Extended Stay America Inc - Units (STAY) Exchange: NASDAQ

Data as of March 28, 2024

$20.46 ($0.00) 0.00%

Extended Stay America Inc - Units - Daily Information
Click for more stock information on Extended Stay America Inc - Units.
Daily Information Data
Date March 28, 2024
Open $20.46
Previous Close $20.46
High $20.46
Low $20.46
Adjusted Open $20.46
Previous Adjusted Close $20.46
Adjusted High $20.46
Adjusted Low $20.46

About Extended Stay America Inc - Units (STAY)

Extended Stay America® is the leading brand family in the mid-priced extended stay segment in the U.S. with more than 650 hotels. Depending on your needs you can STAY Awhile at either our Extended Stay America Premier Suites or Extended Stay America Suites brands.

Historical Stock Data for Extended Stay America Inc - Units (STAY)

Date Open High Low Close Adj.Close Volume
2021-06-16 $20.46 $20.46 $20.46 $20.46 $20.46 1
2021-06-15 $20.46 $20.47 $20.44 $20.46 $20.46 9,687,045
2021-06-14 $20.44 $20.47 $20.41 $20.46 $20.46 7,158,474
2021-06-11 $20.41 $20.47 $20.41 $20.43 $20.43 48,126,568
2021-06-10 $20.27 $20.37 $20.24 $20.34 $18.74 6,471,517
2021-06-09 $20.29 $20.30 $20.24 $20.27 $18.67 6,939,525
2021-06-08 $20.19 $20.35 $20.14 $20.23 $18.63 7,488,667
2021-06-07 $20.26 $20.27 $20.16 $20.18 $18.59 4,295,996
2021-06-04 $20.29 $20.29 $20.19 $20.25 $18.65 10,149,484
2021-06-03 $19.88 $20.10 $19.86 $20.09 $18.50 5,843,324
2021-06-02 $19.77 $19.96 $19.77 $19.90 $18.33 6,679,249
2021-06-01 $19.86 $19.90 $19.60 $19.76 $18.20 15,989,531
2021-05-28 $19.81 $19.86 $19.69 $19.71 $18.15 3,571,839
2021-05-27 $19.78 $19.89 $19.73 $19.74 $18.18 2,554,939
2021-05-26 $19.75 $19.83 $19.61 $19.68 $18.13 1,756,364
2021-05-25 $19.80 $19.88 $19.72 $19.75 $18.19 2,520,973
2021-05-24 $19.95 $19.95 $19.78 $19.88 $18.31 2,262,299
2021-05-21 $19.72 $19.98 $19.72 $19.97 $18.39 3,791,525
2021-05-20 $19.70 $19.88 $19.70 $19.83 $18.27 2,235,969
2021-05-19 $19.77 $19.77 $19.55 $19.72 $18.16 2,750,448
2021-05-18 $19.72 $19.77 $19.65 $19.69 $18.14 1,540,822
2021-05-17 $19.65 $19.75 $19.59 $19.74 $18.18 7,397,833
2021-05-14 $19.58 $19.66 $19.53 $19.63 $18.08 1,940,976
2021-05-13 $19.64 $19.73 $19.55 $19.55 $18.01 2,163,095
2021-05-12 $19.68 $19.75 $19.62 $19.62 $18.07 1,474,192
2021-05-11 $19.66 $19.75 $19.63 $19.71 $18.15 1,025,907
2021-05-10 $19.75 $19.75 $19.61 $19.73 $18.17 1,414,756
2021-05-07 $19.60 $19.75 $19.60 $19.75 $18.19 1,298,812
2021-05-06 $19.78 $19.78 $19.54 $19.60 $18.05 1,864,899
2021-05-05 $19.72 $19.78 $19.72 $19.75 $18.19 1,999,311
2021-05-04 $19.76 $19.80 $19.70 $19.75 $18.19 1,477,965
2021-05-03 $19.86 $19.86 $19.72 $19.77 $18.21 894,900
2021-04-30 $19.73 $19.91 $19.72 $19.89 $18.32 2,557,417
2021-04-29 $19.83 $19.85 $19.75 $19.77 $18.21 1,305,003
