Tanger Factory Outlet Centers Inc (SKT) Exchange: NYSE

Data as of May 16, 2022

$17.14 ($-0.16) -0.92%

Tanger Factory Outlet Centers Inc - Daily Information
Click for more stock information on Tanger Factory Outlet Centers Inc.
Daily Information Data
Date May 16, 2022
Open $16.91
Previous Close $17.14
High $17.95
Low $16.42
Adjusted Open $16.91
Previous Adjusted Close $17.14
Adjusted High $17.95
Adjusted Low $16.42

About Tanger Factory Outlet Centers Inc (SKT)

Tanger Factory Outlet Centers, Inc. is a leading operator of upscale open-air outlet centers that owns, or has an ownership interest in, a portfolio of 36 centers. Tanger's operating properties are located in 20 states and in Canada, totaling approximately 13.6 million square feet, leased to over 2,500 stores operated by more than 500 different brand name companies. The Company has more than 40 years of experience in the outlet industry and is a publicly-traded REIT.

Historical Stock Data for Tanger Factory Outlet Centers Inc (SKT)

Date Open High Low Close Adj.Close Volume
2022-05-06 $16.91 $17.95 $16.42 $17.14 $17.14 2,840,052
2022-05-05 $17.15 $17.33 $16.72 $17.30 $17.30 3,347,916
2022-05-04 $16.17 $17.28 $16.00 $17.21 $17.21 1,466,308
2022-05-03 $15.75 $16.21 $15.51 $16.08 $16.08 559,424
2022-05-02 $16.25 $16.38 $15.52 $15.79 $15.79 750,256
2022-04-29 $16.90 $16.90 $16.11 $16.13 $16.13 865,374
2022-04-28 $16.63 $17.12 $16.27 $16.97 $16.97 741,729
2022-04-27 $17.31 $17.31 $16.65 $16.67 $15.74 912,325
2022-04-26 $17.26 $17.47 $17.19 $17.28 $16.32 1,085,829
2022-04-25 $17.06 $17.48 $16.80 $17.42 $16.45 961,034
2022-04-22 $17.50 $17.63 $17.13 $17.19 $16.23 791,645
2022-04-21 $17.98 $18.10 $17.53 $17.59 $16.61 861,135
2022-04-20 $17.86 $18.16 $17.73 $17.74 $16.75 648,901
2022-04-19 $17.30 $17.80 $17.30 $17.70 $16.72 607,984
2022-04-18 $17.31 $17.53 $17.16 $17.25 $16.29 604,525
2022-04-14 $18.22 $18.56 $17.42 $17.43 $16.46 916,192
2022-04-13 $17.69 $18.51 $17.67 $18.26 $17.24 1,981,407
2022-04-12 $17.20 $17.70 $17.18 $17.62 $16.64 1,496,396
2022-04-11 $17.01 $17.43 $16.93 $17.11 $16.16 760,290
2022-04-08 $16.95 $17.29 $16.75 $17.05 $16.10 1,164,778
2022-04-07 $16.83 $17.05 $16.39 $16.87 $15.93 1,430,914
2022-04-06 $16.87 $16.93 $16.43 $16.79 $15.86 1,271,223
2022-04-05 $17.22 $17.46 $16.81 $16.98 $16.04 824,987
2022-04-04 $17.48 $17.48 $17.13 $17.31 $16.35 638,564
2022-04-01 $17.33 $17.49 $16.96 $17.48 $16.51 836,330
2022-03-31 $17.54 $17.67 $17.17 $17.19 $16.23 425,304
2022-03-30 $17.90 $18.11 $17.41 $17.48 $16.51 386,753
2022-03-29 $17.25 $18.01 $17.24 $17.99 $16.99 1,129,138
2022-03-28 $17.02 $17.11 $16.65 $17.10 $16.15 671,945
2022-03-25 $16.89 $17.07 $16.77 $17.03 $16.08 387,618
2022-03-24 $16.77 $16.93 $16.58 $16.85 $15.91 440,848
2022-03-23 $16.85 $16.95 $16.64 $16.71 $15.78 489,135
2022-03-22 $16.78 $17.29 $16.78 $16.98 $16.04 909,935
2022-03-21 $16.87 $17.03 $16.52 $16.64 $15.71 498,294
2022-03-18 $16.87 $17.29 $16.73 $17.00 $16.05 2,012,916
2022-03-17 $16.77 $16.95 $16.56 $16.86 $15.92 492,642
2022-03-16 $16.81 $17.12 $16.53 $16.86 $15.92 757,585
2022-03-15 $16.35 $16.95 $16.24 $16.69 $15.76 739,044
2022-03-14 $17.20 $17.28 $16.16 $16.33 $15.42 945,754
2022-03-11 $17.02 $17.42 $16.92 $17.12 $16.17 803,569
2022-03-10 $16.80 $17.03 $16.62 $16.93 $15.99 1,336,606
2022-03-09 $17.38 $17.73 $17.00 $17.07 $16.12 1,105,498
2022-03-08 $16.85 $17.93 $16.73 $16.95 $16.01 2,178,889
2022-03-07 $16.99 $17.24 $16.58 $16.77 $15.84 2,209,050
2022-03-04 $16.80 $17.06 $16.43 $17.00 $16.05 1,416,151
2022-03-03 $16.88 $17.11 $16.67 $17.01 $16.06 424,408
2022-03-02 $16.18 $17.27 $16.03 $16.88 $15.94 1,253,569
2022-03-01 $16.61 $16.71 $15.81 $16.04 $15.15 1,186,672
2022-02-28 $16.86 $17.31 $16.57 $16.68 $15.75 1,077,742
2022-02-25 $16.73 $17.23 $16.54 $17.09 $16.14 728,461
2022-02-24 $15.59 $16.75 $15.58 $16.66 $15.73 900,519
2022-02-23 $16.76 $16.94 $15.97 $16.12 $15.22 948,068
2022-02-22 $16.50 $16.97 $16.33 $16.62 $15.70 1,002,139
2022-02-18 $16.23 $17.05 $16.20 $16.58 $15.66 2,468,719
2022-02-17 $17.17 $17.43 $16.96 $17.08 $16.13 1,418,262
2022-02-16 $16.90 $17.39 $16.89 $17.29 $16.33 607,272
2022-02-15 $16.50 $16.91 $16.47 $16.80 $15.87 716,129
2022-02-14 $16.88 $17.05 $16.29 $16.41 $15.50 854,871
2022-02-11 $17.12 $17.40 $16.73 $16.90 $15.96 959,500
2022-02-10 $16.57 $17.81 $16.40 $17.06 $16.11 1,342,449
2022-02-09 $16.70 $16.80 $16.59 $16.73 $15.80 717,578
2022-02-08 $16.45 $16.63 $16.22 $16.48 $15.56 591,319
2022-02-07 $15.89 $16.82 $15.89 $16.53 $15.61 801,521
2022-02-04 $16.45 $16.56 $15.81 $15.86 $14.98 2,256,787
2022-02-03 $16.55 $16.82 $16.52 $16.57 $15.65 469,853
2022-02-02 $16.94 $17.00 $16.48 $16.63 $15.70 773,731
2022-02-01 $17.06 $17.08 $16.47 $16.89 $15.95 805,743
2022-01-31 $16.48 $17.01 $16.18 $17.01 $16.06 1,225,758
2022-01-28 $16.35 $16.67 $15.86 $16.63 $15.70 1,001,430
2022-01-27 $17.54 $17.54 $16.31 $16.40 $15.32 1,648,323
2022-01-26 $18.02 $18.31 $17.35 $17.55 $16.39 643,026
2022-01-25 $17.33 $17.83 $17.23 $17.78 $16.61 776,737
2022-01-24 $17.49 $17.71 $16.52 $17.58 $16.42 1,717,753
2022-01-21 $18.00 $18.40 $17.77 $17.98 $16.80 1,282,410
2022-01-20 $18.29 $18.72 $18.04 $18.08 $16.89 614,588
2022-01-19 $18.85 $18.94 $18.28 $18.30 $17.09 696,139
2022-01-18 $19.39 $19.39 $18.71 $18.82 $17.58 710,398
2022-01-14 $19.51 $19.57 $19.00 $19.44 $18.16 680,270
2022-01-13 $19.50 $19.99 $19.46 $19.65 $18.36 476,291
2022-01-12 $20.00 $20.10 $19.41 $19.41 $18.13 697,598
2022-01-11 $19.86 $20.00 $19.21 $19.91 $18.60 558,572
2022-01-10 $19.65 $19.73 $19.25 $19.72 $18.42 790,804
2022-01-07 $19.70 $19.92 $19.49 $19.71 $18.41 697,611
2022-01-06 $19.67 $19.99 $19.57 $19.71 $18.41 555,875
2022-01-05 $19.71 $20.29 $19.45 $19.56 $18.27 1,311,505
2022-01-04 $19.15 $19.73 $19.15 $19.57 $18.28 728,709
2022-01-03 $19.31 $19.73 $18.84 $18.97 $17.72 1,042,056
2021-12-31 $19.35 $19.53 $19.13 $19.28 $18.01 690,112
2021-12-30 $19.40 $19.70 $19.34 $19.35 $18.07 876,864
2021-12-29 $19.25 $19.52 $19.02 $19.51 $18.22 654,129
2021-12-28 $19.19 $19.49 $19.13 $19.38 $18.10 677,308
2021-12-27 $19.27 $19.42 $19.13 $19.34 $18.07 420,802
2021-12-23 $19.61 $19.66 $19.20 $19.23 $17.96 438,003
2021-12-22 $19.01 $19.55 $18.92 $19.43 $18.15 669,278
2021-12-21 $18.47 $19.20 $18.40 $19.10 $17.84 597,766
2021-12-20 $18.06 $18.44 $17.71 $18.35 $17.14 856,869
2021-12-17 $18.75 $18.94 $18.38 $18.49 $17.27 3,820,052
2021-12-16 $19.40 $19.40 $18.57 $18.71 $17.48 578,000
2021-12-15 $19.03 $19.35 $18.39 $19.29 $18.02 1,027,836
2021-12-14 $18.99 $19.32 $18.95 $18.98 $17.73 855,400
2021-12-13 $19.55 $19.60 $18.86 $19.18 $17.92 1,063,305
2021-12-10 $20.30 $20.30 $19.34 $19.70 $18.40 605,343
2021-12-09 $20.64 $20.77 $20.00 $20.00 $18.68 511,075
2021-12-08 $20.79 $21.01 $20.52 $20.95 $19.57 383,810
2021-12-07 $21.04 $21.21 $20.65 $20.80 $19.43 391,364
2021-12-06 $20.04 $21.03 $20.04 $20.70 $19.34 913,194
2021-12-03 $20.51 $20.62 $19.70 $19.84 $18.53 558,569
2021-12-02 $19.77 $20.68 $19.63 $20.49 $19.14 850,511
2021-12-01 $20.39 $20.67 $19.15 $19.48 $18.20 1,122,671
2021-11-30 $19.86 $19.92 $19.37 $19.81 $18.50 1,452,059
2021-11-29 $20.84 $20.88 $19.96 $20.26 $18.92 603,237
2021-11-26 $20.35 $20.52 $19.91 $20.49 $19.14 608,084
2021-11-24 $21.23 $21.46 $21.01 $21.34 $19.93 345,163
2021-11-23 $21.32 $21.79 $21.32 $21.45 $20.04 633,719
2021-11-22 $21.14 $21.71 $21.12 $21.41 $20.00 784,546
2021-11-19 $21.10 $21.29 $20.67 $20.99 $19.61 912,294
2021-11-18 $21.11 $21.78 $20.97 $21.51 $20.09 3,971,261
2021-11-17 $20.45 $20.82 $20.09 $20.80 $19.43 722,845
2021-11-16 $20.49 $20.85 $20.34 $20.84 $19.47 657,101
2021-11-15 $20.23 $20.58 $20.10 $20.58 $19.22 550,995
2021-11-12 $20.18 $20.23 $19.80 $20.10 $18.78 602,243
2021-11-11 $19.61 $20.38 $19.58 $20.26 $18.92 763,487
2021-11-10 $20.09 $20.26 $19.53 $19.56 $18.27 795,378
2021-11-09 $20.36 $20.52 $20.05 $20.18 $18.85 583,256
2021-11-08 $21.35 $21.39 $20.42 $20.52 $19.17 984,165
2021-11-05 $21.98 $22.51 $21.32 $21.35 $19.94 1,374,518
2021-11-04 $21.34 $22.06 $20.92 $21.27 $19.87 1,387,562
2021-11-03 $20.58 $22.22 $20.56 $21.34 $19.93 2,720,480
2021-11-02 $18.05 $20.75 $17.88 $20.45 $19.10 5,103,531
2021-11-01 $16.85 $17.89 $16.77 $17.73 $16.56 1,251,758
2021-10-29 $16.94 $17.03 $16.56 $16.80 $15.69 1,812,477
2021-10-28 $16.81 $17.02 $16.65 $16.90 $15.79 636,037
2021-10-27 $17.20 $17.20 $16.90 $16.99 $15.70 656,284
2021-10-26 $17.33 $17.61 $17.18 $17.19 $15.89 641,481
2021-10-25 $17.47 $17.53 $17.21 $17.41 $16.09 784,849
2021-10-22 $17.54 $17.89 $17.45 $17.51 $16.18 509,781
2021-10-21 $18.05 $18.16 $17.48 $17.54 $16.21 714,229
2021-10-20 $17.32 $18.33 $17.25 $18.12 $16.75 1,114,664
2021-10-19 $17.07 $17.48 $16.94 $17.37 $16.05 920,778
2021-10-18 $16.75 $17.10 $16.71 $17.09 $15.79 414,744
2021-10-15 $17.17 $17.24 $16.76 $16.79 $15.52 531,458
2021-10-14 $17.01 $17.13 $16.75 $16.83 $15.55 605,749
2021-10-13 $16.58 $16.92 $16.57 $16.88 $15.60 497,709
2021-10-12 $16.38 $16.72 $16.23 $16.69 $15.42 778,370
2021-10-11 $16.56 $16.69 $16.29 $16.35 $15.11 355,167
2021-10-08 $16.61 $16.98 $16.47 $16.51 $15.26 439,408
2021-10-07 $16.54 $17.06 $16.53 $16.58 $15.32 900,544
2021-10-06 $16.34 $16.46 $16.07 $16.45 $15.20 860,135
2021-10-05 $16.78 $16.78 $16.39 $16.50 $15.25 972,265
2021-10-04 $16.71 $16.95 $16.63 $16.77 $15.50 600,835
2021-10-01 $16.51 $17.05 $16.47 $16.82 $15.54 966,077
2021-09-30 $17.29 $17.29 $16.27 $16.30 $15.06 1,216,465
2021-09-29 $17.16 $17.23 $16.94 $17.18 $15.88 344,641
2021-09-28 $17.20 $17.40 $16.86 $16.98 $15.69 654,069
2021-09-27 $17.25 $17.86 $17.16 $17.20 $15.89 660,790
2021-09-24 $17.33 $17.49 $17.02 $17.05 $15.76 714,800
2021-09-23 $17.27 $17.67 $17.27 $17.44 $16.12 531,292
2021-09-22 $17.09 $17.35 $16.94 $17.19 $15.89 586,395
2021-09-21 $16.86 $17.00 $16.66 $16.84 $15.56 556,838
2021-09-20 $17.02 $17.18 $16.44 $16.61 $15.35 1,240,852
2021-09-17 $17.55 $17.89 $17.22 $17.50 $16.17 2,346,777
2021-09-16 $17.36 $17.57 $17.20 $17.24 $15.93 485,090
2021-09-15 $16.90 $17.47 $16.88 $17.37 $16.05 713,346
2021-09-14 $17.21 $17.29 $16.63 $16.82 $15.54 1,019,323
2021-09-13 $16.73 $17.40 $16.61 $17.21 $15.90 1,008,266
2021-09-10 $17.12 $17.12 $16.56 $16.58 $15.32 485,207
2021-09-09 $16.78 $17.12 $16.60 $16.95 $15.66 523,861
2021-09-08 $17.10 $17.34 $16.79 $16.92 $15.64 488,792
2021-09-07 $17.39 $17.54 $17.00 $17.11 $15.81 612,436
2021-09-03 $17.15 $17.50 $17.07 $17.42 $16.10 705,641
2021-09-02 $16.92 $17.94 $16.92 $17.29 $15.98 1,901,564
2021-09-01 $16.75 $16.96 $16.63 $16.82 $15.54 555,837
2021-08-31 $16.52 $16.90 $16.33 $16.72 $15.45 1,641,030
2021-08-30 $16.70 $16.71 $16.35 $16.58 $15.32 594,237
2021-08-27 $16.38 $16.99 $16.35 $16.77 $15.50 899,121
2021-08-26 $16.53 $16.62 $16.21 $16.23 $15.00 690,971
2021-08-25 $16.84 $17.01 $16.56 $16.67 $15.41 431,435
2021-08-24 $16.65 $16.89 $16.56 $16.72 $15.45 489,967
2021-08-23 $16.90 $17.00 $16.45 $16.69 $15.42 722,045
2021-08-20 $15.97 $16.74 $15.81 $16.71 $15.44 1,000,028
2021-08-19 $16.08 $16.44 $15.61 $16.05 $14.83 1,282,817
2021-08-18 $16.40 $16.72 $16.14 $16.29 $15.05 610,658
2021-08-17 $16.67 $16.73 $16.02 $16.32 $15.08 798,308
2021-08-16 $17.22 $17.47 $16.96 $16.99 $15.70 542,657
2021-08-13 $17.52 $17.53 $17.24 $17.37 $16.05 404,161
2021-08-12 $17.89 $18.05 $17.34 $17.47 $16.14 430,069
2021-08-11 $17.71 $17.81 $17.46 $17.79 $16.44 500,664
2021-08-10 $17.47 $17.73 $17.17 $17.60 $16.26 542,778
2021-08-09 $17.04 $17.50 $16.93 $17.32 $16.01 539,572
2021-08-06 $17.02 $17.48 $17.02 $17.31 $16.00 728,444
2021-08-05 $16.45 $17.16 $16.41 $17.09 $15.79 743,338
2021-08-04 $17.03 $17.14 $16.32 $16.38 $15.14 1,316,160
2021-08-03 $17.10 $17.11 $16.51 $16.98 $15.69 1,195,583
2021-08-02 $17.23 $17.77 $16.83 $16.91 $15.63 682,096
2021-07-30 $17.68 $18.05 $17.14 $17.17 $15.87 1,080,017
2021-07-29 $17.42 $17.91 $17.42 $17.72 $16.38 586,461
2021-07-28 $17.97 $18.14 $17.29 $17.59 $16.09 786,990
2021-07-27 $17.87 $18.25 $17.75 $17.98 $16.45 1,115,816
2021-07-26 $17.76 $18.15 $17.75 $17.89 $16.37 1,326,786
2021-07-23 $17.88 $18.00 $17.32 $17.71 $16.20 486,900
2021-07-22 $18.20 $18.21 $17.49 $17.72 $16.21 572,577
2021-07-21 $18.00 $18.65 $17.99 $18.34 $16.78 936,535
2021-07-20 $16.78 $17.97 $16.62 $17.74 $16.23 1,092,355
2021-07-19 $17.06 $17.30 $16.60 $16.80 $15.37 1,485,770
2021-07-16 $18.79 $18.80 $17.63 $17.68 $16.18 1,065,541
