Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) Exchange: NYSE

Data as of May 16, 2022

$15.57 ($-0.31) -1.95%

Nuveen S&P 500 Dynamic Overwrite Fund - Daily Information
Click for more stock information on Nuveen S&P 500 Dynamic Overwrite Fund.
Daily Information Data
Date May 16, 2022
Open $15.91
Previous Close $15.57
High $16.47
Low $15.57
Adjusted Open $15.91
Previous Adjusted Close $15.57
Adjusted High $16.47
Adjusted Low $15.57

About Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)

Nuveen Equity Premium & Growth Fund

Historical Stock Data for Nuveen S&P 500 Dynamic Overwrite Fund (SPXX)

Date Open High Low Close Adj.Close Volume
2022-05-11 $15.91 $16.47 $15.57 $15.57 $15.57 55,782
2022-05-10 $16.31 $16.31 $15.88 $15.88 $15.88 41,587
2022-05-09 $16.44 $16.53 $15.90 $15.96 $15.96 74,521
2022-05-06 $16.69 $16.73 $16.50 $16.62 $16.62 38,451
2022-05-05 $17.09 $17.09 $16.66 $16.72 $16.72 39,703
2022-05-04 $16.93 $17.27 $16.67 $17.20 $17.20 21,581
2022-05-03 $16.79 $16.87 $16.78 $16.81 $16.81 47,720
2022-05-02 $16.78 $16.95 $16.51 $16.79 $16.79 49,248
2022-04-29 $17.13 $17.28 $16.83 $16.87 $16.87 36,874
2022-04-28 $16.97 $17.26 $16.92 $17.22 $17.22 19,329
2022-04-27 $16.83 $17.00 $16.81 $16.82 $16.82 16,892
2022-04-26 $17.15 $17.20 $16.84 $16.84 $16.84 30,437
2022-04-25 $17.07 $17.20 $16.91 $17.18 $17.18 65,842
2022-04-22 $17.49 $17.67 $17.13 $17.14 $17.14 55,864
2022-04-21 $17.70 $17.76 $17.41 $17.53 $17.53 29,808
2022-04-20 $17.65 $17.77 $17.59 $17.60 $17.60 34,640
2022-04-19 $17.35 $17.68 $17.35 $17.63 $17.63 12,065
2022-04-18 $17.38 $17.51 $17.32 $17.34 $17.34 11,744
2022-04-14 $17.68 $17.79 $17.41 $17.41 $17.41 30,974
2022-04-13 $17.52 $17.72 $17.44 $17.64 $17.64 42,998
2022-04-12 $17.62 $17.67 $17.38 $17.39 $17.39 39,073
2022-04-11 $17.62 $17.97 $17.45 $17.50 $17.50 47,137
2022-04-08 $17.94 $17.97 $17.67 $17.67 $17.67 27,301
2022-04-07 $17.83 $17.98 $17.77 $17.87 $17.87 44,255
2022-04-06 $17.72 $17.81 $17.60 $17.77 $17.77 27,133
2022-04-05 $18.08 $18.23 $17.76 $17.81 $17.81 52,986
2022-04-04 $18.01 $18.24 $18.01 $18.14 $18.14 51,247
2022-04-01 $18.07 $18.19 $18.05 $18.18 $18.18 56,687
2022-03-31 $18.18 $18.18 $17.91 $17.97 $17.97 98,598
2022-03-30 $17.92 $18.09 $17.80 $18.09 $18.09 64,373
2022-03-29 $17.93 $17.93 $17.75 $17.91 $17.91 51,167
2022-03-28 $17.73 $17.73 $17.50 $17.71 $17.71 121,923
2022-03-25 $17.97 $18.00 $17.60 $17.68 $17.68 37,655
2022-03-24 $17.83 $17.95 $17.73 $17.87 $17.87 34,371
2022-03-23 $17.79 $17.94 $17.67 $17.67 $17.67 31,018
2022-03-22 $17.63 $17.89 $17.63 $17.84 $17.84 28,861
2022-03-21 $17.60 $17.69 $17.45 $17.62 $17.62 35,268
2022-03-18 $17.21 $17.57 $17.21 $17.47 $17.47 13,234
2022-03-17 $16.89 $17.30 $16.89 $17.23 $17.23 31,325
2022-03-16 $16.81 $17.12 $16.71 $16.93 $16.93 22,981
2022-03-15 $16.56 $17.03 $16.56 $16.70 $16.70 33,170
2022-03-14 $16.80 $17.50 $16.50 $16.50 $16.50 47,031
2022-03-11 $17.37 $17.37 $17.02 $17.08 $16.78 28,090
2022-03-10 $16.99 $17.03 $16.78 $17.01 $16.71 23,844
2022-03-09 $17.31 $17.31 $16.90 $17.04 $16.74 24,863
2022-03-08 $16.79 $16.98 $16.58 $16.72 $16.43 54,110
2022-03-07 $17.15 $17.69 $16.65 $16.72 $16.43 31,470
2022-03-04 $17.11 $17.13 $16.93 $17.11 $16.81 30,975
2022-03-03 $17.42 $17.42 $17.13 $17.26 $16.96 12,372
2022-03-02 $17.00 $17.34 $17.00 $17.31 $17.01 39,939
2022-03-01 $17.06 $17.19 $16.83 $16.91 $16.61 34,639
2022-02-28 $16.91 $17.18 $16.89 $17.05 $16.75 29,784
2022-02-25 $16.82 $17.18 $16.75 $17.08 $16.78 44,907
2022-02-24 $16.29 $16.79 $16.15 $16.73 $16.44 76,369
2022-02-23 $16.87 $16.95 $16.46 $16.48 $16.19 36,117
2022-02-22 $17.09 $17.12 $16.71 $16.78 $16.49 57,702
2022-02-18 $17.23 $17.26 $17.00 $17.13 $16.83 24,760
2022-02-17 $17.50 $17.50 $17.21 $17.21 $16.91 37,665
2022-02-16 $17.35 $17.58 $17.25 $17.50 $17.19 28,798
2022-02-15 $17.37 $17.45 $17.30 $17.35 $17.05 27,961
2022-02-14 $17.28 $17.33 $17.07 $17.14 $16.84 37,548
2022-02-11 $17.62 $17.72 $17.22 $17.28 $16.98 28,903
2022-02-10 $17.75 $17.89 $17.53 $17.57 $17.26 31,912
2022-02-09 $17.83 $17.93 $17.72 $17.88 $17.57 34,361
2022-02-08 $17.58 $17.68 $17.54 $17.65 $17.34 24,643
2022-02-07 $17.70 $17.70 $17.56 $17.61 $17.30 33,452
2022-02-04 $17.47 $17.67 $17.44 $17.63 $17.32 53,895
2022-02-03 $17.61 $17.70 $17.48 $17.54 $17.23 61,453
2022-02-02 $17.64 $17.80 $17.64 $17.76 $17.45 34,456
2022-02-01 $17.54 $17.66 $17.52 $17.60 $17.29 36,755
2022-01-31 $17.15 $17.52 $17.15 $17.52 $17.21 36,320
2022-01-28 $16.87 $17.18 $16.58 $17.16 $16.86 116,834
2022-01-27 $17.01 $17.22 $16.75 $16.83 $16.54 105,109
2022-01-26 $17.02 $17.18 $16.70 $16.91 $16.61 69,781
2022-01-25 $16.73 $16.97 $16.54 $16.84 $16.55 72,204
2022-01-24 $16.98 $17.02 $15.92 $16.90 $16.60 263,659
2022-01-21 $18.10 $18.13 $17.13 $17.26 $16.96 210,413
2022-01-20 $18.32 $18.42 $18.11 $18.12 $17.80 21,939
2022-01-19 $18.31 $18.36 $18.19 $18.21 $17.89 58,194
2022-01-18 $18.32 $18.33 $18.18 $18.21 $17.89 61,980
2022-01-14 $18.57 $18.66 $18.27 $18.42 $18.10 58,931
2022-01-13 $18.92 $18.92 $18.55 $18.60 $18.27 43,084
2022-01-12 $18.78 $18.85 $18.66 $18.82 $18.49 85,671
2022-01-11 $18.48 $18.65 $18.42 $18.65 $18.32 44,731
2022-01-10 $18.48 $18.48 $18.26 $18.44 $18.12 235,719
2022-01-07 $18.55 $18.55 $18.37 $18.44 $18.12 44,596
2022-01-06 $18.34 $18.44 $18.29 $18.44 $18.12 55,829
2022-01-05 $18.53 $18.54 $18.26 $18.34 $18.02 46,467
2022-01-04 $18.84 $18.86 $18.53 $18.55 $18.23 43,853
2022-01-03 $18.67 $18.67 $18.50 $18.65 $18.32 48,288
2021-12-31 $18.62 $18.69 $18.39 $18.60 $18.27 95,277
2021-12-30 $18.50 $18.58 $18.44 $18.57 $18.24 37,092
2021-12-29 $18.30 $18.48 $18.24 $18.48 $18.16 50,033
2021-12-28 $18.29 $18.33 $18.17 $18.22 $17.90 20,916
2021-12-27 $18.07 $18.29 $18.06 $18.24 $17.92 46,992
2021-12-23 $17.84 $18.05 $17.84 $18.02 $17.70 18,973
2021-12-22 $17.73 $17.84 $17.73 $17.77 $17.46 34,728
2021-12-21 $17.59 $17.70 $17.50 $17.66 $17.35 43,252
2021-12-20 $17.61 $17.73 $17.35 $17.41 $17.11 69,814
2021-12-17 $17.97 $17.97 $17.70 $17.86 $17.55 30,188
2021-12-16 $18.05 $18.09 $17.82 $17.88 $17.57 38,485
2021-12-15 $17.99 $17.99 $17.71 $17.90 $17.59 29,721
2021-12-14 $17.74 $17.81 $17.73 $17.81 $17.50 54,924
2021-12-13 $18.14 $18.19 $18.03 $18.08 $17.52 46,535
2021-12-10 $18.15 $18.23 $18.03 $18.07 $17.51 40,313
2021-12-09 $18.20 $18.21 $17.95 $18.15 $17.59 98,895
2021-12-08 $18.20 $18.20 $17.96 $18.04 $17.48 38,218
2021-12-07 $18.03 $18.13 $17.81 $17.95 $17.40 26,956
2021-12-06 $17.56 $17.75 $17.43 $17.60 $17.06 55,337
2021-12-03 $17.65 $17.72 $17.32 $17.43 $16.89 59,065
2021-12-02 $17.62 $17.71 $17.50 $17.61 $17.07 52,159
2021-12-01 $17.81 $17.96 $17.63 $17.63 $17.09 51,672
2021-11-30 $17.89 $17.95 $17.66 $17.73 $17.18 28,493
2021-11-29 $17.85 $18.06 $17.78 $17.93 $17.38 48,757
2021-11-26 $17.88 $17.88 $17.65 $17.80 $17.25 39,403
2021-11-24 $18.11 $18.16 $17.96 $18.15 $17.59 22,346
2021-11-23 $18.07 $18.17 $17.96 $18.13 $17.57 28,920
2021-11-22 $18.25 $18.31 $18.12 $18.13 $17.57 29,381
2021-11-19 $18.17 $18.19 $18.12 $18.14 $17.58 24,715
2021-11-18 $18.21 $18.29 $18.15 $18.17 $17.61 45,984
2021-11-17 $18.19 $18.23 $18.13 $18.13 $17.57 29,044
2021-11-16 $18.23 $18.31 $18.19 $18.26 $17.70 32,269
2021-11-15 $18.35 $18.35 $18.16 $18.17 $17.61 26,849
2021-11-12 $18.16 $18.27 $18.16 $18.23 $17.67 25,236
2021-11-11 $18.13 $18.25 $18.12 $18.13 $17.57 22,082
2021-11-10 $18.13 $18.27 $18.05 $18.06 $17.50 57,653
2021-11-09 $18.15 $18.21 $18.05 $18.14 $17.58 61,533
2021-11-08 $18.20 $18.24 $18.11 $18.19 $17.63 66,280
2021-11-05 $18.13 $18.28 $18.12 $18.20 $17.64 31,846
2021-11-04 $18.12 $18.19 $18.05 $18.12 $17.56 32,733
2021-11-03 $18.10 $18.12 $18.01 $18.12 $17.56 39,364
2021-11-02 $18.06 $18.15 $18.04 $18.08 $17.52 33,903
2021-11-01 $18.06 $18.09 $17.95 $18.01 $17.45 44,954
2021-10-29 $17.90 $18.08 $17.89 $18.08 $17.52 34,267
2021-10-28 $18.01 $18.05 $17.99 $18.03 $17.47 23,530
2021-10-27 $18.04 $18.08 $17.97 $17.97 $17.42 26,650
2021-10-26 $18.00 $18.08 $17.98 $18.05 $17.49 47,172
2021-10-25 $17.99 $18.00 $17.86 $17.98 $17.43 13,406
2021-10-22 $17.80 $17.96 $17.78 $17.94 $17.39 55,399
2021-10-21 $17.82 $17.82 $17.69 $17.76 $17.21 26,677
2021-10-20 $17.88 $17.96 $17.76 $17.78 $17.23 60,497
2021-10-19 $17.73 $17.90 $17.68 $17.87 $17.32 62,302
2021-10-18 $17.62 $17.70 $17.59 $17.65 $17.11 37,784
2021-10-15 $17.63 $17.73 $17.62 $17.65 $17.11 20,353
2021-10-14 $17.43 $17.58 $17.43 $17.56 $17.02 18,305
2021-10-13 $17.31 $17.34 $17.21 $17.26 $16.73 23,913
2021-10-12 $17.47 $17.47 $17.25 $17.26 $16.73 22,099
2021-10-11 $17.41 $17.47 $17.34 $17.39 $16.85 58,370
2021-10-08 $17.42 $17.44 $17.32 $17.36 $16.82 10,867
2021-10-07 $17.23 $17.47 $17.18 $17.38 $16.84 25,532
2021-10-06 $17.08 $17.13 $16.88 $17.10 $16.57 25,158
2021-10-05 $16.99 $17.17 $16.99 $17.10 $16.57 48,664
2021-10-04 $17.20 $17.21 $16.89 $16.98 $16.46 45,001
2021-10-01 $17.18 $17.22 $16.99 $17.19 $16.66 55,839
2021-09-30 $17.12 $17.20 $17.04 $17.09 $16.56 45,944
2021-09-29 $17.16 $17.33 $17.04 $17.12 $16.59 86,121
2021-09-28 $17.30 $17.33 $17.04 $17.08 $16.55 50,722
2021-09-27 $17.48 $17.53 $17.34 $17.35 $16.81 31,787
2021-09-24 $17.46 $17.51 $17.44 $17.46 $16.92 22,759
2021-09-23 $17.33 $17.56 $17.33 $17.47 $16.93 30,920
2021-09-22 $17.24 $17.35 $17.24 $17.34 $16.81 36,237
2021-09-21 $17.19 $17.35 $17.13 $17.17 $16.64 53,625
2021-09-20 $17.44 $17.47 $17.00 $17.21 $16.68 75,952
2021-09-17 $17.77 $17.79 $17.58 $17.62 $17.08 34,698
2021-09-16 $17.81 $17.83 $17.72 $17.77 $17.22 32,083
2021-09-15 $17.81 $17.86 $17.72 $17.86 $17.31 31,655
2021-09-14 $17.96 $17.96 $17.76 $17.81 $17.26 24,585
2021-09-13 $18.24 $18.24 $18.06 $18.06 $17.27 28,458
2021-09-10 $18.28 $18.28 $18.09 $18.14 $17.34 28,442
2021-09-09 $18.20 $18.26 $18.10 $18.11 $17.31 39,690
2021-09-08 $18.20 $18.24 $18.15 $18.20 $17.40 34,656
2021-09-07 $18.20 $18.26 $18.15 $18.21 $17.41 20,530
2021-09-03 $18.19 $18.23 $18.14 $18.20 $17.40 20,118
2021-09-02 $18.23 $18.24 $18.14 $18.20 $17.40 38,970
2021-09-01 $18.30 $18.30 $18.15 $18.16 $17.36 27,433
2021-08-31 $18.15 $18.23 $18.15 $18.19 $17.39 35,544
2021-08-30 $18.21 $18.27 $18.10 $18.20 $17.40 59,946
2021-08-27 $18.17 $18.23 $18.16 $18.20 $17.40 41,268
2021-08-26 $18.21 $18.25 $18.12 $18.14 $17.34 33,187
2021-08-25 $18.28 $18.30 $18.24 $18.24 $17.44 31,375
2021-08-24 $18.23 $18.30 $18.23 $18.28 $17.48 37,514
2021-08-23 $18.29 $18.34 $18.22 $18.30 $17.49 48,902
2021-08-20 $18.12 $18.22 $18.07 $18.18 $17.38 86,885
2021-08-19 $18.10 $18.18 $18.07 $18.11 $17.31 19,425
2021-08-18 $18.14 $18.33 $18.14 $18.19 $17.39 33,028
2021-08-17 $18.13 $18.26 $18.13 $18.23 $17.43 29,748
2021-08-16 $18.26 $18.26 $18.21 $18.26 $17.46 46,306
2021-08-13 $18.28 $18.31 $18.22 $18.26 $17.46 21,304
2021-08-12 $18.25 $18.28 $18.24 $18.28 $17.48 59,100
2021-08-11 $18.27 $18.33 $18.26 $18.27 $17.47 14,958
2021-08-10 $18.22 $18.26 $18.17 $18.19 $17.39 24,407
2021-08-09 $18.16 $18.21 $18.14 $18.20 $17.40 17,998
2021-08-06 $18.10 $18.20 $18.10 $18.12 $17.32 21,602
2021-08-05 $18.10 $18.15 $18.07 $18.10 $17.30 21,624
2021-08-04 $18.04 $18.10 $18.01 $18.06 $17.27 23,346
2021-08-03 $18.09 $18.11 $18.02 $18.10 $17.30 25,379
2021-08-02 $18.16 $18.18 $18.09 $18.09 $17.29 25,721
2021-07-30 $18.11 $18.19 $18.11 $18.16 $17.36 10,025
2021-07-29 $18.21 $18.30 $18.17 $18.21 $17.41 42,347
2021-07-28 $18.17 $18.27 $18.17 $18.23 $17.43 24,133
2021-07-27 $18.32 $18.32 $18.11 $18.18 $17.38 20,999
2021-07-26 $18.39 $18.39 $18.22 $18.32 $17.51 34,660
2021-07-23 $18.26 $18.38 $18.26 $18.38 $17.57 30,526
2021-07-22 $18.16 $18.28 $18.16 $18.19 $17.39 39,684
2021-07-21 $18.24 $18.42 $18.22 $18.26 $17.46 60,265
2021-07-20 $18.07 $18.34 $18.05 $18.32 $17.51 30,389
2021-07-19 $18.26 $18.28 $17.86 $18.05 $17.26 42,884
2021-07-16 $18.40 $18.40 $18.21 $18.27 $17.47 33,951
2021-07-15 $18.46 $18.46 $18.30 $18.36 $17.55 30,379