2021-04-28 $19.78 $19.90 $19.75 $19.80 $18.24 1,527,326
2021-04-27 $19.73 $19.81 $19.70 $19.78 $18.22 4,031,403
2021-04-26 $19.73 $19.82 $19.67 $19.72 $18.16 1,251,926
2021-04-23 $19.70 $19.78 $19.66 $19.70 $18.15 2,110,840
2021-04-22 $19.69 $19.75 $19.64 $19.68 $18.13 1,110,414
2021-04-21 $19.60 $19.69 $19.57 $19.67 $18.12 1,814,803
2021-04-20 $19.68 $19.71 $19.52 $19.55 $18.01 2,669,083
2021-04-19 $19.74 $19.77 $19.64 $19.68 $18.13 1,548,600
2021-04-16 $19.92 $19.92 $19.67 $19.70 $18.15 2,682,106
2021-04-15 $19.79 $19.89 $19.68 $19.80 $18.24 2,860,769
2021-04-14 $19.76 $19.90 $19.66 $19.68 $18.13 4,391,789
2021-04-13 $19.77 $19.82 $19.67 $19.73 $18.17 1,174,061
2021-04-12 $19.93 $19.93 $19.73 $19.75 $18.19 2,267,133
2021-04-09 $19.80 $19.93 $19.74 $19.84 $18.27 1,736,014
2021-04-08 $19.97 $19.97 $19.75 $19.77 $18.21 1,020,788
2021-04-07 $19.93 $20.00 $19.80 $19.89 $18.32 1,145,908
2021-04-06 $19.55 $20.08 $19.48 $19.98 $18.40 4,124,354
2021-04-05 $19.80 $19.92 $19.60 $19.69 $18.14 2,876,441
2021-04-01 $19.78 $19.93 $19.62 $19.71 $18.15 3,613,461
2021-03-31 $19.64 $19.85 $19.58 $19.75 $18.19 2,687,215
2021-03-30 $19.79 $19.83 $19.58 $19.64 $18.09 3,221,948
2021-03-29 $19.80 $19.88 $19.65 $19.78 $18.22 1,679,054
2021-03-26 $19.80 $19.89 $19.71 $19.81 $18.25 1,400,447
2021-03-25 $19.77 $19.85 $19.62 $19.75 $18.19 4,977,413
2021-03-24 $20.02 $20.08 $19.71 $19.80 $18.24 4,662,679
2021-03-23 $19.70 $20.09 $19.70 $19.98 $18.40 3,965,296
2021-03-22 $19.41 $19.78 $19.37 $19.73 $18.17 4,488,754
2021-03-19 $19.28 $19.41 $19.28 $19.37 $17.84 8,312,311
2021-03-18 $19.29 $19.33 $19.28 $19.32 $17.80 7,401,515
2021-03-17 $19.26 $19.35 $19.26 $19.31 $17.79 7,886,527
2021-03-16 $19.30 $19.40 $19.25 $19.30 $17.78 15,742,621
2021-03-15 $19.39 $19.44 $19.11 $19.21 $17.69 42,258,862
2021-03-12 $16.81 $17.16 $16.80 $16.94 $15.60 848,993
2021-03-11 $17.00 $17.06 $16.64 $16.73 $15.41 1,127,562
2021-03-10 $16.76 $16.98 $16.61 $16.97 $15.55 696,482
2021-03-09 $17.34 $17.34 $16.51 $16.75 $15.35 1,132,507
2021-03-08 $16.71 $17.01 $16.60 $16.79 $15.38 961,536
2021-03-05 $16.42 $16.71 $15.97 $16.66 $15.26 1,907,066
2021-03-04 $16.40 $16.51 $16.05 $16.44 $15.06 1,985,832
2021-03-03 $16.47 $16.77 $16.32 $16.43 $15.05 764,460
2021-03-02 $16.29 $16.51 $16.22 $16.41 $15.03 745,154
2021-03-01 $16.15 $16.53 $15.91 $16.19 $14.83 1,045,069
2021-02-26 $16.02 $16.80 $15.93 $16.09 $14.74 1,726,613
2021-02-25 $16.20 $16.47 $15.84 $16.15 $14.80 1,482,033
2021-02-24 $15.94 $16.42 $15.94 $16.33 $14.96 952,510
2021-02-23 $15.89 $16.22 $15.49 $15.94 $14.60 1,521,903
2021-02-22 $15.88 $16.23 $15.85 $15.92 $14.59 943,015
2021-02-19 $15.30 $15.96 $15.30 $15.87 $14.54 888,258
2021-02-18 $15.20 $15.45 $14.94 $15.28 $14.00 927,235
2021-02-17 $15.32 $15.55 $15.14 $15.28 $14.00 704,697