2021-07-15 $19.10 $19.29 $18.33 $18.55 $16.97 1,096,428
2021-07-14 $18.92 $19.50 $18.76 $19.19 $17.56 1,395,961
2021-07-13 $19.20 $19.22 $18.78 $18.80 $17.20 1,391,335
2021-07-12 $18.70 $19.39 $18.49 $19.30 $17.66 1,341,529
2021-07-09 $18.43 $18.97 $18.25 $18.95 $17.34 850,082
2021-07-08 $17.79 $18.56 $17.69 $18.09 $16.55 1,171,140
2021-07-07 $18.30 $18.52 $17.86 $18.27 $16.72 1,752,963
2021-07-06 $19.08 $19.08 $18.07 $18.56 $16.98 1,709,806
2021-07-02 $19.40 $19.50 $18.98 $19.17 $17.54 654,106
2021-07-01 $19.04 $19.73 $18.82 $19.31 $17.67 1,313,536
2021-06-30 $18.72 $19.03 $18.47 $18.85 $17.25 1,533,091
2021-06-29 $18.60 $19.03 $18.45 $18.88 $17.27 869,903
2021-06-28 $18.86 $18.87 $18.16 $18.43 $16.86 2,226,543
2021-06-25 $19.09 $19.47 $18.87 $18.87 $17.27 3,653,846
2021-06-24 $19.00 $19.16 $18.69 $19.08 $17.46 1,287,342
2021-06-23 $18.58 $19.19 $18.57 $18.86 $17.26 1,140,502
2021-06-22 $18.46 $18.69 $18.04 $18.57 $16.99 1,071,965
2021-06-21 $17.80 $18.69 $17.68 $18.48 $16.91 1,422,705
2021-06-18 $17.98 $18.18 $17.72 $17.76 $16.25 3,024,755
2021-06-17 $18.75 $18.89 $17.77 $18.15 $16.61 1,632,966
2021-06-16 $18.45 $19.00 $18.14 $18.77 $17.17 1,345,679
2021-06-15 $19.17 $19.30 $18.32 $18.48 $16.91 1,480,207
2021-06-14 $19.43 $19.62 $19.11 $19.31 $17.67 1,099,313
2021-06-11 $19.07 $19.34 $18.68 $19.33 $17.69 1,010,250
2021-06-10 $20.14 $20.53 $18.90 $19.04 $17.42 1,345,802
2021-06-09 $19.85 $20.49 $19.76 $20.20 $18.48 1,731,406
2021-06-08 $19.19 $20.13 $19.19 $19.78 $18.10 2,415,425
2021-06-07 $18.74 $19.71 $18.74 $19.13 $17.50 1,593,026
2021-06-04 $18.84 $18.91 $18.37 $18.62 $17.04 1,164,803
2021-06-03 $19.70 $19.87 $18.72 $18.84 $17.24 2,371,747
2021-06-02 $18.79 $20.23 $18.21 $19.88 $18.19 4,370,596
2021-06-01 $17.63 $18.78 $17.63 $18.65 $17.06 2,071,869
2021-05-28 $18.00 $18.27 $17.47 $17.53 $16.04 1,994,464
2021-05-27 $17.55 $18.06 $17.36 $17.96 $16.43 2,307,932
2021-05-26 $16.90 $17.58 $16.90 $17.35 $15.87 1,491,237
2021-05-25 $16.88 $17.47 $16.80 $16.96 $15.52 2,853,529
2021-05-24 $16.57 $16.88 $16.27 $16.65 $15.23 2,058,950
2021-05-21 $16.00 $16.61 $15.74 $16.59 $15.18 2,151,441
2021-05-20 $16.70 $16.70 $15.85 $15.99 $14.63 1,383,140
2021-05-19 $16.30 $16.69 $15.97 $16.68 $15.26 952,348
2021-05-18 $16.87 $17.03 $16.54 $16.56 $15.15 695,064
2021-05-17 $16.59 $16.76 $16.36 $16.75 $15.33 816,145
2021-05-14 $16.47 $16.64 $16.16 $16.57 $15.16 972,005
2021-05-13 $15.65 $16.28 $15.45 $15.96 $14.60 1,209,404
2021-05-12 $16.30 $16.65 $15.48 $15.57 $14.25 1,341,299
2021-05-11 $16.56 $16.62 $15.82 $16.33 $14.94 1,980,970
2021-05-10 $17.70 $17.85 $17.04 $17.06 $15.61 995,572
2021-05-07 $16.73 $17.63 $16.72 $17.59 $16.09 1,311,581
2021-05-06 $17.04 $17.32 $16.55 $16.81 $15.38 1,261,201
2021-05-05 $16.83 $17.21 $16.57 $16.94 $15.50 1,538,100
2021-05-04 $17.50 $17.61 $16.74 $16.88 $15.44 1,661,501
2021-05-03 $17.56 $17.89 $17.40 $17.59 $16.09 1,267,620
2021-04-30 $17.96 $17.96 $17.31 $17.45 $15.97 1,538,244
2021-04-29 $18.40 $18.72 $17.90 $18.01 $16.48 2,514,759
2021-04-28 $18.22 $18.82 $17.88 $18.47 $16.73 2,684,320
2021-04-27 $17.12 $18.35 $17.01 $18.32 $16.60 4,102,138
2021-04-26 $17.24 $17.52 $16.86 $17.08 $15.47 2,785,525
2021-04-23 $16.66 $17.08 $16.49 $16.98 $15.38 1,284,193
2021-04-22 $16.70 $17.03 $16.53 $16.73 $15.16 1,951,580
2021-04-21 $15.75 $16.63 $15.70 $16.51 $14.96 1,550,155
2021-04-20 $16.80 $16.95 $15.88 $15.92 $14.42 2,751,949
2021-04-19 $16.90 $17.08 $16.62 $16.94 $15.35 1,827,591
2021-04-16 $17.00 $17.63 $16.84 $16.94 $15.35 2,039,367
2021-04-15 $17.08 $17.32 $16.69 $16.93 $15.34 2,261,617
2021-04-14 $16.52 $17.41 $16.52 $16.89 $15.30 2,600,247
2021-04-13 $16.70 $16.85 $16.24 $16.50 $14.95 2,716,641
2021-04-12 $16.62 $16.90 $16.13 $16.82 $15.24 2,381,231
2021-04-09 $16.41 $16.77 $16.37 $16.62 $15.06 2,030,414
2021-04-08 $15.86 $16.46 $15.73 $16.39 $14.85 1,932,010
2021-04-07 $16.20 $16.67 $15.79 $16.00 $14.50 2,420,171
2021-04-06 $15.45 $16.24 $15.38 $16.09 $14.58 2,305,513
2021-04-05 $15.78 $15.93 $15.09 $15.54 $14.08 1,775,444
2021-04-01 $15.36 $15.74 $15.30 $15.69 $14.22 1,790,417
2021-03-31 $15.27 $15.64 $15.05 $15.13 $13.71 2,044,059
2021-03-30 $14.95 $15.44 $14.89 $15.32 $13.88 2,163,282
2021-03-29 $16.39 $16.45 $14.89 $14.89 $13.49 3,006,819
2021-03-26 $16.76 $17.04 $16.02 $16.47 $14.92 1,317,132
2021-03-25 $15.73 $16.84 $15.40 $16.52 $14.97 2,500,996
2021-03-24 $15.99 $16.88 $15.88 $15.90 $14.41 2,838,358
2021-03-23 $16.50 $16.80 $15.79 $15.97 $14.47 2,818,083
2021-03-22 $16.95 $17.01 $16.50 $16.57 $15.01 1,895,049
2021-03-19 $17.00 $17.46 $16.81 $16.83 $15.25 2,925,256
2021-03-18 $17.34 $17.91 $17.01 $17.19 $15.57 3,491,356
2021-03-17 $16.82 $17.53 $16.73 $17.30 $15.67 2,183,280
2021-03-16 $17.63 $17.70 $17.01 $17.06 $15.46 2,157,786
2021-03-15 $17.46 $18.19 $17.15 $17.67 $16.01 3,021,880
2021-03-12 $16.81 $17.41 $16.77 $17.36 $15.73 2,727,167
2021-03-11 $16.65 $17.21 $16.25 $16.92 $15.33 2,264,968
2021-03-10 $16.01 $17.89 $15.99 $16.57 $15.01 5,044,227
2021-03-09 $15.32 $16.55 $15.30 $16.09 $14.58 4,454,987
2021-03-08 $15.98 $17.20 $15.93 $17.12 $15.51 4,958,933
2021-03-05 $17.05 $17.06 $15.20 $16.03 $14.52 7,552,397
2021-03-04 $20.60 $22.40 $16.57 $17.15 $15.54 67,358,880
2021-03-03 $16.64 $18.88 $16.50 $17.74 $16.07 17,697,464
2021-03-02 $15.90 $16.44 $15.63 $16.24 $14.71 3,081,332
2021-03-01 $15.99 $16.75 $15.99 $16.11 $14.60 2,046,057
2021-02-26 $15.57 $16.06 $15.19 $15.74 $14.26 2,318,749
2021-02-25 $16.75 $17.22 $15.37 $15.66 $14.19 4,565,497
2021-02-24 $15.83 $16.48 $14.96 $16.39 $14.85 3,157,663
2021-02-23 $15.58 $16.32 $15.05 $15.90 $14.41 3,375,206
2021-02-22 $14.71 $16.02 $14.69 $15.75 $14.27 4,956,008
2021-02-19 $14.51 $14.95 $14.31 $14.60 $13.23 2,574,291
2021-02-18 $14.33 $14.95 $14.02 $14.44 $13.08 3,277,351
2021-02-17 $14.05 $14.62 $13.92 $14.31 $12.97 3,171,628
2021-02-16 $14.09 $14.32 $13.94 $14.10 $12.77 2,231,740
2021-02-12 $14.46 $14.64 $14.06 $14.15 $12.82 1,682,560
2021-02-11 $14.35 $14.84 $14.07 $14.53 $13.16 2,707,828
2021-02-10 $14.02 $14.70 $13.98 $14.48 $13.12 3,068,366
2021-02-09 $13.85 $13.95 $13.21 $13.84 $12.54 2,205,679
2021-02-08 $13.79 $13.94 $13.51 $13.73 $12.44 1,471,845
2021-02-05 $13.32 $13.97 $13.17 $13.71 $12.42 2,330,359
2021-02-04 $13.49 $13.91 $13.13 $13.18 $11.94 2,290,117
2021-02-03 $13.04 $13.82 $12.77 $13.50 $12.23 4,619,426
2021-02-02 $13.90 $13.94 $12.38 $12.97 $11.75 7,988,640
2021-02-01 $15.64 $15.64 $13.86 $14.41 $13.06 5,431,527
2021-01-29 $17.00 $17.35 $15.36 $15.43 $13.98 7,552,607
2021-01-28 $18.96 $20.28 $14.38 $16.19 $14.67 20,089,736
2021-01-27 $16.99 $20.96 $16.54 $17.86 $16.01 27,156,630
2021-01-26 $14.09 $17.00 $13.56 $16.06 $14.39 15,824,325
2021-01-25 $13.95 $15.92 $13.60 $13.70 $12.28 13,325,129
2021-01-22 $11.97 $13.66 $11.81 $13.35 $11.96 6,966,748
2021-01-21 $12.95 $13.10 $12.06 $12.07 $10.82 3,239,305
2021-01-20 $13.42 $13.54 $12.87 $12.91 $11.57 4,146,938
2021-01-19 $12.84 $13.62 $12.74 $13.39 $12.00 5,258,513
2021-01-15 $12.71 $12.81 $12.33 $12.62 $11.31 3,030,389
2021-01-14 $11.95 $13.49 $11.86 $12.80 $11.47 10,296,410
2021-01-13 $11.16 $11.70 $11.15 $11.68 $10.47 2,159,207
2021-01-12 $10.97 $11.15 $10.85 $11.15 $9.99 1,505,094
2021-01-11 $11.34 $11.49 $10.92 $10.96 $9.82 2,061,091
2021-01-08 $11.44 $11.90 $11.15 $11.56 $10.36 2,637,028
2021-01-07 $11.05 $11.29 $11.00 $11.24 $10.07 1,939,088
2021-01-06 $10.37 $11.28 $10.37 $11.00 $9.86 3,320,448
2021-01-05 $9.85 $10.25 $9.82 $10.14 $9.09 1,283,424
2021-01-04 $10.04 $10.18 $9.62 $9.82 $8.80 2,234,509
2020-12-31 $10.08 $10.18 $9.88 $9.96 $8.93 2,487,858
2020-12-30 $10.22 $10.54 $10.15 $10.15 $9.10 1,553,774
2020-12-29 $10.26 $10.45 $10.21 $10.22 $9.16 1,349,147
2020-12-28 $10.39 $10.46 $10.23 $10.26 $9.20 1,902,193
2020-12-24 $10.39 $10.69 $10.20 $10.38 $9.30 1,273,725
2020-12-23 $10.29 $10.56 $10.19 $10.29 $9.22 1,787,994
2020-12-22 $10.53 $10.66 $10.25 $10.26 $9.20 1,583,809
2020-12-21 $10.27 $10.71 $10.27 $10.48 $9.39 2,208,604
2020-12-18 $11.00 $11.25 $10.45 $10.53 $9.44 3,771,917
2020-12-17 $10.92 $11.19 $10.86 $11.10 $9.95 1,526,529
2020-12-16 $11.28 $11.37 $10.70 $10.86 $9.73 2,120,750
2020-12-15 $11.00 $11.22 $10.86 $11.22 $10.06 1,897,455
2020-12-14 $11.15 $11.38 $10.79 $10.89 $9.76 2,107,559
2020-12-11 $10.87 $11.21 $10.87 $10.97 $9.83 2,779,950
2020-12-10 $10.54 $11.01 $10.53 $11.00 $9.86 2,202,642
2020-12-09 $10.82 $10.98 $10.68 $10.80 $9.68 2,735,895
2020-12-08 $10.33 $10.91 $10.33 $10.71 $9.60 2,676,357
2020-12-07 $10.60 $10.69 $10.37 $10.47 $9.38 2,907,618
2020-12-04 $10.13 $10.68 $10.13 $10.63 $9.53 4,134,255
2020-12-03 $10.02 $10.45 $9.92 $9.93 $8.90 2,544,176
2020-12-02 $9.65 $10.13 $9.53 $9.96 $8.93 2,480,941
2020-12-01 $9.75 $10.12 $9.49 $9.69 $8.68 2,627,914
2020-11-30 $9.90 $10.12 $9.44 $9.45 $8.47 2,174,431
2020-11-27 $10.00 $10.10 $9.87 $9.93 $8.90 1,023,638
2020-11-25 $9.90 $10.03 $9.65 $9.91 $8.88 1,698,011
2020-11-24 $9.89 $10.19 $9.80 $10.03 $8.99 4,438,661
2020-11-23 $9.38 $10.09 $9.34 $9.50 $8.51 3,944,262
2020-11-20 $8.91 $9.19 $8.89 $9.12 $8.17 3,143,435
2020-11-19 $8.58 $8.99 $8.58 $8.94 $8.01 1,827,675
2020-11-18 $9.21 $9.54 $8.59 $8.63 $7.73 4,040,919
2020-11-17 $9.00 $9.60 $8.96 $9.19 $8.24 3,686,954
2020-11-16 $9.04 $9.30 $8.93 $9.17 $8.22 2,528,497
2020-11-13 $8.30 $8.71 $8.30 $8.70 $7.80 2,204,063
2020-11-12 $8.27 $8.38 $8.01 $8.18 $7.33 1,799,904
2020-11-11 $8.75 $8.77 $8.32 $8.46 $7.58 2,127,148
2020-11-10 $8.19 $8.93 $8.19 $8.77 $7.86 3,988,338
2020-11-09 $8.24 $8.88 $8.09 $8.36 $7.49 9,485,821
2020-11-06 $7.24 $7.38 $6.92 $7.08 $6.35 4,518,097
2020-11-05 $6.41 $6.63 $6.41 $6.44 $5.77 1,658,944
2020-11-04 $6.63 $6.74 $6.33 $6.34 $5.68 1,683,582
2020-11-03 $6.46 $6.71 $6.44 $6.68 $5.99 1,446,659
2020-11-02 $6.27 $6.39 $6.14 $6.35 $5.69 952,063
2020-10-30 $6.20 $6.33 $6.05 $6.19 $5.55 1,934,729
2020-10-29 $6.10 $6.38 $6.01 $6.24 $5.59 1,381,405
2020-10-28 $6.15 $6.24 $6.05 $6.07 $5.44 1,628,271
2020-10-27 $6.65 $6.69 $6.30 $6.30 $5.65 1,569,631
2020-10-26 $6.77 $6.78 $6.54 $6.67 $5.98 1,163,020
2020-10-23 $6.92 $7.17 $6.82 $6.87 $6.16 2,502,235
2020-10-22 $6.39 $6.94 $6.34 $6.89 $6.17 3,917,199
2020-10-21 $6.27 $6.56 $6.25 $6.41 $5.74 2,870,398
2020-10-20 $6.19 $6.48 $6.17 $6.32 $5.66 2,609,355
2020-10-19 $6.19 $6.53 $6.10 $6.14 $5.50 3,559,697
2020-10-16 $6.29 $6.32 $6.09 $6.11 $5.48 1,628,419
2020-10-15 $6.11 $6.39 $6.10 $6.33 $5.67 2,384,145
2020-10-14 $6.30 $6.38 $6.16 $6.17 $5.53 1,082,006
2020-10-13 $6.50 $6.54 $6.29 $6.30 $5.65 1,794,619
2020-10-12 $6.55 $6.77 $6.50 $6.57 $5.89 1,195,047
2020-10-09 $6.82 $6.89 $6.58 $6.60 $5.91 1,613,067
2020-10-08 $6.49 $6.82 $6.40 $6.78 $6.08 2,476,053
2020-10-07 $6.45 $6.60 $6.35 $6.37 $5.71 1,376,848
2020-10-06 $6.50 $6.71 $6.41 $6.42 $5.75 1,915,901
2020-10-05 $6.50 $6.63 $6.33 $6.46 $5.79 1,429,409
2020-10-02 $6.04 $6.47 $5.97 $6.44 $5.77 2,022,709
2020-10-01 $6.03 $6.28 $6.03 $6.26 $5.61 1,446,348
2020-09-30 $6.12 $6.31 $6.01 $6.03 $5.40 1,661,518
2020-09-29 $6.10 $6.13 $5.90 $6.08 $5.45 1,438,383
2020-09-28 $5.95 $6.22 $5.95 $6.09 $5.46 1,617,374
2020-09-25 $5.84 $5.95 $5.80 $5.85 $5.24 1,707,924
2020-09-24 $5.75 $6.02 $5.56 $5.96 $5.34 1,612,111
2020-09-23 $6.04 $6.20 $5.75 $5.75 $5.15 2,398,441
2020-09-22 $6.19 $6.44 $6.05 $6.06 $5.43 2,333,519
2020-09-21 $6.36 $6.36 $6.05 $6.10 $5.47 2,671,598
2020-09-18 $6.49 $6.55 $6.35 $6.40 $5.74 3,690,604
2020-09-17 $6.37 $6.60 $6.30 $6.49 $5.82 2,549,410
2020-09-16 $6.31 $6.61 $6.02 $6.50 $5.83 4,783,737
2020-09-15 $5.80 $6.41 $5.77 $6.30 $5.65 5,102,036
2020-09-14 $5.56 $5.69 $5.46 $5.66 $5.07 1,851,230
2020-09-11 $5.57 $5.61 $5.49 $5.51 $4.94 1,687,685
2020-09-10 $5.69 $5.76 $5.55 $5.56 $4.98 1,956,034
2020-09-09 $5.95 $5.96 $5.71 $5.73 $5.14 1,917,120
2020-09-08 $5.83 $6.05 $5.73 $5.94 $5.32 2,138,308
2020-09-04 $5.76 $5.89 $5.69 $5.87 $5.26 2,528,998
2020-09-03 $5.71 $5.87 $5.62 $5.72 $5.13 2,410,806
2020-09-02 $5.52 $5.70 $5.50 $5.67 $5.08 1,863,945
2020-09-01 $5.63 $5.68 $5.51 $5.56 $4.98 2,223,923
2020-08-31 $5.88 $5.91 $5.66 $5.69 $5.10 2,101,114
2020-08-28 $5.83 $5.95 $5.73 $5.95 $5.33 2,244,788
2020-08-27 $5.79 $5.95 $5.76 $5.81 $5.21 1,549,637
2020-08-26 $5.90 $6.02 $5.76 $5.78 $5.18 1,684,264
2020-08-25 $6.18 $6.21 $5.88 $6.00 $5.38 2,475,204
2020-08-24 $5.83 $5.98 $5.75 $5.98 $5.36 2,884,081
2020-08-21 $5.82 $5.92 $5.69 $5.78 $5.18 2,534,596
