38 $19.38 $19.09 $19.12 $14.65 1,437,555
2019-04-02 $19.35 $19.42 $19.03 $19.31 $14.80 1,921,813
2019-04-01 $19.63 $19.63 $19.11 $19.33 $14.81 2,422,388
2019-03-29 $19.66 $19.76 $19.40 $19.47 $14.92 4,230,286
2019-03-28 $19.33 $19.64 $19.29 $19.63 $15.04 3,194,593
2019-03-27 $19.21 $19.40 $19.08 $19.30 $14.79 2,045,065
2019-03-26 $18.88 $19.20 $18.87 $19.19 $14.71 1,424,917
2019-03-25 $18.65 $18.90 $18.47 $18.87 $14.46 1,365,822
2019-03-22 $19.00 $19.11 $18.63 $18.71 $14.34 1,966,034
2019-03-21 $18.34 $19.10 $18.30 $19.01 $14.57 2,386,580
2019-03-20 $18.18 $18.52 $18.11 $18.39 $14.09 2,247,519
2019-03-19 $18.13 $18.25 $17.99 $18.17 $13.92 1,563,614
2019-03-18 $18.42 $18.47 $17.93 $18.13 $13.89 1,866,678
2019-03-15 $18.39 $18.45 $18.22 $18.30 $14.02 3,105,355
2019-03-14 $18.39 $18.53 $18.31 $18.38 $14.08 1,640,710
2019-03-13 $18.06 $18.37 $18.06 $18.35 $14.06 1,530,367
2019-03-12 $17.83 $18.10 $17.83 $18.01 $13.80 2,263,680
2019-03-11 $17.49 $17.79 $17.45 $17.78 $13.62 2,316,768
2019-03-08 $17.46 $17.63 $17.31 $17.46 $13.38 2,007,614
2019-03-07 $17.48 $17.67 $17.45 $17.51 $13.42 2,819,408
2019-03-06 $17.69 $17.85 $17.43 $17.54 $13.44 3,416,922
2019-03-05 $17.62 $17.86 $17.53 $17.65 $13.53 986,275
2019-03-04 $17.77 $17.85 $17.36 $17.64 $13.52 2,701,131
2019-03-01 $18.22 $18.22 $17.59 $17.71 $13.57 5,039,569
2019-02-28 $18.45 $18.50 $18.12 $18.12 $13.89 3,056,029
2019-02-27 $18.75 $18.86 $18.29 $18.45 $14.14 2,897,670
2019-02-26 $18.62 $18.95 $18.60 $18.80 $14.41 3,117,103
2019-02-25 $19.55 $19.65 $18.74 $19.06 $14.61 4,150,927
2019-02-22 $19.70 $19.93 $19.54 $19.58 $15.00 1,803,884
2019-02-21 $19.64 $19.73 $19.43 $19.66 $15.07 1,147,236
2019-02-20 $19.83 $19.84 $19.38 $19.68 $15.08 1,228,073
2019-02-19 $19.96 $20.07 $19.80 $19.83 $15.20 1,490,492
2019-02-15 $19.85 $20.13 $19.78 $19.99 $15.32 1,688,163
2019-02-14 $19.83 $19.94 $19.65 $19.78 $15.16 1,180,822
2019-02-13 $20.26 $20.42 $20.12 $20.22 $15.15 1,310,643
2019-02-12 $20.50 $20.54 $19.98 $20.25 $15.17 1,768,338
2019-02-11 $20.57 $20.79 $20.51 $20.51 $15.37 1,479,174
2019-02-08 $20.66 $20.79 $20.33 $20.56 $15.40 874,599
2019-02-07 $20.46 $20.74 $20.11 $20.72 $15.52 1,559,904
2019-02-06 $20.47 $20.58 $20.20 $20.54 $15.39 1,431,874
2019-02-05 $20.61 $20.69 $20.36 $20.44 $15.31 1,147,813
2019-02-04 $20.32 $20.58 $20.05 $20.57 $15.41 973,545
2019-02-01 $20.63 $20.70 $20.02 $20.32 $15.22 1,490,590
2019-01-31 $20.44 $20.60 $20.21 $20.54 $15.39 1,657,998
2019-01-30 $20.30 $20.62 $20.05 $20.46 $15.33 2,198,330
2019-01-29 $20.27 $20.41 $20.09 $20.27 $15.19 2,690,626
2019-01-28 $19.90 $20.47 $19.86 $20.28 $15.19 1,921,068
2019-01-25 $19.67 $20.08 $19.67 $19.97 $14.96 1,314,997
2019-01-24 $19.35 $19.68 $19.17 $19.64 $14.72 1,785,685
2019-01-23 $19.15 $19.35 $19.06 $19.35 $14.50 1,175,964
2019-01-22 $19.19 $19.30 $18.64 $19.15 $14.35 1,836,245
2019-01-18 $18.95 $19.24 $18.88 $19.19 $14.38 1,512,143
2019-01-17 $18.65 $18.97 $18.47 $18.94 $14.19 1,668,993
2019-01-16 $18.21 $18.75 $18.21 $18.67 $13.99 1,248,494
2019-01-15 $18.05 $18.38 $18.05 $18.22 $13.65 1,157,124
2019-01-14 $18.18 $18.23 $17.79 $18.06 $13.53 1,161,370
2019-01-11 $18.30 $18.41 $18.18 $18.23 $13.66 890,072
2019-01-10 $18.31 $18.38 $17.97 $18.32 $13.73 2,171,843
2019-01-09 $18.28 $18.37 $17.91 $18.33 $13.73 1,790,695
2019-01-08 $17.85 $18.39 $17.60 $18.23 $13.66 2,241,712
2019-01-07 $17.34 $17.77 $17.27 $17.66 $13.23 1,858,704
2019-01-04 $16.81 $17.34 $16.67 $17.29 $12.95 2,635,913
2019-01-03 $16.05 $16.90 $15.93 $16.75 $12.55 2,283,890
2019-01-02 $16.32 $16.32 $15.88 $16.07 $12.04 1,697,222
2018-12-31 $16.49 $16.49 $15.91 $16.48 $12.35 1,974,095
2018-12-28 $16.45 $16.64 $16.12 $16.40 $12.29 1,605,377
2018-12-27 $16.38 $16.54 $15.77 $16.35 $12.25 1,933,141
2018-12-26 $16.05 $16.51 $15.70 $16.50 $12.36 2,849,850
2018-12-24 $16.89 $16.90 $15.95 $16.01 $12.00 1,183,198
2018-12-21 $17.50 $17.96 $16.86 $16.93 $12.68 3,431,012
2018-12-20 $17.61 $17.88 $17.40 $17.53 $13.13 3,129,844
2018-12-19 $18.16 $18.21 $17.59 $17.62 $13.20 1,817,107
2018-12-18 $17.99 $18.40 $17.89 $18.19 $13.63 1,533,706
2018-12-17 $18.76 $18.92 $17.97 $18.01 $13.49 1,476,068
2018-12-14 $18.70 $18.94 $18.60 $18.72 $14.03 956,409
2018-12-13 $18.81 $19.04 $18.71 $18.75 $14.05 1,074,746
2018-12-12 $19.39 $19.47 $18.69 $18.81 $14.09 1,361,870
2018-12-11 $18.99 $19.47 $18.82 $19.28 $14.45 1,565,584
2018-12-10 $19.32 $19.38 $18.90 $18.91 $14.17 1,807,100
2018-12-07 $19.39 $19.43 $19.09 $19.27 $14.44 2,441,121
2018-12-06 $18.70 $19.57 $18.59 $19.38 $14.52 2,694,187
2018-12-04 $19.34 $19.45 $18.75 $18.79 $14.08 1,420,464
2018-12-03 $19.35 $19.37 $19.06 $19.30 $14.46 1,691,820
2018-11-30 $19.34 $19.52 $19.16 $19.29 $14.45 2,830,861
2018-11-29 $19.36 $19.43 $19.18 $19.29 $14.45 1,384,490
2018-11-28 $19.08 $19.52 $19.01 $19.33 $14.48 2,121,506
2018-11-27 $18.94 $19.17 $18.79 $19.10 $14.31 1,917,510
2018-11-26 $18.82 $18.91 $18.60 $18.89 $14.15 1,226,368
2018-11-23 $18.65 $18.85 $18.54 $18.68 $14.00 469,609
2018-11-21 $19.19 $19.22 $18.72 $18.72 $14.03 1,562,546
2018-11-20 $19.22 $19.64 $19.20 $19.20 $14.39 2,026,089
2018-11-19 $18.60 $19.27 $18.56 $19.25 $14.42 2,602,064
2018-11-16 $18.87 $19.03 $18.52 $18.65 $13.97 3,455,920
2018-11-15 $19.56 $19.56 $19.01 $19.12 $14.33 3,718,305
2018-11-14 $20.35 $20.35 $19.56 $19.65 $14.72 4,773,887
2018-11-13 $21.03 $21.11 $20.47 $20.62 $15.10 3,155,980
2018-11-12 $21.33 $21.80 $21.11 $21.14 $15.48 1,971,915
2018-11-09 $21.40 $21.62 $21.19 $21.28 $15.59 2,300,951
2018-11-08 $21.66 $21.92 $21.23 $21.39 $15.67 2,789,188
2018-11-07 $21.33 $21.74 $21.20 $21.69 $15.89 2,262,688
2018-11-06 $20.09 $21.49 $18.80 $21.46 $15.72 6,335,446
2018-11-05 $21.62 $22.48 $21.62 $22.33 $16.36 1,668,626
2018-11-02 $21.95 $21.95 $21.29 $21.58 $15.81 1,662,718
2018-11-01 $21.75 $21.92 $21.47 $21.88 $16.03 1,168,749
2018-10-31 $22.14 $22.14 $21.40 $21.65 $15.86 1,607,910
2018-10-30 $21.83 $22.21 $21.77 $22.03 $16.14 1,659,275
2018-10-29 $21.60 $22.00 $21.58 $21.76 $15.94 1,702,927
2018-10-26 $21.95 $22.04 $21.21 $21.45 $15.71 1,771,532
2018-10-25 $21.65 $22.11 $21.35 $21.94 $16.07 1,587,740
2018-10-24 $21.48 $21.82 $21.30 $21.65 $15.86 1,772,922
2018-10-23 $21.44 $21.66 $21.14 $21.38 $15.66 1,626,295
2018-10-22 $21.90 $22.13 $21.52 $21.53 $15.77 1,015,193
2018-10-19 $21.79 $22.07 $21.77 $21.80 $15.97 1,293,959
2018-10-18 $22.03 $22.28 $21.83 $21.87 $16.02 897,436
2018-10-17 $22.21 $22.32 $21.82 $22.03 $16.14 1,546,664
2018-10-16 $21.55 $22.39 $21.35 $22.26 $16.30 2,106,106
2018-10-15 $21.19 $21.82 $21.10 $21.48 $15.73 2,467,604