2021-02-16 $15.51 $15.67 $15.36 $15.43 $14.14 658,233
2021-02-12 $15.04 $15.61 $15.03 $15.59 $14.28 681,252
2021-02-11 $14.99 $15.29 $14.95 $15.16 $13.89 856,634
2021-02-10 $14.80 $14.97 $14.71 $14.95 $13.70 2,236,600
2021-02-09 $15.25 $15.31 $14.73 $14.78 $13.54 701,365
2021-02-08 $14.99 $15.44 $14.95 $15.22 $13.94 1,138,576
2021-02-05 $15.00 $15.13 $14.82 $15.03 $13.77 694,677
2021-02-04 $14.80 $15.06 $14.80 $14.91 $13.66 620,124
2021-02-03 $14.82 $15.00 $14.59 $14.84 $13.60 610,918
2021-02-02 $14.78 $14.78 $14.43 $14.72 $13.49 1,547,300
2021-02-01 $14.84 $15.08 $14.53 $14.54 $13.32 746,013
2021-01-29 $15.09 $15.09 $14.51 $14.68 $13.45 831,587
2021-01-28 $14.62 $15.30 $14.57 $15.10 $13.83 1,341,019
2021-01-27 $14.92 $14.99 $14.36 $14.58 $13.36 1,489,411
2021-01-26 $15.41 $15.43 $15.07 $15.12 $13.85 467,051
2021-01-25 $15.16 $15.28 $14.89 $15.26 $13.98 668,915
2021-01-22 $14.84 $15.42 $14.84 $15.33 $14.04 470,322
2021-01-21 $15.55 $15.63 $15.39 $15.48 $14.18 578,419
2021-01-20 $15.50 $15.73 $15.29 $15.56 $14.26 638,561
2021-01-19 $15.21 $15.52 $14.99 $15.47 $14.17 931,875
2021-01-15 $15.31 $15.60 $14.98 $15.08 $13.82 943,680
2021-01-14 $15.32 $15.62 $15.22 $15.41 $14.12 1,490,408
2021-01-13 $14.65 $15.29 $14.47 $15.20 $13.93 2,009,015
2021-01-12 $14.32 $14.70 $14.03 $14.68 $13.45 1,048,122
2021-01-11 $13.85 $14.19 $13.70 $14.04 $12.86 819,250
2021-01-08 $14.35 $14.35 $14.00 $14.12 $12.94 882,752
2021-01-07 $14.44 $14.68 $14.19 $14.34 $13.14 1,193,485
2021-01-06 $14.20 $14.66 $14.20 $14.54 $13.32 2,103,404
2021-01-05 $13.89 $14.20 $13.69 $14.13 $12.95 917,210
2021-01-04 $14.82 $14.89 $14.24 $14.45 $12.92 1,290,456
2020-12-31 $14.40 $14.87 $14.30 $14.81 $13.24 1,292,202
2020-12-30 $14.21 $14.70 $14.21 $14.46 $12.93 1,206,453
2020-12-29 $14.55 $14.73 $14.14 $14.17 $12.67 602,061
2020-12-28 $14.25 $14.55 $14.23 $14.48 $12.95 929,824
2020-12-24 $13.94 $14.18 $13.90 $14.17 $12.67 456,165
2020-12-23 $13.81 $14.10 $13.81 $13.96 $12.48 416,910
2020-12-22 $13.92 $13.99 $13.66 $13.77 $12.31 744,964
2020-12-21 $13.79 $13.91 $13.54 $13.74 $12.28 756,990
2020-12-18 $14.06 $14.15 $13.86 $14.00 $12.52 1,453,863
2020-12-17 $14.11 $14.11 $13.65 $14.02 $12.53 818,325
2020-12-16 $14.21 $14.26 $13.86 $14.01 $12.53 981,853
2020-12-15 $14.05 $14.23 $13.80 $14.20 $12.70 857,024
2020-12-14 $14.20 $14.43 $13.79 $13.85 $12.38 628,789
2020-12-11 $14.31 $14.34 $13.95 $14.06 $12.57 655,855
2020-12-10 $14.11 $14.31 $14.07 $14.29 $12.78 526,323
2020-12-09 $14.13 $14.25 $13.92 $14.16 $12.66 957,538
2020-12-08 $13.93 $14.23 $13.82 $14.00 $12.52 1,185,519
2020-12-07 $14.31 $14.39 $14.04 $14.11 $12.61 1,315,849
2020-12-04 $14.41 $14.57 $14.31 $14.39 $12.87 1,472,745
2020-12-03 $14.08 $14.49 $14.08 $14.35 $12.83 1,827,398
2020-12-02 $13.81 $14.25 $13.75 $14.04 $12.55 2,718,502