2020-08-20 $5.82 $6.02 $5.78 $5.87 $5.26 2,102,154
2020-08-19 $6.00 $6.07 $5.77 $5.90 $5.29 5,419,217
2020-08-18 $6.30 $6.31 $5.94 $5.95 $5.33 4,472,956
2020-08-17 $6.38 $6.48 $6.24 $6.37 $5.71 1,526,750
2020-08-14 $6.30 $6.49 $6.24 $6.41 $5.74 1,457,842
2020-08-13 $6.53 $6.70 $6.35 $6.38 $5.72 1,313,470
2020-08-12 $6.75 $6.83 $6.38 $6.59 $5.91 2,003,674
2020-08-11 $6.68 $6.90 $6.61 $6.67 $5.98 2,789,806
2020-08-10 $6.14 $6.64 $6.14 $6.43 $5.76 3,720,675
2020-08-07 $6.10 $6.22 $5.99 $6.14 $5.50 3,812,855
2020-08-06 $6.31 $6.40 $6.04 $6.04 $5.41 4,860,999
2020-08-05 $6.56 $6.70 $6.43 $6.51 $5.83 2,849,144
2020-08-04 $6.24 $6.74 $6.24 $6.53 $5.85 2,695,934
2020-08-03 $6.38 $6.43 $6.08 $6.26 $5.61 4,231,701
2020-07-31 $6.62 $6.64 $6.30 $6.43 $5.76 2,600,707
2020-07-30 $6.75 $6.83 $6.58 $6.58 $5.90 2,102,344
2020-07-29 $6.90 $6.97 $6.64 $6.93 $6.21 1,804,762
2020-07-28 $6.55 $7.12 $6.55 $6.87 $6.16 4,294,668
2020-07-27 $6.54 $6.80 $6.40 $6.64 $5.95 3,257,714
2020-07-24 $6.71 $6.79 $6.51 $6.52 $5.84 1,623,589
2020-07-23 $6.70 $7.04 $6.62 $6.76 $6.06 4,238,824
2020-07-22 $6.40 $6.87 $6.36 $6.82 $6.11 2,604,875
2020-07-21 $6.35 $6.81 $6.27 $6.55 $5.87 3,637,983
2020-07-20 $6.36 $6.50 $6.22 $6.28 $5.63 1,847,890
2020-07-17 $6.59 $6.68 $6.45 $6.45 $5.78 2,130,063
2020-07-16 $6.90 $6.98 $6.53 $6.63 $5.94 2,926,461
2020-07-15 $6.86 $7.10 $6.70 $7.05 $6.32 3,328,420
2020-07-14 $6.68 $6.80 $6.50 $6.63 $5.94 2,259,621
2020-07-13 $6.80 $7.10 $6.57 $6.70 $6.00 4,300,088
2020-07-10 $6.41 $6.86 $6.36 $6.62 $5.93 3,842,850
2020-07-09 $6.70 $6.80 $6.33 $6.49 $5.82 3,067,389
2020-07-08 $6.81 $6.84 $6.50 $6.74 $6.04 2,353,885
2020-07-07 $6.86 $6.96 $6.72 $6.85 $6.14 1,843,708
2020-07-06 $7.16 $7.31 $6.92 $7.02 $6.29 1,653,172
2020-07-02 $7.25 $7.38 $6.90 $6.94 $6.22 1,949,316
2020-07-01 $7.14 $7.46 $6.90 $7.05 $6.32 2,147,101
2020-06-30 $7.31 $7.40 $6.90 $7.13 $6.39 2,701,786
2020-06-29 $6.94 $7.40 $6.81 $7.31 $6.55 2,971,966
2020-06-26 $6.75 $6.89 $6.63 $6.78 $6.08 4,074,084
2020-06-25 $6.45 $6.95 $6.40 $6.89 $6.17 1,785,655
2020-06-24 $7.00 $7.00 $6.46 $6.70 $6.00 3,047,967
2020-06-23 $7.19 $7.46 $6.96 $7.10 $6.36 3,280,065
2020-06-22 $7.16 $7.20 $6.96 $7.13 $6.39 2,435,551
2020-06-19 $7.59 $7.69 $7.13 $7.17 $6.43 5,054,151
2020-06-18 $7.31 $7.71 $7.13 $7.50 $6.72 3,258,198
2020-06-17 $8.12 $8.12 $7.66 $7.69 $6.89 2,518,415
2020-06-16 $8.82 $8.84 $7.91 $8.11 $7.27 6,431,435
2020-06-15 $7.14 $7.89 $7.07 $7.71 $6.91 2,965,166
2020-06-12 $7.64 $7.74 $7.21 $7.72 $6.92 2,739,275
2020-06-11 $7.26 $7.40 $6.90 $7.00 $6.27 5,248,376
2020-06-10 $8.86 $8.86 $7.84 $8.07 $7.23 4,752,815
2020-06-09 $9.03 $9.21 $8.70 $8.94 $8.01 3,826,810
2020-06-08 $9.53 $10.33 $9.44 $9.72 $8.71 11,043,532
2020-06-05 $8.98 $9.60 $8.77 $8.81 $7.90 8,691,365
2020-06-04 $7.71 $8.43 $7.48 $8.23 $7.38 7,954,589
2020-06-03 $6.94 $7.54 $6.94 $7.41 $6.64 6,169,211
2020-06-02 $6.65 $6.92 $6.65 $6.68 $5.99 2,392,565
2020-06-01 $6.13 $6.64 $6.09 $6.49 $5.82 2,930,046
2020-05-29 $6.22 $6.50 $6.03 $6.15 $5.51 3,503,165
2020-05-28 $6.90 $6.94 $6.29 $6.38 $5.72 2,760,764
2020-05-27 $6.99 $7.10 $6.52 $6.78 $6.08 4,464,241
2020-05-26 $6.29 $6.63 $6.26 $6.50 $5.83 3,019,587
2020-05-22 $6.27 $6.27 $5.94 $6.04 $5.41 1,833,611
2020-05-21 $5.97 $6.40 $5.91 $6.21 $5.57 3,291,301
2020-05-20 $6.10 $6.28 $5.91 $6.03 $5.40 2,207,223
2020-05-19 $6.19 $6.26 $5.89 $6.05 $5.42 2,389,189
2020-05-18 $6.03 $6.41 $6.03 $6.19 $5.55 4,591,733
2020-05-15 $6.01 $6.05 $5.63 $5.75 $5.15 3,240,303
2020-05-14 $5.25 $5.88 $5.05 $5.88 $5.27 4,287,386
2020-05-13 $5.58 $5.67 $5.10 $5.58 $5.00 5,538,164
2020-05-12 $6.18 $6.36 $5.53 $5.68 $5.09 8,288,817
2020-05-11 $6.42 $6.45 $6.01 $6.11 $5.48 3,622,831
2020-05-08 $6.33 $6.67 $6.23 $6.57 $5.89 3,100,567
2020-05-07 $6.01 $6.38 $5.99 $6.18 $5.54 2,295,582
2020-05-06 $6.44 $6.49 $5.74 $5.99 $5.37 4,312,107
2020-05-05 $6.75 $6.89 $6.42 $6.45 $5.78 2,381,700
2020-05-04 $6.33 $6.63 $6.05 $6.57 $5.89 2,911,919
2020-05-01 $7.08 $7.23 $6.51 $6.66 $5.97 3,499,367
2020-04-30 $7.39 $7.60 $6.80 $7.52 $6.74 3,538,250
2020-04-29 $7.60 $7.85 $7.14 $7.75 $6.95 5,954,253
2020-04-28 $7.00 $7.53 $6.81 $7.38 $6.32 6,037,343
2020-04-27 $5.84 $6.66 $5.72 $6.54 $5.60 4,437,374
2020-04-24 $5.50 $5.80 $5.38 $5.64 $4.83 2,290,831
2020-04-23 $5.19 $5.57 $5.11 $5.48 $4.69 3,013,154
2020-04-22 $5.57 $5.66 $5.16 $5.19 $4.45 3,044,938
2020-04-21 $5.10 $5.37 $5.00 $5.31 $4.55 4,488,785
2020-04-20 $5.49 $5.70 $5.13 $5.30 $4.54 4,187,137
2020-04-17 $6.02 $6.35 $5.69 $5.70 $4.88 3,980,121
2020-04-16 $6.48 $6.51 $5.37 $5.47 $4.69 4,320,894
2020-04-15 $6.87 $6.87 $6.22 $6.41 $5.49 2,557,349
2020-04-14 $7.57 $7.77 $7.00 $7.06 $6.05 3,976,026
2020-04-13 $7.26 $7.46 $6.64 $7.21 $6.18 4,186,075
2020-04-09 $6.90 $8.48 $6.81 $7.15 $6.13 7,282,576
2020-04-08 $6.92 $6.93 $6.28 $6.44 $5.52 4,433,475
2020-04-07 $6.06 $7.38 $5.81 $6.39 $5.47 8,224,136
2020-04-06 $4.69 $5.65 $4.65 $5.25 $4.50 5,060,372
2020-04-03 $4.61 $4.61 $4.05 $4.26 $3.65 4,088,367
2020-04-02 $4.60 $5.02 $4.50 $4.57 $3.92 3,322,449
2020-04-01 $4.59 $4.74 $4.05 $4.68 $4.01 6,247,479
2020-03-31 $5.26 $5.40 $4.99 $5.00 $4.28 4,076,795
2020-03-30 $5.80 $5.82 $5.03 $5.22 $4.47 6,635,199
2020-03-27 $6.55 $6.60 $5.80 $5.85 $5.01 4,801,177
2020-03-26 $7.29 $7.42 $6.51 $6.75 $5.78 3,425,491
2020-03-25 $6.51 $7.56 $6.10 $7.17 $6.14 5,027,812
2020-03-24 $6.48 $6.85 $6.10 $6.41 $5.49 2,567,024
2020-03-23 $6.50 $6.82 $5.82 $5.95 $5.10 4,040,375
2020-03-20 $7.33 $8.47 $6.75 $6.96 $5.96 5,715,870
2020-03-19 $6.41 $7.86 $5.55 $7.35 $6.30 5,280,061
2020-03-18 $6.77 $6.87 $6.26 $6.49 $5.56 4,803,124
2020-03-17 $6.91 $7.39 $6.07 $7.27 $6.23 5,301,466
2020-03-16 $7.50 $7.72 $6.25 $6.57 $5.63 6,546,050
2020-03-13 $9.06 $9.29 $8.28 $8.95 $7.67 4,442,401
2020-03-12 $8.75 $8.92 $8.01 $8.68 $7.44 6,253,642
2020-03-11 $10.60 $10.60 $9.19 $9.67 $8.28 7,065,630
2020-03-10 $10.81 $10.97 $10.04 $10.94 $9.37 2,656,705
2020-03-09 $11.25 $11.80 $10.23 $10.24 $8.77 3,865,755
2020-03-06 $11.75 $11.97 $11.52 $11.87 $10.17 3,019,241
2020-03-05 $12.07 $12.20 $11.81 $11.99 $10.27 2,433,243
2020-03-04 $12.02 $12.31 $11.95 $12.31 $10.55 2,855,321
2020-03-03 $12.16 $12.34 $11.73 $11.95 $10.24 4,640,030
2020-03-02 $12.03 $12.29 $11.66 $12.29 $10.53 4,271,651
2020-02-28 $11.75 $12.22 $11.61 $11.98 $10.26 6,892,417
2020-02-27 $11.90 $12.47 $11.48 $11.97 $10.25 5,746,846
2020-02-26 $12.37 $12.39 $11.91 $12.07 $10.34 4,091,552
2020-02-25 $12.69 $12.77 $12.18 $12.31 $10.55 4,138,804
2020-02-24 $12.57 $12.73 $12.40 $12.63 $10.82 2,771,622
2020-02-21 $12.55 $12.87 $12.50 $12.82 $10.98 2,862,490
2020-02-20 $12.65 $12.78 $12.50 $12.66 $10.85 3,742,499
2020-02-19 $13.08 $13.10 $12.60 $12.60 $10.79 5,464,952
2020-02-18 $13.05 $13.35 $12.94 $13.08 $11.21 4,904,351
2020-02-14 $13.15 $13.23 $13.01 $13.01 $11.15 3,584,165
2020-02-13 $13.15 $13.27 $13.03 $13.12 $11.24 3,075,705
2020-02-12 $13.41 $13.47 $13.15 $13.17 $11.28 3,851,463
2020-02-11 $13.75 $13.77 $13.36 $13.39 $11.47 4,404,092
2020-02-10 $13.82 $13.88 $13.44 $13.75 $11.78 4,233,168
2020-02-07 $13.77 $13.80 $13.37 $13.42 $11.50 4,458,347
2020-02-06 $14.16 $14.16 $13.75 $13.76 $11.79 5,189,185
2020-02-05 $14.17 $14.42 $14.08 $14.15 $12.12 6,449,316
2020-02-04 $14.04 $14.41 $13.76 $14.18 $12.15 9,084,055
2020-02-03 $14.85 $14.86 $13.84 $13.84 $11.86 7,115,067
2020-01-31 $15.20 $15.37 $14.34 $14.63 $12.53 48,874,159
2020-01-30 $15.13 $15.42 $15.02 $15.29 $13.10 3,755,768
2020-01-29 $15.10 $15.87 $15.09 $15.57 $13.04 4,779,397
2020-01-28 $14.88 $15.33 $14.88 $14.95 $12.52 4,320,486
2020-01-27 $15.00 $15.26 $14.65 $14.83 $12.42 7,583,543
2020-01-24 $16.40 $16.50 $15.53 $15.53 $13.00 22,125,163
2020-01-23 $16.53 $16.63 $16.26 $16.39 $13.72 2,457,500
2020-01-22 $16.58 $16.84 $16.47 $16.52 $13.83 6,124,754
2020-01-21 $15.52 $16.00 $15.49 $15.93 $13.34 3,504,854
2020-01-17 $15.52 $15.54 $15.27 $15.37 $12.87 2,877,082
2020-01-16 $15.46 $15.54 $15.26 $15.41 $12.90 3,770,001
2020-01-15 $15.70 $15.75 $15.25 $15.48 $12.96 4,662,012
2020-01-14 $15.90 $15.90 $15.47 $15.66 $13.11 4,972,073
2020-01-13 $16.00 $16.07 $15.89 $15.98 $13.38 3,645,313
2020-01-10 $16.36 $16.40 $15.83 $15.95 $13.35 4,043,739
2020-01-09 $16.33 $16.68 $15.97 $16.36 $13.70 6,116,040
2020-01-08 $14.97 $16.93 $14.93 $16.36 $13.70 11,132,718
2020-01-07 $14.67 $14.91 $14.35 $14.85 $12.43 4,800,404
2020-01-06 $14.28 $14.66 $14.21 $14.58 $12.21 2,608,973
2020-01-03 $14.08 $14.32 $13.92 $14.26 $11.94 3,027,377
2020-01-02 $14.94 $14.94 $14.05 $14.18 $11.87 7,160,567
2019-12-31 $14.70 $14.80 $14.59 $14.73 $12.33 7,659,398
2019-12-30 $15.07 $15.25 $14.64 $14.70 $12.31 4,859,330
2019-12-27 $14.90 $15.11 $14.88 $15.01 $12.57 2,238,311
2019-12-26 $14.73 $14.84 $14.65 $14.82 $12.41 2,681,362
2019-12-24 $14.50 $14.78 $14.50 $14.69 $12.30 1,790,870
2019-12-23 $14.91 $14.95 $14.50 $14.50 $12.14 4,128,803
2019-12-20 $14.89 $15.05 $14.82 $14.90 $12.47 6,885,076
2019-12-19 $14.90 $15.03 $14.75 $14.82 $12.41 3,989,674
2019-12-18 $14.94 $15.11 $14.86 $14.89 $12.47 3,323,672
2019-12-17 $15.18 $15.21 $14.83 $14.89 $12.47 3,843,333
2019-12-16 $15.18 $15.35 $15.07 $15.20 $12.73 2,648,173
2019-12-13 $15.15 $15.25 $14.96 $15.12 $12.66 2,767,315
2019-12-12 $15.43 $15.58 $15.02 $15.10 $12.64 3,761,936
2019-12-11 $15.94 $15.99 $15.26 $15.28 $12.79 3,404,636
2019-12-10 $15.85 $16.01 $15.76 $15.95 $13.35 1,965,168
2019-12-09 $15.72 $16.05 $15.70 $15.78 $13.21 2,488,224
2019-12-06 $15.45 $15.70 $15.45 $15.65 $13.10 3,097,902
2019-12-05 $15.70 $15.81 $15.38 $15.38 $12.88 2,407,067
2019-12-04 $15.47 $15.80 $15.42 $15.70 $13.14 2,596,279
2019-12-03 $15.59 $15.68 $15.26 $15.45 $12.94 3,187,439
2019-12-02 $15.87 $15.91 $15.37 $15.67 $13.12 4,656,436
2019-11-29 $15.39 $15.46 $15.19 $15.22 $12.74 934,124
2019-11-27 $15.12 $15.39 $15.06 $15.37 $12.87 1,321,012
2019-11-26 $15.22 $15.34 $15.12 $15.13 $12.67 2,526,947
2019-11-25 $15.20 $15.34 $15.02 $15.21 $12.73 2,181,956
2019-11-22 $15.18 $15.32 $15.02 $15.17 $12.70 1,425,157
2019-11-21 $15.41 $15.49 $15.06 $15.16 $12.69 2,064,086
2019-11-20 $15.74 $15.75 $15.20 $15.48 $12.96 2,400,193
2019-11-19 $16.30 $16.35 $15.78 $15.78 $13.21 1,803,981
2019-11-18 $16.27 $16.35 $16.13 $16.29 $13.64 1,428,596
2019-11-15 $16.22 $16.40 $16.09 $16.27 $13.62 1,487,502
2019-11-14 $16.02 $16.49 $15.97 $16.17 $13.54 2,096,166
2019-11-13 $15.81 $16.05 $15.81 $15.95 $13.35 1,768,083
2019-11-12 $15.61 $16.07 $15.60 $15.88 $13.30 2,108,592
2019-11-11 $15.81 $15.86 $15.63 $15.71 $13.15 1,829,206
2019-11-08 $16.56 $16.60 $15.82 $15.86 $13.28 2,404,370
2019-11-07 $16.63 $16.72 $16.43 $16.63 $13.92 1,595,068
2019-11-06 $16.33 $16.61 $16.23 $16.50 $13.81 3,130,796
2019-11-05 $17.02 $17.14 $16.28 $16.32 $13.66 2,804,856
2019-11-04 $16.43 $17.02 $16.36 $16.99 $14.22 2,184,215
2019-11-01 $16.20 $16.48 $16.01 $16.31 $13.66 2,208,974
2019-10-31 $16.80 $16.80 $16.08 $16.12 $13.50 6,253,851
2019-10-30 $16.54 $16.66 $16.00 $16.41 $13.74 2,463,275
2019-10-29 $17.32 $17.37 $16.88 $16.97 $13.91 2,133,791
2019-10-28 $17.49 $17.56 $17.32 $17.32 $14.19 1,621,619
2019-10-25 $17.33 $17.52 $17.20 $17.43 $14.28 1,744,504
2019-10-24 $17.74 $17.74 $17.16 $17.34 $14.21 2,270,372
2019-10-23 $17.59 $17.94 $17.54 $17.71 $14.51 2,616,187
2019-10-22 $17.00 $17.64 $16.70 $17.54 $14.37 4,441,255
2019-10-21 $16.44 $17.00 $16.44 $16.95 $13.89 4,363,256
2019-10-18 $16.05 $16.42 $15.89 $16.33 $13.38 2,177,106
2019-10-17 $15.68 $16.15 $15.65 $16.10 $13.19 1,835,615
2019-10-16 $15.74 $15.86 $15.57 $15.66 $12.83 2,039,746
2019-10-15 $15.62 $15.94 $15.56 $15.73 $12.89 1,954,900
2019-10-14 $15.35 $15.69 $15.25 $15.54 $12.74 2,089,394
2019-10-11 $14.66 $15.60 $14.62 $15.40 $12.62 5,953,610
2019-10-10 $14.38 $14.57 $14.33 $14.50 $11.88 1,929,170
2019-10-09 $14.65 $14.70 $14.28 $14.37 $11.78 2,018,430
2019-10-08 $14.54 $14.68 $14.16 $14.55 $11.92 3,136,140
2019-10-07 $14.49 $14.76 $14.43 $14.66 $12.01 2,039,636
2019-10-04 $14.56 $14.65 $14.30 $14.56 $11.93 1,742,088
2019-10-03 $14.50 $14.60 $14.33 $14.58 $11.95 2,423,350
2019-10-02 $15.07 $15.15 $14.50 $14.51 $11.89 3,451,027
2019-10-01 $15.43 $15.51 $15.05 $15.16 $12.42 2,334,964
2019-09-30 $15.62 $15.71 $15.40 $15.48 $12.69 1,768,264
2019-09-27 $15.80 $16.00 $15.54 $15.61 $12.79 1,575,207
2019-09-26 $15.56 $15.85 $15.36 $15.79 $12.94 2,006,808
2019-09-25 $15.40 $15.71 $15.39 $15.55 $12.74 1,530,232