2021-07-14 $18.24 $18.42 $18.24 $18.42 $17.61 43,806
2021-07-13 $18.19 $18.25 $18.13 $18.19 $17.39 42,795
2021-07-12 $18.14 $18.22 $18.07 $18.12 $17.32 50,706
2021-07-09 $18.13 $18.26 $18.12 $18.19 $17.39 33,966
2021-07-08 $18.08 $18.08 $17.88 $18.04 $17.25 46,988
2021-07-07 $18.15 $18.22 $18.04 $18.10 $17.30 39,420
2021-07-06 $18.27 $18.30 $18.07 $18.12 $17.32 52,598
2021-07-02 $18.31 $18.32 $18.21 $18.25 $17.45 33,674
2021-07-01 $18.28 $18.35 $18.19 $18.21 $17.41 63,318
2021-06-30 $18.31 $18.39 $18.11 $18.11 $17.31 99,221
2021-06-29 $18.35 $18.35 $18.19 $18.22 $17.42 39,559
2021-06-28 $18.41 $18.42 $18.25 $18.29 $17.49 30,791
2021-06-25 $18.44 $18.44 $18.07 $18.32 $17.51 34,488
2021-06-24 $18.12 $18.35 $18.04 $18.31 $17.50 42,691
2021-06-23 $18.15 $18.15 $17.99 $18.03 $17.24 46,628
2021-06-22 $17.98 $18.18 $17.94 $18.15 $17.35 46,572
2021-06-21 $17.93 $18.02 $17.87 $17.95 $17.16 35,364
2021-06-18 $17.92 $18.03 $17.77 $17.80 $17.02 42,343
2021-06-17 $18.35 $18.41 $18.07 $18.11 $17.31 35,835
2021-06-16 $18.93 $18.99 $18.30 $18.33 $17.52 84,256
2021-06-15 $18.91 $19.34 $18.91 $19.07 $18.23 80,257
2021-06-14 $18.50 $18.91 $18.35 $18.91 $18.08 36,434
2021-06-11 $18.61 $18.93 $18.46 $18.70 $17.65 51,651
2021-06-10 $18.28 $18.49 $18.28 $18.44 $17.40 36,987
2021-06-09 $18.08 $18.42 $18.08 $18.17 $17.15 29,320
2021-06-08 $18.50 $18.50 $18.07 $18.08 $17.06 59,454
2021-06-07 $18.24 $18.24 $18.03 $18.07 $17.05 34,547
2021-06-04 $18.03 $18.16 $18.03 $18.12 $17.10 24,708
2021-06-03 $18.00 $18.05 $17.90 $17.98 $16.97 22,643
2021-06-02 $17.96 $18.21 $17.86 $18.06 $17.04 61,834
2021-06-01 $17.90 $17.90 $17.74 $17.84 $16.84 29,457
2021-05-28 $17.90 $17.90 $17.73 $17.78 $16.78 45,943
2021-05-27 $17.73 $17.82 $17.65 $17.72 $16.72 47,163
2021-05-26 $17.60 $17.73 $17.55 $17.67 $16.68 63,307
2021-05-25 $17.66 $17.66 $17.50 $17.53 $16.54 58,370
2021-05-24 $17.55 $17.80 $17.47 $17.52 $16.54 198,953
2021-05-21 $17.50 $17.53 $17.35 $17.36 $16.38 26,548
2021-05-20 $17.18 $17.37 $17.18 $17.35 $16.37 55,962
2021-05-19 $17.00 $17.68 $16.90 $17.17 $16.20 45,472
2021-05-18 $17.06 $17.30 $17.00 $17.12 $16.16 89,921
2021-05-17 $16.87 $17.00 $16.87 $17.00 $16.04 29,029
2021-05-14 $16.73 $16.92 $16.73 $16.87 $15.92 42,241
2021-05-13 $16.59 $16.76 $16.59 $16.65 $15.71 42,681
2021-05-12 $16.80 $16.92 $16.55 $16.57 $15.64 74,969
2021-05-11 $17.07 $17.07 $16.81 $16.94 $15.99 54,487
2021-05-10 $17.37 $17.40 $17.14 $17.18 $16.21 60,083
2021-05-07 $17.27 $17.35 $17.22 $17.35 $16.37 31,252
2021-05-06 $17.19 $17.23 $17.13 $17.21 $16.24 40,100
2021-05-05 $17.14 $17.25 $17.14 $17.20 $16.23 34,900
2021-05-04 $17.18 $17.21 $17.03 $17.09 $16.13 89,370
2021-05-03 $17.25 $17.29 $17.20 $17.22 $16.25 70,784
2021-04-30 $17.20 $17.21 $17.16 $17.20 $16.23 24,590
2021-04-29 $17.27 $17.30 $17.11 $17.20 $16.23 37,948
2021-04-28 $17.17 $17.21 $17.12 $17.12 $16.16 53,391
2021-04-27 $17.13 $17.16 $17.05 $17.14 $16.18 58,224
2021-04-26 $17.20 $17.20 $17.10 $17.13 $16.17 45,525
2021-04-23 $17.14 $17.16 $17.12 $17.15 $16.19 60,947
2021-04-22 $17.25 $17.26 $17.09 $17.13 $16.17 40,019
2021-04-21 $17.17 $17.30 $17.07 $17.22 $16.25 130,295
2021-04-20 $17.33 $17.33 $17.14 $17.28 $16.31 39,958
2021-04-19 $17.35 $17.35 $17.25 $17.29 $16.32 24,953
2021-04-16 $17.31 $17.35 $17.26 $17.29 $16.32 38,803
2021-04-15 $17.21 $17.30 $17.17 $17.22 $16.25 38,395
2021-04-14 $17.36 $17.38 $17.09 $17.09 $16.13 68,013
2021-04-13 $17.18 $17.30 $17.14 $17.30 $16.33 51,440
2021-04-12 $17.09 $17.21 $17.05 $17.19 $16.22 79,786
2021-04-09 $17.02 $17.09 $16.97 $17.09 $16.13 60,173
2021-04-08 $16.92 $17.00 $16.90 $16.94 $15.99 49,741
2021-04-07 $16.75 $16.95 $16.71 $16.79 $15.85 184,943
2021-04-06 $16.75 $16.76 $16.66 $16.66 $15.72 84,132
2021-04-05 $16.48 $16.67 $16.48 $16.61 $15.68 95,034
2021-04-01 $16.66 $16.67 $16.42 $16.57 $15.64 104,079
2021-03-31 $16.35 $16.57 $16.35 $16.53 $15.60 65,338
2021-03-30 $16.34 $16.34 $16.29 $16.31 $15.39 37,435
2021-03-29 $16.30 $16.35 $16.22 $16.29 $15.37 36,787
2021-03-26 $16.18 $16.28 $16.14 $16.26 $15.35 23,980
2021-03-25 $16.13 $16.15 $16.03 $16.13 $15.22 35,568
2021-03-24 $16.15 $16.28 $16.11 $16.12 $15.21 55,880
2021-03-23 $16.03 $16.15 $16.03 $16.07 $15.17 32,135
2021-03-22 $16.05 $16.14 $16.05 $16.11 $15.20 39,580
2021-03-19 $16.00 $16.08 $15.96 $16.07 $15.16 21,977
2021-03-18 $16.18 $16.18 $16.00 $16.02 $15.12 48,884
2021-03-17 $16.16 $16.20 $16.11 $16.18 $15.27 29,729
2021-03-16 $16.18 $16.21 $16.16 $16.19 $15.28 30,942
2021-03-15 $16.09 $16.16 $16.09 $16.13 $15.22 39,013
2021-03-12 $16.07 $16.10 $16.03 $16.05 $15.15 46,328
2021-03-11 $16.26 $16.35 $16.25 $16.30 $15.15 44,044
2021-03-10 $16.15 $16.25 $16.10 $16.19 $15.05 47,344
2021-03-09 $16.00 $16.14 $15.93 $16.08 $14.95 39,204
2021-03-08 $15.75 $15.96 $15.75 $15.87 $14.75 47,245
2021-03-05 $15.75 $15.78 $15.40 $15.74 $14.63 30,239
2021-03-04 $15.90 $16.00 $15.59 $15.66 $14.56 89,860
2021-03-03 $15.99 $16.00 $15.88 $15.91 $14.79 52,017
2021-03-02 $15.97 $16.01 $15.90 $15.99 $14.86 46,806
2021-03-01 $15.75 $15.97 $15.75 $15.95 $14.83 49,228
2021-02-26 $15.72 $15.72 $15.50 $15.58 $14.48 47,112
2021-02-25 $15.81 $15.86 $15.55 $15.57 $14.47 32,584
2021-02-24 $15.65 $15.89 $15.65 $15.78 $14.67 41,628
2021-02-23 $15.67 $15.81 $15.51 $15.74 $14.63 58,597
2021-02-22 $15.65 $15.80 $15.63 $15.69 $14.59 45,991
2021-02-19 $15.94 $15.94 $15.78 $15.80 $14.69 78,429
2021-02-18 $15.87 $15.87 $15.75 $15.81 $14.70 89,198
2021-02-17 $15.83 $15.91 $15.76 $15.87 $14.75 38,763
2021-02-16 $15.77 $15.82 $15.66 $15.82 $14.71 47,853
2021-02-12 $15.50 $15.67 $15.50 $15.66 $14.56 64,912
2021-02-11 $15.71 $15.71 $15.48 $15.58 $14.48 58,205
2021-02-10 $15.71 $15.71 $15.54 $15.64 $14.54 48,582
2021-02-09 $15.65 $15.67 $15.53 $15.60 $14.50 64,063
2021-02-08 $15.75 $15.75 $15.48 $15.65 $14.55 124,513
2021-02-05 $15.72 $15.72 $15.62 $15.70 $14.59 66,168
2021-02-04 $15.49 $15.63 $15.45 $15.60 $14.50 52,414
2021-02-03 $15.47 $15.51 $15.35 $15.43 $14.34 54,763
2021-02-02 $15.34 $15.48 $15.34 $15.43 $14.34 58,103
2021-02-01 $15.28 $15.28 $15.15 $15.24 $14.17 45,432
2021-01-29 $15.22 $15.25 $15.02 $15.11 $14.05 99,619
2021-01-28 $15.19 $15.45 $15.19 $15.26 $14.19 60,386
2021-01-27 $15.41 $15.41 $15.11 $15.13 $14.06 86,298
2021-01-26 $15.46 $15.62 $15.38 $15.53 $14.44 213,529
2021-01-25 $15.49 $15.55 $15.14 $15.32 $14.24 126,741
2021-01-22 $15.25 $15.32 $15.23 $15.29 $14.21 66,092
2021-01-21 $15.15 $15.48 $15.05 $15.27 $14.19 102,677
2021-01-20 $15.01 $15.18 $15.00 $15.14 $14.07 41,495
2021-01-19 $15.04 $15.11 $14.95 $14.98 $13.93 98,773
2021-01-15 $15.04 $15.04 $14.86 $14.97 $13.92 80,213
2021-01-14 $15.11 $15.11 $14.98 $15.02 $13.96 43,700
2021-01-13 $15.02 $15.07 $15.00 $15.02 $13.96 48,336
2021-01-12 $15.09 $15.11 $14.99 $14.99 $13.93 107,338
2021-01-11 $15.06 $15.14 $14.90 $15.03 $13.97 149,612
2021-01-08 $15.10 $15.10 $14.86 $15.03 $13.97 133,173
2021-01-07 $14.92 $15.04 $14.83 $15.01 $13.95 122,447
2021-01-06 $14.86 $15.07 $14.80 $14.84 $13.80 115,468
2021-01-05 $15.00 $15.04 $14.90 $15.00 $13.94 38,109
2021-01-04 $15.20 $15.24 $14.90 $15.00 $13.94 74,703
2020-12-31 $15.10 $15.24 $15.02 $15.24 $14.17 100,017
2020-12-30 $15.00 $15.00 $14.91 $15.00 $13.94 36,428
2020-12-29 $15.00 $15.02 $14.90 $14.94 $13.89 48,259
2020-12-28 $14.98 $14.99 $14.87 $14.89 $13.84 46,589
2020-12-24 $14.81 $14.90 $14.81 $14.90 $13.85 20,519
2020-12-23 $14.81 $14.94 $14.81 $14.81 $13.77 38,268
2020-12-22 $14.89 $14.89 $14.82 $14.84 $13.80 38,708
2020-12-21 $14.78 $14.85 $14.64 $14.85 $13.80 51,578
2020-12-18 $14.99 $14.99 $14.85 $14.87 $13.82 29,784
2020-12-17 $15.03 $15.05 $14.94 $14.97 $13.92 55,589
2020-12-16 $14.94 $15.02 $14.85 $14.95 $13.90 72,499
2020-12-15 $14.81 $14.92 $14.81 $14.92 $13.87 75,506
2020-12-14 $14.86 $14.94 $14.85 $14.86 $13.81 48,873
2020-12-11 $15.05 $15.10 $14.95 $15.06 $13.77 65,822
2020-12-10 $15.06 $15.10 $15.00 $15.08 $13.79 34,977
2020-12-09 $15.18 $15.18 $15.04 $15.10 $13.81 71,961
2020-12-08 $15.00 $15.15 $14.89 $15.15 $13.85 63,626
2020-12-07 $14.99 $15.02 $14.96 $15.02 $13.74 64,666
2020-12-04 $14.85 $15.01 $14.83 $15.01 $13.73 41,647
2020-12-03 $14.92 $14.94 $14.75 $14.84 $13.57 42,004
2020-12-02 $14.74 $14.88 $14.74 $14.86 $13.59 68,916
2020-12-01 $14.83 $14.87 $14.70 $14.82 $13.55 88,149
2020-11-30 $14.72 $14.75 $14.59 $14.75 $13.49 75,894
2020-11-27 $14.77 $14.81 $14.72 $14.75 $13.49 36,385
2020-11-25 $14.69 $14.73 $14.61 $14.72 $13.46 61,279
2020-11-24 $14.61 $14.69 $14.55 $14.68 $13.43 55,575
2020-11-23 $14.46 $14.51 $14.38 $14.50 $13.26 79,090
2020-11-20 $14.45 $14.48 $14.39 $14.46 $13.22 40,488
2020-11-19 $14.49 $14.49 $14.38 $14.46 $13.22 102,404
2020-11-18 $14.51 $14.57 $14.47 $14.48 $13.24 65,580
2020-11-17 $14.59 $14.59 $14.39 $14.56 $13.32 86,867
2020-11-16 $14.33 $14.60 $14.26 $14.60 $13.35 267,071
2020-11-13 $14.10 $14.10 $13.97 $14.10 $12.89 81,700
2020-11-12 $13.99 $13.99 $13.82 $13.91 $12.72 82,755
2020-11-11 $13.89 $14.00 $13.89 $13.92 $12.73 68,350
2020-11-10 $13.79 $13.89 $13.71 $13.85 $12.67 61,156
2020-11-09 $14.10 $14.14 $13.84 $13.86 $12.68 88,234
2020-11-06 $13.71 $13.75 $13.58 $13.65 $12.48 66,948
2020-11-05 $13.51 $13.83 $13.47 $13.77 $12.59 97,938
2020-11-04 $13.24 $13.41 $13.18 $13.33 $12.19 46,947
2020-11-03 $12.94 $13.12 $12.94 $13.05 $11.93 41,494
2020-11-02 $12.84 $12.98 $12.80 $12.81 $11.71 41,746
2020-10-30 $12.85 $12.85 $12.62 $12.77 $11.68 81,144
2020-10-29 $12.78 $12.93 $12.74 $12.91 $11.81 44,708
2020-10-28 $13.00 $13.01 $12.75 $12.78 $11.69 55,238
2020-10-27 $13.24 $13.31 $13.12 $13.15 $12.03 52,829
2020-10-26 $13.45 $13.45 $13.16 $13.21 $12.08 47,619
2020-10-23 $13.48 $13.52 $13.45 $13.50 $12.35 25,655
2020-10-22 $13.43 $13.48 $13.35 $13.48 $12.33 68,251
2020-10-21 $13.49 $13.49 $13.39 $13.42 $12.27 36,016
2020-10-20 $13.45 $13.55 $13.43 $13.44 $12.29 71,326
2020-10-19 $13.61 $13.66 $13.45 $13.47 $12.32 31,259
2020-10-16 $13.60 $13.65 $13.57 $13.57 $12.41 20,199
2020-10-15 $13.51 $13.60 $13.51 $13.58 $12.42 49,532
2020-10-14 $13.69 $13.74 $13.60 $13.67 $12.50 39,222
2020-10-13 $13.70 $13.74 $13.65 $13.69 $12.52 59,943
2020-10-12 $13.65 $13.78 $13.61 $13.75 $12.57 64,730
2020-10-09 $13.55 $13.60 $13.53 $13.57 $12.41 35,386
2020-10-08 $13.55 $13.56 $13.48 $13.51 $12.36 23,227
2020-10-07 $13.37 $13.55 $13.37 $13.47 $12.32 102,476
2020-10-06 $13.47 $13.61 $13.33 $13.36 $12.22 59,516
2020-10-05 $13.40 $13.50 $13.38 $13.45 $12.30 60,340
2020-10-02 $13.32 $13.35 $13.26 $13.34 $12.20 41,092
2020-10-01 $13.48 $13.50 $13.37 $13.44 $12.29 73,669
2020-09-30 $13.29 $13.38 $13.27 $13.32 $12.18 55,989
2020-09-29 $13.29 $13.29 $13.17 $13.26 $12.13 37,941
2020-09-28 $13.22 $13.29 $13.20 $13.25 $12.12 85,871
2020-09-25 $12.82 $13.07 $12.82 $13.06 $11.94 91,898
2020-09-24 $12.88 $12.98 $12.79 $12.91 $11.81 89,025
2020-09-23 $13.24 $13.24 $12.90 $12.91 $11.81 63,143
2020-09-22 $13.07 $13.21 $12.92 $13.18 $12.05 87,441
2020-09-21 $13.01 $13.15 $12.94 $13.11 $11.99 136,369
2020-09-18 $13.48 $13.61 $13.31 $13.36 $12.22 93,159
2020-09-17 $13.52 $13.53 $13.36 $13.53 $12.37 51,689
2020-09-16 $13.65 $13.67 $13.57 $13.65 $12.48 51,743
2020-09-15 $13.61 $13.67 $13.56 $13.60 $12.44 61,901
2020-09-14 $13.48 $13.54 $13.37 $13.45 $12.30 116,972
2020-09-11 $13.55 $13.67 $13.52 $13.57 $12.19 78,799
2020-09-10 $13.85 $13.90 $13.51 $13.51 $12.13 74,119
2020-09-09 $13.66 $13.89 $13.66 $13.78 $12.38 52,111
2020-09-08 $13.85 $13.85 $13.41 $13.49 $12.12 139,565
2020-09-04 $14.07 $14.11 $13.58 $13.87 $12.46 138,301
2020-09-03 $14.43 $14.54 $13.96 $14.02 $12.59 125,414
2020-09-02 $14.43 $14.44 $14.28 $14.43 $12.96 131,875
2020-09-01 $14.13 $14.28 $14.11 $14.28 $12.83 50,756
2020-08-31 $14.22 $14.22 $14.13 $14.17 $12.73 81,088
2020-08-28 $14.14 $14.17 $14.09 $14.17 $12.73 88,393
2020-08-27 $14.16 $14.16 $14.01 $14.09 $12.65 110,028
2020-08-26 $14.06 $14.07 $13.93 $14.02 $12.59 191,613