2018-10-12 $22.13 $22.13 $20.98 $21.19 $15.52 2,392,861
2018-10-11 $22.46 $22.56 $21.81 $21.81 $15.98 1,700,781
2018-10-10 $22.65 $23.19 $22.49 $22.49 $16.47 2,183,958
2018-10-09 $22.49 $22.77 $22.38 $22.70 $16.63 1,739,764
2018-10-08 $21.96 $22.77 $21.96 $22.45 $16.44 1,847,713
2018-10-05 $21.88 $22.04 $21.81 $21.92 $16.06 1,773,895
2018-10-04 $22.09 $22.09 $21.71 $21.89 $16.03 1,747,602
2018-10-03 $22.50 $22.65 $21.98 $22.20 $16.26 1,533,032
2018-10-02 $22.58 $22.68 $22.38 $22.50 $16.48 1,276,287
2018-10-01 $23.18 $23.24 $22.53 $22.53 $16.50 1,487,764
2018-09-28 $22.64 $23.16 $22.63 $23.12 $16.93 2,006,962
2018-09-27 $22.57 $22.79 $22.48 $22.66 $16.60 1,576,924
2018-09-26 $23.00 $23.19 $22.46 $22.51 $16.49 1,036,229
2018-09-25 $22.90 $23.19 $22.89 $22.99 $16.84 708,507
2018-09-24 $23.25 $23.39 $22.56 $22.85 $16.74 926,397
2018-09-21 $23.37 $23.53 $23.20 $23.30 $17.07 1,743,020
2018-09-20 $23.00 $23.39 $22.72 $23.39 $17.13 954,143
2018-09-19 $23.25 $23.40 $22.87 $22.93 $16.80 863,895
2018-09-18 $23.36 $23.44 $23.16 $23.31 $17.07 1,047,333
2018-09-17 $23.18 $23.41 $22.94 $23.37 $17.12 1,368,762
2018-09-14 $23.53 $23.53 $22.94 $23.16 $16.96 1,032,018
2018-09-13 $23.44 $23.68 $23.27 $23.54 $17.24 880,647
2018-09-12 $23.29 $23.37 $23.17 $23.28 $17.05 925,399
2018-09-11 $23.21 $23.36 $23.07 $23.24 $17.02 689,572
2018-09-10 $23.25 $23.50 $23.20 $23.25 $17.03 919,195
2018-09-07 $23.53 $23.56 $23.03 $23.13 $16.94 802,273
2018-09-06 $23.69 $23.72 $23.52 $23.56 $17.26 605,625
2018-09-05 $23.35 $23.83 $23.22 $23.65 $17.32 1,457,095
2018-09-04 $23.56 $23.72 $23.23 $23.36 $17.11 996,351
2018-08-31 $23.42 $23.67 $23.34 $23.58 $17.27 1,990,602
2018-08-30 $23.66 $23.68 $23.39 $23.42 $17.15 1,310,654
2018-08-29 $23.52 $23.71 $23.40 $23.64 $17.32 1,142,775
2018-08-28 $23.00 $23.50 $22.81 $23.48 $17.20 1,305,829
2018-08-27 $23.21 $23.22 $22.92 $23.01 $16.85 976,460
2018-08-24 $23.25 $23.25 $22.96 $23.14 $16.95 840,408
2018-08-23 $23.32 $23.41 $23.16 $23.23 $17.02 1,258,727
2018-08-22 $23.20 $23.38 $23.14 $23.30 $17.07 1,043,764
2018-08-21 $23.15 $23.37 $23.15 $23.27 $17.04 1,219,916
2018-08-20 $23.34 $23.55 $23.08 $23.18 $16.98 1,578,331
2018-08-17 $22.80 $23.27 $22.67 $23.26 $17.04 1,308,320
2018-08-16 $22.72 $22.96 $22.23 $22.87 $16.75 1,090,810
2018-08-15 $22.80 $23.23 $22.78 $23.11 $16.60 1,186,316
2018-08-14 $22.44 $23.04 $22.22 $22.88 $16.44 1,502,444
2018-08-13 $22.14 $22.31 $22.01 $22.29 $16.01 764,291
2018-08-10 $22.26 $22.33 $22.07 $22.08 $15.86 714,576
2018-08-09 $22.20 $22.78 $22.20 $22.29 $16.01 1,048,417
2018-08-08 $22.35 $22.35 $22.02 $22.16 $15.92 846,520
2018-08-07 $22.11 $22.40 $21.91 $22.36 $16.06 897,139
2018-08-06 $22.23 $22.32 $22.04 $22.07 $15.85 761,164
2018-08-03 $21.64 $22.25 $21.64 $22.24 $15.98 910,062
2018-08-02 $21.64 $21.86 $21.58 $21.63 $15.54 818,267
2018-08-01 $21.60 $21.74 $21.25 $21.71 $15.60 1,172,100
2018-07-31 $21.17 $21.64 $21.03 $21.61 $15.52 1,468,226
2018-07-30 $20.96 $21.07 $20.76 $20.98 $15.07 1,293,096
2018-07-27 $21.72 $21.74 $20.85 $20.96 $15.06 1,039,833
2018-07-26 $21.67 $21.93 $21.59 $21.63 $15.54 1,341,473
2018-07-25 $21.54 $21.81 $21.50 $21.62 $15.53 880,379
2018-07-24 $21.97 $21.97 $21.41 $21.53 $15.47 1,570,690
2018-07-23 $21.98 $22.04 $21.66 $21.86 $15.70 1,036,272
2018-07-20 $22.37 $22.53 $21.93 $21.95 $15.77 2,293,590
2018-07-19 $21.90 $22.60 $21.82 $22.37 $16.07 1,899,203
2018-07-18 $22.15 $22.22 $21.72 $21.91 $15.74 968,746
2018-07-17 $22.42 $22.57 $22.07 $22.16 $15.92 1,332,802
2018-07-16 $22.52 $22.57 $22.24 $22.37 $16.07 1,146,807
2018-07-13 $22.62 $22.79 $22.44 $22.53 $16.18 1,110,631
2018-07-12 $22.54 $22.75 $22.43 $22.68 $16.29 1,247,107
2018-07-11 $22.25 $22.75 $22.25 $22.49 $16.16 1,423,837
2018-07-10 $22.32 $22.61 $22.24 $22.50 $16.16 1,668,909
2018-07-09 $22.72 $22.73 $22.21 $22.32 $16.03 1,200,749
2018-07-06 $22.56 $22.84 $22.51 $22.66 $16.28 1,234,880
2018-07-05 $22.26 $22.55 $22.02 $22.53 $16.18 1,193,438
2018-07-03 $21.84 $22.28 $21.68 $22.14 $15.90 1,403,435
2018-07-02 $20.93 $21.89 $20.93 $21.76 $15.63 1,523,895
2018-06-29 $21.91 $22.01 $21.67 $21.73 $15.61 2,449,279
2018-06-28 $21.67 $22.00 $21.65 $21.97 $15.78 1,106,349
2018-06-27 $21.78 $21.82 $21.56 $21.71 $15.60 1,129,786
2018-06-26 $21.57 $21.75 $21.44 $21.70 $15.59 1,255,839
2018-06-25 $21.40 $21.58 $21.18 $21.51 $15.45 1,318,244
2018-06-22 $21.41 $21.58 $21.37 $21.42 $15.39 3,077,102
2018-06-21 $21.58 $21.67 $21.27 $21.35 $15.34 1,143,906
2018-06-20 $21.24 $21.67 $21.19 $21.56 $15.49 1,506,676
2018-06-19 $21.19 $21.38 $21.11 $21.18 $15.21 953,578
2018-06-18 $21.06 $21.34 $20.99 $21.28 $15.29 771,533
2018-06-15 $21.37 $21.52 $21.13 $21.16 $15.20 2,049,702
2018-06-14 $21.23 $21.45 $21.13 $21.38 $15.36 752,862
2018-06-13 $21.29 $21.49 $20.96 $21.07 $15.14 2,776,279
2018-06-12 $20.94 $21.38 $20.91 $21.33 $15.32 1,477,024
2018-06-11 $20.91 $21.05 $20.75 $20.89 $15.01 1,535,516
2018-06-08 $20.76 $21.05 $20.72 $20.96 $15.06 1,279,449
2018-06-07 $20.84 $21.06 $20.73 $20.84 $14.97 1,111,944
2018-06-06 $20.68 $20.82 $20.54 $20.80 $14.94 1,354,218
2018-06-05 $21.05 $21.06 $20.67 $20.72 $14.88 1,330,335
2018-06-04 $20.88 $21.00 $20.65 $20.99 $15.08 1,089,247
2018-06-01 $20.81 $20.95 $20.60 $20.80 $14.94 1,516,837
2018-05-31 $20.96 $21.08 $20.65 $20.73 $14.89 1,319,469
2018-05-30 $20.61 $21.06 $20.43 $20.98 $15.07 1,427,687
2018-05-29 $20.24 $20.68 $20.14 $20.61 $14.81 1,447,906
2018-05-25 $20.14 $20.42 $20.10 $20.32 $14.60 1,290,069
2018-05-24 $20.00 $20.10 $19.73 $20.10 $14.44 1,661,333
2018-05-23 $19.71 $19.98 $19.65 $19.93 $14.32 1,498,818
2018-05-22 $19.64 $19.82 $19.52 $19.67 $14.13 1,330,483
2018-05-21 $19.46 $19.69 $19.13 $19.58 $14.07 2,075,846
2018-05-18 $19.20 $19.46 $19.04 $19.13 $13.74 1,616,188
2018-05-17 $19.88 $20.05 $19.47 $19.58 $13.74 2,265,301
2018-05-16 $19.96 $20.16 $19.74 $19.83 $13.92 1,514,683
2018-05-15 $19.82 $20.00 $19.68 $19.94 $13.99 1,775,916
2018-05-14 $20.25 $20.25 $19.92 $20.04 $14.06 1,709,207
2018-05-11 $20.20 $20.41 $19.93 $20.16 $14.15 2,164,841
2018-05-10 $19.80 $20.59 $19.60 $20.13 $14.13 3,644,086
2018-05-09 $19.42 $19.76 $19.34 $19.70 $13.83 2,159,979
2018-05-08 $19.57 $19.66 $19.32 $19.48 $13.67 1,672,626
2018-05-07 $19.23 $19.61 $19.15 $19.57 $13.73 1,741,530
2018-05-04 $18.68 $19.21 $18.65 $19.21 $13.48 1,890,258
2018-05-03 $18.62 $18.75 $18.43 $18.65 $13.09 1,459,092
2018-05-02 $18.69 $18.75 $18.31 $18.69 $13.12 1,433,794
2018-05-01 $18.34 $18.71 $18.09 $18.69 $13.12 2,057,985
2018-04-30 $18.30 $18.48 $18.10 $18.31 $12.85 2,059,920
2018-04-27 $17.62 $18.37 $17.59 $18.36 $12.89 1,647,757