2019-09-24 $15.78 $15.82 $15.35 $15.39 $12.61 2,574,545
2019-09-23 $15.75 $15.86 $15.48 $15.75 $12.91 2,180,936
2019-09-20 $15.79 $16.08 $15.68 $15.71 $12.87 5,040,381
2019-09-19 $15.89 $15.99 $15.74 $15.78 $12.93 2,423,299
2019-09-18 $15.90 $16.00 $15.50 $15.81 $12.96 3,134,068
2019-09-17 $16.20 $16.26 $15.69 $15.91 $13.04 2,734,056
2019-09-16 $16.41 $16.44 $16.02 $16.20 $13.28 2,418,818
2019-09-13 $16.57 $16.86 $16.43 $16.46 $13.49 2,086,594
2019-09-12 $17.11 $17.15 $16.18 $16.50 $13.52 3,334,252
2019-09-11 $17.09 $17.25 $16.52 $17.07 $13.99 3,882,127
2019-09-10 $16.00 $17.11 $15.95 $17.00 $13.93 6,981,552
2019-09-09 $15.17 $15.99 $15.09 $15.99 $13.10 3,008,899
2019-09-06 $14.97 $15.29 $14.97 $15.13 $12.40 1,808,790
2019-09-05 $14.80 $15.17 $14.64 $14.94 $12.24 2,797,950
2019-09-04 $14.40 $14.89 $14.36 $14.87 $12.19 2,406,325
2019-09-03 $14.14 $14.37 $13.92 $14.34 $11.75 3,494,137
2019-08-30 $14.03 $14.21 $13.97 $14.14 $11.59 2,028,764
2019-08-29 $13.98 $14.20 $13.94 $14.01 $11.48 1,695,787
2019-08-28 $13.79 $13.98 $13.61 $13.93 $11.42 1,788,492
2019-08-27 $14.00 $14.12 $13.80 $13.82 $11.33 1,698,027
2019-08-26 $14.25 $14.25 $13.81 $13.96 $11.44 2,354,040
2019-08-23 $14.55 $14.62 $14.12 $14.15 $11.60 2,507,940
2019-08-22 $14.42 $14.80 $14.36 $14.55 $11.92 3,669,291
2019-08-21 $14.51 $14.53 $14.20 $14.31 $11.73 2,276,228
2019-08-20 $14.72 $14.73 $14.24 $14.28 $11.70 1,998,864
2019-08-19 $14.75 $14.79 $14.57 $14.68 $12.03 1,587,696
2019-08-16 $14.63 $14.82 $14.53 $14.64 $12.00 1,809,233
2019-08-15 $14.87 $14.97 $14.51 $14.63 $11.99 2,856,916
2019-08-14 $15.25 $15.29 $14.70 $14.80 $12.13 2,546,046
2019-08-13 $15.52 $15.85 $15.30 $15.34 $12.57 1,617,802
2019-08-12 $15.71 $15.78 $15.43 $15.51 $12.71 1,420,548
2019-08-09 $15.79 $15.89 $15.50 $15.71 $12.87 2,078,164
2019-08-08 $15.80 $15.95 $15.66 $15.82 $12.96 2,080,839
2019-08-07 $15.62 $15.88 $15.36 $15.76 $12.92 1,284,318
2019-08-06 $15.48 $15.72 $15.34 $15.61 $12.79 1,335,433
2019-08-05 $15.73 $15.76 $15.23 $15.48 $12.69 2,438,780
2019-08-02 $15.36 $15.86 $15.12 $15.80 $12.95 2,349,166
2019-08-01 $15.75 $16.22 $15.26 $15.43 $12.65 4,159,587
2019-07-31 $16.34 $16.44 $15.70 $15.88 $13.01 14,127,204
2019-07-30 $16.30 $16.39 $16.12 $16.34 $13.39 2,458,968
2019-07-29 $16.66 $16.81 $16.44 $16.59 $13.31 2,135,408
2019-07-26 $16.67 $16.76 $16.23 $16.58 $13.30 2,047,576
2019-07-25 $16.68 $16.77 $16.50 $16.66 $13.36 2,102,507
2019-07-24 $16.46 $16.81 $16.45 $16.67 $13.37 2,044,547
2019-07-23 $16.12 $16.54 $16.07 $16.42 $13.17 2,098,876
2019-07-22 $16.04 $16.15 $15.90 $16.06 $12.88 1,400,080
2019-07-19 $16.22 $16.28 $15.93 $15.99 $12.83 1,653,575
2019-07-18 $16.37 $16.39 $16.02 $16.26 $13.04 1,011,871
2019-07-17 $16.62 $16.67 $16.25 $16.39 $13.15 1,675,440
2019-07-16 $16.40 $16.69 $16.32 $16.56 $13.28 1,374,718
2019-07-15 $16.46 $16.58 $16.33 $16.50 $13.23 1,310,152
2019-07-12 $16.34 $16.54 $16.34 $16.39 $13.15 1,268,930
2019-07-11 $16.45 $16.59 $16.24 $16.34 $13.11 1,213,589
2019-07-10 $16.48 $16.63 $16.30 $16.45 $13.19 1,406,303
2019-07-09 $16.28 $16.41 $16.12 $16.39 $13.15 899,748
2019-07-08 $16.32 $16.54 $16.26 $16.29 $13.07 2,062,244
2019-07-05 $16.16 $16.40 $15.96 $16.34 $13.11 1,350,000
2019-07-03 $16.23 $16.49 $16.12 $16.16 $12.96 1,177,732
2019-07-02 $15.90 $16.22 $15.76 $16.17 $12.97 1,468,556
2019-07-01 $16.47 $16.55 $15.66 $15.82 $12.69 2,856,079
2019-06-28 $16.04 $16.33 $16.01 $16.21 $13.00 3,181,490
2019-06-27 $15.64 $16.09 $15.62 $16.02 $12.85 2,271,165
2019-06-26 $15.87 $15.94 $15.48 $15.53 $12.46 2,529,829
2019-06-25 $15.60 $16.07 $15.55 $15.86 $12.72 2,123,450
2019-06-24 $16.16 $16.17 $15.58 $15.60 $12.51 2,046,420
2019-06-21 $16.17 $16.20 $15.76 $16.12 $12.93 3,395,500
2019-06-20 $16.41 $16.45 $16.17 $16.17 $12.97 1,184,570
2019-06-19 $16.53 $16.55 $16.16 $16.30 $13.07 2,006,795
2019-06-18 $16.61 $16.94 $16.48 $16.55 $13.27 1,615,767
2019-06-17 $16.25 $16.58 $16.25 $16.52 $13.25 944,895
2019-06-14 $16.50 $16.59 $16.20 $16.21 $13.00 1,154,058
2019-06-13 $16.17 $16.64 $16.17 $16.52 $13.25 1,502,287
2019-06-12 $16.21 $16.36 $16.12 $16.16 $12.96 1,105,721
2019-06-11 $16.47 $16.63 $16.19 $16.23 $13.02 1,269,157
2019-06-10 $16.39 $16.65 $16.30 $16.39 $13.15 1,461,504
2019-06-07 $16.63 $16.71 $16.29 $16.42 $13.17 1,662,380
2019-06-06 $17.23 $17.26 $16.39 $16.52 $13.25 2,062,469
2019-06-05 $17.30 $17.35 $17.03 $17.25 $13.84 1,126,378
2019-06-04 $16.90 $17.30 $16.85 $17.23 $13.82 1,704,047
2019-06-03 $16.96 $17.01 $16.67 $16.86 $13.52 1,858,561
2019-05-31 $16.80 $17.02 $16.50 $16.96 $13.60 2,968,942
2019-05-30 $17.05 $17.27 $16.85 $16.87 $13.53 2,072,005
2019-05-29 $17.68 $17.77 $16.93 $17.10 $13.72 3,410,958
2019-05-28 $18.15 $18.20 $17.75 $17.75 $14.24 1,153,008
2019-05-24 $17.86 $18.13 $17.82 $18.06 $14.49 947,766
2019-05-23 $17.68 $17.81 $17.54 $17.77 $14.25 1,531,474
2019-05-22 $18.14 $18.19 $17.67 $17.73 $14.22 1,774,461
2019-05-21 $17.70 $18.19 $17.66 $18.12 $14.53 2,006,389
2019-05-20 $18.44 $18.45 $17.71 $17.74 $14.23 2,269,288
2019-05-17 $18.60 $18.72 $18.36 $18.47 $14.81 897,716
2019-05-16 $18.64 $18.82 $18.60 $18.70 $15.00 893,624
2019-05-15 $18.55 $18.72 $18.42 $18.64 $14.95 866,385
2019-05-14 $18.62 $18.70 $18.35 $18.53 $14.86 923,103
2019-05-13 $18.21 $18.59 $18.15 $18.55 $14.88 1,216,960
2019-05-10 $18.16 $18.40 $18.09 $18.34 $14.71 1,067,669
2019-05-09 $18.03 $18.28 $17.75 $18.17 $14.57 2,730,890
2019-05-08 $18.82 $19.18 $18.60 $18.61 $14.93 1,556,657
2019-05-07 $18.92 $19.35 $18.55 $18.83 $15.10 4,212,167
2019-05-06 $18.56 $18.98 $18.50 $18.85 $15.12 3,182,390
2019-05-03 $18.35 $18.66 $18.22 $18.57 $14.89 1,494,695
2019-05-02 $18.09 $18.39 $18.06 $18.27 $14.65 1,502,795
2019-05-01 $18.08 $18.33 $17.93 $18.03 $14.46 2,072,450
2019-04-30 $18.43 $18.45 $18.03 $18.06 $14.49 3,723,802
2019-04-29 $18.72 $18.80 $18.42 $18.43 $14.78 1,446,627
2019-04-26 $18.90 $19.16 $18.90 $19.06 $15.00 1,373,806
2019-04-25 $19.08 $19.16 $18.83 $18.88 $14.86 1,283,519
2019-04-24 $18.98 $19.36 $18.92 $19.06 $15.00 1,494,926
2019-04-23 $18.50 $18.99 $18.32 $18.91 $14.88 1,898,746
2019-04-22 $19.01 $19.05 $18.23 $18.49 $14.55 2,866,259
2019-04-18 $19.00 $19.35 $19.00 $19.01 $14.96 1,575,901
2019-04-17 $18.95 $19.23 $18.88 $18.98 $14.94 2,305,841
2019-04-16 $19.90 $19.91 $18.85 $18.91 $14.88 3,650,049
2019-04-15 $20.25 $20.30 $19.85 $19.88 $15.64 1,298,766
2019-04-12 $20.21 $20.24 $20.06 $20.17 $15.87 1,272,800
2019-04-11 $20.15 $20.24 $20.08 $20.20 $15.90 1,561,428
2019-04-10 $20.14 $20.25 $20.12 $20.12 $15.83 1,408,019
2019-04-09 $20.33 $20.33 $20.00 $20.05 $15.78 1,125,435
2019-04-08 $20.58 $20.66 $20.29 $20.31 $15.98 1,287,071
2019-04-05 $20.27 $20.58 $20.25 $20.52 $16.15 1,770,485
2019-04-04 $20.26 $20.45 $20.12 $20.27 $15.95 1,981,734
2019-04-03 $20.14 $20.25 $19.96 $20.22 $15.91 2,317,879
2019-04-02 $20.30 $20.43 $19.86 $20.11 $15.83 2,836,927
2019-04-01 $20.68 $20.81 $20.26 $20.35 $16.01 2,196,158
2019-03-29 $21.25 $21.28 $20.92 $20.98 $16.51 1,075,063
2019-03-28 $21.10 $21.27 $20.96 $21.19 $16.68 877,831
2019-03-27 $20.99 $21.13 $20.77 $21.03 $16.55 1,196,196
2019-03-26 $20.60 $21.04 $20.56 $20.93 $16.47 1,496,025
2019-03-25 $20.55 $20.65 $20.31 $20.53 $16.16 1,057,993
2019-03-22 $20.57 $20.74 $20.38 $20.42 $16.07 1,211,732
2019-03-21 $20.00 $20.59 $20.00 $20.56 $16.18 1,883,877
2019-03-20 $19.98 $20.25 $19.75 $20.01 $15.75 1,406,193
2019-03-19 $20.00 $20.21 $19.91 $19.99 $15.73 824,210
2019-03-18 $20.15 $20.23 $19.84 $19.95 $15.70 1,161,796
2019-03-15 $20.81 $20.87 $20.05 $20.17 $15.87 3,523,472
2019-03-14 $21.00 $21.08 $20.78 $20.80 $16.37 921,641
2019-03-13 $20.91 $21.11 $20.89 $20.93 $16.47 724,191
2019-03-12 $20.75 $21.06 $20.72 $20.87 $16.42 775,903
2019-03-11 $20.56 $20.71 $20.31 $20.71 $16.30 870,505
2019-03-08 $20.70 $20.82 $20.29 $20.47 $16.11 883,095
2019-03-07 $20.87 $21.04 $20.66 $20.73 $16.31 1,032,910
2019-03-06 $20.99 $21.06 $20.80 $20.82 $16.38 1,071,653
2019-03-05 $20.68 $21.02 $20.66 $20.96 $16.49 849,913
2019-03-04 $20.87 $21.04 $20.58 $20.69 $16.28 1,405,256
2019-03-01 $21.61 $21.69 $20.79 $20.81 $16.38 1,663,919
2019-02-28 $21.83 $22.00 $21.59 $21.59 $16.99 1,013,837
2019-02-27 $21.39 $21.83 $21.35 $21.79 $17.15 1,342,468
2019-02-26 $21.65 $21.75 $21.23 $21.53 $16.94 987,008
2019-02-25 $21.67 $21.80 $21.54 $21.55 $16.96 639,548
2019-02-22 $21.47 $21.87 $21.42 $21.70 $17.08 1,040,475
2019-02-21 $21.49 $21.53 $21.30 $21.44 $16.87 877,921
2019-02-20 $21.53 $21.65 $21.30 $21.54 $16.95 1,199,713
2019-02-19 $21.61 $21.87 $21.50 $21.54 $16.95 1,482,316
2019-02-15 $22.08 $22.08 $21.57 $21.73 $17.10 1,400,919
2019-02-14 $21.42 $22.01 $21.32 $21.80 $17.16 2,388,533
2019-02-13 $22.33 $22.56 $22.17 $22.22 $17.49 1,607,436
2019-02-12 $22.43 $22.54 $22.29 $22.33 $17.57 726,539
2019-02-11 $22.36 $22.56 $22.23 $22.43 $17.65 765,616
2019-02-08 $22.39 $22.56 $22.24 $22.37 $17.60 603,160
2019-02-07 $22.30 $22.52 $22.05 $22.45 $17.67 911,288
2019-02-06 $22.68 $22.74 $22.29 $22.41 $17.64 721,001
2019-02-05 $22.21 $22.80 $22.07 $22.73 $17.89 1,442,894
2019-02-04 $22.01 $22.27 $21.87 $22.20 $17.47 1,028,134
2019-02-01 $22.80 $22.96 $21.80 $22.01 $17.32 1,673,670
2019-01-31 $22.83 $23.08 $22.59 $22.75 $17.90 3,400,143
2019-01-30 $22.77 $23.14 $22.65 $22.87 $18.00 904,250
2019-01-29 $22.88 $23.08 $22.80 $23.06 $17.87 858,171
2019-01-28 $22.73 $23.02 $22.60 $22.92 $17.76 946,293
2019-01-25 $22.52 $22.78 $22.43 $22.74 $17.63 909,573
2019-01-24 $22.30 $22.56 $22.19 $22.52 $17.45 559,067
2019-01-23 $22.17 $22.35 $21.97 $22.32 $17.30 1,005,099
2019-01-22 $22.33 $22.46 $21.94 $22.13 $17.15 1,104,100
2019-01-18 $22.24 $22.44 $22.22 $22.33 $17.31 726,751
2019-01-17 $22.26 $22.45 $22.09 $22.29 $17.28 940,859
2019-01-16 $22.09 $22.38 $22.02 $22.25 $17.25 488,420
2019-01-15 $21.86 $22.23 $21.83 $22.04 $17.08 763,026
2019-01-14 $22.01 $22.11 $21.67 $21.81 $16.90 893,817
2019-01-11 $22.14 $22.25 $21.90 $22.01 $17.06 722,621
2019-01-10 $21.85 $22.17 $21.73 $22.08 $17.11 1,099,368
2019-01-09 $22.03 $22.15 $21.75 $22.14 $17.16 559,126
2019-01-08 $21.29 $22.04 $21.29 $21.95 $17.01 1,257,420
2019-01-07 $21.00 $21.44 $20.88 $21.22 $16.45 1,273,068
2019-01-04 $20.57 $21.18 $20.57 $20.95 $16.24 729,110
2019-01-03 $20.46 $21.02 $20.34 $20.44 $15.84 1,233,275
2019-01-02 $19.97 $20.45 $19.76 $20.41 $15.82 1,948,455
2018-12-31 $20.70 $20.78 $19.86 $20.22 $15.67 1,478,898
2018-12-28 $21.02 $21.27 $20.36 $20.70 $16.04 1,341,682
2018-12-27 $20.96 $20.96 $20.21 $20.93 $16.22 1,264,743
2018-12-26 $19.91 $21.18 $19.85 $21.12 $16.37 1,600,168
2018-12-24 $20.33 $20.45 $19.84 $19.85 $15.39 911,211
2018-12-21 $20.49 $21.08 $20.29 $20.48 $15.87 2,675,214
2018-12-20 $20.93 $21.00 $20.28 $20.48 $15.87 1,968,988
2018-12-19 $21.93 $21.95 $20.92 $20.93 $16.22 2,373,175
2018-12-18 $22.26 $22.47 $22.16 $22.25 $17.25 893,010
2018-12-17 $23.64 $23.68 $22.08 $22.18 $17.19 1,526,947
2018-12-14 $23.46 $23.60 $23.37 $23.56 $18.26 1,068,232
2018-12-13 $23.28 $23.85 $23.28 $23.46 $18.18 848,524
2018-12-12 $24.00 $24.10 $23.30 $23.31 $18.07 869,046
2018-12-11 $23.48 $24.17 $23.42 $23.91 $18.53 1,204,131
2018-12-10 $24.38 $24.39 $23.32 $23.38 $18.12 1,170,668
2018-12-07 $24.26 $24.65 $24.10 $24.36 $18.88 1,583,312
2018-12-06 $23.30 $24.20 $23.11 $24.19 $18.75 1,806,748
2018-12-04 $23.94 $24.02 $23.31 $23.37 $18.11 603,215
2018-12-03 $23.65 $23.94 $23.48 $23.89 $18.52 909,445
2018-11-30 $23.51 $23.89 $23.48 $23.65 $18.33 1,981,357
2018-11-29 $23.29 $23.49 $23.15 $23.44 $18.17 766,327
2018-11-28 $23.31 $23.41 $22.89 $23.34 $18.09 1,134,942
2018-11-27 $23.40 $23.80 $23.34 $23.36 $18.11 1,789,248
2018-11-26 $23.28 $23.41 $23.10 $23.39 $18.13 1,350,099
2018-11-23 $23.20 $23.42 $22.98 $23.23 $18.00 290,651
2018-11-21 $23.22 $23.48 $23.08 $23.25 $18.02 919,016
2018-11-20 $23.54 $23.73 $23.25 $23.27 $18.04 1,033,336
2018-11-19 $23.52 $23.75 $23.39 $23.62 $18.31 680,390
2018-11-16 $23.28 $23.67 $23.07 $23.57 $18.27 853,261
2018-11-15 $23.56 $23.56 $23.06 $23.42 $18.15 934,754
2018-11-14 $24.10 $24.15 $23.63 $23.65 $18.33 735,993
2018-11-13 $23.87 $24.11 $23.60 $24.03 $18.62 930,566
2018-11-12 $23.76 $24.04 $23.69 $23.83 $18.47 919,478
2018-11-09 $23.69 $23.98 $23.50 $23.63 $18.31 1,014,754
2018-11-08 $23.55 $23.70 $23.27 $23.69 $18.36 577,321
2018-11-07 $23.10 $23.60 $23.10 $23.57 $18.27 1,239,097