2020-08-25 $13.96 $13.96 $13.86 $13.91 $12.49 89,112
2020-08-24 $13.87 $13.87 $13.78 $13.86 $12.45 83,048
2020-08-21 $13.82 $13.83 $13.68 $13.71 $12.31 53,125
2020-08-20 $13.68 $13.74 $13.65 $13.74 $12.34 24,715
2020-08-19 $13.74 $13.74 $13.66 $13.69 $12.30 43,821
2020-08-18 $13.71 $13.73 $13.65 $13.71 $12.31 68,146
2020-08-17 $13.66 $13.70 $13.66 $13.69 $12.30 36,560
2020-08-14 $13.60 $13.62 $13.55 $13.61 $12.22 37,443
2020-08-13 $13.68 $13.75 $13.62 $13.62 $12.23 42,969
2020-08-12 $13.65 $13.72 $13.62 $13.67 $12.28 69,720
2020-08-11 $13.64 $13.72 $13.54 $13.58 $12.20 58,620
2020-08-10 $13.57 $13.66 $13.52 $13.58 $12.20 59,805
2020-08-07 $13.49 $13.57 $13.48 $13.51 $12.13 56,650
2020-08-06 $13.59 $13.59 $13.47 $13.54 $12.16 78,813
2020-08-05 $13.59 $13.62 $13.53 $13.54 $12.16 127,205
2020-08-04 $13.38 $13.49 $13.38 $13.48 $12.11 89,905
2020-08-03 $13.38 $13.49 $13.31 $13.49 $12.12 214,282
2020-07-31 $13.17 $13.22 $13.10 $13.15 $11.81 129,149
2020-07-30 $13.04 $13.21 $13.03 $13.12 $11.78 110,682
2020-07-29 $13.22 $13.25 $13.17 $13.25 $11.90 30,796
2020-07-28 $13.13 $13.19 $13.10 $13.13 $11.79 30,214
2020-07-27 $13.21 $13.22 $13.14 $13.17 $11.83 30,348
2020-07-24 $13.20 $13.20 $13.07 $13.12 $11.78 76,120
2020-07-23 $13.23 $13.26 $13.04 $13.17 $11.83 73,882
2020-07-22 $13.24 $13.25 $13.15 $13.23 $11.88 61,358
2020-07-21 $13.21 $13.32 $13.14 $13.19 $11.85 114,411
2020-07-20 $13.16 $13.28 $13.12 $13.24 $11.89 64,101
2020-07-17 $13.25 $13.25 $13.17 $13.23 $11.88 57,385
2020-07-16 $13.10 $13.21 $13.06 $13.19 $11.85 32,427
2020-07-15 $13.22 $13.28 $13.15 $13.22 $11.87 41,055
2020-07-14 $12.95 $13.11 $12.90 $13.11 $11.77 42,605
2020-07-13 $13.21 $13.24 $12.99 $12.99 $11.67 66,440
2020-07-10 $13.10 $13.12 $13.03 $13.12 $11.78 73,152
2020-07-09 $13.20 $13.20 $12.99 $13.06 $11.73 45,816
2020-07-08 $13.19 $13.20 $13.04 $13.17 $11.83 47,039
2020-07-07 $13.11 $13.20 $13.07 $13.12 $11.78 74,117
2020-07-06 $13.13 $13.13 $13.03 $13.11 $11.77 102,327
2020-07-02 $13.02 $13.07 $12.92 $13.00 $11.68 66,881
2020-07-01 $13.03 $13.05 $12.89 $12.99 $11.67 82,462
2020-06-30 $12.51 $12.84 $12.51 $12.84 $11.53 153,165
2020-06-29 $12.51 $12.55 $12.40 $12.52 $11.24 69,324
2020-06-26 $12.66 $12.66 $12.42 $12.45 $11.18 39,003
2020-06-25 $12.55 $12.68 $12.55 $12.63 $11.34 37,635
2020-06-24 $12.87 $12.87 $12.58 $12.62 $11.33 73,465
2020-06-23 $12.94 $13.02 $12.85 $12.91 $11.60 101,778
2020-06-22 $12.83 $12.89 $12.80 $12.87 $11.56 64,794
2020-06-19 $13.10 $13.15 $12.90 $12.92 $11.60 31,741
2020-06-18 $13.04 $13.12 $12.96 $13.00 $11.68 51,639
2020-06-17 $13.17 $13.20 $13.03 $13.04 $11.71 32,288
2020-06-16 $13.18 $13.28 $13.12 $13.15 $11.81 36,165
2020-06-15 $12.74 $13.00 $12.70 $12.97 $11.65 68,703
2020-06-12 $13.04 $13.09 $12.81 $12.90 $11.59 65,888
2020-06-11 $13.48 $13.48 $12.96 $12.99 $11.45 163,729
2020-06-10 $13.59 $13.67 $13.56 $13.63 $12.01 35,474
2020-06-09 $13.44 $13.66 $13.44 $13.59 $11.98 50,550
2020-06-08 $13.57 $13.68 $13.53 $13.63 $12.01 118,654
2020-06-05 $13.46 $13.51 $13.36 $13.48 $11.88 91,397
2020-06-04 $13.30 $13.31 $13.19 $13.26 $11.69 54,722
2020-06-03 $13.22 $13.30 $13.19 $13.28 $11.71 59,640
2020-06-02 $13.13 $13.19 $13.06 $13.15 $11.59 61,361
2020-06-01 $13.00 $13.07 $13.00 $13.04 $11.49 52,038
2020-05-29 $12.82 $13.02 $12.82 $13.02 $11.48 77,269
2020-05-28 $13.06 $13.08 $12.98 $13.02 $11.48 70,876
2020-05-27 $13.10 $13.10 $12.82 $13.00 $11.46 53,514
2020-05-26 $13.01 $13.11 $12.89 $12.96 $11.42 69,127
2020-05-22 $12.72 $12.82 $12.63 $12.82 $11.30 71,649
2020-05-21 $12.77 $12.78 $12.62 $12.66 $11.16 38,776
2020-05-20 $12.71 $12.78 $12.59 $12.74 $11.23 51,936
2020-05-19 $12.69 $12.71 $12.58 $12.58 $11.09 29,080
2020-05-18 $12.49 $12.67 $12.47 $12.64 $11.14 80,702
2020-05-15 $12.23 $12.25 $12.18 $12.22 $10.77 42,025
2020-05-14 $12.05 $12.21 $11.87 $12.21 $10.76 52,380
2020-05-13 $12.33 $12.41 $12.09 $12.13 $10.69 73,329
2020-05-12 $12.60 $12.70 $12.40 $12.42 $10.95 48,386
2020-05-11 $12.45 $12.59 $12.45 $12.56 $11.07 36,074
2020-05-08 $12.48 $12.59 $12.47 $12.57 $11.08 33,117
2020-05-07 $12.43 $12.50 $12.41 $12.43 $10.96 36,758
2020-05-06 $12.49 $12.50 $12.33 $12.33 $10.87 52,580
2020-05-05 $12.42 $12.57 $12.41 $12.41 $10.94 74,243
2020-05-04 $12.18 $12.34 $12.16 $12.32 $10.86 58,423
2020-05-01 $12.49 $12.51 $12.35 $12.36 $10.89 61,889
2020-04-30 $12.65 $12.80 $12.65 $12.67 $11.17 102,287
2020-04-29 $12.73 $12.81 $12.66 $12.79 $11.27 89,697
2020-04-28 $12.67 $12.70 $12.52 $12.52 $11.04 73,494
2020-04-27 $12.42 $12.59 $12.42 $12.51 $11.03 56,208
2020-04-24 $12.36 $12.37 $12.28 $12.34 $10.88 50,933
2020-04-23 $12.33 $12.47 $12.25 $12.25 $10.80 76,383
2020-04-22 $12.17 $12.31 $12.17 $12.28 $10.82 97,700
2020-04-21 $12.29 $12.29 $11.91 $12.11 $10.67 112,593
2020-04-20 $12.49 $12.66 $12.41 $12.44 $10.96 95,197
2020-04-17 $12.51 $12.69 $12.45 $12.69 $11.19 168,150
2020-04-16 $12.41 $12.59 $12.33 $12.44 $10.96 123,727
2020-04-15 $12.38 $12.59 $12.38 $12.48 $11.00 61,303
2020-04-14 $12.65 $12.80 $12.62 $12.77 $11.26 111,854
2020-04-13 $12.70 $12.78 $12.30 $12.58 $11.09 78,056
2020-04-09 $12.80 $12.93 $12.58 $12.70 $11.19 121,795
2020-04-08 $12.50 $12.67 $12.23 $12.67 $11.17 89,939
2020-04-07 $12.37 $12.48 $12.16 $12.22 $10.77 140,449
2020-04-06 $11.93 $12.07 $11.58 $11.88 $10.47 147,233
2020-04-03 $11.42 $11.45 $11.11 $11.26 $9.92 51,912
2020-04-02 $11.25 $11.61 $11.18 $11.41 $10.06 75,774
2020-04-01 $11.50 $11.59 $11.04 $11.25 $9.92 131,916
2020-03-31 $11.79 $11.96 $11.57 $11.58 $10.21 124,143
2020-03-30 $11.60 $11.86 $11.55 $11.70 $10.31 144,232
2020-03-27 $11.35 $11.87 $11.06 $11.56 $10.19 186,996
2020-03-26 $11.00 $11.92 $11.00 $11.82 $10.42 151,705
2020-03-25 $10.43 $11.79 $10.43 $11.17 $9.85 169,286
2020-03-24 $9.54 $10.57 $9.54 $10.48 $9.24 279,127
2020-03-23 $9.66 $9.99 $9.17 $9.44 $8.32 254,943
2020-03-20 $10.52 $11.05 $10.11 $10.15 $8.95 123,770
2020-03-19 $9.25 $10.72 $9.25 $10.63 $9.37 170,854
2020-03-18 $10.53 $10.85 $8.64 $9.74 $8.58 177,902
2020-03-17 $10.96 $11.39 $10.67 $11.26 $9.92 157,829
2020-03-16 $10.72 $11.37 $10.70 $10.95 $9.65 176,699
2020-03-13 $11.65 $12.27 $11.08 $11.99 $10.57 170,531
2020-03-12 $12.50 $12.52 $11.07 $11.21 $9.88 335,535
2020-03-11 $14.06 $14.06 $13.16 $13.21 $11.37 133,090
2020-03-10 $14.24 $14.38 $13.85 $14.10 $12.14 105,055
2020-03-09 $14.37 $14.43 $13.88 $14.02 $12.07 120,032
2020-03-06 $14.80 $14.89 $14.59 $14.87 $12.80 54,670
2020-03-05 $15.27 $15.27 $14.98 $15.04 $12.95 87,987
2020-03-04 $15.19 $15.47 $15.13 $15.39 $13.25 103,246
2020-03-03 $15.20 $15.50 $14.85 $15.14 $13.04 66,628
2020-03-02 $15.05 $15.13 $14.55 $14.99 $12.91 194,549
2020-02-28 $14.60 $14.69 $14.00 $14.46 $12.45 127,418
2020-02-27 $15.40 $15.47 $14.50 $14.94 $12.86 120,257
2020-02-26 $15.79 $15.85 $15.59 $15.63 $13.46 70,361
2020-02-25 $16.54 $16.54 $15.74 $15.81 $13.61 64,500
2020-02-24 $16.71 $16.71 $16.38 $16.41 $14.13 60,529
2020-02-21 $16.88 $16.93 $16.79 $16.85 $14.51 35,858
2020-02-20 $16.88 $16.88 $16.80 $16.88 $14.53 26,871
2020-02-19 $16.91 $16.97 $16.78 $16.83 $14.49 37,745
2020-02-18 $16.87 $16.88 $16.80 $16.87 $14.53 29,572
2020-02-14 $16.84 $16.89 $16.75 $16.89 $14.54 36,480
2020-02-13 $16.77 $16.84 $16.67 $16.81 $14.47 34,142
2020-02-12 $16.70 $16.78 $16.68 $16.76 $14.43 45,548
2020-02-11 $16.75 $16.83 $16.57 $16.62 $14.31 77,200
2020-02-10 $16.70 $16.75 $16.65 $16.75 $14.42 30,160
2020-02-07 $16.60 $16.72 $16.58 $16.72 $14.40 22,430
2020-02-06 $16.61 $16.61 $16.56 $16.58 $14.28 39,036
2020-02-05 $16.61 $16.61 $16.50 $16.56 $14.26 46,055
2020-02-04 $16.48 $16.48 $16.37 $16.43 $14.15 35,630
2020-02-03 $16.48 $16.48 $16.29 $16.33 $14.06 40,408
2020-01-31 $16.49 $16.49 $16.26 $16.29 $14.03 29,884
2020-01-30 $16.43 $16.44 $16.34 $16.41 $14.13 36,568
2020-01-29 $16.48 $16.55 $16.37 $16.37 $14.10 28,850
2020-01-28 $16.41 $16.45 $16.34 $16.34 $14.07 40,662
2020-01-27 $16.35 $16.39 $16.30 $16.34 $14.07 48,128
2020-01-24 $16.74 $16.74 $16.44 $16.44 $14.16 44,660
2020-01-23 $16.76 $16.76 $16.65 $16.70 $14.38 38,608
2020-01-22 $16.69 $16.73 $16.61 $16.70 $14.38 37,446
2020-01-21 $16.74 $16.74 $16.65 $16.66 $14.35 63,854
2020-01-17 $16.69 $16.72 $16.62 $16.67 $14.35 30,980
2020-01-16 $16.59 $16.62 $16.56 $16.60 $14.29 41,193
2020-01-15 $16.47 $16.56 $16.44 $16.50 $14.21 40,278
2020-01-14 $16.36 $16.48 $16.36 $16.45 $14.16 29,275
2020-01-13 $16.43 $16.43 $16.29 $16.36 $14.09 60,021
2020-01-10 $16.45 $16.51 $16.34 $16.37 $14.10 31,375
2020-01-09 $16.50 $16.52 $16.37 $16.37 $14.10 47,313
2020-01-08 $16.34 $16.46 $16.25 $16.43 $14.15 37,743
2020-01-07 $16.20 $16.21 $16.15 $16.21 $13.96 25,723
2020-01-06 $16.21 $16.21 $16.02 $16.17 $13.92 96,715
2020-01-03 $16.27 $16.28 $16.16 $16.21 $13.96 41,208
2020-01-02 $16.60 $16.60 $16.19 $16.33 $14.06 93,631
2019-12-31 $16.61 $16.61 $16.31 $16.47 $14.18 99,529
2019-12-30 $16.48 $16.48 $16.33 $16.46 $14.17 27,250
2019-12-27 $16.38 $16.48 $16.35 $16.43 $14.15 43,677
2019-12-26 $16.33 $16.38 $16.23 $16.38 $14.10 13,904
2019-12-24 $16.30 $16.30 $16.21 $16.30 $14.04 22,870
2019-12-23 $16.31 $16.34 $16.25 $16.28 $14.02 29,813
2019-12-20 $16.40 $16.40 $16.27 $16.30 $14.04 29,620
2019-12-19 $16.23 $16.40 $16.23 $16.35 $14.08 43,278
2019-12-18 $16.28 $16.38 $16.19 $16.27 $14.01 26,787
2019-12-17 $16.23 $16.32 $16.22 $16.29 $14.03 34,650
2019-12-16 $16.29 $16.40 $16.27 $16.27 $14.01 35,113
2019-12-13 $16.28 $16.37 $16.14 $16.25 $13.99 65,008
2019-12-12 $16.23 $16.27 $16.08 $16.26 $14.00 40,691
2019-12-11 $16.35 $16.46 $16.30 $16.41 $13.90 31,106
2019-12-10 $16.27 $16.43 $16.22 $16.25 $13.77 39,724
2019-12-09 $16.22 $16.42 $16.22 $16.31 $13.82 44,612
2019-12-06 $16.21 $16.30 $16.21 $16.22 $13.74 36,166
2019-12-05 $16.16 $16.18 $16.05 $16.14 $13.67 31,896
2019-12-04 $16.01 $16.19 $15.99 $16.16 $13.69 30,203
2019-12-03 $16.09 $16.09 $15.90 $16.00 $13.56 24,497
2019-12-02 $16.19 $16.19 $16.09 $16.10 $13.64 22,910
2019-11-29 $16.13 $16.25 $16.13 $16.17 $13.70 14,667
2019-11-27 $16.14 $16.20 $16.12 $16.19 $13.72 28,937
2019-11-26 $16.16 $16.24 $16.10 $16.14 $13.67 29,252
2019-11-25 $16.14 $16.20 $16.03 $16.20 $13.73 24,186
2019-11-22 $16.09 $16.16 $16.07 $16.15 $13.68 17,392
2019-11-21 $15.95 $16.09 $15.93 $16.08 $13.62 31,751
2019-11-20 $15.96 $16.03 $15.88 $15.89 $13.46 38,871
2019-11-19 $15.97 $16.06 $15.95 $15.99 $13.55 32,033
2019-11-18 $15.95 $16.06 $15.92 $16.00 $13.56 30,677
2019-11-15 $15.98 $16.08 $15.95 $16.00 $13.56 22,727
2019-11-14 $15.94 $16.07 $15.94 $15.96 $13.52 30,661
2019-11-13 $15.95 $16.06 $15.95 $16.01 $13.56 17,779
2019-11-12 $16.12 $16.12 $15.98 $16.01 $13.56 27,623
2019-11-11 $15.76 $16.08 $15.76 $16.01 $13.56 43,466
2019-11-08 $15.95 $15.98 $15.84 $15.91 $13.48 41,202
2019-11-07 $16.00 $16.00 $15.85 $15.92 $13.49 30,722
2019-11-06 $15.82 $15.87 $15.77 $15.87 $13.45 31,365
2019-11-05 $15.81 $15.85 $15.79 $15.82 $13.40 17,564
2019-11-04 $15.97 $15.97 $15.81 $15.86 $13.44 32,159
2019-11-01 $15.85 $15.85 $15.78 $15.84 $13.42 22,580
2019-10-31 $15.80 $15.80 $15.63 $15.77 $13.36 23,257
2019-10-30 $15.71 $15.77 $15.60 $15.77 $13.36 26,003
2019-10-29 $15.65 $15.75 $15.65 $15.72 $13.32 18,733
2019-10-28 $15.66 $15.72 $15.62 $15.66 $13.27 20,417
2019-10-25 $15.61 $15.66 $15.57 $15.64 $13.25 21,510
2019-10-24 $15.60 $15.67 $15.60 $15.63 $13.24 23,682
2019-10-23 $15.57 $15.59 $15.49 $15.58 $13.20 17,602
2019-10-22 $15.48 $15.62 $15.40 $15.59 $13.21 59,049
2019-10-21 $15.37 $15.49 $15.30 $15.47 $13.11 50,232
2019-10-18 $15.31 $15.38 $15.24 $15.29 $12.95 43,344
2019-10-17 $15.42 $15.48 $15.32 $15.34 $13.00 24,151
2019-10-16 $15.38 $15.43 $15.31 $15.38 $13.03 37,517
2019-10-15 $15.37 $15.50 $15.37 $15.38 $13.03 27,253
2019-10-14 $15.37 $15.43 $15.29 $15.34 $13.00 49,800
2019-10-11 $15.41 $15.53 $15.40 $15.40 $13.05 62,183
2019-10-10 $15.27 $15.45 $15.18 $15.31 $12.97 37,243
2019-10-09 $15.38 $15.38 $15.20 $15.26 $12.93 61,612