2018-04-26 $17.43 $17.67 $17.38 $17.55 $12.32 1,605,853
2018-04-25 $17.34 $17.43 $17.20 $17.41 $12.22 1,561,202
2018-04-24 $17.21 $17.47 $17.21 $17.40 $12.21 1,518,454
2018-04-23 $17.19 $17.24 $17.01 $17.18 $12.06 1,372,981
2018-04-20 $17.49 $17.70 $17.12 $17.20 $12.07 1,427,920
2018-04-19 $17.70 $17.80 $17.35 $17.54 $12.31 1,853,393
2018-04-18 $17.75 $17.87 $17.72 $17.81 $12.50 1,585,209
2018-04-17 $17.48 $17.81 $17.47 $17.75 $12.46 1,516,049
2018-04-16 $17.30 $17.55 $17.17 $17.47 $12.26 1,471,408
2018-04-13 $17.14 $17.21 $16.94 $17.20 $12.07 1,161,556
2018-04-12 $17.51 $17.51 $16.92 $17.11 $12.01 1,848,334
2018-04-11 $17.57 $17.88 $17.48 $17.51 $12.29 1,151,696
2018-04-10 $17.66 $17.70 $17.40 $17.60 $12.35 1,683,375
2018-04-09 $17.77 $17.82 $17.39 $17.59 $12.35 1,157,852
2018-04-06 $17.69 $17.94 $17.68 $17.70 $12.42 1,326,293
2018-04-05 $17.89 $17.89 $17.46 $17.77 $12.47 1,283,962
2018-04-04 $17.31 $17.91 $17.26 $17.84 $12.52 1,784,100
2018-04-03 $17.20 $17.56 $16.86 $17.45 $12.25 2,134,050
2018-04-02 $17.65 $17.65 $16.98 $17.13 $12.02 2,082,957
2018-03-29 $17.68 $17.75 $17.50 $17.65 $12.39 1,483,756
2018-03-28 $16.96 $17.75 $16.96 $17.66 $12.39 2,030,805
2018-03-27 $16.94 $17.16 $16.70 $16.89 $11.85 1,971,933
2018-03-26 $16.92 $16.99 $16.55 $16.84 $11.82 1,872,782
2018-03-23 $17.25 $17.25 $16.63 $16.65 $11.69 1,875,849
2018-03-22 $17.36 $17.63 $17.20 $17.21 $12.08 1,914,894
2018-03-21 $17.51 $17.63 $17.36 $17.41 $12.22 1,689,718
2018-03-20 $17.77 $18.01 $17.43 $17.53 $12.30 1,679,016
2018-03-19 $17.86 $17.89 $17.64 $17.85 $12.53 1,547,015
2018-03-16 $17.82 $17.96 $17.69 $17.90 $12.56 2,534,238
2018-03-15 $18.10 $18.17 $17.72 $17.81 $12.50 1,858,137
2018-03-14 $18.28 $18.33 $17.96 $18.09 $12.70 1,818,034
2018-03-13 $18.50 $18.75 $17.88 $17.94 $12.59 2,267,741
2018-03-12 $18.07 $18.48 $18.03 $18.42 $12.93 1,201,354
2018-03-09 $18.13 $18.13 $17.90 $18.07 $12.68 1,099,226
2018-03-08 $18.27 $18.27 $18.00 $18.07 $12.68 1,266,253
2018-03-07 $17.96 $18.28 $17.76 $18.24 $12.80 2,011,547
2018-03-06 $17.71 $18.07 $17.51 $18.02 $12.65 1,949,076
2018-03-05 $17.09 $17.76 $17.01 $17.70 $12.42 2,198,629
2018-03-02 $16.99 $17.19 $16.51 $17.09 $11.99 2,483,367
2018-03-01 $16.95 $17.31 $16.81 $17.15 $12.04 1,711,360
2018-02-28 $17.18 $17.31 $16.86 $16.88 $11.85 2,265,886
2018-02-27 $17.45 $17.50 $16.92 $17.10 $12.00 2,539,194
2018-02-26 $17.47 $17.47 $17.20 $17.41 $12.22 1,851,548
2018-02-23 $17.19 $17.49 $17.11 $17.32 $12.16 1,888,718
2018-02-22 $17.05 $17.47 $16.70 $17.07 $11.98 3,052,982
2018-02-21 $16.70 $16.91 $16.45 $16.55 $11.62 2,673,633
2018-02-20 $16.94 $17.14 $16.46 $16.61 $11.66 3,361,366
2018-02-16 $16.54 $17.05 $16.54 $17.00 $11.93 1,975,544
2018-02-15 $16.08 $16.54 $16.05 $16.51 $11.59 4,497,575
2018-02-14 $16.22 $16.24 $15.78 $15.96 $11.20 4,395,647
2018-02-13 $16.73 $16.91 $16.45 $16.80 $11.47 3,518,058
2018-02-12 $16.68 $16.93 $16.17 $16.81 $11.47 3,445,605
2018-02-09 $16.57 $16.82 $16.02 $16.66 $11.37 2,797,495
2018-02-08 $17.10 $17.28 $16.42 $16.43 $11.21 1,786,818
2018-02-07 $17.13 $17.47 $17.01 $17.10 $11.67 1,765,720
2018-02-06 $17.01 $17.28 $16.68 $17.18 $11.73 3,157,712
2018-02-05 $17.58 $17.70 $17.11 $17.14 $11.70 2,716,757
2018-02-02 $17.57 $17.67 $17.35 $17.63 $12.03 2,517,329
2018-02-01 $18.10 $18.32 $17.66 $17.74 $12.11 1,767,702
2018-01-31 $17.87 $18.12 $17.73 $18.10 $12.35 1,833,259
2018-01-30 $17.91 $18.17 $17.77 $17.78 $12.14 1,215,717
2018-01-29 $18.15 $18.18 $17.85 $18.01 $12.29 1,400,455
2018-01-26 $18.37 $18.44 $18.12 $18.18 $12.41 1,182,360
2018-01-25 $18.20 $18.30 $18.08 $18.28 $12.48 1,363,516
2018-01-24 $18.38 $18.45 $18.12 $18.12 $12.37 801,497
2018-01-23 $18.03 $18.39 $17.99 $18.36 $12.53 1,163,126
2018-01-22 $17.72 $18.02 $17.70 $18.00 $12.29 1,258,154
2018-01-19 $17.71 $17.86 $17.61 $17.76 $12.12 1,391,434
2018-01-18 $17.82 $17.93 $17.62 $17.77 $12.13 1,653,158
2018-01-17 $17.97 $18.15 $17.77 $17.93 $12.24 1,279,599
2018-01-16 $18.00 $18.26 $17.92 $17.92 $12.23 1,508,033
2018-01-12 $18.20 $18.30 $17.82 $17.83 $12.17 1,520,931
2018-01-11 $18.23 $18.32 $18.16 $18.20 $12.42 1,259,696
2018-01-10 $18.29 $18.34 $18.18 $18.22 $12.44 1,717,595
2018-01-09 $18.82 $18.87 $18.36 $18.39 $12.55 1,861,397
2018-01-08 $18.50 $18.86 $18.37 $18.82 $12.85 1,129,026
2018-01-05 $18.79 $18.79 $18.40 $18.49 $12.62 1,452,005
2018-01-04 $19.08 $19.21 $18.76 $18.76 $12.81 1,220,000
2018-01-03 $19.14 $19.32 $18.86 $19.08 $13.02 1,527,350
2018-01-02 $18.74 $19.18 $18.61 $19.09 $13.03 1,632,082
2017-12-29 $19.00 $19.09 $18.76 $18.77 $12.81 1,320,649
2017-12-28 $18.89 $19.02 $18.72 $19.00 $12.97 905,364
2017-12-27 $18.81 $19.25 $18.81 $18.90 $12.90 1,013,793
2017-12-26 $18.66 $18.81 $18.57 $18.73 $12.78 907,622
2017-12-22 $18.73 $18.75 $18.48 $18.71 $12.77 1,320,621
2017-12-21 $18.85 $18.88 $18.55 $18.63 $12.72 1,389,110
2017-12-20 $19.39 $19.47 $18.83 $18.86 $12.87 1,714,230
2017-12-19 $20.01 $20.03 $19.31 $19.38 $13.23 1,940,397
2017-12-18 $19.92 $20.40 $19.91 $20.10 $13.72 1,912,530
2017-12-15 $19.17 $19.95 $19.17 $19.90 $13.58 3,513,660
2017-12-14 $19.48 $19.58 $19.17 $19.22 $13.12 2,226,927
2017-12-13 $19.54 $19.75 $19.50 $19.52 $13.32 1,449,892
2017-12-12 $19.32 $19.49 $19.17 $19.48 $13.30 1,348,784
2017-12-11 $19.15 $19.41 $19.06 $19.32 $13.19 1,179,966
2017-12-08 $19.15 $19.29 $19.04 $19.13 $13.06 1,294,842
2017-12-07 $18.86 $19.22 $18.85 $19.05 $13.00 1,256,358
2017-12-06 $19.08 $19.13 $18.65 $18.82 $12.85 1,211,053
2017-12-05 $19.29 $19.39 $18.97 $19.00 $12.97 2,038,610
2017-12-04 $19.45 $19.54 $19.25 $19.32 $13.19 1,705,669
2017-12-01 $19.31 $19.43 $19.10 $19.38 $13.23 1,300,688
2017-11-30 $19.38 $19.40 $19.12 $19.24 $13.13 1,452,768
2017-11-29 $19.20 $19.41 $19.15 $19.31 $13.18 1,298,395
2017-11-28 $19.39 $19.39 $19.07 $19.28 $13.16 1,556,733
2017-11-27 $19.25 $19.42 $19.16 $19.32 $13.19 1,449,584
2017-11-24 $19.44 $19.55 $19.19 $19.24 $13.13 483,001
2017-11-22 $19.19 $19.45 $19.17 $19.34 $13.20 1,004,433
2017-11-21 $19.03 $19.21 $18.96 $19.21 $13.11 983,062
2017-11-20 $19.01 $19.07 $18.76 $18.96 $12.94 1,478,938
2017-11-17 $18.94 $19.25 $18.93 $19.05 $13.00 1,518,847
2017-11-16 $18.88 $19.14 $18.76 $19.05 $13.00 1,530,777
2017-11-15 $18.85 $19.06 $18.58 $18.87 $12.88 2,033,797
2017-11-14 $18.56 $19.22 $18.48 $19.02 $12.98 3,784,723
2017-11-13 $19.45 $19.56 $18.89 $18.95 $12.59 3,205,751
2017-11-10 $19.15 $19.57 $19.15 $19.46 $12.93 1,289,644
2017-11-09 $19.07 $19.33 $19.07 $19.20 $12.76 1,752,599
2017-11-08 $19.30 $19.45 $19.10 $19.18 $12.74 2,332,341