2020-12-01 $13.83 $14.06 $13.72 $13.91 $12.44 1,306,497
2020-11-30 $13.85 $13.86 $13.43 $13.71 $12.26 1,114,697
2020-11-27 $13.68 $13.96 $13.61 $13.78 $12.32 419,959
2020-11-25 $13.50 $13.65 $13.27 $13.55 $12.11 1,070,480
2020-11-24 $13.51 $13.91 $13.42 $13.58 $12.14 1,714,620
2020-11-23 $12.88 $13.30 $12.88 $13.21 $11.81 1,901,579
2020-11-20 $12.84 $12.88 $12.63 $12.72 $11.36 1,109,929
2020-11-19 $12.66 $12.93 $12.53 $12.85 $11.48 1,178,595
2020-11-18 $12.85 $12.96 $12.64 $12.71 $11.35 1,801,337
2020-11-17 $12.86 $13.01 $12.69 $12.88 $11.51 1,677,469
2020-11-16 $12.94 $13.10 $12.75 $13.05 $11.66 2,043,021
2020-11-13 $12.26 $12.67 $12.19 $12.56 $11.22 719,225
2020-11-12 $12.45 $12.88 $12.14 $12.20 $10.90 1,109,699
2020-11-11 $13.00 $13.22 $12.45 $12.60 $11.26 2,128,888
2020-11-10 $13.13 $13.69 $12.83 $12.85 $11.48 2,377,710
2020-11-09 $13.52 $14.17 $13.19 $13.61 $12.16 2,977,742
2020-11-06 $12.46 $12.89 $12.44 $12.68 $11.33 1,766,660
2020-11-05 $12.42 $12.57 $12.27 $12.46 $11.13 870,587
2020-11-04 $11.91 $12.56 $11.57 $12.29 $10.98 706,453
2020-11-03 $11.72 $12.10 $11.72 $12.02 $10.74 609,977
2020-11-02 $11.41 $11.68 $11.31 $11.62 $10.38 896,631
2020-10-30 $11.15 $11.36 $11.07 $11.35 $10.14 963,971
2020-10-29 $10.88 $11.26 $10.86 $11.26 $10.06 1,799,245
2020-10-28 $11.10 $11.30 $10.92 $10.93 $9.76 1,707,126
2020-10-27 $11.79 $11.88 $11.35 $11.35 $10.14 1,098,835
2020-10-26 $12.13 $12.13 $11.78 $11.86 $10.60 919,842
2020-10-23 $12.48 $12.49 $12.21 $12.38 $11.06 654,571
2020-10-22 $11.74 $12.37 $11.74 $12.32 $11.01 1,092,623
2020-10-21 $12.06 $12.10 $11.72 $11.77 $10.51 1,406,008
2020-10-20 $11.85 $12.15 $11.85 $12.03 $10.75 1,315,390
2020-10-19 $12.11 $12.12 $11.84 $11.85 $10.59 866,363
2020-10-16 $12.02 $12.19 $11.99 $12.03 $10.75 540,011
2020-10-15 $11.98 $12.11 $11.76 $12.06 $10.77 864,721
2020-10-14 $12.00 $12.21 $11.99 $12.01 $10.73 942,436
2020-10-13 $12.13 $12.19 $11.82 $12.00 $10.72 1,196,186
2020-10-12 $12.14 $12.28 $11.98 $12.20 $10.90 1,853,480
2020-10-09 $12.20 $12.25 $11.92 $12.14 $10.85 984,544
2020-10-08 $12.21 $12.27 $12.01 $12.11 $10.82 1,374,254
2020-10-07 $12.16 $12.22 $12.02 $12.13 $10.84 945,030
2020-10-06 $12.26 $12.38 $12.02 $12.07 $10.78 1,039,719
2020-10-05 $12.08 $12.22 $11.95 $12.20 $10.90 1,085,494
2020-10-02 $11.65 $12.09 $11.60 $12.07 $10.78 1,333,685
2020-10-01 $11.95 $12.08 $11.65 $11.97 $10.69 2,086,938
2020-09-30 $12.32 $12.64 $11.83 $11.95 $10.68 2,207,778
2020-09-29 $12.91 $12.91 $11.92 $12.04 $10.76 1,471,175
2020-09-28 $12.07 $12.53 $12.07 $12.31 $11.00 1,755,630
2020-09-25 $11.32 $11.99 $11.31 $11.96 $10.68 2,411,542
2020-09-24 $11.63 $11.72 $11.28 $11.32 $10.11 1,898,991
2020-09-23 $11.54 $11.82 $11.26 $11.64 $10.40 2,372,770
2020-09-22 $11.90 $12.03 $11.39 $11.45 $10.23 3,703,453