2019-10-08 $15.22 $15.28 $15.11 $15.20 $12.88 45,973
2019-10-07 $15.26 $15.40 $15.24 $15.35 $13.01 28,110
2019-10-04 $15.30 $15.37 $15.19 $15.30 $12.96 29,221
2019-10-03 $15.06 $15.24 $14.88 $15.22 $12.90 69,035
2019-10-02 $15.28 $15.29 $15.00 $15.13 $12.82 62,656
2019-10-01 $15.75 $15.79 $15.27 $15.34 $13.00 70,233
2019-09-30 $15.69 $15.76 $15.40 $15.40 $13.05 70,310
2019-09-27 $15.83 $15.83 $15.50 $15.55 $13.17 57,438
2019-09-26 $15.57 $15.80 $15.55 $15.79 $13.38 23,114
2019-09-25 $15.70 $15.76 $15.56 $15.64 $13.25 41,336
2019-09-24 $15.89 $16.01 $15.65 $15.65 $13.26 63,285
2019-09-23 $15.96 $16.01 $15.91 $15.91 $13.48 34,851
2019-09-20 $16.15 $16.18 $16.01 $16.06 $13.61 18,298
2019-09-19 $16.11 $16.34 $16.11 $16.16 $13.69 35,717
2019-09-18 $16.10 $16.20 $16.04 $16.10 $13.64 13,992
2019-09-17 $16.15 $16.23 $16.11 $16.12 $13.66 23,454
2019-09-16 $16.10 $16.28 $16.10 $16.12 $13.66 16,282
2019-09-13 $16.23 $16.29 $16.19 $16.19 $13.72 38,761
2019-09-12 $16.33 $16.37 $16.29 $16.30 $13.81 27,061
2019-09-11 $16.46 $16.60 $16.46 $16.57 $13.81 35,763
2019-09-10 $16.40 $16.57 $16.40 $16.46 $13.72 29,800
2019-09-09 $16.54 $16.58 $16.45 $16.45 $13.71 11,496
2019-09-06 $16.41 $16.53 $16.41 $16.51 $13.76 17,869
2019-09-05 $16.37 $16.52 $16.34 $16.39 $13.66 31,101
2019-09-04 $16.33 $16.38 $16.16 $16.29 $13.58 38,199
2019-09-03 $16.28 $16.33 $16.20 $16.30 $13.59 21,074
2019-08-30 $16.40 $16.44 $16.33 $16.35 $13.63 12,848
2019-08-29 $16.26 $16.43 $16.26 $16.35 $13.63 21,780
2019-08-28 $16.09 $16.24 $16.07 $16.16 $13.47 29,069
2019-08-27 $16.37 $16.42 $16.14 $16.14 $13.46 43,366
2019-08-26 $16.41 $16.68 $16.24 $16.34 $13.62 27,710
2019-08-23 $16.60 $16.69 $16.30 $16.30 $13.59 39,628
2019-08-22 $16.65 $16.69 $16.53 $16.66 $13.89 32,601
2019-08-21 $16.73 $16.73 $16.60 $16.60 $13.84 35,095
2019-08-20 $16.59 $16.65 $16.54 $16.64 $13.87 24,000
2019-08-19 $16.69 $16.73 $16.28 $16.59 $13.83 26,568
2019-08-16 $16.50 $16.63 $16.43 $16.52 $13.77 19,166
2019-08-15 $16.32 $16.53 $16.28 $16.53 $13.78 40,242
2019-08-14 $16.29 $16.41 $16.12 $16.24 $13.54 50,771
2019-08-13 $16.33 $16.52 $16.17 $16.38 $13.66 24,517
2019-08-12 $16.32 $16.35 $16.19 $16.35 $13.63 13,506
2019-08-09 $16.39 $16.39 $16.25 $16.27 $13.56 29,089
2019-08-08 $16.05 $16.35 $16.05 $16.34 $13.62 20,332
2019-08-07 $15.88 $16.08 $15.78 $15.99 $13.33 51,791
2019-08-06 $15.99 $16.03 $15.77 $15.95 $13.30 47,222
2019-08-05 $16.24 $16.24 $15.81 $15.89 $13.25 69,097
2019-08-02 $16.47 $16.56 $16.31 $16.40 $13.67 21,540
2019-08-01 $16.85 $16.87 $16.49 $16.49 $13.75 51,818
2019-07-31 $16.77 $16.81 $16.60 $16.81 $14.01 70,679
2019-07-30 $16.51 $16.76 $16.51 $16.71 $13.93 38,093
2019-07-29 $16.54 $16.73 $16.49 $16.60 $13.84 40,212
2019-07-26 $16.70 $16.75 $16.50 $16.55 $13.80 36,109
2019-07-25 $16.71 $16.74 $16.54 $16.64 $13.87 48,039
2019-07-24 $16.69 $16.77 $16.61 $16.72 $13.94 46,913
2019-07-23 $16.80 $16.80 $16.61 $16.75 $13.96 39,652
2019-07-22 $16.64 $16.79 $16.57 $16.72 $13.94 50,835
2019-07-19 $16.64 $16.66 $16.56 $16.61 $13.85 64,204
2019-07-18 $16.60 $16.61 $16.50 $16.60 $13.84 36,808
2019-07-17 $16.54 $16.55 $16.42 $16.55 $13.80 49,219
2019-07-16 $16.30 $16.52 $16.26 $16.52 $13.77 36,870
2019-07-15 $16.07 $16.32 $16.05 $16.30 $13.59 91,318
2019-07-12 $16.00 $16.08 $15.98 $16.02 $13.36 33,727
2019-07-11 $15.91 $16.03 $15.86 $15.97 $13.31 57,023
2019-07-10 $15.85 $15.96 $15.85 $15.86 $13.22 43,658
2019-07-09 $15.74 $15.87 $15.74 $15.78 $13.16 46,915
2019-07-08 $15.94 $15.94 $15.76 $15.88 $13.24 20,771
2019-07-05 $15.84 $15.95 $15.84 $15.90 $13.26 16,106
2019-07-03 $15.93 $15.96 $15.88 $15.95 $13.30 18,774
2019-07-02 $15.84 $15.97 $15.83 $15.83 $13.20 31,826
2019-07-01 $16.04 $16.04 $15.80 $15.80 $13.17 68,292
2019-06-28 $15.74 $15.88 $15.71 $15.80 $13.17 75,595
2019-06-27 $15.71 $15.80 $15.69 $15.80 $13.17 38,540
2019-06-26 $15.70 $15.73 $15.61 $15.61 $13.01 29,921
2019-06-25 $15.74 $15.82 $15.60 $15.66 $13.06 27,470
2019-06-24 $15.79 $15.81 $15.72 $15.74 $13.12 15,829
2019-06-21 $15.74 $15.95 $15.74 $15.78 $13.16 29,617
2019-06-20 $15.77 $15.88 $15.74 $15.78 $13.16 35,081
2019-06-19 $15.69 $15.75 $15.67 $15.67 $13.06 20,875
2019-06-18 $15.78 $15.83 $15.67 $15.67 $13.06 65,006
2019-06-17 $15.66 $15.78 $15.61 $15.78 $13.16 49,374
2019-06-14 $15.60 $15.64 $15.42 $15.58 $12.99 22,400
2019-06-13 $15.51 $15.66 $15.51 $15.58 $12.99 18,910
2019-06-12 $15.85 $15.86 $15.70 $15.74 $12.90 21,707
2019-06-11 $15.85 $15.94 $15.80 $15.82 $12.97 23,771
2019-06-10 $15.70 $15.83 $15.67 $15.82 $12.97 24,360
2019-06-07 $15.46 $15.62 $15.46 $15.56 $12.76 14,898
2019-06-06 $15.30 $15.47 $15.28 $15.38 $12.61 18,322
2019-06-05 $15.31 $15.34 $15.22 $15.33 $12.57 26,645
2019-06-04 $15.11 $15.23 $15.03 $15.23 $12.48 26,638
2019-06-03 $15.15 $15.15 $14.95 $14.98 $12.28 23,016
2019-05-31 $15.23 $15.38 $15.00 $15.00 $12.30 72,951
2019-05-30 $15.50 $15.66 $15.36 $15.43 $12.65 32,558
2019-05-29 $15.57 $15.61 $15.35 $15.51 $12.71 46,672
2019-05-28 $15.62 $15.72 $15.53 $15.57 $12.76 25,284
2019-05-24 $15.76 $15.84 $15.56 $15.61 $12.80 37,239
2019-05-23 $15.70 $15.70 $15.52 $15.66 $12.84 43,968
2019-05-22 $15.69 $15.82 $15.68 $15.68 $12.85 13,839
2019-05-21 $15.75 $15.84 $15.66 $15.69 $12.86 71,573
2019-05-20 $15.69 $15.69 $15.60 $15.63 $12.81 44,784
2019-05-17 $15.68 $15.72 $15.55 $15.64 $12.82 57,749
2019-05-16 $15.66 $15.76 $15.60 $15.62 $12.80 86,951
2019-05-15 $15.50 $15.84 $15.47 $15.56 $12.76 128,117
2019-05-14 $15.37 $15.56 $15.37 $15.47 $12.68 48,338
2019-05-13 $15.48 $15.50 $15.32 $15.39 $12.62 47,075
2019-05-10 $15.50 $15.64 $15.43 $15.57 $12.76 34,931
2019-05-09 $15.56 $15.65 $15.54 $15.58 $12.77 47,146
2019-05-08 $15.66 $15.87 $15.62 $15.71 $12.88 25,180
2019-05-07 $15.68 $15.72 $15.60 $15.66 $12.84 38,445
2019-05-06 $15.58 $15.81 $15.58 $15.77 $12.93 48,909
2019-05-03 $15.72 $15.82 $15.72 $15.80 $12.95 34,560
2019-05-02 $15.72 $15.81 $15.65 $15.69 $12.86 44,745
2019-05-01 $15.72 $15.86 $15.72 $15.80 $12.95 56,770
2019-04-30 $15.75 $15.82 $15.73 $15.78 $12.94 47,530
2019-04-29 $15.76 $15.82 $15.73 $15.82 $12.97 59,644
2019-04-26 $15.76 $15.87 $15.76 $15.85 $12.99 27,740
2019-04-25 $15.80 $15.83 $15.74 $15.83 $12.98 20,478
2019-04-24 $15.85 $15.89 $15.80 $15.86 $13.00 29,335
2019-04-23 $15.75 $15.87 $15.75 $15.87 $13.01 37,153
2019-04-22 $15.75 $15.81 $15.72 $15.76 $12.92 23,820
2019-04-18 $15.78 $15.82 $15.72 $15.78 $12.94 32,239
2019-04-17 $15.79 $15.85 $15.70 $15.72 $12.89 28,280
2019-04-16 $15.76 $15.78 $15.71 $15.78 $12.94 17,616
2019-04-15 $15.68 $15.76 $15.64 $15.76 $12.92 33,738
2019-04-12 $15.71 $15.74 $15.61 $15.69 $12.86 50,923
2019-04-11 $15.68 $15.69 $15.58 $15.60 $12.79 38,336
2019-04-10 $15.74 $15.74 $15.54 $15.67 $12.85 70,947
2019-04-09 $15.78 $15.78 $15.60 $15.60 $12.79 44,714
2019-04-08 $15.82 $15.87 $15.81 $15.87 $13.01 17,565
2019-04-05 $15.78 $15.89 $15.78 $15.87 $13.01 58,911
2019-04-04 $15.58 $15.80 $15.51 $15.72 $12.89 38,812
2019-04-03 $15.71 $15.71 $15.58 $15.62 $12.80 26,421
2019-04-02 $15.68 $15.73 $15.56 $15.64 $12.82 40,595
2019-04-01 $15.62 $15.81 $15.56 $15.59 $12.78 54,590
2019-03-29 $15.48 $15.48 $15.37 $15.48 $12.69 43,356
2019-03-28 $15.26 $15.37 $15.21 $15.37 $12.60 40,210
2019-03-27 $15.11 $15.25 $15.11 $15.21 $12.47 30,403
2019-03-26 $15.26 $15.30 $15.14 $15.19 $12.45 40,483
2019-03-25 $15.26 $15.26 $15.11 $15.16 $12.43 39,577
2019-03-22 $15.38 $15.44 $15.20 $15.26 $12.51 52,307
2019-03-21 $15.45 $15.56 $15.40 $15.43 $12.65 42,180
2019-03-20 $15.49 $15.62 $15.40 $15.42 $12.64 49,781
2019-03-19 $15.47 $15.57 $15.44 $15.44 $12.66 35,992
2019-03-18 $15.57 $15.64 $15.39 $15.45 $12.67 71,899
2019-03-15 $15.54 $15.60 $15.49 $15.53 $12.73 59,382
2019-03-14 $15.59 $15.59 $15.42 $15.51 $12.71 64,932
2019-03-13 $15.50 $15.72 $15.46 $15.68 $12.64 79,745
2019-03-12 $15.45 $15.49 $15.31 $15.47 $12.47 100,790
2019-03-11 $15.10 $15.39 $15.10 $15.35 $12.37 51,444
2019-03-08 $15.35 $15.44 $15.10 $15.14 $12.20 98,569
2019-03-07 $15.31 $15.34 $15.22 $15.23 $12.28 38,947
2019-03-06 $15.49 $15.55 $15.34 $15.37 $12.39 40,980
2019-03-05 $15.55 $15.56 $15.46 $15.46 $12.46 50,997
2019-03-04 $15.75 $15.75 $15.46 $15.49 $12.48 54,667
2019-03-01 $15.55 $15.65 $15.55 $15.64 $12.61 28,266
2019-02-28 $15.56 $15.63 $15.46 $15.46 $12.46 25,967
2019-02-27 $15.74 $15.74 $15.52 $15.55 $12.53 46,849
2019-02-26 $15.70 $15.80 $15.50 $15.69 $12.65 39,745
2019-02-25 $15.55 $15.78 $15.50 $15.74 $12.69 73,005
2019-02-22 $15.41 $15.56 $15.39 $15.51 $12.50 47,466
2019-02-21 $15.46 $15.49 $15.35 $15.41 $12.42 26,237
2019-02-20 $15.55 $15.55 $15.43 $15.49 $12.48 88,413
2019-02-19 $15.36 $15.48 $15.35 $15.47 $12.47 70,424
2019-02-15 $15.32 $15.35 $15.26 $15.35 $12.37 52,077
2019-02-14 $15.16 $15.25 $15.16 $15.18 $12.23 36,530
2019-02-13 $15.21 $15.25 $15.18 $15.19 $12.24 72,532
2019-02-12 $15.17 $15.21 $15.09 $15.17 $12.23 42,765
2019-02-11 $15.05 $15.10 $15.02 $15.07 $12.15 38,833
2019-02-08 $14.94 $15.02 $14.94 $14.98 $12.07 20,118
2019-02-07 $15.10 $15.12 $14.94 $14.94 $12.04 94,410
2019-02-06 $15.17 $15.18 $15.10 $15.15 $12.21 37,425
2019-02-05 $15.15 $15.18 $15.11 $15.13 $12.19 26,431
2019-02-04 $15.07 $15.13 $15.04 $15.09 $12.16 54,026
2019-02-01 $14.83 $15.13 $14.80 $15.04 $12.12 47,289
2019-01-31 $14.98 $15.11 $14.93 $15.10 $12.17 72,359
2019-01-30 $14.77 $14.97 $14.74 $14.97 $12.07 42,569
2019-01-29 $14.72 $14.75 $14.66 $14.70 $11.85 22,080
2019-01-28 $14.78 $14.78 $14.65 $14.71 $11.86 37,046
2019-01-25 $14.80 $14.88 $14.78 $14.83 $11.95 46,009
2019-01-24 $14.78 $14.78 $14.70 $14.72 $11.86 54,329
2019-01-23 $14.86 $14.89 $14.65 $14.78 $11.91 113,890
2019-01-22 $14.92 $15.01 $14.75 $14.79 $11.92 64,531
2019-01-18 $14.97 $15.11 $14.88 $14.99 $12.08 126,077
2019-01-17 $14.82 $14.93 $14.82 $14.87 $11.98 50,962
2019-01-16 $14.90 $14.90 $14.84 $14.84 $11.96 38,896
2019-01-15 $14.86 $14.97 $14.75 $14.97 $12.07 35,846
2019-01-14 $14.74 $14.79 $14.68 $14.79 $11.92 20,404
2019-01-11 $14.75 $14.83 $14.72 $14.83 $11.95 39,883
2019-01-10 $14.64 $14.84 $14.64 $14.84 $11.96 36,995
2019-01-09 $14.79 $14.79 $14.67 $14.79 $11.92 49,601
2019-01-08 $14.74 $14.76 $14.49 $14.74 $11.88 65,259
2019-01-07 $14.42 $14.58 $14.28 $14.57 $11.74 63,573
2019-01-04 $14.03 $14.31 $14.03 $14.30 $11.53 63,095
2019-01-03 $14.25 $14.34 $13.93 $14.00 $11.28 42,993
2019-01-02 $14.04 $14.25 $13.90 $14.25 $11.49 92,289
2018-12-31 $14.08 $14.20 $13.88 $14.04 $11.32 130,274
2018-12-28 $13.65 $13.86 $13.59 $13.80 $11.12 125,096
2018-12-27 $13.41 $13.75 $13.23 $13.51 $10.89 140,269
2018-12-26 $12.91 $13.46 $12.91 $13.46 $10.85 99,248
2018-12-24 $13.20 $13.20 $12.81 $12.90 $10.40 69,868
2018-12-21 $13.46 $13.52 $13.06 $13.12 $10.57 124,546
2018-12-20 $14.21 $14.21 $13.03 $13.37 $10.78 230,243
2018-12-19 $14.41 $14.55 $14.08 $14.13 $11.39 45,361
2018-12-18 $14.50 $14.73 $14.38 $14.40 $11.61 62,760
2018-12-17 $14.89 $14.89 $14.30 $14.43 $11.63 44,122
2018-12-14 $15.12 $15.20 $14.86 $14.92 $12.03 32,305
2018-12-13 $15.70 $15.70 $15.17 $15.17 $12.23 55,915
2018-12-12 $15.78 $15.78 $15.52 $15.58 $12.33 33,871
2018-12-11 $15.53 $15.70 $15.43 $15.43 $12.21 20,028
2018-12-10 $15.68 $15.79 $15.19 $15.43 $12.21 64,274
2018-12-07 $15.79 $15.95 $15.65 $15.77 $12.48 37,720
2018-12-06 $15.54 $15.87 $15.51 $15.77 $12.48 63,955
2018-12-04 $16.12 $16.29 $15.95 $15.97 $12.64 65,697
2018-12-03 $16.36 $16.39 $16.19 $16.22 $12.84 58,643
2018-11-30 $16.16 $16.24 $16.05 $16.13 $12.76 30,171
2018-11-29 $16.00 $16.23 $15.90 $16.23 $12.84 42,810
2018-11-28 $15.90 $15.95 $15.66 $15.95 $12.62 78,830
2018-11-27 $15.62 $15.76 $15.59 $15.76 $12.47 32,851
2018-11-26 $15.52 $15.60 $15.45 $15.57 $12.32 51,917
2018-11-23 $15.37 $15.57 $15.34 $15.45 $12.23 13,343
2018-11-21 $15.45 $15.50 $15.39 $15.40 $12.19 25,669
2018-11-20 $15.42 $15.45 $15.31 $15.45 $12.23 66,726