2017-11-07 $19.37 $19.54 $19.25 $19.38 $12.88 1,579,416
2017-11-06 $19.39 $19.59 $19.29 $19.38 $12.88 1,672,280
2017-11-03 $19.44 $19.54 $19.16 $19.33 $12.84 1,834,512
2017-11-02 $20.26 $20.42 $19.58 $19.62 $13.04 2,206,541
2017-11-01 $19.88 $20.14 $19.75 $20.14 $13.38 1,549,336
2017-10-31 $20.41 $20.41 $19.66 $19.92 $13.24 2,509,253
2017-10-30 $20.57 $20.68 $20.42 $20.48 $13.61 1,121,896
2017-10-27 $20.30 $20.86 $20.18 $20.61 $13.69 1,883,906
2017-10-26 $20.66 $20.66 $20.28 $20.33 $13.51 1,424,868
2017-10-25 $20.87 $21.01 $20.21 $20.50 $13.62 1,818,707
2017-10-24 $21.01 $21.07 $20.77 $20.96 $13.93 1,389,343
2017-10-23 $21.27 $21.32 $20.93 $20.95 $13.92 1,038,670
2017-10-20 $21.36 $21.36 $21.05 $21.32 $14.17 1,627,786
2017-10-19 $21.49 $21.55 $21.25 $21.27 $14.13 695,852
2017-10-18 $21.12 $21.48 $21.12 $21.44 $14.25 1,357,242
2017-10-17 $20.98 $21.20 $20.97 $21.17 $14.07 1,023,581
2017-10-16 $21.04 $21.24 $20.95 $21.02 $13.97 1,113,199
2017-10-13 $21.34 $21.34 $21.07 $21.10 $14.02 1,031,595
2017-10-12 $21.17 $21.23 $20.88 $21.23 $14.11 1,280,334
2017-10-11 $21.40 $21.55 $21.13 $21.14 $14.05 1,482,861
2017-10-10 $21.63 $21.77 $21.46 $21.54 $14.31 819,805
2017-10-09 $21.72 $21.75 $21.49 $21.53 $14.30 847,206
2017-10-06 $21.67 $21.78 $21.44 $21.65 $14.38 1,021,183
2017-10-05 $21.82 $21.98 $21.67 $21.71 $14.42 993,771
2017-10-04 $21.87 $21.90 $21.59 $21.76 $14.46 1,734,177
2017-10-03 $21.74 $22.08 $21.65 $21.82 $14.50 1,696,608
2017-10-02 $22.00 $22.10 $21.84 $21.90 $14.55 3,512,694
2017-09-29 $21.55 $21.98 $21.45 $21.94 $14.58 3,654,773
2017-09-28 $20.89 $21.74 $20.85 $21.66 $14.39 6,632,800
2017-09-27 $20.99 $21.07 $20.74 $20.99 $13.95 4,530,962
2017-09-26 $20.90 $21.21 $20.85 $20.92 $13.90 17,109,034
2017-09-25 $22.25 $22.44 $22.18 $22.33 $14.84 1,306,999
2017-09-22 $22.17 $22.51 $22.11 $22.21 $14.76 1,594,498
2017-09-21 $22.77 $22.84 $22.18 $22.18 $14.74 1,384,660
2017-09-20 $23.03 $23.06 $22.67 $22.77 $15.13 1,566,083
2017-09-19 $23.40 $23.49 $22.79 $22.97 $15.26 1,257,704
2017-09-18 $23.36 $23.79 $23.27 $23.44 $15.57 1,393,951
2017-09-15 $23.44 $23.51 $23.26 $23.46 $15.59 2,661,690
2017-09-14 $23.21 $23.41 $22.96 $23.35 $15.51 1,561,825
2017-09-13 $22.94 $23.30 $22.87 $23.28 $15.47 1,876,414
2017-09-12 $23.18 $23.30 $22.86 $22.93 $15.24 1,274,186
2017-09-11 $23.08 $23.32 $22.97 $23.22 $15.43 1,960,701
2017-09-08 $22.32 $23.07 $22.28 $22.78 $15.14 2,172,587
2017-09-07 $22.59 $22.72 $22.28 $22.34 $14.84 1,471,375
2017-09-06 $22.50 $22.92 $22.50 $22.60 $15.02 1,284,260
2017-09-05 $22.49 $22.69 $22.18 $22.43 $14.90 1,602,948
2017-09-01 $21.88 $22.42 $21.82 $22.24 $14.78 1,558,206
2017-08-31 $21.87 $21.98 $21.76 $21.85 $14.52 1,407,928
2017-08-30 $21.83 $21.96 $21.61 $21.82 $14.50 1,630,827
2017-08-29 $21.63 $22.00 $21.49 $21.90 $14.55 1,829,151
2017-08-28 $21.55 $21.80 $21.41 $21.68 $14.40 1,401,195
2017-08-25 $21.72 $21.79 $21.50 $21.62 $14.36 909,926
2017-08-24 $21.65 $21.93 $21.64 $21.68 $14.40 1,818,159
2017-08-23 $21.37 $21.62 $21.05 $21.61 $14.36 2,265,113
2017-08-22 $21.66 $21.96 $21.09 $21.43 $14.24 2,349,696
2017-08-21 $20.78 $21.65 $20.77 $21.63 $14.37 3,575,441
2017-08-18 $21.03 $21.20 $20.66 $20.71 $13.76 2,491,599
2017-08-17 $21.38 $21.58 $21.13 $21.18 $14.07 3,122,893
2017-08-16 $21.55 $22.31 $21.55 $21.72 $14.19 13,364,766
2017-08-15 $22.35 $22.35 $21.26 $21.51 $14.05 2,716,886
2017-08-14 $21.37 $21.91 $21.23 $21.86 $14.28 5,225,218
2017-08-11 $21.99 $21.99 $21.28 $21.45 $14.01 2,987,221
2017-08-10 $22.19 $22.40 $21.89 $21.92 $14.32 1,902,758
2017-08-09 $22.99 $22.99 $22.18 $22.19 $14.50 4,331,681
2017-08-08 $23.32 $23.36 $22.90 $22.99 $15.02 1,204,934
2017-08-07 $23.06 $23.49 $22.90 $23.41 $15.29 925,614
2017-08-04 $23.54 $23.59 $22.82 $23.09 $15.09 2,597,616
2017-08-03 $22.85 $23.60 $22.76 $23.57 $15.40 1,590,843
2017-08-02 $23.75 $23.94 $22.97 $23.18 $15.14 5,232,767
2017-08-01 $23.27 $23.36 $22.88 $23.19 $15.15 2,103,103
2017-07-31 $23.24 $23.38 $22.88 $23.20 $15.16 1,995,352
2017-07-28 $23.58 $23.63 $22.80 $23.25 $15.19 3,439,541
2017-07-27 $23.50 $23.80 $23.08 $23.64 $15.44 3,581,571
2017-07-26 $23.65 $23.86 $23.44 $23.57 $15.40 1,723,085
2017-07-25 $23.33 $23.73 $23.11 $23.65 $15.45 2,246,415
2017-07-24 $23.52 $23.79 $23.27 $23.30 $15.22 2,750,593
2017-07-21 $23.47 $23.58 $23.01 $23.45 $15.32 1,346,431
2017-07-20 $23.54 $23.58 $22.85 $23.18 $15.14 6,441,724
2017-07-19 $23.39 $23.73 $23.30 $23.41 $15.29 1,217,888
2017-07-18 $23.39 $23.60 $23.25 $23.39 $15.28 1,333,284
2017-07-17 $23.38 $23.52 $23.20 $23.34 $15.25 851,891
2017-07-14 $23.28 $23.46 $23.11 $23.24 $15.18 1,080,384
2017-07-13 $23.01 $23.62 $22.94 $23.08 $15.08 3,179,263
2017-07-12 $22.70 $23.20 $22.70 $22.98 $15.01 1,645,494
2017-07-11 $22.60 $22.74 $22.46 $22.49 $14.69 1,986,802
2017-07-10 $22.95 $23.07 $22.61 $22.64 $14.79 973,122
2017-07-07 $23.09 $23.27 $22.69 $23.16 $15.13 1,283,756
2017-07-06 $23.31 $23.57 $23.08 $23.18 $15.14 2,312,943
2017-07-05 $24.44 $24.60 $23.41 $23.47 $15.33 2,876,607
2017-07-03 $24.25 $24.53 $24.08 $24.45 $15.97 495,023
2017-06-30 $23.94 $24.22 $23.74 $24.10 $15.74 1,961,904
2017-06-29 $24.34 $24.75 $23.72 $23.81 $15.56 830,814
2017-06-28 $24.49 $24.93 $24.38 $24.53 $16.03 826,500
2017-06-27 $24.79 $24.87 $24.24 $24.43 $15.96 1,066,500
2017-06-26 $25.11 $25.27 $24.84 $24.93 $16.29 832,658
2017-06-23 $24.67 $25.31 $24.29 $24.95 $16.30 2,354,882
2017-06-22 $24.39 $24.76 $24.37 $24.64 $16.10 1,240,911
2017-06-21 $24.18 $24.62 $24.08 $24.43 $15.96 1,482,723
2017-06-20 $23.98 $24.26 $23.95 $24.18 $15.80 2,350,659
2017-06-19 $23.67 $24.00 $23.51 $23.95 $15.65 1,546,885
2017-06-16 $23.34 $23.72 $23.28 $23.67 $15.46 2,395,358
2017-06-15 $23.25 $23.50 $23.03 $23.44 $15.31 1,179,707
2017-06-14 $23.45 $23.70 $23.23 $23.39 $15.28 1,946,748
2017-06-13 $23.30 $23.30 $22.79 $23.28 $15.21 1,463,434
2017-06-12 $22.92 $23.31 $22.86 $23.25 $15.19 3,002,562
2017-06-09 $22.55 $23.23 $22.48 $22.86 $14.93 4,272,708
2017-06-08 $22.90 $22.95 $22.44 $22.53 $14.72 2,860,467
2017-06-07 $22.88 $23.02 $22.71 $22.88 $14.95 1,533,426
2017-06-06 $23.20 $23.27 $22.89 $22.91 $14.97 1,212,012
2017-06-05 $23.40 $23.44 $22.91 $23.22 $15.17 1,139,386
2017-06-02 $23.62 $23.79 $23.34 $23.38 $15.27 911,350
2017-06-01 $23.42 $23.51 $22.90 $23.46 $15.33 956,229
2017-05-31 $23.71 $23.82 $23.26 $23.43 $15.31 1,820,759
2017-05-30 $23.30 $24.02 $23.13 $23.66 $15.46 3,641,704
2017-05-26 $23.65 $23.71 $22.89 $23.33 $15.24 1,684,913
2017-05-25 $24.55 $24.61 $23.64 $23.65 $15.45 964,193
2017-05-24 $24.70 $25.09 $24.49 $24.50 $16.01 756,896