2018-11-06 $23.05 $23.11 $22.82 $23.03 $17.85 737,834
2018-11-05 $23.14 $23.25 $22.81 $23.01 $17.83 1,402,415
2018-11-02 $22.84 $23.15 $22.37 $23.15 $17.94 2,077,482
2018-11-01 $22.46 $22.58 $22.20 $22.46 $17.41 1,354,891
2018-10-31 $22.96 $22.96 $22.24 $22.26 $17.25 6,985,118
2018-10-30 $22.24 $23.00 $22.10 $22.96 $17.80 1,988,114
2018-10-29 $21.96 $22.64 $21.96 $22.52 $17.19 1,699,244
2018-10-26 $22.17 $22.17 $21.64 $21.80 $16.64 1,300,372
2018-10-25 $21.47 $22.33 $21.19 $22.15 $16.91 1,475,304
2018-10-24 $21.65 $21.70 $21.42 $21.50 $16.41 1,080,107
2018-10-23 $21.52 $21.75 $21.33 $21.63 $16.51 1,043,834
2018-10-22 $22.00 $22.27 $21.54 $21.59 $16.48 933,270
2018-10-19 $21.75 $22.09 $21.63 $22.00 $16.80 599,171
2018-10-18 $21.66 $21.92 $21.64 $21.68 $16.55 562,573
2018-10-17 $21.76 $21.89 $21.52 $21.68 $16.55 864,758
2018-10-16 $21.49 $21.97 $21.33 $21.81 $16.65 873,110
2018-10-15 $21.37 $21.69 $21.32 $21.52 $16.43 842,019
2018-10-12 $21.94 $21.94 $21.35 $21.40 $16.34 1,603,624
2018-10-11 $21.73 $22.14 $21.58 $21.75 $16.60 2,583,494
2018-10-10 $21.72 $22.06 $21.58 $21.73 $16.59 1,836,661
2018-10-09 $21.99 $22.11 $21.70 $21.83 $16.67 833,242
2018-10-08 $21.62 $22.14 $21.58 $22.01 $16.80 1,165,553
2018-10-05 $21.28 $21.83 $21.21 $21.58 $16.47 1,248,025
2018-10-04 $21.77 $21.83 $21.19 $21.25 $16.22 2,276,127
2018-10-03 $22.07 $22.20 $21.70 $21.87 $16.70 2,084,179
2018-10-02 $22.24 $22.32 $21.95 $22.07 $16.85 1,445,971
2018-10-01 $22.88 $22.88 $22.23 $22.25 $16.99 2,073,590
2018-09-28 $22.51 $22.90 $22.45 $22.88 $17.47 1,224,490
2018-09-27 $22.65 $22.72 $22.41 $22.50 $17.18 939,487
2018-09-26 $22.75 $22.97 $22.62 $22.64 $17.28 1,393,214
2018-09-25 $22.43 $22.80 $22.39 $22.74 $17.36 1,295,060
2018-09-24 $23.00 $23.10 $22.11 $22.39 $17.09 2,702,000
2018-09-21 $22.84 $23.13 $22.79 $23.07 $17.61 2,080,574
2018-09-20 $22.42 $22.94 $22.22 $22.86 $17.45 1,487,121
2018-09-19 $23.01 $23.05 $22.34 $22.42 $17.12 1,510,791
2018-09-18 $23.11 $23.20 $22.82 $23.04 $17.59 2,008,834
2018-09-17 $22.84 $23.21 $22.79 $23.09 $17.63 1,799,384
2018-09-14 $22.79 $22.82 $22.32 $22.78 $17.39 2,247,586
2018-09-13 $22.75 $22.88 $22.56 $22.79 $17.40 1,273,967
2018-09-12 $23.00 $23.07 $22.60 $22.71 $17.34 1,458,168
2018-09-11 $23.09 $23.24 $22.90 $22.99 $17.55 1,210,425
2018-09-10 $23.26 $23.36 $23.09 $23.17 $17.69 816,035
2018-09-07 $23.53 $23.58 $23.11 $23.19 $17.70 701,825
2018-09-06 $23.60 $23.88 $23.57 $23.63 $18.04 625,678
2018-09-05 $23.44 $23.81 $23.27 $23.53 $17.96 766,751
2018-09-04 $24.00 $24.05 $23.39 $23.44 $17.89 1,077,738
2018-08-31 $24.05 $24.20 $23.86 $24.06 $18.37 722,166
2018-08-30 $24.23 $24.26 $23.96 $24.05 $18.36 459,182
2018-08-29 $24.30 $24.32 $24.16 $24.19 $18.47 451,474
2018-08-28 $24.00 $24.30 $23.97 $24.30 $18.55 806,378
2018-08-27 $24.23 $24.25 $23.91 $24.00 $18.32 855,632
2018-08-24 $24.26 $24.29 $24.06 $24.23 $18.50 690,141
2018-08-23 $24.38 $24.38 $24.21 $24.31 $18.56 566,334
2018-08-22 $24.69 $24.73 $24.29 $24.35 $18.59 882,875
2018-08-21 $24.61 $24.74 $24.53 $24.67 $18.83 974,885
2018-08-20 $24.40 $24.91 $24.38 $24.62 $18.80 1,121,189
2018-08-17 $24.07 $24.40 $24.02 $24.38 $18.61 794,574
2018-08-16 $23.85 $24.08 $23.82 $24.08 $18.38 810,061
2018-08-15 $24.03 $24.07 $23.61 $23.85 $18.21 838,123
2018-08-14 $23.63 $24.01 $23.59 $23.99 $18.31 814,365
2018-08-13 $23.65 $23.75 $23.42 $23.57 $17.99 605,039
2018-08-10 $23.73 $23.94 $23.63 $23.64 $18.05 576,652
2018-08-09 $23.83 $23.93 $23.70 $23.81 $18.18 773,061
2018-08-08 $23.73 $23.91 $23.51 $23.79 $18.16 760,202
2018-08-07 $24.08 $24.10 $23.71 $23.78 $18.15 1,202,907
2018-08-06 $24.30 $24.46 $24.12 $24.17 $18.45 957,857
2018-08-03 $24.01 $24.28 $23.94 $24.28 $18.54 914,054
2018-08-02 $24.18 $24.34 $23.92 $23.96 $18.29 1,058,440
2018-08-01 $23.57 $24.34 $23.24 $24.20 $18.48 2,100,444
2018-07-31 $23.75 $24.39 $23.65 $23.85 $18.21 6,757,585
2018-07-30 $23.52 $23.82 $23.29 $23.62 $18.03 1,174,054
2018-07-27 $24.19 $24.21 $23.50 $23.64 $17.78 1,535,133
2018-07-26 $24.04 $24.46 $24.02 $24.12 $18.15 1,528,957
2018-07-25 $23.91 $24.06 $23.53 $24.00 $18.05 1,167,485
2018-07-24 $23.89 $23.94 $23.58 $23.75 $17.87 787,771
2018-07-23 $23.51 $23.92 $23.45 $23.89 $17.97 1,319,828
2018-07-20 $23.65 $23.74 $23.35 $23.66 $17.80 995,792
2018-07-19 $23.25 $23.90 $23.11 $23.73 $17.85 1,155,260
2018-07-18 $23.32 $23.47 $23.10 $23.28 $17.51 938,279
2018-07-17 $23.30 $23.64 $23.27 $23.33 $17.55 952,901
2018-07-16 $23.47 $23.49 $23.15 $23.26 $17.50 1,165,562
2018-07-13 $23.78 $23.81 $23.45 $23.47 $17.66 722,194
2018-07-12 $23.83 $23.87 $23.49 $23.71 $17.84 750,017
2018-07-11 $23.95 $24.13 $23.76 $23.80 $17.90 761,628
2018-07-10 $24.00 $24.18 $23.86 $24.04 $18.08 1,055,050
2018-07-09 $24.20 $24.25 $23.86 $23.96 $18.02 868,375
2018-07-06 $24.20 $24.35 $24.13 $24.22 $18.22 926,064
2018-07-05 $23.80 $24.13 $23.51 $24.12 $18.15 740,107
2018-07-03 $23.45 $23.84 $23.17 $23.72 $17.84 439,240
2018-07-02 $23.46 $23.75 $23.13 $23.43 $17.63 867,904
2018-06-29 $24.03 $24.05 $23.44 $23.49 $17.67 1,207,967
2018-06-28 $23.87 $24.12 $23.81 $24.03 $18.08 1,227,309
2018-06-27 $23.72 $24.07 $23.63 $23.90 $17.98 1,140,191
2018-06-26 $24.02 $24.11 $23.69 $23.70 $17.83 1,272,427
2018-06-25 $23.92 $24.17 $23.72 $24.09 $18.12 2,458,211
2018-06-22 $23.40 $23.97 $23.39 $23.92 $17.99 9,965,865
2018-06-21 $23.08 $23.36 $22.97 $23.26 $17.50 960,027
2018-06-20 $22.50 $23.12 $22.46 $23.04 $17.33 1,318,058
2018-06-19 $22.46 $22.69 $22.36 $22.47 $16.90 1,170,588
2018-06-18 $22.39 $22.72 $22.26 $22.55 $16.96 896,052
2018-06-15 $22.35 $22.64 $22.34 $22.43 $16.87 1,484,563
2018-06-14 $22.46 $22.61 $22.15 $22.31 $16.78 1,303,417
2018-06-13 $22.97 $22.98 $22.34 $22.34 $16.81 1,258,607
2018-06-12 $22.69 $23.09 $22.56 $22.92 $17.24 903,350
2018-06-11 $22.40 $22.81 $22.39 $22.70 $17.08 839,918
2018-06-08 $22.32 $22.46 $22.25 $22.41 $16.86 1,300,728
2018-06-07 $22.19 $22.49 $22.08 $22.29 $16.77 735,427
2018-06-06 $22.11 $22.27 $21.97 $22.20 $16.70 893,634
2018-06-05 $21.94 $22.25 $21.88 $22.14 $16.66 1,242,109
2018-06-04 $21.74 $22.00 $21.64 $21.84 $16.43 1,248,051
2018-06-01 $21.50 $21.86 $21.31 $21.61 $16.26 1,596,099
2018-05-31 $21.69 $21.81 $21.43 $21.49 $16.17 1,445,827
2018-05-30 $21.15 $21.87 $21.00 $21.73 $16.35 1,349,457
2018-05-29 $21.04 $21.35 $20.80 $21.21 $15.96 991,908
2018-05-25 $20.90 $21.18 $20.82 $21.05 $15.84 740,286
2018-05-24 $21.03 $21.10 $20.77 $20.90 $15.72 746,595
2018-05-23 $20.80 $21.02 $20.73 $20.93 $15.75 621,493
2018-05-22 $20.76 $20.87 $20.53 $20.76 $15.62 969,176
2018-05-21 $20.40 $20.97 $20.01 $20.81 $15.66 1,349,454
2018-05-18 $20.24 $20.41 $20.16 $20.28 $15.26 1,379,821
2018-05-17 $20.20 $20.38 $20.11 $20.16 $15.17 791,219
2018-05-16 $20.05 $20.42 $20.03 $20.13 $15.14 1,221,363
2018-05-15 $20.25 $20.42 $19.95 $20.04 $15.08 1,838,229
2018-05-14 $20.72 $20.77 $20.34 $20.42 $15.36 1,342,696
2018-05-11 $21.05 $21.18 $20.65 $20.73 $15.59 916,905
2018-05-10 $21.26 $21.35 $21.08 $21.18 $15.93 1,194,594
2018-05-09 $20.84 $21.36 $20.81 $21.18 $15.93 1,436,597
2018-05-08 $21.11 $21.16 $20.66 $20.84 $15.68 1,231,238
2018-05-07 $20.97 $21.28 $20.81 $21.11 $15.88 1,721,310
2018-05-04 $20.25 $20.95 $20.25 $20.77 $15.62 1,767,873
2018-05-03 $20.24 $20.34 $20.05 $20.25 $15.23 2,164,754
2018-05-02 $19.92 $20.64 $19.86 $20.36 $15.32 7,683,344
2018-05-01 $21.95 $22.35 $21.86 $22.32 $16.79 1,794,452
2018-04-30 $22.19 $22.30 $21.84 $21.95 $16.51 4,584,318
2018-04-27 $21.61 $22.28 $21.60 $22.15 $16.66 1,562,341
2018-04-26 $21.60 $22.10 $21.48 $21.90 $16.22 1,207,774
2018-04-25 $21.42 $21.54 $21.23 $21.38 $15.83 1,310,998
2018-04-24 $21.39 $21.75 $21.16 $21.45 $15.89 2,421,456
2018-04-23 $21.55 $21.75 $21.34 $21.39 $15.84 1,098,228
2018-04-20 $22.15 $22.45 $21.51 $21.52 $15.94 1,119,124
2018-04-19 $22.74 $22.89 $21.96 $22.09 $16.36 1,340,789
2018-04-18 $22.85 $22.96 $22.72 $22.77 $16.86 762,577
2018-04-17 $22.71 $22.99 $22.57 $22.81 $16.89 1,131,609
2018-04-16 $22.78 $22.98 $22.62 $22.67 $16.79 857,482
2018-04-13 $22.64 $22.70 $22.44 $22.68 $16.80 1,107,098
2018-04-12 $22.89 $22.96 $22.60 $22.64 $16.77 1,297,470
2018-04-11 $23.01 $23.30 $22.90 $22.92 $16.97 587,357
2018-04-10 $22.76 $23.01 $22.55 $23.00 $17.03 800,416
2018-04-09 $22.80 $22.87 $22.47 $22.62 $16.75 841,415
2018-04-06 $23.23 $23.31 $22.74 $22.78 $16.87 746,310
2018-04-05 $23.02 $23.20 $22.84 $23.18 $17.17 622,332
2018-04-04 $22.43 $23.20 $22.38 $23.03 $17.06 2,444,443
2018-04-03 $22.19 $22.86 $22.16 $22.54 $16.69 1,630,706
2018-04-02 $22.03 $22.73 $21.95 $22.16 $16.41 2,069,476
2018-03-29 $22.75 $22.80 $21.81 $22.00 $16.29 2,272,692
2018-03-28 $22.33 $23.00 $22.26 $22.75 $16.85 1,776,809
2018-03-27 $22.07 $22.41 $21.49 $22.20 $16.44 2,567,423
2018-03-26 $21.93 $22.26 $21.79 $22.16 $16.41 3,348,427
2018-03-23 $21.82 $22.06 $21.69 $21.69 $16.06 1,319,136
2018-03-22 $21.65 $22.11 $21.62 $21.77 $16.12 1,182,048
2018-03-21 $21.50 $21.91 $21.30 $21.63 $16.02 1,018,413
2018-03-20 $21.49 $21.68 $21.32 $21.50 $15.92 1,079,424
2018-03-19 $21.78 $21.84 $21.35 $21.49 $15.92 903,104
2018-03-16 $21.60 $21.90 $21.55 $21.76 $16.12 3,004,918
2018-03-15 $22.04 $22.19 $21.50 $21.60 $16.00 1,301,081
2018-03-14 $22.07 $22.35 $21.97 $22.07 $16.34 1,632,682
2018-03-13 $21.80 $22.12 $21.66 $21.94 $16.25 1,488,788
2018-03-12 $21.47 $21.78 $21.44 $21.76 $16.12 1,418,539
2018-03-09 $22.18 $22.20 $21.16 $21.47 $15.90 2,861,998
2018-03-08 $22.99 $23.03 $22.12 $22.20 $16.44 1,660,350
2018-03-07 $22.88 $23.13 $22.77 $22.93 $16.98 753,764
2018-03-06 $22.88 $23.01 $22.58 $22.96 $17.00 857,289
2018-03-05 $22.61 $23.11 $22.61 $22.92 $16.97 978,252
2018-03-02 $22.35 $22.72 $21.99 $22.70 $16.81 1,040,948
2018-03-01 $22.25 $23.04 $22.17 $22.49 $16.66 2,148,933
2018-02-28 $22.35 $22.73 $22.31 $22.32 $16.53 1,314,313
2018-02-27 $23.21 $23.44 $22.20 $22.20 $16.44 1,275,031
2018-02-26 $22.67 $23.11 $22.52 $23.11 $17.11 1,446,868
2018-02-23 $22.48 $22.80 $22.38 $22.57 $16.71 1,105,875
2018-02-22 $22.02 $22.72 $22.02 $22.39 $16.58 1,361,687
2018-02-21 $22.46 $22.59 $21.88 $21.93 $16.24 1,598,134
2018-02-20 $22.55 $23.05 $22.50 $22.52 $16.68 2,024,549
2018-02-16 $21.99 $22.71 $21.99 $22.55 $16.70 2,072,787
2018-02-15 $21.65 $22.29 $21.56 $21.94 $16.25 3,378,796
2018-02-14 $23.12 $23.33 $21.14 $21.81 $16.15 7,906,346
2018-02-13 $23.30 $23.57 $22.94 $23.47 $17.38 1,351,468
2018-02-12 $22.97 $23.34 $22.20 $23.28 $17.24 2,052,485
2018-02-09 $22.93 $23.03 $22.26 $22.82 $16.90 1,959,810
2018-02-08 $23.46 $23.64 $22.72 $22.74 $16.84 1,451,464
2018-02-07 $23.57 $24.28 $23.54 $23.54 $17.43 1,445,105
2018-02-06 $23.17 $23.70 $22.85 $23.55 $17.44 2,857,989
2018-02-05 $23.66 $24.34 $23.44 $23.60 $17.48 2,043,541
2018-02-02 $24.01 $24.04 $23.55 $23.79 $17.62 1,312,956
2018-02-01 $25.07 $25.20 $24.05 $24.07 $17.83 1,896,227
2018-01-31 $24.98 $25.34 $24.69 $25.18 $18.65 4,469,786
2018-01-30 $24.92 $25.13 $24.59 $24.77 $18.34 926,910
2018-01-29 $25.55 $25.68 $25.10 $25.40 $18.55 1,101,522
2018-01-26 $25.45 $25.68 $25.22 $25.65 $18.74 954,371
2018-01-25 $25.06 $25.48 $24.84 $25.46 $18.60 1,629,839
2018-01-24 $25.53 $25.68 $24.93 $25.05 $18.30 1,497,778
2018-01-23 $26.00 $26.16 $25.49 $25.64 $18.73 1,723,210
2018-01-22 $25.16 $25.89 $25.11 $25.84 $18.88 1,662,599
2018-01-19 $24.83 $25.07 $24.48 $25.04 $18.29 915,564
2018-01-18 $24.97 $25.10 $24.76 $24.89 $18.18 995,492
2018-01-17 $24.81 $25.34 $24.69 $25.14 $18.36 1,117,612
2018-01-16 $25.25 $25.38 $24.72 $24.73 $18.06 1,140,836
2018-01-12 $24.85 $25.15 $24.73 $25.13 $18.36 1,135,046
2018-01-11 $24.62 $24.92 $24.56 $24.87 $18.17 897,820
2018-01-10 $24.55 $24.75 $24.19 $24.60 $17.97 1,538,678
2018-01-09 $26.00 $26.06 $24.71 $24.75 $18.08 1,758,634
2018-01-08 $26.01 $26.08 $25.61 $26.04 $19.02 1,036,436
2018-01-05 $25.70 $26.00 $25.50 $25.92 $18.93 1,069,595
2018-01-04 $26.19 $26.28 $25.52 $25.63 $18.72 1,717,552
2018-01-03 $26.30 $26.45 $25.92 $26.23 $19.16 1,647,926
2018-01-02 $26.59 $26.65 $26.12 $26.27 $19.19 1,541,783
2017-12-29 $26.57 $26.73 $26.40 $26.51 $19.37 1,096,118
2017-12-28 $26.29 $26.53 $26.07 $26.50 $19.36 798,582
2017-12-27 $26.00 $26.43 $25.98 $26.31 $19.22 1,116,027
2017-12-26 $25.50 $26.04 $25.48 $25.89 $18.91 1,274,934
2017-12-22 $25.49 $25.51 $25.18 $25.41 $18.56 1,516,154
2017-12-21 $25.40 $25.55 $25.12 $25.45 $18.59 704,004
2017-12-20 $25.74 $26.07 $25.31 $25.32 $18.50 1,156,789