2018-11-19 $15.63 $15.65 $15.45 $15.56 $12.31 40,986
2018-11-16 $15.54 $15.80 $15.54 $15.55 $12.31 51,373
2018-11-15 $15.51 $15.65 $15.45 $15.57 $12.32 48,974
2018-11-14 $15.96 $16.04 $15.52 $15.52 $12.28 98,494
2018-11-13 $16.03 $16.10 $15.85 $15.88 $12.57 91,304
2018-11-12 $16.20 $16.21 $16.01 $16.08 $12.73 73,585
2018-11-09 $16.27 $16.33 $16.13 $16.26 $12.87 50,408
2018-11-08 $16.10 $16.29 $16.05 $16.27 $12.88 42,669
2018-11-07 $15.96 $16.19 $15.95 $16.13 $12.76 65,097
2018-11-06 $15.75 $15.93 $15.75 $15.81 $12.51 56,732
2018-11-05 $15.73 $15.79 $15.66 $15.79 $12.50 40,087
2018-11-02 $15.83 $15.86 $15.47 $15.65 $12.39 119,926
2018-11-01 $15.37 $15.69 $15.33 $15.67 $12.40 69,900
2018-10-31 $15.20 $15.40 $15.18 $15.29 $12.10 65,342
2018-10-30 $15.12 $15.12 $14.90 $15.08 $11.93 30,191
2018-10-29 $15.25 $15.42 $14.88 $15.01 $11.88 55,577
2018-10-26 $15.40 $15.40 $15.00 $15.15 $11.99 60,841
2018-10-25 $15.34 $15.53 $15.23 $15.42 $12.20 49,370
2018-10-24 $15.80 $15.80 $15.00 $15.34 $12.14 58,368
2018-10-23 $15.82 $15.84 $15.55 $15.71 $12.43 78,370
2018-10-22 $16.04 $16.04 $15.86 $15.91 $12.59 31,730
2018-10-19 $15.95 $16.21 $15.93 $16.02 $12.68 64,031
2018-10-18 $16.10 $16.22 $15.79 $15.93 $12.61 110,776
2018-10-17 $16.12 $16.26 $15.88 $16.14 $12.77 34,831
2018-10-16 $15.94 $16.22 $15.88 $16.07 $12.72 37,994
2018-10-15 $15.76 $15.99 $15.70 $15.81 $12.51 36,711
2018-10-12 $15.70 $16.20 $15.62 $15.80 $12.50 152,277
2018-10-11 $15.94 $15.94 $15.42 $15.56 $12.31 127,934
2018-10-10 $16.42 $16.42 $15.71 $15.76 $12.47 123,100
2018-10-09 $16.77 $16.80 $16.36 $16.43 $13.00 72,140
2018-10-08 $16.58 $16.72 $16.47 $16.50 $13.06 43,946
2018-10-05 $16.80 $16.80 $16.44 $16.48 $13.04 56,531
2018-10-04 $16.97 $16.99 $16.68 $16.77 $13.27 54,895
2018-10-03 $17.02 $17.08 $16.92 $16.99 $13.45 50,639
2018-10-02 $17.02 $17.02 $16.94 $17.02 $13.47 48,514
2018-10-01 $17.04 $17.04 $16.94 $17.01 $13.46 91,648
2018-09-28 $16.86 $16.91 $16.77 $16.91 $13.38 47,674
2018-09-27 $16.90 $16.92 $16.63 $16.85 $13.33 97,920
2018-09-26 $16.87 $16.91 $16.81 $16.85 $13.33 53,306
2018-09-25 $16.83 $16.88 $16.71 $16.81 $13.30 46,652
2018-09-24 $16.89 $16.89 $16.77 $16.82 $13.31 47,768
2018-09-21 $16.90 $16.94 $16.87 $16.92 $13.39 58,447
2018-09-20 $16.73 $16.90 $16.70 $16.88 $13.36 64,992
2018-09-19 $16.91 $16.91 $16.63 $16.73 $13.24 139,970
2018-09-18 $16.87 $16.95 $16.72 $16.80 $13.30 182,810
2018-09-17 $16.97 $16.98 $16.81 $16.89 $13.37 46,271
2018-09-14 $17.00 $17.05 $16.88 $16.90 $13.37 48,205
2018-09-13 $17.16 $17.17 $16.97 $17.02 $13.47 33,255
2018-09-12 $17.44 $17.44 $17.27 $17.40 $13.55 34,127
2018-09-11 $17.26 $17.45 $17.25 $17.28 $13.45 75,469
2018-09-10 $17.20 $17.37 $17.15 $17.30 $13.47 36,782
2018-09-07 $17.30 $17.30 $17.12 $17.18 $13.38 42,099
2018-09-06 $17.26 $17.34 $17.13 $17.19 $13.38 57,368
2018-09-05 $17.27 $17.32 $17.19 $17.23 $13.41 56,018
2018-09-04 $17.20 $17.28 $17.17 $17.22 $13.41 40,544
2018-08-31 $17.17 $17.26 $17.16 $17.16 $13.36 28,832
2018-08-30 $17.32 $17.44 $17.18 $17.18 $13.38 45,037
2018-08-29 $17.33 $17.46 $17.26 $17.31 $13.48 55,611
2018-08-28 $17.19 $17.37 $17.17 $17.34 $13.50 57,993
2018-08-27 $17.19 $17.23 $17.12 $17.20 $13.39 65,827
2018-08-24 $17.18 $17.22 $17.09 $17.09 $13.31 35,171
2018-08-23 $17.13 $17.18 $17.10 $17.12 $13.33 42,427
2018-08-22 $17.10 $17.19 $17.08 $17.14 $13.34 50,192
2018-08-21 $17.27 $17.31 $17.09 $17.12 $13.33 54,895
2018-08-20 $17.20 $17.26 $17.17 $17.23 $13.41 40,075
2018-08-17 $16.99 $17.12 $16.94 $17.09 $13.31 60,013
2018-08-16 $16.98 $17.02 $16.88 $16.99 $13.23 42,987
2018-08-15 $16.82 $16.90 $16.71 $16.81 $13.09 74,733
2018-08-14 $16.91 $17.03 $16.85 $16.85 $13.12 62,298
2018-08-13 $17.02 $17.05 $16.89 $16.91 $13.17 41,954
2018-08-10 $16.99 $17.06 $16.93 $16.99 $13.23 34,875
2018-08-09 $17.04 $17.18 $16.95 $17.04 $13.27 60,820
2018-08-08 $17.00 $17.09 $16.96 $16.96 $13.20 34,437
2018-08-07 $17.05 $17.06 $16.96 $16.99 $13.23 49,183
2018-08-06 $17.01 $17.09 $16.96 $16.98 $13.22 39,853
2018-08-03 $16.74 $17.04 $16.65 $17.00 $13.24 43,674
2018-08-02 $16.74 $16.88 $16.65 $16.85 $13.12 45,478
2018-08-01 $16.84 $16.95 $16.74 $16.81 $13.09 43,322
2018-07-31 $16.82 $16.90 $16.75 $16.81 $13.09 43,171
2018-07-30 $16.88 $16.92 $16.73 $16.79 $13.07 36,946
2018-07-27 $16.94 $17.00 $16.77 $16.80 $13.08 61,721
2018-07-26 $16.88 $17.00 $16.86 $16.86 $13.13 41,020
2018-07-25 $16.89 $16.97 $16.83 $16.92 $13.17 49,975
2018-07-24 $16.79 $16.93 $16.79 $16.93 $13.18 42,531
2018-07-23 $16.57 $16.73 $16.55 $16.66 $12.97 49,248
2018-07-20 $16.69 $16.71 $16.59 $16.63 $12.95 55,846
2018-07-19 $16.77 $16.80 $16.63 $16.67 $12.98 133,832
2018-07-18 $16.83 $16.94 $16.77 $16.89 $13.15 50,430
2018-07-17 $16.68 $16.85 $16.68 $16.82 $13.10 35,435
2018-07-16 $16.71 $16.89 $16.62 $16.69 $12.99 67,733
2018-07-13 $16.66 $16.72 $16.59 $16.67 $12.98 70,363
2018-07-12 $16.73 $16.77 $16.58 $16.62 $12.94 98,676
2018-07-11 $16.73 $16.80 $16.60 $16.60 $12.92 74,228
2018-07-10 $16.74 $17.00 $16.71 $16.78 $13.06 88,865
2018-07-09 $16.56 $16.79 $16.56 $16.76 $13.05 101,999
2018-07-06 $16.78 $16.92 $16.47 $16.52 $12.86 146,626
2018-07-05 $16.85 $16.95 $16.79 $16.95 $13.20 19,145
2018-07-03 $16.82 $16.96 $16.79 $16.85 $13.12 29,355
2018-07-02 $16.54 $16.89 $16.50 $16.87 $13.13 92,688
2018-06-29 $16.50 $16.74 $16.46 $16.70 $13.00 64,171
2018-06-28 $16.27 $16.53 $16.20 $16.47 $12.82 64,345
2018-06-27 $16.36 $16.56 $16.19 $16.22 $12.63 65,014
2018-06-26 $16.25 $16.48 $15.86 $16.33 $12.71 249,714
2018-06-25 $16.83 $16.94 $16.21 $16.38 $12.75 140,492
2018-06-22 $16.90 $17.14 $16.90 $16.91 $13.17 71,721
2018-06-21 $17.21 $17.60 $16.88 $16.90 $13.16 203,940
2018-06-20 $17.43 $17.81 $17.26 $17.29 $13.46 313,072
2018-06-19 $17.59 $17.90 $17.26 $17.42 $13.56 271,132
2018-06-18 $18.00 $18.01 $17.68 $17.81 $13.87 114,047
2018-06-15 $18.01 $18.31 $17.99 $18.06 $14.06 34,089
2018-06-14 $18.57 $18.77 $18.01 $18.17 $14.15 111,806
2018-06-13 $18.69 $18.89 $18.62 $18.83 $14.44 37,246
2018-06-12 $18.62 $18.85 $18.48 $18.64 $14.29 75,075
2018-06-11 $18.55 $18.95 $18.55 $18.71 $14.35 68,248
2018-06-08 $19.37 $19.88 $18.38 $18.42 $14.12 168,085
2018-06-07 $19.01 $19.31 $18.90 $19.31 $14.81 55,413
2018-06-06 $19.40 $19.40 $18.83 $19.06 $14.61 69,175
2018-06-05 $18.62 $19.34 $18.61 $19.17 $14.70 64,373
2018-06-04 $18.72 $18.76 $18.58 $18.66 $14.31 44,181
2018-06-01 $18.62 $18.89 $18.47 $18.62 $14.28 70,259
2018-05-31 $18.34 $18.61 $18.16 $18.61 $14.27 87,171
2018-05-30 $18.12 $18.39 $17.92 $18.33 $14.05 74,172
2018-05-29 $17.91 $18.35 $17.88 $18.17 $13.93 68,165
2018-05-25 $18.25 $18.43 $18.06 $18.09 $13.87 32,448
2018-05-24 $18.55 $18.55 $18.31 $18.31 $14.04 39,592
2018-05-23 $18.65 $18.71 $18.55 $18.66 $14.31 39,163
2018-05-22 $18.65 $18.85 $18.62 $18.70 $14.34 55,586
2018-05-21 $18.55 $18.65 $18.48 $18.65 $14.30 19,538
2018-05-18 $18.35 $18.58 $18.35 $18.41 $14.12 40,941
2018-05-17 $18.27 $18.52 $18.26 $18.37 $14.09 67,056
2018-05-16 $18.51 $18.71 $18.33 $18.33 $14.05 56,423
2018-05-15 $18.81 $18.81 $18.51 $18.51 $14.19 58,405
2018-05-14 $18.62 $19.00 $18.60 $18.89 $14.48 60,397
2018-05-11 $18.69 $18.74 $18.56 $18.68 $14.32 55,768
2018-05-10 $18.61 $18.82 $18.61 $18.76 $14.38 58,492
2018-05-09 $18.61 $18.74 $18.50 $18.64 $14.29 63,686
2018-05-08 $18.58 $18.75 $18.51 $18.63 $14.28 46,467
2018-05-07 $18.55 $18.83 $18.52 $18.59 $14.25 60,929
2018-05-04 $18.17 $18.60 $18.17 $18.51 $14.19 37,240
2018-05-03 $18.22 $18.32 $18.10 $18.25 $13.99 56,960
2018-05-02 $18.24 $18.39 $18.23 $18.26 $14.00 40,980
2018-05-01 $18.36 $18.37 $18.17 $18.29 $14.02 34,733
2018-04-30 $18.32 $18.55 $18.25 $18.38 $14.09 59,373
2018-04-27 $18.16 $18.42 $18.11 $18.29 $14.02 25,573
2018-04-26 $17.87 $18.28 $17.84 $18.16 $13.92 31,891
2018-04-25 $17.85 $17.87 $17.65 $17.87 $13.70 37,995
2018-04-24 $18.07 $18.15 $17.81 $17.90 $13.72 64,601
2018-04-23 $18.20 $18.28 $18.00 $18.02 $13.82 52,105
2018-04-20 $18.22 $18.34 $18.12 $18.16 $13.92 115,790
2018-04-19 $18.14 $18.31 $18.03 $18.26 $14.00 101,288
2018-04-18 $18.28 $18.40 $18.15 $18.30 $14.03 63,250
2018-04-17 $18.13 $18.32 $18.13 $18.25 $13.99 96,693
2018-04-16 $17.95 $18.26 $17.78 $18.13 $13.90 61,793
2018-04-13 $17.79 $17.97 $17.60 $17.87 $13.70 124,174
2018-04-12 $17.62 $17.85 $17.61 $17.71 $13.58 107,507
2018-04-11 $17.63 $17.88 $17.57 $17.60 $13.49 50,648
2018-04-10 $17.70 $17.80 $17.50 $17.70 $13.57 37,499
2018-04-09 $17.61 $17.91 $17.57 $17.57 $13.47 41,105
2018-04-06 $17.73 $17.91 $17.53 $17.61 $13.50 62,125
2018-04-05 $17.51 $17.93 $17.37 $17.79 $13.64 63,290
2018-04-04 $17.22 $17.55 $16.90 $17.48 $13.40 59,561
2018-04-03 $17.37 $17.43 $17.07 $17.37 $13.32 111,654
2018-04-02 $17.21 $17.43 $17.02 $17.30 $13.26 214,007
2018-03-29 $16.98 $17.42 $16.93 $17.11 $13.12 89,448
2018-03-28 $17.05 $17.20 $16.90 $16.95 $13.00 100,087
2018-03-27 $17.37 $17.52 $17.04 $17.20 $13.19 61,938
2018-03-26 $17.30 $17.46 $17.01 $17.21 $13.20 100,924
2018-03-23 $17.39 $17.68 $17.07 $17.22 $13.20 93,224
2018-03-22 $17.53 $17.70 $17.35 $17.44 $13.37 58,264
2018-03-21 $17.28 $17.76 $17.23 $17.76 $13.62 114,268
2018-03-20 $17.15 $17.34 $17.15 $17.28 $13.25 43,784
2018-03-19 $17.30 $17.32 $17.15 $17.23 $13.21 48,101
2018-03-16 $17.35 $17.37 $17.30 $17.30 $13.26 30,828
2018-03-15 $17.40 $17.49 $17.29 $17.35 $13.30 43,944
2018-03-14 $17.56 $17.60 $17.28 $17.33 $13.29 61,242
2018-03-13 $17.99 $18.01 $17.70 $17.72 $13.37 53,014
2018-03-12 $18.07 $18.30 $17.93 $17.93 $13.53 44,939
2018-03-09 $17.94 $18.15 $17.86 $17.98 $13.57 68,034
2018-03-08 $17.87 $17.89 $17.81 $17.84 $13.46 32,921
2018-03-07 $17.81 $17.90 $17.70 $17.88 $13.49 22,048
2018-03-06 $17.90 $18.02 $17.72 $17.98 $13.57 80,347
2018-03-05 $17.71 $17.90 $17.57 $17.81 $13.44 45,780
2018-03-02 $17.71 $17.82 $17.41 $17.81 $13.44 66,198
2018-03-01 $17.64 $17.90 $17.42 $17.90 $13.51 51,357
2018-02-28 $17.82 $17.88 $17.63 $17.70 $13.36 50,264
2018-02-27 $17.82 $17.92 $17.57 $17.92 $13.52 40,670
2018-02-26 $17.73 $17.93 $17.65 $17.83 $13.45 59,587
2018-02-23 $17.57 $17.76 $17.55 $17.68 $13.34 22,916
2018-02-22 $17.76 $17.76 $17.55 $17.56 $13.25 34,050
2018-02-21 $17.81 $17.91 $17.69 $17.69 $13.35 32,299
2018-02-20 $18.10 $18.25 $17.71 $17.78 $13.42 70,754
2018-02-16 $18.12 $18.42 $18.10 $18.11 $13.67 31,622
2018-02-15 $17.80 $18.57 $17.80 $18.14 $13.69 64,692
2018-02-14 $17.45 $17.94 $17.41 $17.77 $13.41 48,445
2018-02-13 $17.50 $17.86 $17.39 $17.54 $13.23 72,342
2018-02-12 $17.65 $17.72 $17.28 $17.62 $13.30 43,549
2018-02-09 $17.53 $17.60 $17.01 $17.60 $13.28 63,711
2018-02-08 $17.50 $17.73 $17.09 $17.31 $13.06 71,875
2018-02-07 $17.46 $17.85 $17.25 $17.51 $13.21 65,918
2018-02-06 $17.00 $17.48 $16.71 $17.39 $13.12 184,049
2018-02-05 $17.79 $18.05 $17.20 $17.53 $13.23 110,604
2018-02-02 $18.30 $18.30 $17.65 $18.18 $13.72 151,851
2018-02-01 $18.23 $18.46 $18.19 $18.36 $13.85 32,389
2018-01-31 $18.36 $18.82 $18.17 $18.23 $13.76 104,900
2018-01-30 $18.45 $18.59 $18.27 $18.49 $13.95 51,033
2018-01-29 $18.62 $18.82 $18.26 $18.64 $14.07 81,032
2018-01-26 $18.38 $18.85 $18.37 $18.71 $14.12 71,107
2018-01-25 $18.25 $18.42 $18.16 $18.38 $13.87 79,026
2018-01-24 $18.01 $18.28 $18.01 $18.25 $13.77 70,136
2018-01-23 $17.89 $18.14 $17.87 $18.09 $13.65 69,070
2018-01-22 $17.62 $17.98 $17.56 $17.98 $13.57 50,326
2018-01-19 $17.45 $17.57 $17.43 $17.56 $13.25 33,122
2018-01-18 $17.52 $17.57 $17.34 $17.44 $13.16 42,699
2018-01-17 $17.34 $17.65 $17.30 $17.55 $13.24 72,392
2018-01-16 $17.44 $17.57 $17.28 $17.33 $13.08 72,647
2018-01-12 $17.36 $17.67 $17.36 $17.39 $13.12 57,394
2018-01-11 $17.35 $17.46 $17.32 $17.35 $13.09 31,928
2018-01-10 $17.29 $17.49 $17.25 $17.31 $13.06 72,609
2018-01-09 $17.58 $17.65 $17.51 $17.51 $13.21 39,878
2018-01-08 $17.71 $17.75 $17.58 $17.58 $13.27 66,038
2018-01-05 $17.73 $17.85 $17.71 $17.77 $13.41 39,966
2018-01-04 $17.75 $17.84 $17.69 $17.74 $13.39 49,767