2017-05-23 $24.59 $24.75 $24.39 $24.64 $16.10 3,481,066
2017-05-22 $24.15 $24.68 $24.01 $24.54 $16.03 1,585,889
2017-05-19 $24.22 $24.29 $23.89 $24.08 $15.73 1,134,454
2017-05-18 $23.50 $24.20 $23.43 $24.06 $15.72 1,404,689
2017-05-17 $23.38 $23.78 $23.32 $23.47 $15.33 1,613,615
2017-05-16 $23.89 $24.08 $23.41 $23.42 $15.30 1,476,356
2017-05-15 $24.32 $24.70 $24.22 $24.25 $15.56 1,330,444
2017-05-12 $24.53 $24.62 $24.23 $24.32 $15.60 1,402,853
2017-05-11 $23.94 $24.69 $23.63 $24.43 $15.67 2,994,046
2017-05-10 $24.07 $24.60 $23.85 $24.05 $15.43 2,172,423
2017-05-09 $25.77 $25.77 $23.66 $23.96 $15.37 3,117,888
2017-05-08 $26.30 $26.49 $25.25 $25.31 $16.24 4,699,773
2017-05-05 $26.61 $26.76 $26.52 $26.68 $17.12 341,891
2017-05-04 $26.70 $26.80 $26.27 $26.57 $17.05 488,777
2017-05-03 $26.66 $27.01 $26.47 $26.89 $17.25 604,271
2017-05-02 $27.11 $27.16 $26.58 $26.80 $17.19 648,091
2017-05-01 $27.35 $27.43 $26.71 $26.99 $17.32 577,405
2017-04-28 $28.45 $28.45 $26.80 $27.19 $17.44 1,348,923
2017-04-27 $28.57 $28.85 $28.42 $28.57 $18.33 307,592
2017-04-26 $28.39 $28.70 $28.10 $28.40 $18.22 443,406
2017-04-25 $28.16 $28.55 $28.04 $28.45 $18.25 284,845
2017-04-24 $29.09 $29.09 $27.75 $28.06 $18.00 724,029
2017-04-21 $28.26 $29.10 $28.26 $28.87 $18.52 568,849
2017-04-20 $28.66 $29.01 $28.50 $28.77 $18.46 444,606
2017-04-19 $28.23 $28.67 $28.23 $28.57 $18.33 486,867
2017-04-18 $28.36 $28.51 $28.26 $28.38 $18.21 419,790
2017-04-17 $28.01 $28.40 $27.96 $28.36 $18.19 452,744
2017-04-13 $28.15 $28.40 $27.79 $27.91 $17.91 401,186
2017-04-12 $28.05 $28.24 $27.92 $28.18 $18.08 479,630
2017-04-11 $28.15 $28.23 $27.86 $28.10 $18.03 555,118
2017-04-10 $28.62 $28.62 $28.09 $28.27 $18.14 394,795
2017-04-07 $28.37 $28.89 $28.04 $28.52 $18.30 712,384
2017-04-06 $28.06 $28.54 $27.78 $28.38 $18.21 536,283
2017-04-05 $27.93 $28.23 $27.86 $28.05 $18.00 772,857
2017-04-04 $27.71 $28.04 $27.55 $27.90 $17.90 698,309
2017-04-03 $27.91 $28.01 $27.49 $27.71 $17.78 521,243
2017-03-31 $27.65 $28.01 $27.50 $27.93 $17.92 535,558
2017-03-30 $27.74 $27.82 $27.52 $27.68 $17.76 294,388
2017-03-29 $27.61 $27.73 $27.33 $27.73 $17.79 381,710
2017-03-28 $27.56 $27.74 $27.31 $27.61 $17.71 416,156
2017-03-27 $27.57 $27.83 $27.40 $27.68 $17.76 665,151
2017-03-24 $27.64 $27.87 $27.02 $27.66 $17.75 520,953
2017-03-23 $27.10 $27.99 $26.70 $27.55 $17.67 823,595
2017-03-22 $26.77 $27.16 $26.39 $27.15 $17.42 696,610
2017-03-21 $26.99 $27.18 $26.65 $26.80 $17.19 546,692
2017-03-20 $27.24 $27.41 $26.79 $26.96 $17.30 392,504
2017-03-17 $27.01 $27.36 $26.86 $27.25 $17.48 747,607
2017-03-16 $26.75 $27.18 $26.65 $27.13 $17.40 469,693
2017-03-15 $25.97 $27.01 $25.96 $26.75 $17.16 567,838
2017-03-14 $25.98 $26.12 $25.72 $25.76 $16.53 296,985
2017-03-13 $25.99 $26.18 $25.78 $25.98 $16.67 323,768
2017-03-10 $26.01 $26.56 $25.72 $25.97 $16.66 269,701
2017-03-09 $26.23 $26.52 $25.82 $25.84 $16.58 295,518
2017-03-08 $27.03 $27.07 $26.26 $26.28 $16.86 493,352
2017-03-07 $27.23 $27.47 $27.09 $27.15 $17.42 309,589
2017-03-06 $27.01 $27.38 $26.62 $27.33 $17.53 551,507
2017-03-03 $27.00 $27.12 $26.70 $27.11 $17.39 478,576
2017-03-02 $27.09 $27.23 $26.83 $27.21 $17.46 415,477
2017-03-01 $27.36 $27.43 $27.03 $27.16 $17.42 507,816
2017-02-28 $27.41 $27.62 $27.12 $27.20 $17.45 674,824
2017-02-27 $27.10 $27.65 $27.01 $27.33 $17.53 749,869
2017-02-24 $26.29 $27.13 $26.06 $26.97 $17.30 533,201
2017-02-23 $26.46 $26.54 $25.26 $26.08 $16.73 749,834
2017-02-22 $25.83 $26.23 $25.75 $26.19 $16.80 327,735
2017-02-21 $25.37 $26.07 $25.26 $25.93 $16.64 350,467
2017-02-17 $25.62 $25.67 $24.99 $25.32 $16.24 376,309
2017-02-16 $25.10 $25.68 $25.10 $25.47 $16.34 498,835
2017-02-15 $24.88 $25.18 $24.60 $25.12 $16.12 353,677
2017-02-14 $25.33 $25.42 $24.76 $25.04 $16.06 338,607
2017-02-13 $25.33 $25.43 $24.84 $25.34 $16.26 517,105
2017-02-10 $25.44 $25.72 $25.37 $25.69 $16.21 391,580
2017-02-09 $25.63 $25.79 $25.21 $25.51 $16.10 831,665
2017-02-08 $25.83 $25.91 $25.56 $25.74 $16.24 969,014
2017-02-07 $25.82 $26.00 $25.73 $25.86 $16.32 394,877
2017-02-06 $26.04 $26.24 $25.79 $25.86 $16.32 279,345
2017-02-03 $25.86 $26.21 $25.67 $26.11 $16.48 349,079
2017-02-02 $25.38 $25.83 $25.34 $25.76 $16.26 527,757
2017-02-01 $25.29 $25.85 $24.86 $25.37 $16.01 540,590
2017-01-31 $25.40 $25.88 $25.32 $25.40 $16.03 596,171
2017-01-30 $25.64 $25.78 $25.31 $25.47 $16.07 359,889
2017-01-27 $26.06 $26.10 $25.37 $25.66 $16.19 222,792
2017-01-26 $26.18 $26.47 $25.92 $25.95 $16.38 319,354
2017-01-25 $26.45 $26.45 $26.05 $26.18 $16.52 343,131
2017-01-24 $25.94 $26.60 $25.94 $26.31 $16.60 304,978
2017-01-23 $25.75 $26.08 $25.41 $25.98 $16.40 534,871
2017-01-20 $25.69 $25.95 $25.66 $25.75 $16.25 234,790
2017-01-19 $25.95 $26.11 $25.30 $25.56 $16.13 481,635
2017-01-18 $25.92 $26.43 $25.83 $26.03 $16.43 934,320
2017-01-17 $25.58 $26.00 $25.50 $25.95 $16.38 349,232
2017-01-13 $25.92 $26.18 $25.42 $25.58 $16.14 486,440
2017-01-12 $25.51 $25.96 $25.02 $25.90 $16.34 1,358,663
2017-01-11 $25.12 $25.59 $25.09 $25.48 $16.08 466,739
2017-01-10 $25.22 $25.30 $24.88 $25.19 $15.90 439,424
2017-01-09 $25.36 $25.36 $24.99 $25.22 $15.92 733,766
2017-01-06 $25.44 $25.57 $24.75 $25.39 $16.02 316,086
2017-01-05 $25.06 $25.62 $24.70 $25.46 $16.07 567,357
2017-01-04 $24.65 $25.16 $24.51 $25.10 $15.84 420,472
2017-01-03 $24.49 $24.69 $24.37 $24.62 $15.54 438,453
2016-12-30 $23.92 $24.44 $23.79 $24.42 $15.41 310,067
2016-12-29 $23.47 $24.24 $23.41 $24.06 $15.18 367,633
2016-12-28 $23.43 $23.53 $23.08 $23.48 $14.82 376,499
2016-12-27 $23.34 $23.75 $23.14 $23.57 $14.87 330,441
2016-12-23 $23.29 $23.42 $23.06 $23.29 $14.70 347,303
2016-12-22 $23.25 $23.54 $22.93 $23.29 $14.70 308,791
2016-12-21 $23.75 $24.05 $23.23 $23.23 $14.66 399,779
2016-12-20 $23.61 $24.12 $23.50 $23.83 $15.04 326,022
2016-12-19 $23.86 $24.03 $23.38 $23.54 $14.86 541,069
2016-12-16 $23.28 $24.00 $23.19 $23.62 $14.91 1,686,907
2016-12-15 $22.92 $23.35 $22.71 $23.17 $14.62 508,076
2016-12-14 $23.97 $24.24 $22.84 $22.90 $14.45 472,510
2016-12-13 $24.40 $24.54 $23.81 $23.97 $15.13 883,573
2016-12-12 $24.52 $24.55 $24.22 $24.37 $15.38 641,282
2016-12-09 $24.41 $24.70 $24.08 $24.58 $15.51 820,814
2016-12-08 $24.13 $24.35 $23.62 $24.30 $15.34 435,469
2016-12-07 $23.60 $24.41 $23.56 $24.31 $15.34 463,653
2016-12-06 $23.10 $23.78 $22.98 $23.47 $14.81 689,032
2016-12-05 $22.50 $23.06 $22.30 $22.98 $14.50 813,515
2016-12-02 $21.91 $22.73 $21.91 $22.37 $14.12 521,322
2016-12-01 $22.00 $22.02 $21.57 $21.83 $13.78 458,346
2016-11-30 $22.31 $22.35 $21.80 $22.13 $13.97 473,977
2016-11-29 $21.47 $22.47 $21.47 $22.47 $14.18 387,060