2017-12-19 $26.16 $26.46 $25.93 $26.04 $19.02 1,133,454
2017-12-18 $26.29 $26.54 $26.08 $26.20 $19.14 1,393,561
2017-12-15 $25.93 $26.26 $25.93 $26.22 $19.15 3,186,972
2017-12-14 $25.92 $26.25 $25.76 $25.78 $18.83 1,496,033
2017-12-13 $25.52 $25.97 $25.40 $25.85 $18.88 1,182,941
2017-12-12 $25.16 $25.82 $25.01 $25.53 $18.65 1,938,971
2017-12-11 $25.24 $25.45 $24.96 $24.97 $18.24 1,194,551
2017-12-08 $24.52 $25.14 $24.26 $25.08 $18.32 782,887
2017-12-07 $24.35 $24.66 $24.16 $24.45 $17.86 732,197
2017-12-06 $25.03 $25.13 $24.28 $24.42 $17.84 1,109,529
2017-12-05 $25.31 $25.45 $24.90 $24.99 $18.25 976,784
2017-12-04 $24.86 $25.34 $24.80 $25.17 $18.39 1,674,158
2017-12-01 $25.00 $25.26 $24.50 $24.84 $18.15 1,140,226
2017-11-30 $25.13 $25.39 $24.99 $25.04 $18.29 1,401,650
2017-11-29 $24.54 $25.26 $24.35 $25.11 $18.34 1,389,534
2017-11-28 $24.22 $24.67 $24.13 $24.59 $17.96 1,077,321
2017-11-27 $24.40 $24.45 $24.03 $24.29 $17.74 1,095,917
2017-11-24 $24.46 $24.50 $24.21 $24.40 $17.82 401,806
2017-11-22 $24.14 $24.74 $24.06 $24.40 $17.82 1,161,247
2017-11-21 $24.16 $24.24 $23.95 $24.14 $17.63 1,031,662
2017-11-20 $24.50 $24.51 $24.01 $24.17 $17.66 1,263,207
2017-11-17 $24.98 $25.30 $24.49 $24.52 $17.91 1,557,358
2017-11-16 $24.54 $24.97 $24.44 $24.93 $18.21 2,171,670
2017-11-15 $24.75 $24.80 $24.41 $24.51 $17.90 1,691,414
2017-11-14 $24.54 $24.78 $24.07 $24.72 $18.06 1,855,429
2017-11-13 $24.50 $24.67 $23.74 $24.49 $17.89 2,106,637
2017-11-10 $23.75 $24.60 $23.75 $24.27 $17.73 1,985,319
2017-11-09 $22.98 $24.71 $22.94 $23.75 $17.35 3,951,052
2017-11-08 $23.54 $23.54 $22.02 $22.73 $16.60 3,715,085
2017-11-07 $22.16 $22.98 $22.16 $22.29 $16.28 3,388,886
2017-11-06 $22.46 $22.58 $21.99 $22.19 $16.21 2,342,737
2017-11-03 $23.34 $23.41 $21.81 $22.46 $16.41 4,547,723
2017-11-02 $23.16 $23.69 $23.08 $23.66 $17.28 1,306,848
2017-11-01 $22.82 $23.25 $22.66 $23.12 $16.89 1,413,686
2017-10-31 $23.16 $23.23 $22.41 $22.75 $16.62 5,712,605
2017-10-30 $22.76 $23.32 $22.67 $23.18 $16.93 3,049,294
2017-10-27 $24.15 $24.20 $22.65 $23.06 $16.60 4,819,868
2017-10-26 $24.52 $24.73 $23.92 $24.13 $17.37 2,832,667
2017-10-25 $25.00 $25.07 $24.31 $24.48 $17.62 1,549,500
2017-10-24 $25.34 $25.45 $25.00 $25.07 $18.05 1,113,468
2017-10-23 $25.15 $25.59 $25.15 $25.36 $18.26 1,189,744
2017-10-20 $25.46 $25.50 $25.11 $25.20 $18.14 914,854
2017-10-19 $25.24 $25.58 $25.15 $25.46 $18.33 1,085,378
2017-10-18 $25.27 $25.61 $25.18 $25.19 $18.13 828,671
2017-10-17 $24.85 $25.32 $24.85 $25.27 $18.19 651,518
2017-10-16 $25.21 $25.31 $24.88 $24.92 $17.94 972,400
2017-10-13 $25.02 $25.60 $25.02 $25.21 $18.15 770,111
2017-10-12 $25.29 $25.38 $24.82 $24.94 $17.95 1,276,899
2017-10-11 $25.31 $25.58 $25.22 $25.30 $18.21 1,190,234
2017-10-10 $25.03 $25.49 $25.03 $25.31 $18.22 652,042
2017-10-09 $24.92 $25.09 $24.82 $24.90 $17.92 605,277
2017-10-06 $24.85 $25.08 $24.50 $24.82 $17.87 815,327
2017-10-05 $24.98 $25.34 $24.93 $25.01 $18.00 1,062,350
2017-10-04 $24.86 $25.08 $24.70 $24.85 $17.89 993,710
2017-10-03 $24.46 $24.80 $24.20 $24.77 $17.83 959,986
2017-10-02 $24.46 $24.67 $24.24 $24.42 $17.58 1,238,656
2017-09-29 $24.80 $24.94 $24.31 $24.42 $17.58 1,412,149
2017-09-28 $24.76 $24.98 $24.42 $24.90 $17.92 1,457,283
2017-09-27 $25.38 $25.46 $24.52 $24.73 $17.80 1,637,735
2017-09-26 $25.10 $25.75 $25.10 $25.49 $18.35 2,648,210
2017-09-25 $24.45 $25.19 $24.36 $25.08 $18.05 1,999,798
2017-09-22 $24.36 $24.45 $24.23 $24.34 $17.52 983,433
2017-09-21 $24.25 $24.64 $24.24 $24.35 $17.53 1,053,035
2017-09-20 $24.38 $24.38 $24.15 $24.25 $17.46 1,240,374
2017-09-19 $24.70 $24.70 $24.26 $24.36 $17.54 1,506,289
2017-09-18 $24.94 $25.07 $24.56 $24.71 $17.79 1,906,650
2017-09-15 $24.93 $25.18 $24.74 $24.99 $17.99 2,559,319
2017-09-14 $24.41 $24.99 $24.26 $24.88 $17.91 1,002,037
2017-09-13 $24.13 $24.42 $24.04 $24.40 $17.56 921,262
2017-09-12 $24.31 $24.54 $23.95 $23.99 $17.27 1,208,394
2017-09-11 $24.22 $24.63 $24.15 $24.31 $17.50 1,531,598
2017-09-08 $24.21 $24.24 $23.91 $24.12 $17.36 1,031,087
2017-09-07 $24.46 $24.47 $24.03 $24.15 $17.38 1,511,169
2017-09-06 $23.81 $24.47 $23.74 $24.37 $17.54 1,983,790
2017-09-05 $23.75 $23.91 $23.52 $23.67 $17.04 1,736,981
2017-09-01 $23.42 $23.93 $23.40 $23.70 $17.06 863,383
2017-08-31 $23.62 $23.75 $23.39 $23.40 $16.84 1,055,232
2017-08-30 $23.33 $23.65 $23.06 $23.61 $17.00 1,327,269
2017-08-29 $23.69 $23.95 $23.33 $23.38 $16.83 1,943,646
2017-08-28 $24.26 $24.41 $23.69 $23.71 $17.07 1,453,187
2017-08-25 $24.01 $24.45 $23.80 $24.28 $17.48 1,290,893
2017-08-24 $24.36 $24.81 $23.88 $23.91 $17.21 1,703,082
2017-08-23 $23.78 $24.41 $23.66 $24.15 $17.38 1,374,446
2017-08-22 $24.16 $24.35 $23.79 $23.80 $17.13 1,498,015
2017-08-21 $24.02 $24.29 $23.82 $24.10 $17.35 1,491,288
2017-08-18 $24.16 $24.28 $23.68 $24.06 $17.32 2,404,611
2017-08-17 $24.45 $24.68 $24.30 $24.32 $17.51 1,350,226
2017-08-16 $24.60 $24.83 $24.47 $24.48 $17.62 1,202,958
2017-08-15 $25.23 $25.28 $24.49 $24.58 $17.69 2,366,975
2017-08-14 $24.69 $25.64 $24.69 $25.34 $18.24 2,449,359
2017-08-11 $25.40 $25.65 $24.81 $24.98 $17.98 3,055,902
2017-08-10 $26.30 $26.34 $25.73 $25.83 $18.59 1,482,269
2017-08-09 $26.56 $26.61 $26.24 $26.31 $18.94 888,245
2017-08-08 $26.59 $26.84 $26.37 $26.57 $19.13 973,638
2017-08-07 $26.55 $26.69 $26.27 $26.61 $19.16 1,492,930
2017-08-04 $26.24 $26.51 $26.11 $26.47 $19.05 1,288,360
2017-08-03 $25.91 $26.73 $25.87 $26.19 $18.85 2,198,373
2017-08-02 $26.75 $26.77 $25.45 $25.98 $18.70 3,676,174
2017-08-01 $26.69 $27.10 $26.52 $27.06 $19.48 2,749,594
2017-07-31 $26.34 $26.51 $25.96 $26.43 $19.03 10,067,121
2017-07-28 $27.77 $27.77 $26.15 $26.21 $18.87 2,793,513
2017-07-27 $27.00 $27.88 $26.91 $27.67 $19.92 2,961,953
2017-07-26 $27.29 $27.47 $26.99 $27.33 $19.43 2,160,221
2017-07-25 $27.18 $27.39 $26.81 $27.27 $19.39 2,247,611
2017-07-24 $27.18 $27.27 $26.72 $27.14 $19.30 1,675,871
2017-07-21 $27.15 $27.28 $26.78 $27.12 $19.28 1,491,163
2017-07-20 $26.95 $27.34 $26.84 $27.09 $19.26 1,232,092
2017-07-19 $26.75 $26.99 $26.64 $26.95 $19.16 1,001,097
2017-07-18 $26.66 $26.96 $26.35 $26.75 $19.02 1,130,238
2017-07-17 $26.81 $27.04 $26.52 $26.61 $18.92 2,469,439
2017-07-14 $26.74 $26.94 $26.56 $26.75 $19.02 1,158,349
2017-07-13 $25.92 $26.54 $25.92 $26.47 $18.82 1,014,733
2017-07-12 $26.06 $26.55 $25.82 $25.88 $18.40 1,011,432
2017-07-11 $25.81 $25.93 $25.56 $25.79 $18.34 1,037,753
2017-07-10 $26.00 $26.12 $25.71 $25.74 $18.30 1,422,727
2017-07-07 $25.65 $26.09 $25.41 $25.95 $18.45 1,374,008
2017-07-06 $25.70 $26.03 $25.51 $25.60 $18.20 2,038,638
2017-07-05 $26.89 $26.96 $25.78 $25.81 $18.35 2,909,784
2017-07-03 $26.10 $27.03 $26.06 $26.94 $19.16 1,730,087
2017-06-30 $26.63 $26.78 $25.83 $25.98 $18.47 2,628,821
2017-06-29 $26.75 $27.88 $26.45 $26.49 $18.84 1,900,096
2017-06-28 $26.82 $27.15 $26.72 $26.93 $19.15 2,235,960
2017-06-27 $25.86 $26.77 $25.84 $26.59 $18.91 2,945,622
2017-06-26 $25.36 $26.17 $25.27 $25.84 $18.37 2,591,787
2017-06-23 $25.35 $25.57 $25.07 $25.33 $18.01 3,670,393
2017-06-22 $25.22 $25.74 $25.06 $25.70 $18.27 1,796,849
2017-06-21 $25.73 $25.81 $24.95 $25.22 $17.93 1,810,323
2017-06-20 $25.90 $26.06 $25.57 $25.76 $18.32 1,055,515
2017-06-19 $25.80 $26.25 $25.49 $25.99 $18.48 1,685,935
2017-06-16 $26.18 $26.60 $25.63 $25.79 $18.34 2,928,287
2017-06-15 $26.51 $27.00 $26.47 $26.79 $19.05 1,279,571
2017-06-14 $26.88 $27.07 $26.47 $26.82 $19.07 1,633,638
2017-06-13 $26.78 $27.23 $26.40 $26.77 $19.03 2,125,350
2017-06-12 $25.93 $26.88 $25.93 $26.76 $19.03 3,029,638
2017-06-09 $25.34 $26.15 $25.14 $25.86 $18.39 2,652,465
2017-06-08 $26.27 $26.27 $25.31 $25.31 $18.00 2,222,470
2017-06-07 $25.73 $26.34 $25.66 $26.24 $18.66 1,829,576
2017-06-06 $25.63 $25.78 $24.99 $25.69 $18.27 1,751,884
2017-06-05 $25.88 $25.96 $25.40 $25.63 $18.22 1,478,619
2017-06-02 $26.62 $26.68 $25.88 $25.92 $18.43 1,490,457
2017-06-01 $26.08 $26.60 $25.93 $26.45 $18.81 1,569,619
2017-05-31 $25.98 $26.17 $25.82 $26.06 $18.53 1,743,342
2017-05-30 $26.19 $26.41 $25.93 $25.94 $18.44 2,369,431
2017-05-26 $26.39 $26.46 $26.03 $26.14 $18.59 1,592,852
2017-05-25 $26.57 $26.84 $26.37 $26.38 $18.76 1,579,058
2017-05-24 $26.09 $26.60 $25.99 $26.47 $18.82 2,118,088
2017-05-23 $26.10 $26.24 $25.98 $26.00 $18.49 1,840,976
2017-05-22 $26.07 $26.46 $25.93 $25.96 $18.46 2,280,869
2017-05-19 $25.80 $26.51 $25.51 $26.01 $18.49 3,179,232
2017-05-18 $25.30 $25.52 $24.71 $25.48 $18.12 3,728,102
2017-05-17 $25.76 $25.94 $25.11 $25.64 $18.23 3,608,871
2017-05-16 $26.50 $26.53 $25.73 $25.87 $18.39 1,877,075
2017-05-15 $26.53 $26.95 $26.40 $26.51 $18.85 1,124,829
2017-05-12 $27.26 $27.30 $26.44 $26.53 $18.86 1,850,999
2017-05-11 $27.64 $27.68 $26.95 $27.19 $19.33 1,689,455
2017-05-10 $27.43 $28.01 $27.36 $27.77 $19.75 1,813,807
2017-05-09 $27.56 $27.73 $27.01 $27.41 $19.49 2,280,913
2017-05-08 $28.75 $29.00 $27.47 $27.50 $19.55 2,517,501
2017-05-05 $28.76 $28.89 $28.51 $28.63 $20.36 2,122,221
2017-05-04 $29.61 $29.69 $28.38 $28.71 $20.41 3,194,426
2017-05-03 $30.00 $30.06 $29.48 $29.64 $21.08 2,526,302
2017-05-02 $30.83 $31.68 $29.50 $29.80 $21.19 4,973,398
2017-05-01 $31.26 $32.10 $30.91 $31.99 $22.75 2,089,164
2017-04-28 $31.76 $31.76 $31.16 $31.19 $22.18 2,568,722
2017-04-27 $31.50 $32.06 $31.47 $31.79 $22.60 1,313,915
2017-04-26 $32.29 $32.40 $31.40 $31.42 $22.34 1,865,030
2017-04-25 $32.61 $32.73 $32.46 $32.66 $22.97 834,149
2017-04-24 $33.05 $33.23 $32.27 $32.53 $22.88 1,397,185
2017-04-21 $33.37 $33.37 $32.72 $32.83 $23.09 795,849
2017-04-20 $33.49 $33.50 $33.05 $33.39 $23.49 896,023
2017-04-19 $33.41 $33.68 $33.26 $33.49 $23.56 766,678
2017-04-18 $32.91 $33.40 $32.87 $33.39 $23.49 1,085,442
2017-04-17 $32.76 $32.92 $32.67 $32.90 $23.14 2,700,934
2017-04-13 $33.05 $33.12 $32.58 $32.60 $22.93 1,899,940
2017-04-12 $32.93 $33.13 $32.82 $32.94 $23.17 1,619,548
2017-04-11 $32.65 $32.91 $32.61 $32.79 $23.06 2,213,735
2017-04-10 $32.55 $32.66 $32.33 $32.60 $22.93 1,308,898
2017-04-07 $32.60 $32.75 $32.27 $32.44 $22.82 1,293,496
2017-04-06 $32.42 $32.57 $32.27 $32.50 $22.86 1,606,104
2017-04-05 $32.95 $33.02 $32.35 $32.39 $22.78 1,123,361
2017-04-04 $33.12 $33.29 $32.76 $32.84 $23.10 763,460
2017-04-03 $32.75 $33.25 $32.68 $33.12 $23.30 880,271
2017-03-31 $32.95 $33.23 $32.75 $32.77 $23.05 1,178,943
2017-03-30 $32.91 $33.00 $32.61 $32.93 $23.16 431,042
2017-03-29 $32.60 $32.91 $32.43 $32.91 $23.15 751,966
2017-03-28 $32.45 $32.65 $32.00 $32.60 $22.93 809,655
2017-03-27 $32.41 $32.81 $32.26 $32.45 $22.82 1,085,159
2017-03-24 $32.25 $32.64 $32.25 $32.51 $22.87 492,371
2017-03-23 $31.87 $32.81 $31.86 $32.25 $22.68 640,300
2017-03-22 $32.41 $32.41 $31.39 $31.91 $22.44 1,021,947
2017-03-21 $32.57 $32.65 $32.05 $32.36 $22.76 927,041
2017-03-20 $32.59 $32.79 $32.35 $32.43 $22.81 716,105
2017-03-17 $32.35 $32.61 $32.08 $32.54 $22.89 1,630,679
2017-03-16 $32.51 $32.56 $32.30 $32.32 $22.73 417,974
2017-03-15 $31.83 $32.73 $31.77 $32.52 $22.87 971,765
2017-03-14 $31.24 $31.78 $31.17 $31.70 $22.30 966,870
2017-03-13 $31.38 $31.59 $31.24 $31.40 $22.09 605,779
2017-03-10 $31.13 $31.48 $30.98 $31.23 $21.97 1,099,253
2017-03-09 $31.88 $32.05 $31.08 $31.09 $21.87 1,084,442
2017-03-08 $32.47 $32.61 $31.73 $31.97 $22.49 979,563
2017-03-07 $33.10 $33.26 $32.67 $32.74 $23.03 607,034
2017-03-06 $33.20 $33.31 $32.95 $33.18 $23.34 538,428
2017-03-03 $33.86 $34.15 $33.07 $33.34 $23.45 477,363
2017-03-02 $33.52 $33.67 $33.32 $33.52 $23.58 439,868
2017-03-01 $33.83 $33.93 $33.50 $33.63 $23.65 778,591
2017-02-28 $34.54 $34.58 $33.86 $33.87 $23.82 686,167
2017-02-27 $34.32 $34.76 $34.28 $34.66 $24.38 566,454
2017-02-24 $34.27 $34.31 $33.98 $34.31 $24.13 414,956
2017-02-23 $34.08 $34.42 $33.81 $34.32 $24.14 608,019
2017-02-22 $34.30 $34.35 $33.58 $33.80 $23.77 552,051
2017-02-21 $33.73 $34.31 $33.57 $34.28 $24.11 654,625
2017-02-17 $33.51 $33.69 $33.30 $33.69 $23.70 501,597
2017-02-16 $33.46 $33.69 $33.29 $33.41 $23.50 539,264
2017-02-15 $34.29 $34.29 $33.10 $33.42 $23.51 1,161,004
2017-02-14 $34.43 $34.43 $34.08 $34.26 $24.10 423,811
2017-02-13 $34.75 $34.88 $34.24 $34.47 $24.25 345,482
2017-02-10 $34.23 $34.80 $34.12 $34.63 $24.36 551,943
2017-02-09 $33.87 $34.36 $33.78 $34.34 $24.15 497,402
2017-02-08 $33.96 $34.22 $33.80 $33.85 $23.81 741,080
2017-02-07 $33.88 $34.12 $33.53 $33.82 $23.79 815,535