2018-01-03 $17.59 $17.83 $17.44 $17.70 $13.36 77,971
2018-01-02 $17.36 $17.52 $17.11 $17.52 $13.22 138,444
2017-12-29 $17.51 $17.59 $17.31 $17.31 $13.06 69,992
2017-12-28 $17.13 $17.45 $17.13 $17.39 $13.12 67,608
2017-12-27 $17.07 $17.19 $16.95 $17.13 $12.93 46,514
2017-12-26 $17.01 $17.10 $16.81 $17.08 $12.89 38,358
2017-12-22 $16.89 $17.05 $16.80 $17.01 $12.84 29,637
2017-12-21 $16.86 $16.97 $16.73 $16.90 $12.75 38,737
2017-12-20 $16.76 $16.94 $16.74 $16.83 $12.70 40,629
2017-12-19 $16.78 $16.79 $16.67 $16.79 $12.67 36,536
2017-12-18 $16.67 $16.82 $16.67 $16.77 $12.65 43,372
2017-12-15 $16.60 $16.73 $16.56 $16.64 $12.56 38,771
2017-12-14 $16.55 $16.72 $16.50 $16.72 $12.62 52,359
2017-12-13 $16.77 $16.98 $16.70 $16.93 $12.58 25,818
2017-12-12 $17.05 $17.05 $16.62 $16.75 $12.45 41,974
2017-12-11 $17.11 $17.15 $16.62 $16.62 $12.35 49,057
2017-12-08 $17.14 $17.15 $17.06 $17.08 $12.70 82,557
2017-12-07 $17.05 $17.16 $16.99 $17.13 $12.73 36,160
2017-12-06 $16.83 $17.15 $16.73 $17.00 $12.64 36,920
2017-12-05 $16.66 $17.15 $16.53 $16.73 $12.44 53,025
2017-12-04 $16.66 $16.66 $16.47 $16.49 $12.26 41,196
2017-12-01 $16.45 $16.67 $16.35 $16.35 $12.15 30,127
2017-11-30 $16.37 $16.56 $16.37 $16.45 $12.23 35,737
2017-11-29 $16.46 $16.46 $16.25 $16.34 $12.15 37,263
2017-11-28 $16.34 $16.61 $16.32 $16.42 $12.21 19,055
2017-11-27 $16.56 $16.58 $16.30 $16.34 $12.15 29,500
2017-11-24 $16.28 $16.58 $16.25 $16.51 $12.27 36,782
2017-11-22 $16.20 $16.35 $16.17 $16.30 $12.12 35,398
2017-11-21 $16.14 $16.39 $16.14 $16.19 $12.03 29,282
2017-11-20 $16.15 $16.30 $16.10 $16.11 $11.98 34,149
2017-11-17 $16.07 $16.25 $16.07 $16.11 $11.98 25,952
2017-11-16 $15.87 $16.09 $15.87 $16.08 $11.95 34,167
2017-11-15 $15.83 $15.92 $15.82 $15.84 $11.77 47,594
2017-11-14 $15.94 $16.03 $15.88 $15.89 $11.81 55,915
2017-11-13 $15.93 $16.06 $15.93 $15.96 $11.86 52,696
2017-11-10 $15.99 $16.10 $15.93 $15.93 $11.84 37,363
2017-11-09 $16.00 $16.10 $15.90 $16.05 $11.93 37,305
2017-11-08 $16.13 $16.23 $16.05 $16.06 $11.94 52,414
2017-11-07 $16.13 $16.28 $16.13 $16.13 $11.99 49,748
2017-11-06 $16.25 $16.30 $16.12 $16.17 $12.02 42,038
2017-11-03 $16.18 $16.28 $16.14 $16.22 $12.06 45,575
2017-11-02 $16.28 $16.31 $16.14 $16.22 $12.06 90,192
2017-11-01 $16.30 $16.41 $16.14 $16.30 $12.12 71,668
2017-10-31 $16.22 $16.35 $16.09 $16.24 $12.07 54,622
2017-10-30 $16.34 $16.47 $16.08 $16.22 $12.06 54,605
2017-10-27 $16.18 $16.35 $16.18 $16.28 $12.10 40,526
2017-10-26 $16.13 $16.38 $16.12 $16.14 $12.00 54,255
2017-10-25 $16.48 $16.61 $16.11 $16.11 $11.98 71,669
2017-10-24 $16.94 $16.97 $16.32 $16.42 $12.21 116,475
2017-10-23 $16.70 $17.23 $16.65 $16.89 $12.55 87,636
2017-10-20 $16.59 $17.64 $16.57 $16.71 $12.42 59,976
2017-10-19 $16.24 $16.76 $16.22 $16.59 $12.33 51,156
2017-10-18 $16.13 $16.40 $16.12 $16.32 $12.13 41,525
2017-10-17 $16.00 $16.19 $15.99 $16.11 $11.98 44,338
2017-10-16 $15.81 $16.10 $15.81 $16.03 $11.92 107,937
2017-10-13 $15.75 $15.86 $15.71 $15.83 $11.77 23,883
2017-10-12 $15.75 $15.84 $15.75 $15.76 $11.71 52,255
2017-10-11 $15.69 $15.78 $15.66 $15.77 $11.72 24,478
2017-10-10 $15.70 $15.87 $15.66 $15.66 $11.64 39,685
2017-10-09 $15.69 $15.78 $15.68 $15.70 $11.67 33,677
2017-10-06 $15.66 $15.72 $15.63 $15.66 $11.64 17,939
2017-10-05 $15.65 $15.74 $15.60 $15.69 $11.66 54,583
2017-10-04 $15.51 $15.63 $15.51 $15.57 $11.57 33,762
2017-10-03 $15.53 $15.63 $15.53 $15.59 $11.59 31,265
2017-10-02 $15.72 $15.72 $15.54 $15.54 $11.55 57,493
2017-09-29 $15.64 $15.65 $15.55 $15.64 $11.63 33,415
2017-09-28 $15.41 $15.67 $15.41 $15.55 $11.56 46,348
2017-09-27 $15.49 $15.56 $15.47 $15.47 $11.50 31,236
2017-09-26 $15.48 $15.52 $15.46 $15.50 $11.52 35,065
2017-09-25 $15.44 $15.52 $15.44 $15.45 $11.48 17,702
2017-09-22 $15.40 $15.50 $15.40 $15.40 $11.45 27,364
2017-09-21 $15.46 $15.49 $15.40 $15.40 $11.45 33,315
2017-09-20 $15.39 $15.49 $15.35 $15.47 $11.50 35,647
2017-09-19 $15.32 $15.40 $15.26 $15.39 $11.44 33,467
2017-09-18 $15.37 $15.37 $15.25 $15.34 $11.40 59,196
2017-09-15 $15.20 $15.27 $15.19 $15.27 $11.35 23,585
2017-09-14 $15.26 $15.26 $15.18 $15.19 $11.29 21,002
2017-09-13 $15.47 $15.52 $15.40 $15.48 $11.32 33,189
2017-09-12 $15.47 $15.54 $15.47 $15.49 $11.33 22,074
2017-09-11 $15.53 $15.54 $15.39 $15.39 $11.25 20,598
2017-09-08 $15.43 $15.49 $15.39 $15.39 $11.25 23,253
2017-09-07 $15.43 $15.49 $15.40 $15.44 $11.29 21,950
2017-09-06 $15.44 $15.50 $15.40 $15.40 $11.26 24,565
2017-09-05 $15.52 $15.52 $15.37 $15.39 $11.25 15,650
2017-09-01 $15.43 $15.51 $15.43 $15.49 $11.33 26,020
2017-08-31 $15.37 $15.41 $15.35 $15.36 $11.23 20,981
2017-08-30 $15.35 $15.44 $15.32 $15.34 $11.22 54,019
2017-08-29 $15.25 $15.59 $15.25 $15.35 $11.22 53,566
2017-08-28 $15.34 $15.36 $15.28 $15.29 $11.18 28,816
2017-08-25 $15.33 $15.35 $15.26 $15.26 $11.16 33,057
2017-08-24 $15.30 $15.33 $15.26 $15.28 $11.17 22,850
2017-08-23 $15.28 $15.34 $15.28 $15.30 $11.19 62,941
2017-08-22 $15.18 $15.34 $15.18 $15.28 $11.17 44,870
2017-08-21 $15.13 $15.15 $15.03 $15.12 $11.06 31,124
2017-08-18 $15.08 $15.19 $15.03 $15.15 $11.08 37,440
2017-08-17 $15.23 $15.35 $15.10 $15.10 $11.04 42,356
2017-08-16 $15.26 $15.35 $15.23 $15.29 $11.18 30,024
2017-08-15 $15.25 $15.36 $15.24 $15.25 $11.15 45,721
2017-08-14 $15.21 $15.34 $15.17 $15.17 $11.09 83,866
2017-08-11 $15.10 $15.23 $14.92 $15.12 $11.06 62,450
2017-08-10 $15.40 $15.46 $15.03 $15.10 $11.04 56,697
2017-08-09 $15.49 $15.49 $15.41 $15.45 $11.30 24,154
2017-08-08 $15.58 $15.60 $15.53 $15.54 $11.36 39,876
2017-08-07 $15.50 $15.60 $15.50 $15.60 $11.41 39,640
2017-08-04 $15.58 $15.58 $15.48 $15.49 $11.33 25,259
2017-08-03 $15.57 $15.58 $15.50 $15.56 $11.38 21,059
2017-08-02 $15.55 $15.60 $15.51 $15.54 $11.36 29,600
2017-08-01 $15.57 $15.57 $15.45 $15.51 $11.34 66,500
2017-07-31 $15.49 $15.54 $15.46 $15.53 $11.36 29,706
2017-07-28 $15.37 $15.52 $15.37 $15.52 $11.35 30,748
2017-07-27 $15.54 $15.54 $15.37 $15.42 $11.27 38,825
2017-07-26 $15.50 $15.52 $15.46 $15.47 $11.31 41,109
2017-07-25 $15.47 $15.55 $15.42 $15.49 $11.33 34,478
2017-07-24 $15.46 $15.49 $15.40 $15.43 $11.28 28,961
2017-07-21 $15.45 $15.50 $15.39 $15.44 $11.29 25,730
2017-07-20 $15.67 $15.67 $15.49 $15.49 $11.33 57,438
2017-07-19 $15.44 $15.70 $15.44 $15.70 $11.48 77,863
2017-07-18 $15.42 $15.51 $15.35 $15.42 $11.27 49,633
2017-07-17 $15.48 $15.52 $15.38 $15.38 $11.25 43,459
2017-07-14 $15.41 $15.53 $15.40 $15.41 $11.27 34,922
2017-07-13 $15.40 $15.44 $15.35 $15.36 $11.23 28,105
2017-07-12 $15.42 $15.51 $15.38 $15.42 $11.27 46,226
2017-07-11 $15.21 $15.48 $15.21 $15.36 $11.23 44,510
2017-07-10 $15.19 $15.34 $15.19 $15.27 $11.17 32,438
2017-07-07 $15.18 $15.29 $15.16 $15.24 $11.14 54,487
2017-07-06 $15.35 $15.35 $15.16 $15.16 $11.08 35,493
2017-07-05 $15.46 $15.46 $15.27 $15.37 $11.24 63,355
2017-07-03 $15.48 $15.52 $15.34 $15.48 $11.32 52,586
2017-06-30 $15.37 $15.40 $15.28 $15.36 $11.23 53,341
2017-06-29 $15.38 $15.41 $15.21 $15.34 $11.22 35,915
2017-06-28 $15.28 $15.43 $15.23 $15.38 $11.25 37,922
2017-06-27 $15.37 $15.37 $15.15 $15.25 $11.15 68,075
2017-06-26 $15.47 $15.53 $15.31 $15.33 $11.21 65,206
2017-06-23 $15.46 $15.50 $15.36 $15.47 $11.31 47,651
2017-06-22 $15.42 $15.48 $15.36 $15.47 $11.31 56,342
2017-06-21 $15.44 $15.48 $15.35 $15.48 $11.32 55,414
2017-06-20 $15.52 $15.54 $15.42 $15.45 $11.30 50,796
2017-06-19 $15.49 $15.60 $15.49 $15.59 $11.40 46,771
2017-06-16 $15.38 $15.56 $15.36 $15.49 $11.33 52,945
2017-06-15 $15.67 $15.71 $15.31 $15.31 $11.19 56,854
2017-06-14 $15.72 $15.90 $15.57 $15.78 $11.54 42,212
2017-06-13 $15.80 $15.83 $15.60 $15.61 $11.41 38,433
2017-06-12 $15.86 $15.91 $15.78 $15.86 $11.42 58,301
2017-06-09 $16.05 $16.07 $15.82 $15.92 $11.46 39,016
2017-06-08 $16.15 $16.37 $15.90 $16.01 $11.53 29,894
2017-06-07 $16.18 $16.47 $16.02 $16.07 $11.57 62,112
2017-06-06 $16.08 $16.19 $15.97 $16.19 $11.66 45,771
2017-06-05 $15.79 $16.09 $15.79 $16.09 $11.59 44,528
2017-06-02 $15.79 $15.84 $15.71 $15.83 $11.40 18,994
2017-06-01 $15.74 $15.90 $15.69 $15.74 $11.33 47,590
2017-05-31 $15.74 $15.79 $15.66 $15.72 $11.32 23,284
2017-05-30 $15.76 $15.81 $15.73 $15.73 $11.33 20,522
2017-05-26 $15.73 $15.79 $15.71 $15.71 $11.31 34,915
2017-05-25 $15.79 $15.79 $15.72 $15.79 $11.37 42,727
2017-05-24 $15.62 $15.88 $15.58 $15.75 $11.34 125,435
2017-05-23 $15.60 $15.60 $15.53 $15.58 $11.22 50,655
2017-05-22 $15.39 $15.55 $15.38 $15.54 $11.19 32,961
2017-05-19 $15.25 $15.36 $15.23 $15.33 $11.04 29,654
2017-05-18 $15.22 $15.31 $15.20 $15.21 $10.95 33,363
2017-05-17 $15.32 $15.56 $15.22 $15.26 $10.99 30,839
2017-05-16 $15.44 $15.46 $15.37 $15.43 $11.11 46,714
2017-05-15 $15.32 $15.45 $15.32 $15.45 $11.13 24,621
2017-05-12 $15.44 $15.50 $15.18 $15.28 $11.00 78,266
2017-05-11 $15.33 $15.49 $15.23 $15.45 $11.13 61,731
2017-05-10 $15.40 $15.42 $15.34 $15.35 $11.05 54,473
2017-05-09 $15.41 $15.48 $15.39 $15.45 $11.13 38,592
2017-05-08 $15.37 $15.42 $15.37 $15.39 $11.08 30,336
2017-05-05 $15.38 $15.39 $15.36 $15.36 $11.06 20,728
2017-05-04 $15.42 $15.46 $15.32 $15.36 $11.06 23,239
2017-05-03 $15.36 $15.48 $15.34 $15.40 $11.09 32,442
2017-05-02 $15.42 $15.42 $15.35 $15.39 $11.08 29,321
2017-05-01 $15.37 $15.48 $15.37 $15.41 $11.10 64,689
2017-04-28 $15.34 $15.35 $15.30 $15.35 $11.05 17,718
2017-04-27 $15.40 $15.40 $15.31 $15.33 $11.04 28,427
2017-04-26 $15.41 $15.41 $15.27 $15.38 $11.08 53,186
2017-04-25 $15.25 $15.36 $15.24 $15.34 $11.05 102,777
2017-04-24 $15.21 $15.25 $15.11 $15.19 $10.94 50,114
2017-04-21 $15.09 $15.13 $15.00 $15.09 $10.87 37,171
2017-04-20 $15.00 $15.11 $14.93 $15.04 $10.83 51,283
2017-04-19 $14.98 $15.00 $14.86 $14.98 $10.79 41,813
2017-04-18 $15.00 $15.03 $14.87 $14.95 $10.77 36,423
2017-04-17 $15.05 $15.05 $14.98 $15.05 $10.84 53,123
2017-04-13 $15.05 $15.10 $14.90 $14.96 $10.77 50,653
2017-04-12 $15.08 $15.11 $15.01 $15.07 $10.85 45,338
2017-04-11 $15.07 $15.11 $14.92 $15.10 $10.87 62,279
2017-04-10 $15.09 $15.15 $15.00 $15.14 $10.90 74,992
2017-04-07 $14.87 $15.17 $14.87 $15.17 $10.92 54,116
2017-04-06 $14.83 $14.94 $14.77 $14.94 $10.76 92,708
2017-04-05 $14.72 $14.84 $14.72 $14.84 $10.69 73,015
2017-04-04 $14.56 $14.72 $14.56 $14.72 $10.60 184,896
2017-04-03 $14.81 $14.95 $14.60 $14.75 $10.62 104,912
2017-03-31 $14.70 $14.83 $14.67 $14.82 $10.67 100,656
2017-03-30 $14.78 $14.80 $14.67 $14.73 $10.61 82,462
2017-03-29 $14.72 $14.85 $14.72 $14.85 $10.69 43,159
2017-03-28 $14.55 $14.76 $14.55 $14.72 $10.60 56,426
2017-03-27 $14.55 $14.64 $14.28 $14.57 $10.49 55,080
2017-03-24 $14.76 $14.84 $14.61 $14.67 $10.56 57,482
2017-03-23 $14.74 $14.93 $14.69 $14.70 $10.59 31,346
2017-03-22 $14.83 $14.84 $14.72 $14.76 $10.63 66,887
2017-03-21 $15.10 $15.28 $14.82 $14.83 $10.68 80,996
2017-03-20 $15.17 $15.17 $15.00 $15.12 $10.89 91,290
2017-03-17 $15.17 $15.21 $15.13 $15.17 $10.92 29,249
2017-03-16 $15.40 $15.49 $15.14 $15.14 $10.90 57,020
2017-03-15 $15.56 $15.58 $15.27 $15.44 $11.12 184,219
2017-03-14 $15.46 $15.56 $15.35 $15.52 $11.18 91,088
2017-03-13 $15.39 $15.52 $15.39 $15.50 $11.16 92,641
2017-03-10 $15.55 $15.71 $15.48 $15.68 $11.12 37,378
2017-03-09 $15.36 $15.52 $15.31 $15.50 $10.99 61,174
2017-03-08 $15.36 $15.40 $15.31 $15.36 $10.89 28,279
2017-03-07 $15.36 $15.44 $15.30 $15.34 $10.88 26,431
2017-03-06 $15.37 $15.43 $15.34 $15.39 $10.91 18,969
2017-03-03 $15.36 $15.53 $15.32 $15.48 $10.98 31,791
2017-03-02 $15.49 $15.49 $15.26 $15.36 $10.89 37,052
2017-03-01 $15.31 $15.53 $15.31 $15.50 $10.99 37,065
2017-02-28 $15.18 $15.31 $15.18 $15.26 $10.82 37,013
2017-02-27 $15.18 $15.26 $15.15 $15.25 $10.81 27,519
2017-02-24 $15.13 $15.20 $15.08 $15.18 $10.76 26,913
2017-02-23 $15.01 $15.21 $14.94 $15.17 $10.76 34,220
2017-02-22 $15.01 $15.01 $14.90 $15.00 $10.64 19,404
2017-02-21 $14.80 $15.01 $14.80 $15.01 $10.64 73,929
2017-02-17 $14.73 $14.83 $14.71 $14.78 $10.48 47,571
2017-02-16 $14.90 $14.94 $14.74 $14.80 $10.50 37,449