2016-11-28 $22.10 $22.25 $21.40 $21.54 $13.59 379,387
2016-11-25 $21.53 $22.01 $21.51 $21.98 $13.87 202,821
2016-11-23 $21.70 $21.79 $21.21 $21.49 $13.56 434,817
2016-11-22 $21.87 $21.98 $21.70 $21.83 $13.78 551,661
2016-11-21 $21.84 $22.04 $21.57 $21.68 $13.68 497,879
2016-11-18 $21.20 $21.89 $21.18 $21.82 $13.77 644,224
2016-11-17 $21.23 $21.51 $20.92 $21.06 $13.29 398,835
2016-11-16 $21.00 $21.33 $20.88 $21.33 $13.46 304,889
2016-11-15 $20.95 $21.40 $20.70 $21.10 $13.32 479,208
2016-11-14 $20.48 $21.19 $20.26 $20.99 $13.25 800,306
2016-11-11 $19.98 $20.73 $19.98 $20.48 $12.92 600,075
2016-11-10 $20.75 $20.90 $19.30 $19.98 $12.61 766,199
2016-11-09 $19.86 $21.13 $19.81 $21.11 $13.05 1,021,582
2016-11-08 $20.83 $21.62 $20.21 $20.45 $12.64 579,549
2016-11-07 $21.92 $22.37 $20.57 $20.84 $12.88 767,586
2016-11-04 $20.50 $21.09 $20.42 $20.50 $12.67 694,758
2016-11-03 $21.08 $21.80 $19.86 $20.46 $12.65 1,480,835
2016-11-02 $22.39 $22.44 $21.20 $21.30 $13.17 1,011,290
2016-11-01 $23.13 $23.26 $22.43 $22.46 $13.88 494,881
2016-10-31 $23.13 $23.39 $22.85 $23.30 $14.40 309,935
2016-10-28 $23.15 $23.43 $22.91 $23.02 $14.23 365,366
2016-10-27 $24.02 $24.02 $22.99 $23.11 $14.28 372,315
2016-10-26 $24.83 $24.83 $23.86 $24.01 $14.84 378,616
2016-10-25 $24.97 $25.00 $24.55 $24.90 $15.39 202,675
2016-10-24 $24.60 $25.07 $24.59 $24.99 $15.45 295,150
2016-10-21 $24.17 $24.60 $24.17 $24.52 $15.16 238,731
2016-10-20 $24.31 $24.47 $24.20 $24.42 $15.09 271,888
2016-10-19 $24.13 $24.41 $24.06 $24.29 $15.01 222,366
2016-10-18 $24.13 $24.40 $23.96 $24.22 $14.97 232,145
2016-10-17 $23.68 $24.06 $23.64 $23.86 $14.75 245,862
2016-10-14 $23.71 $24.04 $23.58 $23.64 $14.61 200,428
2016-10-13 $23.58 $23.86 $23.45 $23.55 $14.56 501,759
2016-10-12 $23.45 $23.85 $23.45 $23.68 $14.64 282,358
2016-10-11 $23.55 $23.92 $23.21 $23.38 $14.45 518,558
2016-10-10 $23.21 $23.84 $23.20 $23.62 $14.60 254,184
2016-10-07 $23.44 $23.69 $23.03 $23.07 $14.26 388,987
2016-10-06 $23.61 $23.69 $22.98 $23.35 $14.43 537,251
2016-10-05 $24.86 $25.09 $23.66 $23.77 $14.69 796,366
2016-10-04 $24.99 $25.16 $24.62 $24.85 $15.36 740,542
2016-10-03 $25.09 $25.17 $24.78 $24.97 $15.43 360,731
2016-09-30 $25.28 $25.47 $25.09 $25.18 $15.56 889,659
2016-09-29 $24.97 $25.33 $24.70 $25.23 $15.59 777,330
2016-09-28 $24.33 $25.10 $24.33 $25.07 $15.49 673,750
2016-09-27 $24.66 $24.83 $24.07 $24.32 $15.03 574,344
2016-09-26 $24.55 $24.93 $24.47 $24.63 $15.22 434,254
2016-09-23 $24.35 $24.80 $24.10 $24.64 $15.23 455,646
2016-09-22 $23.52 $24.49 $23.52 $24.43 $15.10 636,797
2016-09-21 $23.35 $23.57 $22.75 $23.23 $14.36 923,381
2016-09-20 $23.94 $24.02 $23.36 $23.41 $14.47 394,200
2016-09-19 $23.48 $23.82 $23.48 $23.70 $14.65 418,764
2016-09-16 $23.46 $23.50 $23.14 $23.30 $14.40 795,532
2016-09-15 $23.36 $23.56 $23.22 $23.42 $14.48 480,883
2016-09-14 $23.41 $23.67 $23.28 $23.44 $14.49 446,146
2016-09-13 $24.25 $24.26 $23.10 $23.23 $14.36 457,805
2016-09-12 $24.21 $24.90 $24.12 $24.39 $15.08 450,988
2016-09-09 $26.01 $26.01 $24.36 $24.36 $15.06 466,884
2016-09-08 $26.15 $26.36 $25.84 $26.30 $16.26 361,489
2016-09-07 $25.91 $26.40 $25.71 $26.32 $16.27 328,837
2016-09-06 $25.74 $25.89 $25.59 $25.87 $15.99 255,102
2016-09-02 $25.36 $25.82 $25.36 $25.73 $15.90 279,026
2016-09-01 $25.52 $25.52 $25.00 $25.23 $15.59 236,375
2016-08-31 $25.64 $25.66 $25.17 $25.48 $15.75 466,778
2016-08-30 $25.49 $25.60 $25.36 $25.59 $15.82 159,726
2016-08-29 $24.88 $25.58 $24.88 $25.40 $15.70 321,601
2016-08-26 $25.51 $25.55 $24.43 $24.84 $15.35 380,909
2016-08-25 $24.91 $25.50 $24.91 $25.46 $15.74 372,674
2016-08-24 $25.19 $25.19 $24.85 $25.07 $15.50 245,790
2016-08-23 $25.16 $25.24 $24.93 $25.11 $15.52 266,948
2016-08-22 $24.25 $25.13 $24.22 $25.03 $15.47 379,730
2016-08-19 $24.66 $24.68 $24.15 $24.37 $15.06 290,372
2016-08-18 $24.43 $24.72 $24.39 $24.63 $15.22 283,809
2016-08-17 $24.43 $24.47 $24.04 $24.43 $15.10 265,467
2016-08-16 $24.65 $24.84 $24.29 $24.32 $15.03 372,138
2016-08-15 $24.81 $25.03 $24.70 $24.80 $15.33 455,436
2016-08-12 $24.78 $25.14 $24.56 $24.70 $15.27 497,010
2016-08-11 $24.90 $25.03 $24.61 $24.82 $15.34 835,018
2016-08-10 $24.99 $25.23 $24.84 $25.12 $15.27 769,916
2016-08-09 $24.64 $24.91 $24.32 $24.91 $15.14 691,319
2016-08-08 $24.57 $24.91 $24.48 $24.58 $14.94 560,356
2016-08-05 $24.63 $24.85 $24.43 $24.49 $14.89 420,253
2016-08-04 $24.68 $24.79 $24.41 $24.68 $15.00 875,143
2016-08-03 $24.48 $24.75 $24.25 $24.50 $14.89 799,735
2016-08-02 $23.98 $24.65 $23.98 $24.30 $14.77 841,086
2016-08-01 $23.90 $24.05 $23.53 $23.89 $14.52 390,743
2016-07-29 $23.49 $24.16 $23.49 $23.91 $14.53 508,470
2016-07-28 $23.40 $23.59 $23.22 $23.52 $14.30 395,423
2016-07-27 $23.51 $24.00 $23.16 $23.42 $14.23 1,165,124
2016-07-26 $23.50 $23.81 $23.33 $23.43 $14.24 1,251,316
2016-07-25 $23.40 $23.77 $22.62 $23.70 $14.40 1,075,405
2016-07-22 $23.80 $24.34 $23.71 $24.17 $14.69 561,467
2016-07-21 $23.49 $23.82 $23.44 $23.78 $14.45 496,413
2016-07-20 $23.19 $23.52 $23.08 $23.49 $14.28 840,615
2016-07-19 $22.72 $23.24 $22.63 $23.18 $14.09 977,529
2016-07-18 $22.00 $22.72 $21.90 $22.67 $13.78 1,256,214
2016-07-15 $21.85 $22.20 $21.65 $22.04 $13.40 877,553
2016-07-14 $21.85 $21.95 $21.58 $21.73 $13.21 474,414
2016-07-13 $21.71 $21.91 $21.23 $21.91 $13.32 535,288
2016-07-12 $21.35 $21.72 $21.35 $21.61 $13.13 614,081
2016-07-11 $20.80 $21.49 $20.65 $21.39 $13.00 372,322
2016-07-08 $20.47 $20.84 $20.45 $20.81 $12.65 543,116
2016-07-07 $20.71 $20.71 $20.25 $20.38 $12.39 452,026
2016-07-06 $20.80 $21.12 $20.46 $20.73 $12.60 335,870
2016-07-05 $20.63 $20.97 $20.41 $20.75 $12.61 376,455
2016-07-01 $20.73 $21.07 $20.57 $20.58 $12.51 392,953
2016-06-30 $20.53 $20.78 $20.30 $20.64 $12.54 648,152
2016-06-29 $20.38 $20.81 $19.98 $20.58 $12.51 465,797
2016-06-28 $20.22 $20.63 $20.05 $20.37 $12.38 588,005
2016-06-27 $20.08 $20.36 $19.78 $20.00 $12.16 840,853
2016-06-24 $19.87 $20.65 $19.66 $20.09 $12.21 899,399
2016-06-23 $20.17 $20.36 $20.06 $20.33 $12.36 532,156
2016-06-22 $20.75 $20.84 $20.06 $20.12 $12.23 959,967
2016-06-21 $21.00 $21.17 $20.73 $20.79 $12.64 454,686
2016-06-20 $21.49 $21.77 $20.94 $20.97 $12.75 349,358
2016-06-17 $21.38 $21.70 $21.19 $21.35 $12.98 952,633
2016-06-16 $21.34 $21.48 $21.28 $21.41 $13.01 633,171
2016-06-15 $21.65 $21.79 $21.28 $21.42 $13.02 997,139
2016-06-14 $22.07 $22.10 $21.47 $21.65 $13.16 307,693
2016-06-13 $22.10 $22.36 $22.02 $22.05 $13.40 189,331
2016-06-10 $22.04 $22.18 $22.01 $22.09 $13.43 307,177
2016-06-09 $22.18 $22.28 $21.97 $22.15 $13.46 307,382