2017-02-06 $34.06 $34.11 $33.73 $33.89 $23.84 798,672
2017-02-03 $34.08 $34.23 $33.81 $34.10 $23.99 334,714
2017-02-02 $33.59 $33.98 $33.46 $33.87 $23.82 1,265,805
2017-02-01 $34.07 $34.24 $33.40 $33.55 $23.60 846,442
2017-01-31 $33.41 $34.35 $33.41 $34.19 $24.05 1,576,323
2017-01-30 $33.35 $33.59 $33.13 $33.33 $23.44 712,469
2017-01-27 $34.12 $34.25 $33.18 $33.38 $23.48 1,113,505
2017-01-26 $34.31 $34.57 $34.20 $34.38 $23.95 812,464
2017-01-25 $34.80 $34.99 $34.25 $34.31 $23.90 779,768
2017-01-24 $35.07 $35.22 $34.48 $34.73 $24.19 1,153,611
2017-01-23 $34.79 $35.22 $34.54 $35.07 $24.43 1,007,881
2017-01-20 $34.51 $34.96 $34.43 $34.75 $24.21 1,000,006
2017-01-19 $35.61 $35.80 $34.69 $34.70 $24.17 743,066
2017-01-18 $35.76 $35.83 $35.61 $35.79 $24.93 423,231
2017-01-17 $35.44 $35.81 $35.44 $35.80 $24.94 484,013
2017-01-13 $35.60 $35.80 $35.13 $35.37 $24.64 545,909
2017-01-12 $35.57 $35.72 $35.31 $35.60 $24.80 498,099
2017-01-11 $35.69 $35.98 $35.50 $35.58 $24.78 508,312
2017-01-10 $36.11 $36.35 $35.70 $35.70 $24.87 488,873
2017-01-09 $37.24 $37.24 $36.03 $36.11 $25.15 806,850
2017-01-06 $36.84 $37.34 $36.74 $37.15 $25.88 664,588
2017-01-05 $36.88 $37.17 $36.47 $37.01 $25.78 1,036,781
2017-01-04 $36.73 $37.26 $36.40 $37.17 $25.89 1,099,728
2017-01-03 $35.92 $36.05 $35.68 $36.05 $25.11 419,035
2016-12-30 $35.16 $35.97 $35.04 $35.78 $24.92 670,337
2016-12-29 $34.89 $35.32 $34.69 $35.20 $24.52 448,215
2016-12-28 $35.01 $35.01 $34.67 $34.80 $24.24 395,302
2016-12-27 $34.83 $35.40 $34.81 $34.97 $24.36 412,487
2016-12-23 $34.88 $34.98 $34.60 $34.81 $24.25 389,828
2016-12-22 $35.02 $35.09 $34.64 $34.78 $24.23 455,113
2016-12-21 $35.40 $35.71 $35.02 $35.05 $24.42 613,772
2016-12-20 $35.25 $35.43 $35.12 $35.43 $24.68 634,427
2016-12-19 $35.03 $35.45 $34.99 $35.25 $24.55 456,508
2016-12-16 $34.71 $35.35 $34.71 $34.84 $24.27 1,463,247
2016-12-15 $34.35 $34.82 $34.35 $34.45 $24.00 614,071
2016-12-14 $35.50 $35.50 $34.29 $34.42 $23.98 810,266
2016-12-13 $35.70 $35.99 $35.20 $35.50 $24.73 657,277
2016-12-12 $35.68 $35.94 $35.63 $35.93 $25.03 424,246
2016-12-09 $36.03 $36.35 $35.71 $35.81 $24.95 538,085
2016-12-08 $35.65 $36.30 $35.31 $36.14 $25.17 879,184
2016-12-07 $35.39 $35.95 $35.31 $35.90 $25.01 628,033
2016-12-06 $35.11 $35.31 $34.83 $35.27 $24.57 391,094
2016-12-05 $34.77 $34.99 $34.33 $34.97 $24.36 477,977
2016-12-02 $34.38 $34.99 $34.38 $34.65 $24.14 418,841
2016-12-01 $34.25 $34.68 $34.09 $34.30 $23.89 745,305
2016-11-30 $34.75 $35.03 $34.46 $34.47 $24.01 620,494
2016-11-29 $34.82 $35.32 $34.82 $35.07 $24.43 551,011
2016-11-28 $34.60 $35.00 $34.43 $34.75 $24.21 348,415
2016-11-25 $34.50 $34.89 $34.50 $34.69 $24.16 269,854
2016-11-23 $34.04 $34.47 $34.00 $34.46 $24.00 321,925
2016-11-22 $33.84 $34.42 $33.69 $34.38 $23.95 436,001
2016-11-21 $34.02 $34.24 $33.56 $33.64 $23.43 380,263
2016-11-18 $34.14 $34.31 $33.80 $33.84 $23.57 456,015
2016-11-17 $34.47 $34.77 $34.05 $34.10 $23.75 389,173
2016-11-16 $34.74 $34.95 $34.36 $34.51 $24.04 468,996
2016-11-15 $35.00 $35.28 $34.53 $34.67 $24.15 537,220
2016-11-14 $34.37 $35.13 $34.33 $34.87 $24.29 948,309
2016-11-11 $34.50 $35.05 $34.48 $34.51 $24.04 817,935
2016-11-10 $34.15 $34.84 $33.58 $34.50 $24.03 883,271
2016-11-09 $33.14 $34.20 $32.71 $34.13 $23.77 880,209
2016-11-08 $34.11 $34.28 $33.82 $34.05 $23.72 769,649
2016-11-07 $33.92 $34.07 $33.66 $34.03 $23.71 743,141
2016-11-04 $33.18 $33.29 $32.93 $33.12 $23.07 753,658
2016-11-03 $33.46 $33.73 $33.05 $33.05 $23.02 790,640
2016-11-02 $34.01 $34.17 $33.43 $33.43 $23.29 672,720
2016-11-01 $34.65 $34.65 $33.90 $33.93 $23.64 776,919
2016-10-31 $34.48 $34.86 $34.32 $34.80 $24.24 1,591,343
2016-10-28 $34.21 $34.53 $34.13 $34.31 $23.90 612,325
2016-10-27 $34.81 $34.82 $33.82 $34.23 $23.84 1,274,679
2016-10-26 $36.00 $36.02 $34.66 $35.34 $24.39 1,376,685
2016-10-25 $36.72 $36.79 $36.23 $36.43 $25.14 1,200,923
2016-10-24 $37.06 $37.10 $36.47 $36.89 $25.46 456,243
2016-10-21 $36.57 $36.89 $36.49 $36.63 $25.28 500,471
2016-10-20 $37.07 $37.20 $36.61 $36.68 $25.31 598,289
2016-10-19 $36.92 $37.11 $36.78 $37.07 $25.58 253,793
2016-10-18 $37.01 $37.17 $36.76 $37.00 $25.53 328,276
2016-10-17 $36.91 $37.10 $36.72 $36.77 $25.37 431,076
2016-10-14 $36.93 $37.18 $36.69 $36.91 $25.47 816,181
2016-10-13 $36.85 $37.16 $36.84 $37.03 $25.55 600,378
2016-10-12 $36.61 $37.03 $36.59 $36.90 $25.46 491,941
2016-10-11 $36.72 $36.91 $36.39 $36.50 $25.19 558,848
2016-10-10 $36.77 $37.13 $36.75 $36.96 $25.50 373,756
2016-10-07 $37.07 $37.54 $36.57 $36.75 $25.36 487,808
2016-10-06 $36.51 $37.22 $36.04 $36.82 $25.41 557,308
2016-10-05 $37.91 $37.91 $36.53 $36.57 $25.23 725,924
2016-10-04 $37.89 $37.95 $37.50 $37.76 $26.06 881,413
2016-10-03 $38.77 $38.77 $37.76 $37.88 $26.14 721,744
2016-09-30 $39.27 $39.38 $38.85 $38.96 $26.88 638,502
2016-09-29 $39.55 $39.55 $38.86 $39.06 $26.95 366,077
2016-09-28 $39.84 $39.96 $39.46 $39.77 $27.44 372,138
2016-09-27 $40.05 $40.05 $39.65 $39.70 $27.39 484,503
2016-09-26 $39.69 $39.98 $39.58 $39.90 $27.53 405,048
2016-09-23 $39.54 $39.82 $39.22 $39.70 $27.39 393,302
2016-09-22 $39.40 $39.74 $39.40 $39.70 $27.39 361,481
2016-09-21 $38.63 $39.04 $38.01 $39.02 $26.93 644,119
2016-09-20 $39.12 $39.12 $38.54 $38.65 $26.67 399,018
2016-09-19 $38.68 $39.01 $38.56 $38.74 $26.73 382,431
2016-09-16 $38.22 $38.63 $38.09 $38.51 $26.57 863,352
2016-09-15 $38.36 $38.65 $38.17 $38.44 $26.53 366,912
2016-09-14 $38.41 $38.63 $38.27 $38.45 $26.53 979,774
2016-09-13 $39.04 $39.10 $38.24 $38.28 $26.41 455,047
2016-09-12 $38.95 $39.41 $38.75 $39.24 $27.08 509,185
2016-09-09 $40.19 $40.19 $39.09 $39.09 $26.97 529,892
2016-09-08 $40.88 $40.94 $40.66 $40.73 $28.11 280,413
2016-09-07 $40.76 $41.16 $40.62 $41.14 $28.39 273,823
2016-09-06 $40.79 $40.83 $40.37 $40.80 $28.15 347,244
2016-09-02 $40.46 $41.19 $40.40 $40.62 $28.03 536,861
2016-09-01 $40.55 $40.69 $40.08 $40.24 $27.77 520,428
2016-08-31 $40.60 $40.78 $40.31 $40.64 $28.04 1,110,726
2016-08-30 $40.82 $40.86 $40.34 $40.55 $27.98 554,884
2016-08-29 $40.26 $40.82 $40.12 $40.76 $28.13 600,270
2016-08-26 $40.75 $40.95 $39.74 $40.14 $27.70 418,613
2016-08-25 $40.21 $40.69 $40.21 $40.52 $27.96 259,091
2016-08-24 $40.29 $40.46 $39.87 $40.24 $27.77 276,381
2016-08-23 $40.44 $40.49 $40.29 $40.31 $27.82 360,288
2016-08-22 $39.69 $40.14 $39.66 $40.14 $27.70 339,470
2016-08-19 $40.39 $40.39 $39.64 $39.68 $27.38 351,538
2016-08-18 $40.15 $40.56 $40.15 $40.37 $27.86 343,412
2016-08-17 $39.84 $40.16 $39.61 $40.14 $27.70 336,161
2016-08-16 $40.35 $40.39 $39.59 $39.79 $27.46 890,437
2016-08-15 $40.71 $40.92 $40.39 $40.44 $27.91 541,183
2016-08-12 $40.52 $41.25 $40.52 $40.69 $28.08 515,608
2016-08-11 $40.87 $40.87 $39.86 $40.47 $27.93 471,587
2016-08-10 $40.84 $41.07 $40.41 $40.84 $28.18 446,866
2016-08-09 $40.48 $40.75 $40.09 $40.75 $28.12 337,664
2016-08-08 $40.50 $40.74 $40.31 $40.44 $27.91 336,202
2016-08-05 $40.40 $40.47 $40.04 $40.44 $27.91 482,709
2016-08-04 $40.70 $40.80 $40.31 $40.31 $27.82 531,604
2016-08-03 $41.29 $41.29 $40.62 $40.65 $28.05 415,104
2016-08-02 $41.69 $41.92 $41.30 $41.33 $28.52 725,179
2016-08-01 $41.80 $42.20 $41.63 $41.72 $28.79 586,637
2016-07-29 $41.40 $41.85 $41.40 $41.74 $28.80 789,818
2016-07-28 $40.88 $41.51 $40.81 $41.44 $28.60 1,199,513
2016-07-27 $41.33 $41.67 $40.76 $40.83 $28.17 920,838
2016-07-26 $41.52 $41.64 $41.24 $41.34 $28.30 436,625
2016-07-25 $41.74 $41.81 $41.29 $41.46 $28.38 511,247
2016-07-22 $41.37 $41.81 $41.37 $41.69 $28.54 801,980
2016-07-21 $41.40 $41.47 $41.18 $41.41 $28.35 514,315
2016-07-20 $41.64 $41.64 $41.36 $41.46 $28.38 374,492
2016-07-19 $41.61 $41.83 $41.33 $41.60 $28.48 693,175
2016-07-18 $41.68 $41.75 $41.46 $41.57 $28.46 379,079
2016-07-15 $41.43 $41.60 $41.19 $41.55 $28.44 383,473
2016-07-14 $41.67 $41.75 $41.30 $41.37 $28.32 419,834
2016-07-13 $41.58 $41.74 $41.48 $41.72 $28.56 467,199
2016-07-12 $41.41 $41.60 $41.21 $41.53 $28.43 721,869
2016-07-11 $41.25 $41.62 $40.90 $41.54 $28.44 811,218
2016-07-08 $40.91 $41.14 $40.64 $41.03 $28.09 1,020,693
2016-07-07 $40.52 $40.79 $40.22 $40.75 $27.90 820,330
2016-07-06 $40.60 $40.91 $40.30 $40.77 $27.91 1,224,629
2016-07-05 $40.32 $41.00 $40.21 $40.98 $28.05 780,876
2016-07-01 $40.41 $40.50 $40.08 $40.25 $27.55 636,303
2016-06-30 $40.10 $40.22 $39.78 $40.18 $27.51 1,081,636
2016-06-29 $39.85 $40.20 $39.81 $40.03 $27.40 779,725
2016-06-28 $39.25 $39.70 $39.00 $39.67 $27.16 1,283,592
2016-06-27 $38.07 $39.21 $37.95 $39.16 $26.81 1,522,064
2016-06-24 $37.43 $38.50 $37.09 $38.29 $26.21 1,182,423
2016-06-23 $37.88 $38.04 $37.70 $38.04 $26.04 777,346
2016-06-22 $37.62 $37.68 $37.40 $37.50 $25.67 397,265
2016-06-21 $37.54 $37.69 $37.39 $37.54 $25.70 359,656
2016-06-20 $37.72 $37.97 $37.47 $37.53 $25.69 397,959
2016-06-17 $37.42 $37.65 $37.27 $37.56 $25.71 724,128
2016-06-16 $37.24 $37.61 $37.07 $37.59 $25.73 469,707
2016-06-15 $37.03 $37.55 $37.03 $37.41 $25.61 493,354
2016-06-14 $37.10 $37.20 $36.84 $37.00 $25.33 459,594
2016-06-13 $37.20 $37.46 $37.00 $37.09 $25.39 536,299
2016-06-10 $36.86 $37.22 $36.84 $37.17 $25.45 631,386
2016-06-09 $36.70 $37.15 $36.61 $37.11 $25.41 619,106
2016-06-08 $35.97 $36.69 $35.97 $36.69 $25.12 801,341
2016-06-07 $35.83 $36.08 $35.79 $36.00 $24.65 1,015,701
2016-06-06 $36.06 $36.09 $35.35 $35.85 $24.54 1,179,070
2016-06-03 $35.98 $36.35 $35.59 $36.00 $24.65 741,308
2016-06-02 $35.45 $35.64 $35.25 $35.62 $24.39 677,987
2016-06-01 $35.03 $35.55 $35.03 $35.52 $24.32 484,244
2016-05-31 $35.53 $35.56 $35.13 $35.22 $24.11 831,946
2016-05-27 $35.10 $35.49 $35.10 $35.47 $24.28 710,408
2016-05-26 $34.96 $35.21 $34.83 $35.09 $24.02 500,257
2016-05-25 $35.04 $35.11 $34.60 $35.01 $23.97 708,874
2016-05-24 $34.76 $35.00 $34.63 $35.00 $23.96 627,073
2016-05-23 $34.79 $34.86 $34.25 $34.56 $23.66 561,130
2016-05-20 $34.47 $34.74 $34.29 $34.71 $23.76 1,070,584
2016-05-19 $33.98 $34.49 $33.71 $34.36 $23.52 830,264
2016-05-18 $34.73 $34.73 $33.96 $34.26 $23.45 737,148
2016-05-17 $34.94 $35.02 $34.53 $34.83 $23.84 1,341,529
2016-05-16 $34.85 $35.20 $34.78 $35.03 $23.98 756,882
2016-05-13 $35.24 $35.27 $34.50 $34.85 $23.86 1,191,607
2016-05-12 $35.64 $35.75 $35.08 $35.46 $24.28 1,413,184
2016-05-11 $36.71 $36.93 $35.46 $35.62 $24.39 1,345,471
2016-05-10 $36.76 $36.76 $36.31 $36.72 $25.14 1,118,822
2016-05-09 $36.21 $36.62 $36.11 $36.62 $25.07 581,918
2016-05-06 $35.58 $36.19 $35.26 $36.18 $24.77 480,007
2016-05-05 $35.94 $36.01 $35.57 $35.59 $24.36 576,126
2016-05-04 $35.29 $36.03 $35.29 $35.92 $24.59 836,081
2016-05-03 $35.59 $35.62 $35.26 $35.56 $24.34 437,049
2016-05-02 $35.28 $35.76 $35.28 $35.59 $24.36 580,652
2016-04-29 $35.64 $35.79 $34.89 $35.08 $24.02 1,020,500
2016-04-28 $35.80 $36.06 $35.63 $35.75 $24.47 587,782
2016-04-27 $35.64 $36.20 $35.06 $35.90 $24.58 1,293,644
2016-04-26 $36.00 $36.32 $35.76 $35.82 $24.30 1,024,222
2016-04-25 $35.81 $36.10 $35.62 $36.00 $24.42 684,905
2016-04-22 $35.93 $36.17 $35.71 $36.00 $24.42 683,271
2016-04-21 $36.91 $36.93 $35.81 $35.82 $24.30 907,292
2016-04-20 $37.14 $37.34 $36.94 $36.99 $25.10 641,759
2016-04-19 $37.21 $37.39 $37.10 $37.22 $25.25 408,167
2016-04-18 $37.02 $37.40 $36.96 $37.21 $25.25 624,235
2016-04-15 $36.70 $37.27 $36.70 $37.14 $25.20 1,052,840
2016-04-14 $36.75 $36.84 $36.43 $36.77 $24.95 1,069,234
2016-04-13 $36.83 $36.89 $36.28 $36.82 $24.98 1,179,814
2016-04-12 $36.28 $36.75 $36.12 $36.71 $24.91 1,111,715
2016-04-11 $36.27 $36.39 $36.12 $36.12 $24.51 714,808
2016-04-08 $36.39 $36.47 $36.04 $36.20 $24.56 666,656
2016-04-07 $36.33 $36.45 $36.00 $36.05 $24.46 689,482
2016-04-06 $36.13 $36.49 $36.05 $36.44 $24.72 406,379
2016-04-05 $36.22 $36.35 $36.10 $36.18 $24.55 477,671
2016-04-04 $36.41 $37.01 $36.33 $36.39 $24.69 517,827
2016-04-01 $36.27 $36.79 $36.02 $36.71 $24.91 820,816
2016-03-31 $36.04 $36.51 $35.95 $36.39 $24.69 749,395
2016-03-30 $36.21 $36.31 $36.01 $36.04 $24.45 368,874
2016-03-29 $35.29 $36.11 $35.26 $36.11 $24.50 449,078
2016-03-28 $35.16 $35.28 $35.02 $35.26 $23.92 284,340
2016-03-24 $35.00 $35.15 $34.79 $35.13 $23.83 293,529
2016-03-23 $35.29 $35.39 $35.10 $35.10 $23.81 469,930
2016-03-22 $35.24 $35.50 $35.09 $35.33 $23.97 530,723
2016-03-21 $35.81 $36.08 $35.36 $35.40 $24.02 503,254
2016-03-18 $35.93 $36.11 $35.71 $35.95 $24.39 1,374,053
2016-03-17 $35.34 $36.06 $35.23 $36.01 $24.43 666,103
2016-03-16 $34.80 $35.53 $34.77 $35.42 $24.03 488,711