2017-02-15 $14.80 $14.97 $14.80 $14.90 $10.57 50,293
2017-02-14 $14.82 $14.88 $14.73 $14.86 $10.54 46,859
2017-02-13 $14.92 $14.96 $14.83 $14.84 $10.52 55,563
2017-02-10 $14.89 $15.00 $14.77 $14.89 $10.56 52,831
2017-02-09 $14.86 $15.01 $14.86 $14.87 $10.54 41,462
2017-02-08 $14.78 $14.96 $14.71 $14.81 $10.50 60,570
2017-02-07 $14.86 $14.97 $14.72 $14.75 $10.46 53,395
2017-02-06 $14.91 $14.97 $14.81 $14.83 $10.52 41,419
2017-02-03 $15.00 $15.01 $14.86 $14.95 $10.60 78,277
2017-02-02 $14.94 $15.02 $14.90 $14.99 $10.63 175,892
2017-02-01 $14.64 $14.95 $14.64 $14.86 $10.54 149,126
2017-01-31 $14.59 $14.69 $14.51 $14.60 $10.35 31,064
2017-01-30 $14.62 $14.64 $14.49 $14.63 $10.37 47,746
2017-01-27 $14.67 $14.72 $14.58 $14.67 $10.40 28,824
2017-01-26 $14.57 $14.68 $14.57 $14.68 $10.41 35,200
2017-01-25 $14.56 $14.65 $14.51 $14.58 $10.34 44,611
2017-01-24 $14.43 $14.57 $14.38 $14.51 $10.29 40,088
2017-01-23 $14.46 $14.51 $14.35 $14.37 $10.19 43,797
2017-01-20 $14.43 $14.45 $14.36 $14.42 $10.23 24,506
2017-01-19 $14.39 $14.44 $14.32 $14.37 $10.19 56,277
2017-01-18 $14.50 $14.52 $14.28 $14.30 $10.14 48,789
2017-01-17 $14.47 $14.49 $14.40 $14.43 $10.23 42,007
2017-01-13 $14.51 $14.56 $14.51 $14.51 $10.29 31,703
2017-01-12 $14.45 $14.51 $14.44 $14.48 $10.27 31,165
2017-01-11 $14.49 $14.58 $14.45 $14.48 $10.27 44,800
2017-01-10 $14.39 $14.51 $14.39 $14.50 $10.28 35,219
2017-01-09 $14.36 $14.48 $14.31 $14.44 $10.24 58,058
2017-01-06 $14.25 $14.36 $14.16 $14.35 $10.18 50,180
2017-01-05 $14.29 $14.29 $14.10 $14.18 $10.06 140,471
2017-01-04 $14.34 $14.47 $14.34 $14.39 $10.20 52,609
2017-01-03 $14.41 $14.64 $14.28 $14.38 $10.20 56,205
2016-12-30 $14.58 $14.65 $14.35 $14.40 $10.21 92,353
2016-12-29 $14.48 $14.56 $14.39 $14.45 $10.25 30,966
2016-12-28 $14.67 $14.69 $14.45 $14.48 $10.27 44,270
2016-12-27 $14.53 $14.66 $14.53 $14.63 $10.37 67,743
2016-12-23 $14.39 $14.54 $14.34 $14.48 $10.27 59,565
2016-12-22 $14.21 $14.39 $14.15 $14.38 $10.20 164,054
2016-12-21 $14.20 $14.22 $14.13 $14.16 $10.04 48,679
2016-12-20 $14.15 $14.22 $14.06 $14.17 $10.05 84,566
2016-12-19 $14.09 $14.10 $14.02 $14.05 $9.96 61,477
2016-12-16 $13.98 $14.07 $13.88 $14.07 $9.98 59,113
2016-12-15 $13.81 $13.97 $13.81 $13.94 $9.89 38,884
2016-12-14 $13.88 $13.95 $13.76 $13.81 $9.79 71,572
2016-12-13 $13.80 $13.97 $13.80 $13.96 $9.90 57,648
2016-12-12 $14.05 $14.08 $13.98 $14.07 $9.81 55,610
2016-12-09 $14.23 $14.31 $13.98 $14.05 $9.79 187,140
2016-12-08 $14.25 $14.28 $14.08 $14.19 $9.89 115,738
2016-12-07 $14.13 $14.31 $14.12 $14.29 $9.96 67,772
2016-12-06 $14.07 $14.22 $13.91 $14.20 $9.90 65,341
2016-12-05 $14.01 $14.05 $13.80 $13.98 $9.75 81,187
2016-12-02 $14.06 $14.06 $13.91 $14.02 $9.77 58,648
2016-12-01 $14.02 $14.15 $14.01 $14.06 $9.80 42,179
2016-11-30 $14.05 $14.17 $13.96 $14.07 $9.81 57,913
2016-11-29 $13.92 $14.01 $13.92 $14.01 $9.77 49,994
2016-11-28 $14.04 $14.08 $13.95 $13.95 $9.73 67,291
2016-11-25 $14.16 $14.20 $14.02 $14.14 $9.86 26,401
2016-11-23 $14.20 $14.23 $14.05 $14.07 $9.81 56,268
2016-11-22 $14.06 $14.27 $13.99 $14.25 $9.93 89,485
2016-11-21 $14.05 $14.05 $13.96 $14.04 $9.79 65,177
2016-11-18 $14.07 $14.09 $13.93 $13.96 $9.73 58,807
2016-11-17 $13.89 $14.12 $13.89 $14.06 $9.80 55,569
2016-11-16 $13.80 $13.95 $13.74 $13.94 $9.72 62,223
2016-11-15 $13.61 $13.87 $13.57 $13.83 $9.64 70,562
2016-11-14 $13.60 $13.72 $13.44 $13.67 $9.53 55,519
2016-11-11 $13.52 $13.60 $13.49 $13.56 $9.45 42,491
2016-11-10 $13.61 $13.62 $13.46 $13.57 $9.46 70,714
2016-11-09 $13.24 $13.51 $13.17 $13.46 $9.38 56,690
2016-11-08 $13.25 $13.39 $13.19 $13.36 $9.31 45,463
2016-11-07 $13.25 $13.34 $13.25 $13.29 $9.27 37,098
2016-11-04 $13.32 $13.32 $13.12 $13.12 $9.15 51,848
2016-11-03 $13.45 $13.51 $13.27 $13.29 $9.27 100,613
2016-11-02 $13.51 $13.53 $13.35 $13.46 $9.38 65,777
2016-11-01 $13.63 $13.64 $13.50 $13.51 $9.42 42,512
2016-10-31 $13.73 $13.74 $13.51 $13.58 $9.47 35,369
2016-10-28 $13.60 $13.73 $13.60 $13.65 $9.52 37,877
2016-10-27 $13.72 $13.75 $13.58 $13.64 $9.51 47,642
2016-10-26 $13.70 $13.74 $13.54 $13.67 $9.53 90,790
2016-10-25 $13.79 $13.82 $13.70 $13.75 $9.59 94,674
2016-10-24 $13.75 $13.78 $13.66 $13.76 $9.59 121,456
2016-10-21 $13.50 $13.60 $13.41 $13.59 $9.47 116,295
2016-10-20 $13.41 $13.51 $13.34 $13.50 $9.41 79,567
2016-10-19 $13.31 $13.42 $13.28 $13.40 $9.34 58,488
2016-10-18 $13.29 $13.36 $13.26 $13.30 $9.27 40,835
2016-10-17 $13.37 $13.40 $13.07 $13.18 $9.19 152,648
2016-10-14 $13.40 $13.56 $13.31 $13.31 $9.28 63,385
2016-10-13 $13.30 $13.43 $13.30 $13.36 $9.31 43,154
2016-10-12 $13.43 $13.49 $13.37 $13.37 $9.32 34,046
2016-10-11 $13.59 $13.59 $13.37 $13.37 $9.32 34,968
2016-10-10 $13.64 $13.73 $13.56 $13.56 $9.45 43,011
2016-10-07 $13.71 $13.71 $13.56 $13.56 $9.45 38,647
2016-10-06 $13.60 $13.72 $13.57 $13.64 $9.51 57,051
2016-10-05 $13.58 $13.67 $13.56 $13.56 $9.45 42,318
2016-10-04 $13.67 $13.72 $13.48 $13.50 $9.41 70,774
2016-10-03 $13.80 $13.88 $13.61 $13.61 $9.49 109,405
2016-09-30 $13.57 $13.79 $13.54 $13.76 $9.59 62,652
2016-09-29 $13.71 $13.79 $13.50 $13.52 $9.43 83,683
2016-09-28 $13.77 $13.85 $13.75 $13.79 $9.61 82,767
2016-09-27 $13.63 $13.77 $13.57 $13.76 $9.59 53,878
2016-09-26 $13.69 $13.74 $13.59 $13.62 $9.50 74,041
2016-09-23 $13.79 $13.82 $13.71 $13.73 $9.57 18,848
2016-09-22 $13.79 $13.83 $13.78 $13.81 $9.63 23,333
2016-09-21 $13.62 $13.73 $13.57 $13.73 $9.57 35,424
2016-09-20 $13.57 $13.64 $13.55 $13.56 $9.45 17,906
2016-09-19 $13.54 $13.61 $13.50 $13.56 $9.45 26,437
2016-09-16 $13.57 $13.57 $13.46 $13.53 $9.43 28,219
2016-09-15 $13.49 $13.57 $13.45 $13.56 $9.45 24,618
2016-09-14 $13.46 $13.52 $13.39 $13.47 $9.39 61,981
2016-09-13 $13.66 $13.80 $13.40 $13.48 $9.40 48,459
2016-09-12 $13.79 $13.94 $13.78 $13.91 $9.70 39,393
2016-09-09 $13.98 $14.06 $13.81 $13.81 $9.63 44,557
2016-09-08 $14.05 $14.11 $14.04 $14.08 $9.82 23,584
2016-09-07 $14.08 $14.18 $14.03 $14.06 $9.80 58,352
2016-09-06 $14.09 $14.13 $14.01 $14.08 $9.82 65,378
2016-09-02 $14.02 $14.04 $13.99 $14.04 $9.79 21,580
2016-09-01 $13.99 $14.03 $13.90 $13.96 $9.73 52,264
2016-08-31 $14.08 $14.08 $13.93 $13.99 $9.75 156,973
2016-08-30 $14.12 $14.19 $14.01 $14.17 $9.88 46,465
2016-08-29 $14.12 $14.20 $14.02 $14.08 $9.82 62,270
2016-08-26 $14.00 $14.12 $14.00 $14.08 $9.82 44,542
2016-08-25 $13.97 $14.09 $13.93 $13.94 $9.72 21,123
2016-08-24 $14.06 $14.10 $13.97 $13.97 $9.74 34,280
2016-08-23 $14.13 $14.18 $14.04 $14.04 $9.79 33,936
2016-08-22 $14.12 $14.14 $14.03 $14.04 $9.79 39,050
2016-08-19 $14.11 $14.18 $14.08 $14.15 $9.86 24,201
2016-08-18 $14.16 $14.21 $14.14 $14.17 $9.88 46,132
2016-08-17 $14.10 $14.14 $14.05 $14.13 $9.85 38,057
2016-08-16 $14.06 $14.10 $14.04 $14.08 $9.81 29,169
2016-08-15 $14.09 $14.11 $14.03 $14.04 $9.79 21,434
2016-08-12 $13.99 $14.06 $13.94 $14.02 $9.77 14,568
2016-08-11 $14.00 $14.05 $13.96 $13.96 $9.73 48,272
2016-08-10 $14.03 $14.05 $13.95 $14.00 $9.76 43,051
2016-08-09 $14.00 $14.05 $13.98 $14.00 $9.76 16,455
2016-08-08 $14.04 $14.05 $13.98 $14.00 $9.76 38,872
2016-08-05 $14.02 $14.05 $13.97 $13.99 $9.75 26,374
2016-08-04 $13.89 $14.01 $13.89 $13.91 $9.70 69,285
2016-08-03 $13.75 $13.92 $13.75 $13.87 $9.67 35,762
2016-08-02 $13.83 $13.95 $13.76 $13.82 $9.63 77,130
2016-08-01 $13.98 $14.00 $13.85 $13.87 $9.67 95,557
2016-07-29 $13.95 $13.98 $13.93 $13.96 $9.73 32,647
2016-07-28 $13.84 $13.93 $13.83 $13.92 $9.70 38,886
2016-07-27 $13.90 $13.90 $13.78 $13.83 $9.64 155,538
2016-07-26 $13.85 $13.90 $13.81 $13.82 $9.63 30,236
2016-07-25 $13.95 $13.95 $13.73 $13.80 $9.62 68,364
2016-07-22 $13.95 $14.00 $13.86 $13.86 $9.66 59,299
2016-07-21 $13.95 $13.95 $13.88 $13.92 $9.70 37,248
2016-07-20 $13.91 $13.94 $13.86 $13.92 $9.70 57,285
2016-07-19 $13.87 $13.89 $13.79 $13.81 $9.63 64,378
2016-07-18 $13.91 $13.91 $13.85 $13.87 $9.67 32,232
2016-07-15 $13.92 $13.92 $13.79 $13.85 $9.66 61,182
2016-07-14 $13.84 $13.92 $13.84 $13.92 $9.70 32,775
2016-07-13 $13.89 $13.89 $13.78 $13.82 $9.63 84,677
2016-07-12 $13.88 $13.88 $13.76 $13.87 $9.67 132,498
2016-07-11 $13.76 $13.91 $13.68 $13.84 $9.65 77,529
2016-07-08 $13.67 $13.82 $13.60 $13.75 $9.59 83,729
2016-07-07 $13.70 $13.72 $13.54 $13.67 $9.53 92,301
2016-07-06 $13.58 $13.75 $13.48 $13.75 $9.59 76,139
2016-07-05 $13.49 $13.64 $13.34 $13.64 $9.51 85,497
2016-07-01 $13.56 $13.67 $13.43 $13.67 $9.53 84,942
2016-06-30 $13.43 $13.52 $13.41 $13.52 $9.43 37,095
2016-06-29 $13.35 $13.46 $13.27 $13.42 $9.36 80,591
2016-06-28 $13.19 $13.31 $13.08 $13.23 $9.22 91,654
2016-06-27 $13.15 $13.21 $13.00 $13.01 $9.07 77,496
2016-06-24 $13.09 $13.48 $13.09 $13.28 $9.26 117,991
2016-06-23 $13.53 $13.58 $13.49 $13.49 $9.40 52,365
2016-06-22 $13.47 $13.64 $13.40 $13.41 $9.35 63,825
2016-06-21 $13.50 $13.58 $13.48 $13.48 $9.40 72,345
2016-06-20 $13.39 $13.53 $13.35 $13.50 $9.41 67,428
2016-06-17 $13.30 $13.33 $13.21 $13.31 $9.28 63,487
2016-06-16 $13.24 $13.29 $13.18 $13.28 $9.26 125,265
2016-06-15 $13.25 $13.37 $13.25 $13.33 $9.29 91,539
2016-06-14 $13.43 $13.43 $13.24 $13.30 $9.27 59,840
2016-06-13 $13.47 $13.49 $13.37 $13.46 $9.38 72,011
2016-06-10 $13.66 $13.76 $13.59 $13.59 $9.30 53,918
2016-06-09 $13.83 $13.83 $13.74 $13.74 $9.40 25,053
2016-06-08 $13.88 $13.88 $13.71 $13.84 $9.47 52,220
2016-06-07 $13.81 $13.82 $13.73 $13.81 $9.45 48,306
2016-06-06 $13.76 $13.84 $13.69 $13.81 $9.45 73,877
2016-06-03 $13.87 $13.98 $13.70 $13.70 $9.38 64,236
2016-06-02 $13.78 $13.90 $13.67 $13.90 $9.51 39,797
2016-06-01 $13.75 $13.80 $13.68 $13.79 $9.44 30,123
2016-05-31 $13.74 $13.79 $13.58 $13.70 $9.38 51,367
2016-05-27 $13.62 $13.72 $13.56 $13.72 $9.39 44,579
2016-05-26 $13.61 $13.70 $13.54 $13.62 $9.32 17,435
2016-05-25 $13.54 $13.71 $13.54 $13.61 $9.32 74,592
2016-05-24 $13.48 $13.59 $13.42 $13.54 $9.27 43,487
2016-05-23 $13.42 $13.50 $13.40 $13.46 $9.21 26,902
2016-05-20 $13.33 $13.50 $13.33 $13.35 $9.14 39,310
2016-05-19 $13.30 $13.38 $13.25 $13.30 $9.10 23,270
2016-05-18 $13.35 $13.43 $13.30 $13.39 $9.16 57,592
2016-05-17 $13.42 $13.51 $13.35 $13.41 $9.18 75,845
2016-05-16 $13.35 $13.58 $13.32 $13.47 $9.22 130,455
2016-05-13 $13.49 $13.52 $13.32 $13.39 $9.16 57,419
2016-05-12 $13.51 $13.68 $13.34 $13.46 $9.21 78,709
2016-05-11 $13.51 $13.60 $13.43 $13.50 $9.24 79,573
2016-05-10 $13.44 $13.60 $13.44 $13.51 $9.25 32,879
2016-05-09 $13.41 $13.50 $13.32 $13.42 $9.19 74,480
2016-05-06 $13.33 $13.53 $13.26 $13.45 $9.21 27,503
2016-05-05 $13.45 $13.55 $13.39 $13.40 $9.17 26,703
2016-05-04 $13.36 $13.55 $13.32 $13.43 $9.19 66,021
2016-05-03 $13.30 $13.41 $13.26 $13.40 $9.17 55,482
2016-05-02 $13.36 $13.40 $13.32 $13.33 $9.12 31,877
2016-04-29 $13.37 $13.47 $13.31 $13.31 $9.11 21,659
2016-04-28 $13.48 $13.55 $13.38 $13.42 $9.19 27,057
2016-04-27 $13.52 $13.55 $13.39 $13.51 $9.25 38,141
2016-04-26 $13.48 $13.56 $13.46 $13.56 $9.28 63,498
2016-04-25 $13.42 $13.48 $13.36 $13.42 $9.19 24,146
2016-04-22 $13.50 $13.50 $13.37 $13.48 $9.23 26,489
2016-04-21 $13.60 $13.62 $13.46 $13.46 $9.21 38,226
2016-04-20 $13.52 $13.60 $13.52 $13.56 $9.28 31,550
2016-04-19 $13.57 $13.58 $13.54 $13.54 $9.27 28,040
2016-04-18 $13.50 $13.58 $13.49 $13.54 $9.27 30,313
2016-04-15 $13.51 $13.58 $13.47 $13.51 $9.25 35,153
2016-04-14 $13.51 $13.58 $13.44 $13.57 $9.29 24,083
2016-04-13 $13.50 $13.59 $13.49 $13.51 $9.25 44,784
2016-04-12 $13.41 $13.53 $13.39 $13.48 $9.23 38,464
2016-04-11 $13.47 $13.60 $13.36 $13.43 $9.19 20,294
2016-04-08 $13.44 $13.44 $13.32 $13.36 $9.14 23,814
2016-04-07 $13.31 $13.33 $13.17 $13.29 $9.10 34,874
2016-04-06 $13.16 $13.39 $13.12 $13.39 $9.16 40,805
2016-04-05 $13.14 $13.15 $13.07 $13.07 $8.95 38,235
2016-04-04 $13.26 $13.26 $13.07 $13.17 $9.01 63,711
2016-04-01 $13.29 $13.44 $13.19 $13.28 $9.09 60,149
2016-03-31 $13.23 $13.41 $13.16 $13.32 $9.12 121,463
2016-03-30 $13.13 $13.31 $13.07 $13.28 $9.09 53,830
2016-03-29 $12.96 $13.16 $12.93 $13.11 $8.97 55,384