2020-09-21 $12.16 $12.16 $11.73 $11.88 $10.61 2,634,622
2020-09-18 $12.70 $12.75 $12.37 $12.38 $11.06 3,084,269
2020-09-17 $12.62 $12.72 $12.34 $12.71 $11.35 2,071,417
2020-09-16 $12.86 $12.86 $12.52 $12.58 $11.24 2,219,574
2020-09-15 $12.79 $12.94 $12.52 $12.66 $11.31 1,852,489
2020-09-14 $12.35 $13.03 $12.30 $12.77 $11.41 1,854,190
2020-09-11 $12.26 $12.45 $11.69 $12.42 $11.10 4,257,520
2020-09-10 $12.30 $12.53 $12.24 $12.31 $11.00 839,261
2020-09-09 $12.31 $12.44 $12.12 $12.26 $10.95 745,634
2020-09-08 $12.67 $12.83 $12.27 $12.31 $11.00 827,981
2020-09-04 $12.50 $12.89 $12.29 $12.81 $11.44 1,097,352
2020-09-03 $12.57 $12.85 $12.31 $12.37 $11.05 657,346
2020-09-02 $12.46 $12.54 $12.36 $12.51 $11.18 725,524
2020-09-01 $12.38 $12.64 $12.34 $12.44 $11.11 1,069,879
2020-08-31 $12.77 $12.80 $12.48 $12.49 $11.16 1,262,461
2020-08-28 $12.48 $12.77 $12.38 $12.73 $11.37 1,044,824
2020-08-27 $12.42 $12.53 $12.30 $12.36 $11.04 1,407,865
2020-08-26 $12.41 $12.44 $12.13 $12.34 $11.02 1,047,841
2020-08-25 $12.55 $12.74 $12.34 $12.48 $11.15 1,125,105
2020-08-24 $12.38 $12.54 $12.27 $12.43 $11.10 1,168,416
2020-08-21 $12.59 $12.83 $12.31 $12.38 $11.05 571,670
2020-08-20 $12.59 $12.62 $12.37 $12.59 $11.24 565,934
2020-08-19 $12.64 $12.76 $12.47 $12.60 $11.25 526,573
2020-08-18 $12.44 $12.68 $12.43 $12.58 $11.23 856,648
2020-08-17 $12.92 $12.92 $12.44 $12.58 $11.23 782,943
2020-08-14 $12.68 $13.20 $12.57 $12.88 $11.50 1,358,018
2020-08-13 $12.59 $12.76 $12.45 $12.69 $11.33 1,369,784
2020-08-12 $12.84 $13.08 $12.57 $12.68 $11.32 1,267,548
2020-08-11 $13.79 $13.81 $12.66 $12.71 $11.35 3,179,172
2020-08-10 $12.90 $13.27 $12.73 $12.88 $11.50 2,317,379
2020-08-07 $12.60 $12.80 $12.41 $12.75 $11.38 953,969
2020-08-06 $12.00 $12.79 $12.00 $12.72 $11.35 2,067,061
2020-08-05 $11.92 $12.12 $11.83 $12.09 $10.79 1,925,890
2020-08-04 $11.29 $11.81 $11.29 $11.80 $10.53 878,985
2020-08-03 $11.34 $11.46 $11.22 $11.32 $10.10 877,250
2020-07-31 $11.64 $11.71 $11.26 $11.41 $10.18 1,013,517
2020-07-30 $11.50 $11.66 $11.39 $11.61 $10.36 825,321
2020-07-29 $11.66 $11.87 $11.55 $11.64 $10.39 1,048,774
2020-07-28 $11.42 $11.66 $11.42 $11.52 $10.28 978,271
2020-07-27 $11.26 $11.57 $11.16 $11.48 $10.25 887,587
2020-07-24 $11.17 $11.41 $11.05 $11.36 $10.14 986,670
2020-07-23 $11.24 $11.45 $11.11 $11.31 $10.10 1,198,052
2020-07-22 $11.04 $11.32 $10.98 $11.25 $10.04 773,952
2020-07-21 $10.97 $11.34 $10.97 $11.14 $9.94 1,238,361
2020-07-20 $11.21 $11.32 $10.96 $10.96 $9.78 1,953,525
2020-07-17 $11.56 $11.56 $11.21 $11.28 $10.07 808,226
2020-07-16 $11.40 $11.57 $11.26 $11.54 $10.30 1,099,773
2020-07-15 $11.18 $11.58 $11.12 $11.56 $10.32 1,165,683
2020-07-14 $10.82 $11.00 $10.65 $10.76 $9.60 917,133
2020-07-13 $11.13 $11.22 $10.90 $10.94 $9.77 1,743,573