2016-06-08 $22.24 $22.32 $21.96 $22.19 $13.49 320,157
2016-06-07 $22.10 $22.28 $22.05 $22.16 $13.47 260,098
2016-06-06 $22.31 $22.41 $21.81 $22.01 $13.38 331,986
2016-06-03 $21.55 $22.33 $21.55 $22.23 $13.51 535,538
2016-06-02 $21.16 $21.60 $21.16 $21.38 $12.99 1,008,780
2016-06-01 $21.26 $21.38 $20.75 $21.19 $12.88 821,151
2016-05-31 $20.39 $21.06 $20.20 $20.94 $12.73 1,165,163
2016-05-27 $20.08 $20.41 $20.08 $20.30 $12.34 223,675
2016-05-26 $20.10 $20.30 $20.01 $20.09 $12.21 137,076
2016-05-25 $20.14 $20.14 $19.85 $20.10 $12.22 249,537
2016-05-24 $19.92 $20.28 $19.77 $20.16 $12.25 234,457
2016-05-23 $19.80 $20.18 $19.71 $19.79 $12.03 283,636
2016-05-20 $19.59 $20.28 $19.44 $19.81 $12.04 498,391
2016-05-19 $19.44 $19.95 $18.80 $19.47 $11.83 575,767
2016-05-18 $20.32 $20.58 $19.68 $19.94 $12.12 462,326
2016-05-17 $20.81 $20.94 $20.11 $20.33 $12.36 420,129
2016-05-16 $20.87 $21.10 $20.71 $20.92 $12.72 571,569
2016-05-13 $20.76 $20.96 $20.39 $20.91 $12.71 286,338
2016-05-12 $20.88 $21.07 $20.50 $20.88 $12.69 598,277
2016-05-11 $22.14 $22.16 $20.97 $21.20 $12.63 777,562
2016-05-10 $23.32 $23.55 $22.02 $22.18 $13.22 797,585
2016-05-09 $22.79 $23.49 $22.68 $23.31 $13.89 319,414
2016-05-06 $22.50 $23.00 $21.89 $22.77 $13.57 411,683
2016-05-05 $22.72 $22.90 $22.46 $22.70 $13.53 584,362
2016-05-04 $22.02 $23.14 $22.02 $22.70 $13.53 576,466
2016-05-03 $20.41 $22.23 $20.26 $22.01 $13.11 563,906
2016-05-02 $21.25 $21.36 $20.80 $21.24 $12.66 420,165
2016-04-29 $21.39 $21.48 $20.87 $21.09 $12.57 556,186
2016-04-28 $20.90 $21.52 $20.80 $21.48 $12.80 890,081
2016-04-27 $20.88 $21.05 $20.75 $21.01 $12.52 289,420
2016-04-26 $20.56 $20.95 $20.41 $20.95 $12.48 353,356
2016-04-25 $20.14 $20.58 $20.09 $20.57 $12.26 338,528
2016-04-22 $19.52 $20.35 $19.49 $20.26 $12.07 529,341
2016-04-21 $19.72 $19.95 $19.40 $19.51 $11.62 516,035
2016-04-20 $20.11 $20.18 $19.75 $19.78 $11.79 216,648
2016-04-19 $20.22 $20.43 $19.97 $20.18 $12.02 244,856
2016-04-18 $20.21 $20.37 $19.99 $20.20 $12.04 306,929
2016-04-15 $20.00 $20.47 $19.62 $20.18 $12.02 231,470
2016-04-14 $20.11 $20.25 $19.86 $20.16 $12.01 325,867
2016-04-13 $20.09 $20.15 $19.84 $20.11 $11.98 261,765
2016-04-12 $19.31 $20.09 $19.27 $20.03 $11.93 358,652
2016-04-11 $20.15 $20.51 $19.96 $19.96 $11.89 166,890
2016-04-08 $19.69 $20.20 $19.60 $20.10 $11.98 351,460
2016-04-07 $19.83 $20.01 $19.63 $19.66 $11.71 292,722
2016-04-06 $20.13 $20.28 $19.77 $19.90 $11.86 235,118
2016-04-05 $20.00 $20.27 $20.00 $20.09 $11.97 408,596
2016-04-04 $19.92 $20.19 $19.86 $20.02 $11.93 405,828
2016-04-01 $19.91 $20.16 $19.66 $19.94 $11.88 481,565
2016-03-31 $19.73 $20.31 $19.71 $20.09 $11.97 404,488
2016-03-30 $20.14 $20.26 $19.66 $19.78 $11.79 361,549
2016-03-29 $19.40 $20.35 $19.33 $20.23 $12.05 712,311
2016-03-28 $19.21 $19.44 $19.17 $19.33 $11.52 714,816
2016-03-24 $19.27 $19.49 $18.84 $19.11 $11.39 785,929
2016-03-23 $19.69 $19.77 $19.40 $19.43 $11.58 474,473
2016-03-22 $19.72 $19.79 $19.52 $19.68 $11.73 491,514
2016-03-21 $20.48 $20.51 $19.77 $19.82 $11.81 350,442
2016-03-18 $20.81 $20.94 $20.46 $20.51 $12.22 654,387
2016-03-17 $20.52 $21.23 $20.41 $20.68 $12.32 603,349
2016-03-16 $20.28 $20.58 $20.01 $20.44 $12.18 461,275
2016-03-15 $20.71 $20.95 $20.24 $20.39 $12.15 358,974
2016-03-14 $21.16 $21.31 $20.69 $20.86 $12.43 527,606
2016-03-11 $20.61 $21.54 $20.36 $21.35 $12.72 801,423
2016-03-10 $21.24 $21.71 $20.22 $20.28 $12.08 888,135
2016-03-09 $20.91 $21.56 $20.26 $21.51 $12.82 334,728
2016-03-08 $21.39 $21.45 $20.51 $20.91 $12.46 518,358
2016-03-07 $21.09 $21.46 $21.06 $21.45 $12.78 358,632
2016-03-04 $21.03 $21.45 $20.91 $21.22 $12.64 421,831
2016-03-03 $20.68 $21.30 $20.59 $21.02 $12.52 601,567
2016-03-02 $19.97 $20.65 $19.76 $20.61 $12.28 464,818
2016-03-01 $20.01 $20.24 $19.81 $20.00 $11.92 550,909
2016-02-29 $19.80 $20.33 $19.74 $19.92 $11.87 823,917
2016-02-26 $19.70 $19.79 $19.31 $19.77 $11.78 844,671
2016-02-25 $19.20 $19.60 $18.54 $19.54 $11.64 417,040
2016-02-24 $18.74 $19.05 $18.47 $19.02 $11.33 540,853
2016-02-23 $18.21 $18.92 $18.21 $18.75 $11.17 880,910
2016-02-22 $18.00 $18.87 $17.96 $18.14 $10.81 927,442
2016-02-19 $16.99 $17.56 $16.90 $17.31 $10.31 661,793
2016-02-18 $16.66 $17.32 $16.56 $16.97 $10.11 975,415
2016-02-17 $16.14 $17.03 $16.14 $16.65 $9.92 680,584
2016-02-16 $15.59 $16.13 $15.53 $16.08 $9.58 428,874
2016-02-12 $15.22 $15.62 $15.16 $15.44 $9.20 584,662
2016-02-11 $15.04 $15.36 $14.92 $15.16 $9.03 965,275
2016-02-10 $15.53 $15.80 $15.22 $15.75 $9.14 1,103,339
2016-02-09 $16.62 $16.62 $15.35 $15.40 $8.93 1,028,032
2016-02-08 $17.60 $17.79 $16.51 $16.91 $9.81 579,034
2016-02-05 $17.79 $18.12 $17.54 $17.75 $10.30 575,173
2016-02-04 $17.76 $18.00 $17.68 $17.83 $10.34 492,366
2016-02-03 $17.97 $18.15 $17.49 $17.80 $10.33 407,828
2016-02-02 $18.10 $18.10 $17.51 $17.77 $10.31 464,459
2016-02-01 $18.28 $18.28 $18.00 $18.16 $10.54 535,628
2016-01-29 $17.93 $18.37 $17.93 $18.36 $10.65 698,366
2016-01-28 $17.94 $18.28 $17.67 $17.88 $10.37 549,655
2016-01-27 $19.39 $19.39 $17.87 $17.90 $10.38 983,900
2016-01-26 $19.75 $20.01 $19.29 $19.44 $11.28 895,829
2016-01-25 $20.06 $20.35 $19.57 $19.63 $11.39 315,248
2016-01-22 $19.58 $20.05 $19.45 $20.05 $11.63 308,850
2016-01-21 $18.81 $19.81 $18.63 $19.41 $11.26 286,153
2016-01-20 $19.10 $19.29 $17.87 $18.70 $10.85 352,509
2016-01-19 $19.40 $19.54 $19.17 $19.32 $11.21 301,313
2016-01-15 $18.81 $19.18 $18.43 $19.17 $11.12 467,555
2016-01-14 $19.09 $19.54 $18.78 $19.26 $11.17 257,124
2016-01-13 $19.55 $19.75 $18.81 $18.96 $11.00 332,064
2016-01-12 $19.92 $19.97 $19.08 $19.29 $11.19 479,258
2016-01-11 $20.51 $20.57 $19.84 $19.84 $11.51 413,860
2016-01-08 $20.64 $20.80 $20.37 $20.42 $11.85 398,248
2016-01-07 $20.84 $21.09 $20.50 $20.62 $11.96 361,873
2016-01-06 $20.82 $21.20 $20.75 $21.12 $12.25 431,545
2016-01-05 $20.25 $21.13 $20.17 $20.96 $12.16 388,172
2016-01-04 $20.14 $20.21 $19.69 $20.20 $11.72 378,316
2015-12-31 $20.57 $20.59 $20.21 $20.23 $11.74 321,980
2015-12-30 $20.63 $20.82 $20.50 $20.58 $11.94 206,558
2015-12-29 $20.45 $20.65 $20.31 $20.64 $11.97 255,635
2015-12-28 $20.48 $20.67 $20.10 $20.31 $11.78 439,126
2015-12-24 $20.22 $20.63 $20.22 $20.51 $11.90 166,781
2015-12-23 $20.16 $20.29 $20.03 $20.29 $11.77 259,538
2015-12-22 $20.12 $20.34 $20.04 $20.10 $11.66 308,715
2015-12-21 $19.83 $20.15 $19.61 $20.07 $11.64 369,802
2015-12-18 $19.67 $19.73 $19.40 $19.64 $11.39 2,403,539
2015-12-17 $20.01 $20.17 $19.56 $19.73 $11.45 518,004
2015-12-16 $19.59 $20.02 $19.40 $20.01 $11.61 310,044
2015-12-15 $19.35 $19.61 $19.16 $19.49 $11.31 382,272