2016-03-28 $12.99 $13.09 $12.95 $12.95 $8.86 33,523
2016-03-24 $13.10 $13.16 $12.96 $12.98 $8.88 28,241
2016-03-23 $13.15 $13.27 $13.15 $13.22 $9.05 52,102
2016-03-22 $13.10 $13.23 $13.10 $13.23 $9.05 41,176
2016-03-21 $13.15 $13.22 $13.10 $13.22 $9.05 25,155
2016-03-18 $13.23 $13.27 $13.11 $13.11 $8.97 37,231
2016-03-17 $13.10 $13.23 $13.06 $13.15 $9.00 54,511
2016-03-16 $13.10 $13.23 $13.10 $13.15 $9.00 40,803
2016-03-15 $13.11 $13.16 $13.02 $13.15 $9.00 33,745
2016-03-14 $13.12 $13.15 $13.06 $13.11 $8.97 28,302
2016-03-11 $13.15 $13.27 $13.04 $13.14 $8.99 32,416
2016-03-10 $13.37 $13.37 $13.23 $13.25 $8.90 31,792
2016-03-09 $13.21 $13.33 $13.11 $13.29 $8.93 38,622
2016-03-08 $13.13 $13.17 $13.05 $13.09 $8.79 35,956
2016-03-07 $13.17 $13.22 $13.11 $13.20 $8.87 53,971
2016-03-04 $12.96 $13.20 $12.93 $13.17 $8.85 31,786
2016-03-03 $12.97 $13.09 $12.89 $13.00 $8.73 45,651
2016-03-02 $12.84 $12.99 $12.82 $12.99 $8.72 45,805
2016-03-01 $12.68 $12.90 $12.68 $12.84 $8.62 23,549
2016-02-29 $12.67 $12.73 $12.62 $12.66 $8.50 31,037
2016-02-26 $12.74 $12.74 $12.66 $12.67 $8.51 20,249
2016-02-25 $12.57 $12.65 $12.47 $12.65 $8.50 55,150
2016-02-24 $12.48 $12.52 $12.37 $12.51 $8.40 59,358
2016-02-23 $12.41 $12.59 $12.41 $12.49 $8.39 58,863
2016-02-22 $12.57 $12.62 $12.49 $12.49 $8.39 32,277
2016-02-19 $12.33 $12.42 $12.31 $12.37 $8.31 23,070
2016-02-18 $12.53 $12.54 $12.38 $12.38 $8.32 32,505
2016-02-17 $12.42 $12.64 $12.41 $12.55 $8.43 74,423
2016-02-16 $12.24 $12.52 $12.18 $12.35 $8.29 89,437
2016-02-12 $11.92 $12.14 $11.87 $12.12 $8.14 48,230
2016-02-11 $11.74 $11.87 $11.72 $11.83 $7.95 28,544
2016-02-10 $12.03 $12.19 $11.91 $12.01 $8.07 70,376
2016-02-09 $11.83 $12.00 $11.79 $11.93 $8.01 37,256
2016-02-08 $11.94 $12.02 $11.82 $11.85 $7.96 41,383
2016-02-05 $12.31 $12.31 $12.03 $12.06 $8.10 75,592
2016-02-04 $12.32 $12.42 $12.25 $12.27 $8.24 22,651
2016-02-03 $12.30 $12.33 $12.10 $12.27 $8.24 42,484
2016-02-02 $12.39 $12.39 $12.23 $12.24 $8.22 32,826
2016-02-01 $12.31 $12.51 $12.28 $12.46 $8.37 43,002
2016-01-29 $12.33 $12.47 $12.26 $12.46 $8.37 32,259
2016-01-28 $12.21 $12.30 $12.07 $12.24 $8.22 24,927
2016-01-27 $12.11 $12.34 $12.06 $12.10 $8.13 26,635
2016-01-26 $11.99 $12.22 $11.98 $12.18 $8.18 39,866
2016-01-25 $11.99 $12.27 $11.95 $11.96 $8.03 45,143
2016-01-22 $11.93 $12.10 $11.85 $12.04 $8.09 56,294
2016-01-21 $11.62 $11.95 $11.56 $11.69 $7.85 97,754
2016-01-20 $11.83 $11.83 $11.20 $11.69 $7.85 134,763
2016-01-19 $12.32 $12.32 $11.91 $11.98 $8.05 57,790
2016-01-15 $12.29 $12.38 $11.98 $12.15 $8.16 100,943
2016-01-14 $12.40 $12.54 $12.26 $12.49 $8.39 85,120
2016-01-13 $12.76 $12.82 $12.32 $12.37 $8.31 56,270
2016-01-12 $12.71 $12.71 $12.56 $12.61 $8.47 49,954
2016-01-11 $12.82 $12.82 $12.43 $12.61 $8.47 94,460
2016-01-08 $12.93 $13.01 $12.75 $12.77 $8.58 66,190
2016-01-07 $13.18 $13.28 $12.93 $12.97 $8.71 79,309
2016-01-06 $13.29 $13.35 $13.20 $13.34 $8.96 67,345
2016-01-05 $13.37 $13.42 $13.20 $13.41 $9.01 34,900
2016-01-04 $13.30 $13.32 $13.07 $13.27 $8.91 56,238
2015-12-31 $13.40 $13.51 $13.35 $13.47 $9.05 52,999
2015-12-30 $13.58 $13.58 $13.35 $13.41 $9.01 39,963
2015-12-29 $13.56 $13.60 $13.43 $13.53 $9.09 60,405
2015-12-28 $13.64 $13.77 $13.36 $13.46 $9.04 45,858
2015-12-24 $13.69 $13.76 $13.61 $13.62 $9.15 11,528
2015-12-23 $13.48 $13.70 $13.42 $13.69 $9.19 86,095
2015-12-22 $13.41 $13.45 $13.30 $13.42 $9.01 24,774
2015-12-21 $13.50 $13.50 $13.31 $13.43 $9.02 22,577
2015-12-18 $13.38 $13.42 $13.30 $13.38 $8.99 17,172
2015-12-17 $13.43 $13.54 $13.40 $13.48 $9.05 35,692
2015-12-16 $13.34 $13.48 $13.28 $13.45 $9.03 44,271
2015-12-15 $13.15 $13.33 $13.14 $13.25 $8.90 48,641
2015-12-14 $13.31 $13.31 $13.00 $13.13 $8.82 41,397
2015-12-11 $13.18 $13.35 $13.15 $13.25 $8.90 46,334
2015-12-10 $13.58 $13.67 $13.56 $13.64 $8.98 30,807
2015-12-09 $13.58 $13.71 $13.52 $13.59 $8.95 46,262
2015-12-08 $13.64 $13.68 $13.56 $13.63 $8.98 33,560
2015-12-07 $13.70 $13.85 $13.59 $13.83 $9.11 58,899
2015-12-04 $13.64 $13.80 $13.62 $13.77 $9.07 38,705
2015-12-03 $13.80 $13.83 $13.61 $13.68 $9.01 45,118
2015-12-02 $13.82 $13.88 $13.77 $13.81 $9.10 32,275
2015-12-01 $13.85 $13.90 $13.75 $13.83 $9.11 31,320
2015-11-30 $13.75 $13.81 $13.67 $13.81 $9.10 70,924
2015-11-27 $13.80 $13.87 $13.75 $13.76 $9.06 9,124
2015-11-25 $13.89 $13.96 $13.77 $13.82 $9.10 27,574
2015-11-24 $13.80 $13.97 $13.80 $13.97 $9.20 17,143
2015-11-23 $13.83 $13.94 $13.80 $13.94 $9.18 14,570
2015-11-20 $13.74 $13.83 $13.71 $13.83 $9.11 25,146
2015-11-19 $13.62 $13.72 $13.62 $13.68 $9.01 29,668
2015-11-18 $13.62 $13.74 $13.57 $13.71 $9.03 15,765
2015-11-17 $13.60 $13.70 $13.52 $13.59 $8.95 19,516
2015-11-16 $13.37 $13.66 $13.37 $13.62 $8.97 36,938
2015-11-13 $13.61 $13.67 $13.38 $13.45 $8.86 32,267
2015-11-12 $13.83 $13.86 $13.61 $13.69 $9.02 13,822
2015-11-11 $13.93 $13.98 $13.74 $13.95 $9.19 50,223
2015-11-10 $13.64 $13.93 $13.62 $13.85 $9.12 39,560
2015-11-09 $13.78 $13.83 $13.64 $13.70 $9.02 19,061
2015-11-06 $13.82 $13.92 $13.74 $13.76 $9.06 33,639
2015-11-05 $13.94 $14.00 $13.87 $13.91 $9.16 55,893
2015-11-04 $13.89 $13.95 $13.82 $13.95 $9.19 38,199
2015-11-03 $13.58 $13.99 $13.56 $13.94 $9.18 55,712
2015-11-02 $13.42 $13.75 $13.42 $13.61 $8.96 50,806
2015-10-30 $13.46 $13.60 $13.42 $13.42 $8.84 38,028
2015-10-29 $13.67 $13.70 $13.46 $13.47 $8.87 45,031
2015-10-28 $13.52 $13.63 $13.49 $13.56 $8.93 37,762
2015-10-27 $13.50 $13.52 $13.43 $13.52 $8.91 34,220
2015-10-26 $13.61 $13.64 $13.45 $13.52 $8.91 26,865
2015-10-23 $13.57 $13.67 $13.57 $13.66 $9.00 41,641
2015-10-22 $13.37 $13.53 $13.37 $13.42 $8.84 26,154
2015-10-21 $13.43 $13.50 $13.25 $13.25 $8.73 28,934
2015-10-20 $13.39 $13.43 $13.34 $13.41 $8.83 26,889
2015-10-19 $13.42 $13.42 $13.33 $13.38 $8.81 22,183
2015-10-16 $13.37 $13.53 $13.37 $13.45 $8.86 30,020
2015-10-15 $13.27 $13.45 $13.22 $13.33 $8.78 33,397
2015-10-14 $13.23 $13.34 $13.13 $13.13 $8.65 18,484
2015-10-13 $13.40 $13.43 $13.20 $13.27 $8.74 25,751
2015-10-12 $13.35 $13.44 $13.35 $13.40 $8.83 13,710
2015-10-09 $13.38 $13.51 $13.36 $13.40 $8.83 28,075
2015-10-08 $13.23 $13.53 $13.23 $13.37 $8.81 40,927
2015-10-07 $13.29 $13.35 $13.26 $13.33 $8.78 18,911
2015-10-06 $13.31 $13.35 $13.17 $13.32 $8.77 40,864
2015-10-05 $12.94 $13.28 $12.93 $13.25 $8.73 45,248
2015-10-02 $12.59 $12.86 $12.52 $12.80 $8.43 73,859
2015-10-01 $12.84 $12.88 $12.58 $12.67 $8.35 81,043
2015-09-30 $12.85 $12.88 $12.62 $12.64 $8.33 105,739
2015-09-29 $12.99 $12.99 $12.50 $12.54 $8.26 67,737
2015-09-28 $13.24 $13.24 $12.88 $12.91 $8.50 61,669
2015-09-25 $13.35 $13.48 $13.22 $13.26 $8.73 27,393
2015-09-24 $13.21 $13.47 $13.21 $13.23 $8.71 84,915
2015-09-23 $13.34 $13.60 $13.34 $13.47 $8.87 50,443
2015-09-22 $13.16 $13.49 $13.16 $13.38 $8.81 54,465
2015-09-21 $13.29 $13.56 $13.29 $13.42 $8.84 18,127
2015-09-18 $13.35 $13.48 $13.27 $13.34 $8.79 42,348
2015-09-17 $13.26 $13.55 $13.26 $13.43 $8.85 42,145
2015-09-16 $13.16 $13.36 $13.12 $13.31 $8.77 32,650
2015-09-15 $13.05 $13.21 $13.04 $13.16 $8.67 32,508
2015-09-14 $13.16 $13.27 $13.04 $13.04 $8.59 18,115
2015-09-11 $13.16 $13.28 $13.15 $13.16 $8.67 14,887
2015-09-10 $13.38 $13.48 $13.36 $13.39 $8.65 23,887
2015-09-09 $13.50 $13.60 $13.37 $13.38 $8.64 26,928
2015-09-08 $13.30 $13.48 $13.26 $13.40 $8.65 21,954
2015-09-04 $13.08 $13.32 $13.08 $13.14 $8.49 53,742
2015-09-03 $13.41 $13.58 $13.35 $13.37 $8.64 27,786
2015-09-02 $13.37 $13.45 $13.31 $13.36 $8.63 24,853
2015-09-01 $13.38 $13.47 $13.24 $13.27 $8.57 43,171
2015-08-31 $13.59 $13.65 $13.51 $13.57 $8.76 28,272
2015-08-28 $13.59 $13.84 $13.50 $13.67 $8.83 39,775
2015-08-27 $13.53 $13.78 $13.34 $13.65 $8.82 61,650
2015-08-26 $12.96 $13.29 $12.93 $13.25 $8.56 48,658
2015-08-25 $13.00 $13.26 $12.86 $12.86 $8.31 55,700
2015-08-24 $13.50 $13.50 $11.87 $12.81 $8.27 147,948
2015-08-21 $13.74 $13.79 $13.52 $13.56 $8.76 33,308
2015-08-20 $13.86 $13.98 $13.80 $13.80 $8.91 40,444
2015-08-19 $14.10 $14.15 $14.02 $14.05 $9.07 54,767
2015-08-18 $14.01 $14.20 $14.01 $14.16 $9.15 17,266
2015-08-17 $14.05 $14.21 $13.97 $14.12 $9.12 31,857
2015-08-14 $14.04 $14.09 $14.02 $14.08 $9.09 21,458
2015-08-13 $13.98 $14.07 $13.92 $14.00 $9.04 16,102
2015-08-12 $13.76 $14.05 $13.75 $14.00 $9.04 35,241
2015-08-11 $13.84 $13.93 $13.84 $13.93 $9.00 12,597
2015-08-10 $13.98 $14.05 $13.91 $13.94 $9.00 26,617
2015-08-07 $13.84 $13.97 $13.84 $13.93 $9.00 42,943
2015-08-06 $13.86 $14.03 $13.86 $13.91 $8.98 39,285
2015-08-05 $14.00 $14.18 $13.90 $13.91 $8.98 23,483
2015-08-04 $14.00 $14.08 $13.96 $13.99 $9.04 29,633
2015-08-03 $13.95 $14.05 $13.92 $13.95 $9.01 37,848
2015-07-31 $14.13 $14.13 $13.98 $13.98 $9.03 43,571
2015-07-30 $13.99 $14.06 $13.93 $13.98 $9.03 30,082
2015-07-29 $13.98 $14.07 $13.91 $14.00 $9.04 27,060
2015-07-28 $13.85 $13.94 $13.80 $13.90 $8.98 38,189
2015-07-27 $13.80 $13.82 $13.71 $13.77 $8.89 51,369
2015-07-24 $13.95 $14.00 $13.81 $13.81 $8.92 179,475
2015-07-23 $14.08 $14.08 $13.91 $13.93 $9.00 39,809
2015-07-22 $14.06 $14.08 $13.94 $14.00 $9.04 30,451
2015-07-21 $14.10 $14.11 $14.06 $14.08 $9.09 81,780
2015-07-20 $14.08 $14.20 $14.05 $14.05 $9.07 32,426
2015-07-17 $14.20 $14.24 $14.10 $14.10 $9.11 40,062
2015-07-16 $14.16 $14.19 $14.13 $14.16 $9.15 55,067
2015-07-15 $14.06 $14.14 $14.06 $14.09 $9.10 78,634
2015-07-14 $13.99 $14.06 $13.95 $14.06 $9.08 32,546
2015-07-13 $14.00 $14.00 $13.88 $13.97 $9.02 58,793
2015-07-10 $13.94 $13.94 $13.76 $13.85 $8.95 37,079
2015-07-09 $13.84 $13.84 $13.67 $13.70 $8.85 31,765
2015-07-08 $13.66 $13.72 $13.61 $13.67 $8.83 29,854
2015-07-07 $13.82 $13.88 $13.64 $13.77 $8.89 72,108
2015-07-06 $13.73 $13.75 $13.62 $13.66 $8.82 26,772
2015-07-02 $13.74 $13.81 $13.73 $13.73 $8.87 64,001
2015-07-01 $13.92 $13.92 $13.72 $13.79 $8.91 79,000
2015-06-30 $13.74 $13.79 $13.57 $13.68 $8.84 56,446
2015-06-29 $13.89 $13.89 $13.57 $13.58 $8.77 72,455
2015-06-26 $13.98 $14.06 $13.91 $13.93 $9.00 24,666
2015-06-25 $14.11 $14.14 $13.98 $13.98 $9.03 39,126
2015-06-24 $14.13 $14.14 $13.97 $14.07 $9.09 50,380
2015-06-23 $14.21 $14.21 $14.07 $14.11 $9.11 37,752
2015-06-22 $13.95 $14.11 $13.95 $14.06 $9.08 36,340
2015-06-19 $14.00 $14.00 $13.93 $13.95 $9.01 43,565
2015-06-18 $13.92 $14.12 $13.92 $14.09 $9.10 54,281
2015-06-17 $13.90 $13.99 $13.90 $13.97 $9.02 32,289
2015-06-16 $13.84 $13.90 $13.80 $13.90 $8.98 54,766
2015-06-15 $13.83 $13.89 $13.81 $13.86 $8.95 39,156
2015-06-12 $13.82 $13.92 $13.82 $13.87 $8.96 17,759
2015-06-11 $13.94 $13.99 $13.93 $13.93 $9.00 25,271
2015-06-10 $13.99 $14.14 $13.99 $14.11 $8.95 35,570
2015-06-09 $13.98 $14.08 $13.98 $14.03 $8.89 38,549
2015-06-08 $14.05 $14.13 $14.03 $14.03 $8.89 53,501
2015-06-05 $14.10 $14.17 $14.08 $14.11 $8.95 64,708
2015-06-04 $14.18 $14.19 $14.06 $14.15 $8.97 51,677
2015-06-03 $14.19 $14.24 $14.16 $14.17 $8.98 61,351
2015-06-02 $14.16 $14.19 $14.10 $14.16 $8.98 55,915
2015-06-01 $14.11 $14.19 $14.11 $14.16 $8.98 44,817
2015-05-29 $14.15 $14.21 $14.15 $14.15 $8.97 48,752
2015-05-28 $14.26 $14.26 $14.17 $14.21 $9.01 25,659
2015-05-27 $14.20 $14.27 $14.15 $14.24 $9.03 47,298
2015-05-26 $14.31 $14.37 $14.11 $14.13 $8.96 30,551
2015-05-22 $14.30 $14.32 $14.25 $14.31 $9.07 14,070
2015-05-21 $14.30 $14.37 $14.28 $14.31 $9.07 35,295
2015-05-20 $14.20 $14.30 $14.20 $14.26 $9.04 39,443
2015-05-19 $14.30 $14.30 $14.23 $14.26 $9.04 38,879
2015-05-18 $14.17 $14.33 $14.13 $14.29 $9.06 61,362
2015-05-15 $14.16 $14.24 $14.14 $14.20 $9.00 46,425
2015-05-14 $14.21 $14.22 $14.15 $14.20 $9.00 42,467
2015-05-13 $14.04 $14.15 $14.04 $14.12 $8.95 34,674
2015-05-12 $14.01 $14.10 $14.00 $14.08 $8.93 48,556
2015-05-11 $14.13 $14.19 $14.09 $14.12 $8.95 50,469

Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) News Headlines

Recent Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) News
Similar Companies to Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.