2020-07-10 $10.79 $11.05 $10.75 $11.00 $9.82 935,900
2020-07-09 $11.08 $11.14 $10.69 $10.84 $9.68 2,090,501
2020-07-08 $11.02 $11.17 $10.77 $11.07 $9.88 2,383,476
2020-07-07 $11.32 $11.42 $10.89 $11.00 $9.82 3,204,294
2020-07-06 $11.77 $11.82 $11.20 $11.42 $10.19 1,882,598
2020-07-02 $11.75 $11.75 $11.30 $11.54 $10.30 2,274,642
2020-07-01 $11.23 $11.64 $11.12 $11.51 $10.27 2,276,758
2020-06-30 $11.20 $11.28 $11.00 $11.19 $9.99 2,258,174
2020-06-29 $10.81 $11.24 $10.71 $11.22 $10.02 1,653,743
2020-06-26 $10.88 $10.91 $10.64 $10.70 $9.55 3,050,926
2020-06-25 $11.07 $11.25 $10.83 $10.99 $9.81 1,747,459
2020-06-24 $11.32 $11.43 $10.97 $11.29 $10.08 2,929,023
2020-06-23 $11.87 $11.90 $11.44 $11.54 $10.30 1,582,724
2020-06-22 $11.78 $11.89 $11.58 $11.67 $10.42 1,623,764
2020-06-19 $12.05 $12.15 $11.70 $11.85 $10.58 2,954,806
2020-06-18 $11.59 $12.07 $11.41 $11.91 $10.63 2,032,290
2020-06-17 $11.91 $11.93 $11.47 $11.61 $10.36 2,356,459
2020-06-16 $11.92 $12.10 $11.71 $11.97 $10.68 1,787,365
2020-06-15 $10.94 $11.54 $10.82 $11.42 $10.19 2,823,489
2020-06-12 $11.42 $11.56 $11.04 $11.36 $10.14 2,610,574
2020-06-11 $11.00 $11.26 $10.81 $10.99 $9.81 3,656,327
2020-06-10 $11.90 $11.99 $11.56 $11.66 $10.41 2,864,810
2020-06-09 $12.06 $12.19 $11.68 $12.00 $10.71 3,369,636
2020-06-08 $12.42 $12.59 $12.23 $12.33 $11.01 3,516,387
2020-06-05 $12.50 $12.54 $12.02 $12.10 $10.80 4,606,731
2020-06-04 $12.18 $12.41 $11.94 $12.06 $10.77 3,651,129
2020-06-03 $11.91 $12.51 $11.91 $12.23 $10.92 4,479,224
2020-06-02 $11.98 $12.08 $11.73 $11.74 $10.48 4,607,114
2020-06-01 $11.77 $11.95 $11.59 $11.70 $10.44 5,466,571
2020-05-29 $11.24 $11.80 $11.11 $11.50 $10.27 1,683,209
2020-05-28 $12.23 $12.23 $11.25 $11.33 $10.11 3,680,780
2020-05-27 $11.95 $12.36 $11.68 $12.10 $10.80 2,601,935
2020-05-26 $11.61 $11.93 $11.54 $11.60 $10.35 2,023,776
2020-05-22 $10.96 $11.23 $10.89 $11.18 $9.98 1,362,902
2020-05-21 $10.97 $11.14 $10.81 $11.00 $9.82 2,583,959
2020-05-20 $10.92 $11.11 $10.79 $10.98 $9.80 2,374,105
2020-05-19 $10.88 $11.32 $10.75 $10.79 $9.62 3,048,666
2020-05-18 $11.08 $11.39 $10.90 $10.93 $9.75 4,485,701
2020-05-15 $10.51 $10.81 $10.45 $10.59 $9.44 1,213,000
2020-05-14 $10.01 $10.74 $9.82 $10.66 $9.51 1,785,881
2020-05-13 $10.63 $10.70 $10.04 $10.25 $9.14 2,923,539
2020-05-12 $10.86 $11.04 $10.45 $10.51 $9.37 2,181,900
2020-05-11 $10.99 $10.99 $10.51 $10.77 $9.60 3,472,946
2020-05-08 $10.83 $11.26 $10.67 $11.11 $9.91 3,774,882
2020-05-07 $11.01 $11.33 $10.50 $10.51 $9.37 4,174,978
2020-05-06 $10.42 $10.47 $9.90 $9.90 $8.83 1,651,796
2020-05-05 $10.78 $10.95 $10.25 $10.30 $9.19 2,261,935
2020-05-04 $10.34 $10.75 $10.07 $10.69 $9.53 2,665,291
2020-05-01 $10.54 $10.80 $10.36 $10.51 $9.37 3,068,983
2020-04-30 $10.65 $10.92 $10.26 $10.87 $9.69 2,301,467
2020-04-29 $10.78 $11.27 $10.65 $10.95 $9.77 4,689,757