2015-12-14 $19.85 $19.92 $19.08 $19.28 $11.18 601,189
2015-12-11 $19.72 $20.04 $19.72 $19.92 $11.56 475,751
2015-12-10 $19.87 $20.29 $19.78 $20.11 $11.67 322,545
2015-12-09 $19.67 $19.91 $19.57 $19.75 $11.46 398,586
2015-12-08 $19.94 $20.52 $19.75 $19.76 $11.46 405,467
2015-12-07 $19.82 $19.98 $19.75 $19.95 $11.57 602,572
2015-12-04 $20.01 $20.21 $19.79 $19.83 $11.50 638,829
2015-12-03 $20.25 $20.37 $19.79 $19.90 $11.54 448,658
2015-12-02 $20.82 $20.87 $20.27 $20.32 $11.79 418,663
2015-12-01 $20.79 $21.23 $20.62 $20.89 $12.12 478,656
2015-11-30 $20.26 $20.76 $20.23 $20.68 $12.00 1,022,470
2015-11-27 $19.96 $20.22 $19.96 $20.21 $11.72 153,086
2015-11-25 $19.75 $20.15 $19.71 $19.97 $11.59 305,765
2015-11-24 $19.53 $20.06 $19.49 $19.71 $11.43 273,111
2015-11-23 $19.46 $19.91 $19.45 $19.72 $11.44 379,302
2015-11-20 $19.27 $19.95 $19.09 $19.45 $11.28 515,636
2015-11-19 $18.34 $19.10 $18.34 $19.09 $11.07 395,721
2015-11-18 $18.41 $18.50 $18.16 $18.36 $10.65 449,525
2015-11-17 $18.59 $18.66 $18.33 $18.37 $10.66 503,171
2015-11-16 $18.80 $19.05 $18.55 $19.05 $10.81 549,385
2015-11-13 $19.76 $20.13 $19.14 $19.19 $10.89 400,635
2015-11-12 $19.20 $19.82 $19.11 $19.73 $11.20 708,393
2015-11-11 $19.34 $19.74 $18.81 $19.30 $10.95 993,492
2015-11-10 $19.86 $20.49 $19.43 $19.75 $11.21 608,597
2015-11-09 $20.20 $20.69 $19.43 $19.68 $11.17 450,197
2015-11-06 $20.72 $20.94 $20.22 $20.33 $11.54 442,219
2015-11-05 $21.04 $21.06 $20.62 $20.94 $11.88 539,392
2015-11-04 $20.71 $21.05 $20.64 $20.94 $11.88 866,533
2015-11-03 $20.50 $20.88 $20.27 $20.59 $11.68 1,559,457
2015-11-02 $21.88 $22.27 $20.48 $20.74 $11.77 1,922,123
2015-10-30 $23.40 $23.56 $22.61 $22.68 $12.87 333,053
2015-10-29 $23.42 $24.06 $23.23 $23.37 $13.26 260,105
2015-10-28 $22.99 $23.70 $22.92 $23.51 $13.34 463,708
2015-10-27 $22.78 $23.07 $22.74 $23.02 $13.06 304,604
2015-10-26 $23.17 $23.17 $22.68 $22.82 $12.95 224,711
2015-10-23 $23.27 $23.30 $22.93 $23.22 $13.18 420,142
2015-10-22 $23.48 $23.50 $23.01 $23.26 $13.20 592,216
2015-10-21 $23.50 $23.77 $23.31 $23.33 $13.24 467,439
2015-10-20 $23.51 $23.68 $23.32 $23.50 $13.34 512,271
2015-10-19 $23.66 $23.77 $23.35 $23.60 $13.39 387,086
2015-10-16 $23.23 $23.72 $23.11 $23.69 $13.44 277,007
2015-10-15 $23.06 $23.29 $22.72 $23.27 $13.20 403,244
2015-10-14 $23.27 $23.53 $22.95 $23.00 $13.05 319,823
2015-10-13 $23.48 $23.67 $23.03 $23.22 $13.17 355,830
2015-10-12 $23.46 $23.69 $23.38 $23.60 $13.39 243,169
2015-10-09 $23.52 $23.53 $23.27 $23.36 $13.26 321,995
2015-10-08 $23.77 $23.77 $23.06 $23.42 $13.29 440,978
2015-10-07 $23.12 $23.51 $22.87 $23.48 $13.32 333,279
2015-10-06 $23.01 $23.20 $22.71 $23.11 $13.11 473,423
2015-10-05 $22.63 $23.11 $22.43 $23.05 $13.08 719,116
2015-10-02 $22.67 $22.68 $22.10 $22.44 $12.73 1,095,174
2015-10-01 $23.22 $23.40 $22.64 $22.79 $12.93 448,409
2015-09-30 $23.38 $23.42 $22.86 $23.18 $13.15 519,556
2015-09-29 $23.75 $23.99 $23.09 $23.20 $13.17 385,709
2015-09-28 $24.02 $24.11 $23.63 $23.74 $13.47 246,489
2015-09-25 $23.82 $24.20 $23.55 $24.17 $13.72 352,086
2015-09-24 $24.84 $24.86 $23.74 $23.78 $13.49 815,281
2015-09-23 $25.60 $25.76 $25.47 $25.52 $14.48 334,426
2015-09-22 $25.55 $25.86 $25.27 $25.47 $14.45 425,854
2015-09-21 $25.02 $25.90 $24.96 $25.77 $14.62 515,278
2015-09-18 $24.37 $25.14 $24.37 $24.80 $14.07 540,322
2015-09-17 $23.86 $24.89 $23.86 $24.60 $13.96 272,096
2015-09-16 $23.60 $24.13 $23.54 $23.91 $13.57 186,981
2015-09-15 $23.35 $23.65 $23.15 $23.57 $13.38 159,010
2015-09-14 $22.86 $23.43 $22.85 $23.34 $13.24 265,949
2015-09-11 $22.35 $22.88 $22.31 $22.77 $12.92 228,435
2015-09-10 $22.28 $22.92 $22.28 $22.44 $12.73 256,334
2015-09-09 $22.79 $22.80 $22.23 $22.25 $12.63 339,027
2015-09-08 $22.92 $22.99 $22.60 $22.68 $12.87 371,642
2015-09-04 $22.99 $23.13 $22.50 $22.66 $12.86 228,244
2015-09-03 $23.50 $23.65 $23.18 $23.24 $13.19 354,827
2015-09-02 $23.67 $23.87 $23.22 $23.42 $13.29 321,272
2015-09-01 $23.57 $23.83 $23.28 $23.47 $13.32 325,431
2015-08-31 $24.68 $24.73 $23.93 $23.97 $13.60 522,111
2015-08-28 $24.89 $24.94 $24.49 $24.76 $14.05 254,634
2015-08-27 $25.36 $25.83 $24.56 $24.98 $14.18 417,812
2015-08-26 $24.49 $24.60 $23.92 $24.59 $13.95 347,513
2015-08-25 $25.20 $25.61 $23.90 $23.93 $13.58 315,307
2015-08-24 $25.27 $25.66 $24.58 $24.65 $13.99 461,507
2015-08-21 $26.23 $26.77 $26.04 $26.08 $14.80 319,927
2015-08-20 $26.45 $26.93 $26.27 $26.58 $15.08 247,327
2015-08-19 $26.50 $26.70 $26.18 $26.57 $15.08 213,911
2015-08-18 $26.21 $26.78 $26.16 $26.62 $15.11 382,188
2015-08-17 $25.88 $26.36 $25.80 $26.36 $14.96 444,039
2015-08-14 $25.72 $25.95 $25.62 $25.94 $14.72 246,970
2015-08-13 $26.00 $26.19 $25.58 $25.88 $14.69 179,543
2015-08-12 $25.82 $26.14 $25.67 $26.07 $14.79 382,655
2015-08-11 $25.86 $26.53 $25.74 $26.25 $14.67 295,150
2015-08-10 $26.19 $26.30 $25.81 $25.97 $14.51 382,826
2015-08-07 $25.81 $26.13 $25.41 $26.12 $14.59 301,159
2015-08-06 $26.33 $26.69 $24.91 $26.04 $14.55 579,950
2015-08-05 $27.08 $27.13 $25.56 $25.99 $14.52 594,620
2015-08-04 $27.23 $27.42 $26.94 $27.05 $15.11 227,883
2015-08-03 $27.35 $27.66 $27.09 $27.24 $15.22 299,291
2015-07-31 $27.18 $27.56 $27.00 $27.35 $15.28 883,338
2015-07-30 $27.20 $27.34 $26.98 $27.03 $15.10 284,059
2015-07-29 $27.02 $27.41 $26.97 $27.27 $15.24 541,934
2015-07-28 $27.18 $27.29 $26.96 $27.11 $15.15 262,060
2015-07-27 $27.28 $27.64 $27.11 $27.21 $15.20 227,401
2015-07-24 $26.84 $27.17 $26.84 $27.16 $15.17 280,418
2015-07-23 $27.33 $27.33 $26.78 $26.93 $15.05 628,445
2015-07-22 $27.06 $27.35 $27.00 $27.28 $15.24 189,652
2015-07-21 $27.30 $27.58 $27.07 $27.12 $15.15 328,807
2015-07-20 $27.14 $27.30 $27.00 $27.27 $15.24 166,254
2015-07-17 $27.13 $27.33 $27.01 $27.19 $15.19 141,232
2015-07-16 $27.15 $27.29 $27.03 $27.15 $15.17 244,360
2015-07-15 $27.41 $27.60 $26.93 $27.01 $15.09 498,128
2015-07-14 $27.19 $27.26 $26.97 $27.15 $15.17 340,576
2015-07-13 $27.38 $27.58 $27.04 $27.19 $15.19 341,802
2015-07-10 $27.16 $27.41 $27.03 $27.16 $15.17 629,126
2015-07-09 $27.10 $27.40 $26.90 $27.07 $15.12 622,056
2015-07-08 $26.79 $27.00 $26.71 $26.89 $15.02 609,794
2015-07-07 $26.40 $26.83 $26.38 $26.76 $14.95 365,674
2015-07-06 $25.80 $26.30 $25.75 $26.28 $14.68 499,582
2015-07-02 $26.02 $26.38 $25.79 $25.80 $14.41 429,405
2015-07-01 $25.86 $26.03 $25.51 $26.00 $14.53 562,119
2015-06-30 $26.04 $26.14 $25.65 $25.74 $14.38 454,435
2015-06-29 $25.58 $26.47 $25.45 $25.86 $14.45 864,391

Sabra Healthcare REIT Inc (SBRA) News Headlines

Recent Sabra Healthcare REIT Inc (SBRA) News

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.