2016-03-15 $34.62 $34.99 $34.62 $34.95 $23.71 310,793
2016-03-14 $34.67 $34.88 $34.37 $34.85 $23.64 638,193
2016-03-11 $34.55 $34.77 $34.38 $34.74 $23.57 599,319
2016-03-10 $34.19 $34.22 $33.82 $34.18 $23.19 651,061
2016-03-09 $33.85 $34.02 $33.83 $34.02 $23.08 775,061
2016-03-08 $34.05 $34.29 $33.73 $33.85 $22.97 477,943
2016-03-07 $33.91 $34.22 $33.76 $34.14 $23.16 556,097
2016-03-04 $33.78 $33.99 $33.62 $33.97 $23.05 674,802
2016-03-03 $33.65 $33.90 $33.42 $33.86 $22.97 647,782
2016-03-02 $32.81 $33.63 $32.61 $33.61 $22.80 680,265
2016-03-01 $32.23 $32.85 $32.22 $32.85 $22.29 572,180
2016-02-29 $32.37 $32.56 $32.02 $32.08 $21.76 520,455
2016-02-26 $32.49 $32.66 $32.32 $32.32 $21.93 359,538
2016-02-25 $32.00 $32.67 $32.00 $32.58 $22.10 609,855
2016-02-24 $31.78 $31.97 $31.58 $31.83 $21.60 374,800
2016-02-23 $31.62 $32.03 $31.62 $31.89 $21.64 265,862
2016-02-22 $31.79 $32.05 $31.75 $31.79 $21.57 358,149
2016-02-19 $31.73 $31.86 $31.58 $31.61 $21.45 451,515
2016-02-18 $31.26 $31.89 $31.01 $31.87 $21.62 769,714
2016-02-17 $31.27 $31.62 $31.10 $31.31 $21.24 673,835
2016-02-16 $31.06 $31.24 $30.88 $31.08 $21.09 962,691
2016-02-12 $29.85 $30.25 $29.63 $30.23 $20.51 686,545
2016-02-11 $29.83 $30.26 $29.46 $29.67 $20.13 885,356
2016-02-10 $31.02 $31.12 $29.65 $29.93 $20.31 1,710,891
2016-02-09 $30.84 $31.20 $30.60 $30.64 $20.79 944,273
2016-02-08 $31.73 $31.84 $30.76 $31.15 $21.13 866,450
2016-02-05 $32.11 $32.18 $31.81 $31.82 $21.59 650,251
2016-02-04 $32.35 $32.59 $32.02 $32.28 $21.90 916,381
2016-02-03 $32.39 $32.71 $32.15 $32.56 $22.09 889,045
2016-02-02 $32.27 $32.38 $31.98 $32.24 $21.87 961,581
2016-02-01 $31.91 $32.42 $31.65 $32.27 $21.89 723,633
2016-01-29 $31.64 $32.05 $31.51 $31.99 $21.70 2,439,163
2016-01-28 $31.67 $31.86 $31.23 $31.45 $21.34 1,022,207
2016-01-27 $31.61 $32.01 $31.30 $31.53 $21.39 750,042
2016-01-26 $31.95 $32.42 $31.90 $32.42 $21.80 871,035
2016-01-25 $32.23 $32.56 $31.73 $31.89 $21.44 887,874
2016-01-22 $32.06 $32.60 $31.97 $32.42 $21.80 839,893
2016-01-21 $31.66 $32.14 $31.39 $31.76 $21.35 862,258
2016-01-20 $31.67 $31.85 $30.75 $31.47 $21.16 1,301,459
2016-01-19 $31.57 $32.10 $31.55 $31.96 $21.49 1,127,496
2016-01-15 $31.10 $31.40 $30.79 $31.35 $21.08 1,009,352
2016-01-14 $31.95 $32.15 $31.46 $31.48 $21.17 1,043,135
2016-01-13 $32.44 $32.67 $31.89 $31.92 $21.46 558,282
2016-01-12 $32.87 $32.88 $32.26 $32.42 $21.80 824,111
2016-01-11 $32.54 $32.71 $32.42 $32.53 $21.87 716,135
2016-01-08 $32.95 $33.07 $32.45 $32.51 $21.86 799,489
2016-01-07 $32.95 $33.07 $32.77 $32.81 $22.06 889,576
2016-01-06 $33.08 $33.33 $32.92 $33.29 $22.38 1,220,892
2016-01-05 $32.71 $33.49 $32.71 $33.32 $22.40 1,206,641
2016-01-04 $32.72 $32.79 $32.37 $32.69 $21.98 1,263,242
2015-12-31 $33.20 $33.29 $32.67 $32.70 $21.99 1,115,823
2015-12-30 $33.43 $33.64 $33.19 $33.22 $22.34 675,662
2015-12-29 $33.41 $33.74 $33.36 $33.48 $22.51 677,532
2015-12-28 $33.30 $33.51 $33.14 $33.49 $22.38 385,375
2015-12-24 $33.33 $33.53 $33.14 $33.32 $22.26 249,549
2015-12-23 $33.16 $33.62 $33.12 $33.38 $22.30 1,207,294
2015-12-22 $33.09 $33.22 $32.96 $33.06 $22.09 725,125
2015-12-21 $33.08 $33.32 $32.66 $32.94 $22.01 856,992
2015-12-18 $33.16 $33.26 $32.93 $32.93 $22.00 1,506,967
2015-12-17 $33.34 $33.47 $33.09 $33.29 $22.24 1,637,781
2015-12-16 $32.85 $33.38 $32.78 $33.31 $22.26 719,531
2015-12-15 $32.41 $32.88 $32.33 $32.77 $21.90 901,548
2015-12-14 $32.13 $32.41 $31.96 $32.37 $21.63 558,492
2015-12-11 $32.07 $32.39 $31.99 $32.18 $21.50 745,351
2015-12-10 $32.51 $32.72 $32.15 $32.25 $21.55 532,486
2015-12-09 $32.46 $32.94 $32.35 $32.44 $21.68 938,438
2015-12-08 $32.59 $32.73 $32.29 $32.60 $21.78 909,240
2015-12-07 $32.45 $32.55 $32.26 $32.49 $21.71 810,994
2015-12-04 $31.76 $32.47 $31.76 $32.44 $21.68 556,128
2015-12-03 $31.96 $32.13 $31.55 $31.70 $21.18 1,371,543
2015-12-02 $32.52 $32.64 $31.92 $32.03 $21.40 1,327,453
2015-12-01 $33.44 $33.55 $32.58 $32.63 $21.80 3,506,870
2015-11-30 $33.80 $33.89 $33.18 $33.31 $22.26 816,503
2015-11-27 $33.40 $33.80 $33.39 $33.71 $22.52 359,909
2015-11-25 $33.68 $33.72 $33.46 $33.48 $22.37 637,244
2015-11-24 $33.95 $33.95 $33.36 $33.61 $22.46 1,038,650
2015-11-23 $34.04 $34.17 $33.88 $34.05 $22.75 765,257
2015-11-20 $33.93 $34.21 $33.86 $33.97 $22.70 695,994
2015-11-19 $33.77 $33.94 $33.56 $33.81 $22.59 631,954
2015-11-18 $33.57 $33.74 $33.31 $33.67 $22.50 442,812
2015-11-17 $33.55 $33.76 $33.42 $33.49 $22.38 400,449
2015-11-16 $33.49 $33.68 $33.19 $33.62 $22.46 368,482
2015-11-13 $34.38 $34.45 $33.53 $33.53 $22.40 566,348
2015-11-12 $34.23 $34.47 $34.02 $34.33 $22.94 805,786
2015-11-11 $34.28 $34.40 $33.98 $34.34 $22.95 414,360
2015-11-10 $33.92 $34.52 $33.88 $34.22 $22.87 691,973
2015-11-09 $33.83 $34.03 $33.41 $33.94 $22.68 844,159
2015-11-06 $34.99 $35.22 $33.89 $34.07 $22.77 855,931
2015-11-05 $34.93 $35.30 $34.84 $35.29 $23.58 954,234
2015-11-04 $35.26 $35.36 $34.89 $34.96 $23.36 1,123,043
2015-11-03 $35.61 $35.65 $35.18 $35.24 $23.55 813,383
2015-11-02 $34.95 $35.75 $34.92 $35.72 $23.87 832,441
2015-10-30 $35.43 $35.53 $34.89 $34.95 $23.35 1,882,288
2015-10-29 $35.46 $35.80 $35.33 $35.38 $23.64 1,684,968
2015-10-28 $35.77 $36.09 $35.11 $35.83 $23.94 1,171,736
2015-10-27 $35.65 $35.86 $35.50 $35.72 $23.68 871,470
2015-10-26 $35.64 $35.76 $35.41 $35.73 $23.69 685,489
2015-10-23 $35.98 $36.10 $35.41 $35.65 $23.63 574,818
2015-10-22 $35.60 $35.97 $35.57 $35.96 $23.84 759,567
2015-10-21 $35.78 $35.88 $35.43 $35.52 $23.55 873,335
2015-10-20 $36.00 $36.10 $35.66 $35.79 $23.73 535,137
2015-10-19 $35.37 $36.08 $35.37 $36.04 $23.89 510,779
2015-10-16 $35.08 $35.63 $35.02 $35.33 $23.42 605,462
2015-10-15 $34.96 $35.02 $34.72 $34.97 $23.18 337,078
2015-10-14 $34.97 $35.22 $34.78 $34.85 $23.10 801,904
2015-10-13 $34.99 $35.26 $34.74 $34.87 $23.12 440,636
2015-10-12 $34.90 $35.32 $34.82 $35.15 $23.30 495,684
2015-10-09 $34.61 $34.89 $34.43 $34.85 $23.10 583,718
2015-10-08 $34.19 $34.70 $34.13 $34.60 $22.94 467,742
2015-10-07 $33.64 $34.32 $33.61 $34.21 $22.68 1,039,489
2015-10-06 $33.92 $34.14 $33.56 $33.60 $22.27 991,935
2015-10-05 $33.50 $33.95 $33.42 $33.90 $22.47 769,762
2015-10-02 $33.07 $33.34 $32.83 $33.33 $22.09 587,467
2015-10-01 $33.04 $33.19 $32.82 $33.16 $21.98 905,670
2015-09-30 $33.12 $33.24 $32.80 $32.97 $21.86 686,019
2015-09-29 $32.65 $33.05 $32.51 $32.88 $21.80 688,651
2015-09-28 $32.95 $32.97 $32.36 $32.59 $21.60 476,929
2015-09-25 $32.74 $33.30 $32.51 $33.06 $21.92 393,264
2015-09-24 $33.01 $33.20 $32.50 $32.67 $21.66 524,835
2015-09-23 $33.06 $33.21 $32.79 $33.08 $21.93 342,698
2015-09-22 $33.15 $33.40 $32.92 $32.97 $21.86 508,075
2015-09-21 $33.10 $33.47 $33.00 $33.33 $22.09 486,245
2015-09-18 $32.81 $33.55 $32.81 $33.02 $21.89 1,073,046
2015-09-17 $33.04 $33.67 $32.76 $33.13 $21.96 512,661
2015-09-16 $32.63 $33.04 $32.41 $32.97 $21.86 359,931
2015-09-15 $32.42 $32.69 $32.19 $32.61 $21.62 493,338
2015-09-14 $32.42 $32.49 $32.25 $32.43 $21.50 453,738
2015-09-11 $31.64 $32.41 $31.51 $32.40 $21.48 548,525
2015-09-10 $31.75 $32.16 $31.58 $31.71 $21.02 546,823
2015-09-09 $32.11 $32.20 $31.61 $31.69 $21.01 698,840
2015-09-08 $31.50 $32.08 $31.40 $31.92 $21.16 1,021,052
2015-09-04 $31.26 $31.43 $30.86 $31.20 $20.68 789,144
2015-09-03 $31.51 $31.71 $31.41 $31.51 $20.89 471,793
2015-09-02 $31.42 $31.49 $31.08 $31.42 $20.83 525,587
2015-09-01 $31.21 $31.56 $30.94 $31.18 $20.67 678,322
2015-08-31 $32.17 $32.33 $31.62 $31.64 $20.97 1,043,635
2015-08-28 $32.21 $32.36 $32.02 $32.31 $21.42 510,165
2015-08-27 $32.09 $32.59 $31.87 $32.34 $21.44 824,615
2015-08-26 $31.07 $31.97 $30.79 $31.88 $21.13 1,821,187
2015-08-25 $31.54 $31.54 $30.46 $30.58 $20.27 1,238,042
2015-08-24 $31.11 $32.00 $30.30 $31.01 $20.56 1,266,341
2015-08-21 $32.88 $33.07 $32.45 $32.48 $21.53 942,116
2015-08-20 $33.30 $33.38 $32.99 $33.05 $21.91 452,155
2015-08-19 $33.75 $33.75 $33.25 $33.45 $22.17 490,750
2015-08-18 $33.69 $33.92 $33.55 $33.88 $22.46 464,499
2015-08-17 $33.41 $33.73 $33.29 $33.71 $22.35 555,776
2015-08-14 $33.13 $33.48 $33.03 $33.44 $22.17 381,548
2015-08-13 $33.07 $33.41 $32.65 $33.23 $22.03 508,364
2015-08-12 $32.76 $33.13 $32.51 $33.11 $21.95 642,810
2015-08-11 $32.82 $33.09 $32.68 $32.85 $21.78 476,828
2015-08-10 $32.91 $33.00 $32.64 $32.83 $21.76 515,768
2015-08-07 $32.74 $32.89 $32.31 $32.81 $21.75 687,268
2015-08-06 $32.42 $32.57 $31.96 $32.43 $21.50 552,395
2015-08-05 $32.50 $32.77 $32.13 $32.47 $21.52 872,266
2015-08-04 $32.58 $32.72 $32.20 $32.29 $21.41 414,144
2015-08-03 $32.51 $32.74 $32.33 $32.54 $21.57 360,410
2015-07-31 $32.19 $32.69 $32.10 $32.48 $21.53 627,723
2015-07-30 $32.28 $32.36 $31.96 $31.97 $21.19 706,142
2015-07-29 $32.05 $32.52 $31.97 $32.37 $21.46 480,082
2015-07-28 $31.84 $32.22 $31.72 $32.08 $21.27 579,983
2015-07-27 $32.37 $32.66 $32.03 $32.13 $21.11 569,446
2015-07-24 $32.27 $32.49 $32.21 $32.34 $21.25 325,337
2015-07-23 $32.66 $32.66 $32.13 $32.36 $21.26 487,327
2015-07-22 $32.67 $32.82 $32.60 $32.66 $21.46 378,983
2015-07-21 $32.69 $32.93 $32.65 $32.65 $21.45 547,123
2015-07-20 $32.47 $32.79 $32.35 $32.71 $21.49 467,201
2015-07-17 $32.54 $32.67 $32.25 $32.49 $21.35 1,166,341
2015-07-16 $33.75 $33.93 $32.43 $32.46 $21.33 2,380,021
2015-07-15 $33.29 $33.70 $32.98 $33.70 $22.14 1,069,399
2015-07-14 $33.32 $33.65 $33.05 $33.43 $21.97 893,568
2015-07-13 $33.25 $33.63 $32.94 $33.25 $21.85 608,837
2015-07-10 $32.95 $33.26 $32.84 $33.05 $21.72 493,911
2015-07-09 $32.99 $33.14 $32.74 $32.94 $21.64 1,208,204
2015-07-08 $32.79 $32.98 $32.65 $32.93 $21.64 504,914
2015-07-07 $32.55 $33.00 $32.34 $32.94 $21.64 555,175
2015-07-06 $32.17 $32.49 $32.14 $32.37 $21.27 656,959
2015-07-02 $32.18 $32.52 $32.01 $32.29 $21.22 513,445
2015-07-01 $31.74 $32.08 $31.61 $31.90 $20.96 1,396,336
2015-06-30 $31.99 $32.04 $31.65 $31.70 $20.83 1,012,220
2015-06-29 $32.37 $32.64 $31.87 $31.89 $20.95 600,970
2015-06-26 $32.38 $32.66 $32.25 $32.36 $21.26 1,780,473
2015-06-25 $32.71 $32.75 $32.36 $32.40 $21.29 581,651
2015-06-24 $32.98 $33.11 $32.63 $32.72 $21.50 417,327
2015-06-23 $33.05 $33.27 $32.82 $32.92 $21.63 588,547
2015-06-22 $33.59 $33.76 $33.14 $33.16 $21.79 507,717
2015-06-19 $33.81 $33.85 $33.50 $33.59 $22.07 704,874
2015-06-18 $33.44 $34.09 $33.44 $33.86 $22.25 611,461
2015-06-17 $32.96 $33.47 $32.89 $33.41 $21.95 628,104
2015-06-16 $32.77 $32.97 $32.58 $32.95 $21.65 520,069
2015-06-15 $32.88 $32.88 $32.57 $32.76 $21.53 368,587
2015-06-12 $33.04 $33.24 $32.82 $32.88 $21.60 276,560
2015-06-11 $33.03 $33.22 $32.87 $33.12 $21.76 565,961
2015-06-10 $32.58 $33.06 $32.47 $32.71 $21.49 389,611
2015-06-09 $32.96 $33.10 $32.54 $32.58 $21.41 345,424
2015-06-08 $33.35 $33.35 $33.00 $33.00 $21.68 479,302
2015-06-05 $33.30 $33.52 $33.06 $33.31 $21.89 686,930
2015-06-04 $33.55 $33.80 $33.46 $33.59 $22.07 554,009
2015-06-03 $33.89 $34.06 $33.55 $33.60 $22.08 447,894
2015-06-02 $33.94 $34.14 $33.72 $34.01 $22.35 549,211
2015-06-01 $33.65 $34.16 $33.56 $34.06 $22.38 576,066
2015-05-29 $34.08 $34.22 $33.53 $33.63 $22.10 1,019,704
2015-05-28 $34.08 $34.21 $33.94 $34.08 $22.39 416,575
2015-05-27 $33.72 $34.13 $33.57 $34.09 $22.40 783,751
2015-05-26 $33.99 $34.09 $33.72 $33.74 $22.17 547,167
2015-05-22 $33.90 $34.26 $33.84 $34.07 $22.39 338,791
2015-05-21 $34.42 $34.50 $33.99 $34.01 $22.35 731,690
2015-05-20 $34.36 $34.52 $34.25 $34.39 $22.60 427,148
2015-05-19 $34.24 $34.44 $34.16 $34.31 $22.54 451,221
2015-05-18 $34.46 $34.62 $34.31 $34.33 $22.56 631,068
2015-05-15 $34.48 $34.73 $34.39 $34.59 $22.73 1,564,458
2015-05-14 $33.94 $34.35 $33.89 $34.34 $22.56 414,285
2015-05-13 $34.06 $34.25 $33.68 $33.76 $22.18 971,759
2015-05-12 $33.58 $33.93 $33.16 $33.87 $22.26 530,963
2015-05-11 $34.08 $34.35 $33.66 $33.80 $22.21 891,981
2015-05-08 $34.32 $34.83 $34.22 $34.22 $22.49 591,287
2015-05-07 $33.62 $34.01 $33.42 $33.90 $22.27 692,401
2015-05-06 $33.54 $33.63 $33.34 $33.60 $22.08 614,940
2015-05-05 $33.97 $33.97 $33.38 $33.49 $22.01 616,775

Tanger Factory Outlet Centers Inc (SKT) News Headlines

Australian shares fall on Ukraine jitters; CIMIC Group soars

Australian shares dropped nearly 2% on Thursday to hit their lowest in more than two weeks, as Ukraine announced a state of emergency amid rising fea…

reuters.com Feb. 24, 2022
Recent Tanger Factory Outlet Centers Inc (SKT) 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.