2020-04-28 $10.70 $10.87 $10.09 $10.34 $9.22 3,996,342
2020-04-27 $10.40 $10.86 $10.27 $10.40 $9.27 3,148,303
2020-04-24 $10.26 $10.44 $10.15 $10.27 $9.16 1,519,972
2020-04-23 $10.28 $10.51 $9.98 $10.19 $9.09 2,223,199
2020-04-22 $10.48 $10.48 $9.77 $10.00 $8.92 4,150,677
2020-04-21 $9.50 $9.93 $9.50 $9.64 $8.60 4,690,476
2020-04-20 $9.10 $9.67 $8.92 $9.35 $8.34 3,953,165
2020-04-17 $9.34 $9.59 $9.09 $9.30 $8.29 2,728,070
2020-04-16 $8.15 $9.20 $7.91 $8.89 $7.93 6,420,025
2020-04-15 $8.26 $8.50 $8.04 $8.22 $7.33 2,883,810
2020-04-14 $8.42 $8.81 $8.27 $8.67 $7.73 3,025,920
2020-04-13 $8.98 $9.00 $7.97 $8.20 $7.31 6,338,156
2020-04-09 $8.54 $9.13 $8.54 $9.00 $8.03 6,465,067
2020-04-08 $7.89 $8.38 $7.75 $8.25 $7.36 3,058,951
2020-04-07 $7.56 $8.27 $7.52 $7.76 $6.92 6,261,207
2020-04-06 $6.76 $7.25 $6.76 $7.05 $6.29 4,904,925
2020-04-03 $6.81 $6.89 $6.26 $6.43 $5.73 2,616,109
2020-04-02 $6.89 $7.19 $6.71 $6.82 $6.08 2,614,165
2020-04-01 $6.97 $7.05 $6.72 $6.88 $6.14 2,743,097
2020-03-31 $7.39 $7.81 $7.15 $7.31 $6.52 3,274,533
2020-03-30 $7.48 $7.63 $6.82 $7.47 $6.66 1,897,444
2020-03-27 $6.90 $7.58 $6.47 $7.57 $6.75 2,079,673
2020-03-26 $7.81 $8.14 $7.33 $7.37 $6.57 3,779,463
2020-03-25 $7.88 $8.12 $7.00 $7.63 $6.80 12,204,351
2020-03-24 $7.32 $8.01 $7.32 $7.72 $6.88 1,662,560
2020-03-23 $7.11 $7.37 $6.50 $6.90 $6.15 4,824,285
2020-03-20 $6.67 $7.64 $6.43 $7.08 $6.31 4,028,210
2020-03-19 $6.08 $6.50 $5.70 $6.50 $5.80 3,840,194
2020-03-18 $6.37 $6.97 $5.35 $6.15 $5.48 4,759,158
2020-03-17 $6.82 $6.97 $5.70 $6.81 $6.07 4,811,001
2020-03-16 $6.48 $7.05 $6.38 $6.70 $5.98 6,447,215
2020-03-13 $7.08 $7.44 $6.42 $7.12 $6.35 5,992,699
2020-03-12 $7.51 $7.65 $6.51 $6.61 $5.89 6,545,035
2020-03-11 $9.05 $9.07 $8.18 $8.20 $7.31 5,497,607
2020-03-10 $9.61 $9.90 $8.91 $9.35 $8.11 4,018,865
2020-03-09 $9.81 $10.25 $9.21 $9.26 $8.03 2,799,581
2020-03-06 $10.01 $10.61 $9.83 $10.45 $9.07 5,755,042
2020-03-05 $10.75 $10.75 $10.08 $10.36 $8.99 11,340,437
2020-03-04 $10.95 $11.01 $10.73 $11.00 $9.54 4,619,066
2020-03-03 $11.22 $11.50 $10.63 $10.81 $9.38 2,913,135
2020-03-02 $11.11 $11.23 $10.62 $11.22 $9.73 2,155,999
2020-02-28 $10.60 $11.06 $10.60 $10.98 $9.53 4,656,047
2020-02-27 $11.01 $11.60 $10.39 $10.93 $9.48 6,181,751
2020-02-26 $11.77 $11.88 $11.02 $11.19 $9.71 4,062,088
2020-02-25 $12.20 $12.22 $11.55 $11.66 $10.11 3,476,460
2020-02-24 $12.29 $12.29 $12.07 $12.22 $10.60 3,732,247
2020-02-21 $12.58 $12.63 $12.48 $12.58 $10.91 1,828,368
2020-02-20 $12.87 $12.87 $12.55 $12.65 $10.97 3,019,748
2020-02-19 $13.04 $13.14 $12.86 $12.87 $11.16 1,847,494
2020-02-18 $13.05 $13.16 $12.86 $13.05 $11.32 1,436,125
2020-02-14 $13.07 $13.11 $12.93 $13.07 $11.34 690,023
2020-02-13 $12.98 $13.06 $12.88 $13.00 $11.28 915,833
2020-02-12 $13.19 $13.23 $13.06 $13.10 $11.36 898,864
2020-02-11 $12.88 $13.11 $12.85 $13.04 $11.31 1,148,863
2020-02-10 $12.91 $12.92 $12.75 $12.86 $11.16 1,297,407
2020-02-07 $13.00 $13.08 $12.85 $12.96 $11.24 1,361,664
2020-02-06 $13.29 $13.29 $13.00 $13.13 $11.39 2,320,823
2020-02-05 $13.09 $13.24 $13.03 $13.18 $11.43 2,110,330
2020-02-04 $13.01 $13.07 $12.94 $12.95 $11.23 2,208,139
2020-02-03 $12.94 $13.06 $12.80 $12.83 $11.13 1,443,032
2020-01-31 $13.05 $13.17 $12.76 $12.92 $11.21 2,932,313
2020-01-30 $13.23 $13.31 $13.04 $13.10 $11.36 2,169,289
2020-01-29 $13.52 $13.64 $13.30 $13.36 $11.59 2,077,614
2020-01-28 $13.55 $13.58 $13.45 $13.52 $11.73 1,587,198
2020-01-27 $13.51 $13.61 $13.38 $13.45 $11.67 2,701,685
2020-01-24 $13.92 $14.01 $13.62 $13.72 $11.90 1,377,609
2020-01-23 $13.80 $14.01 $13.74 $13.89 $12.05 1,413,766
2020-01-22 $14.08 $14.28 $13.93 $13.93 $12.08 1,517,828
2020-01-21 $14.22 $14.24 $13.97 $14.04 $12.18 1,758,642
2020-01-17 $14.31 $14.50 $14.29 $14.32 $12.42 2,240,178
2020-01-16 $14.31 $14.39 $14.27 $14.34 $12.44 2,008,304
2020-01-15 $14.11 $14.34 $14.11 $14.19 $12.31 1,787,980
2020-01-14 $14.09 $14.28 $14.03 $14.18 $12.30 1,576,855
2020-01-13 $13.94 $14.22 $13.77 $14.10 $12.23 2,506,784
2020-01-10 $14.16 $14.24 $13.92 $13.93 $12.08 2,964,370
2020-01-09 $14.61 $14.65 $14.19 $14.19 $12.31 2,097,880
2020-01-08 $14.31 $14.71 $14.29 $14.59 $12.66 1,531,532
2020-01-07 $14.57 $14.69 $14.37 $14.39 $12.48 2,341,784
2020-01-06 $14.76 $14.84 $14.66 $14.67 $12.73 1,176,414
2020-01-03 $14.74 $14.92 $14.65 $14.85 $12.88 1,463,228
2020-01-02 $14.91 $15.03 $14.88 $14.95 $12.97 2,147,477
2019-12-31 $14.68 $14.93 $14.64 $14.86 $12.89 1,874,012
2019-12-30 $14.82 $14.82 $14.67 $14.70 $12.75 1,169,376
2019-12-27 $14.75 $14.88 $14.74 $14.76 $12.80 1,585,272
2019-12-26 $14.85 $14.90 $14.69 $14.75 $12.80 736,237
2019-12-24 $14.80 $14.88 $14.74 $14.78 $12.82 499,213
2019-12-23 $14.73 $14.92 $14.71 $14.79 $12.83 2,230,339
2019-12-20 $14.82 $14.97 $14.71 $14.73 $12.78 2,566,370
2019-12-19 $14.80 $14.95 $14.76 $14.80 $12.84 3,707,812
2019-12-18 $14.72 $14.94 $14.56 $14.83 $12.86 3,088,652
2019-12-17 $14.78 $15.00 $14.63 $14.72 $12.77 4,192,630
2019-12-16 $14.65 $14.77 $14.56 $14.72 $12.77 7,043,518
2019-12-13 $14.58 $14.66 $14.45 $14.53 $12.60 2,447,778
2019-12-12 $14.46 $14.72 $14.39 $14.56 $12.63 3,407,875
2019-12-11 $14.29 $14.50 $14.17 $14.38 $12.47 2,795,930
2019-12-10 $14.37 $14.48 $14.19 $14.20 $12.32 1,776,717
2019-12-09 $14.43 $14.61 $14.32 $14.33 $12.43 1,783,605
2019-12-06 $14.30 $14.67 $14.19 $14.45 $12.54 4,054,911
2019-12-05 $14.37 $14.57 $14.14 $14.18 $12.30 1,553,743
2019-12-04 $14.35 $14.35 $14.17 $14.19 $12.31 2,326,331
2019-12-03 $14.38 $14.52 $14.27 $14.38 $12.47 1,371,952
2019-12-02 $14.77 $14.78 $14.48 $14.50 $12.58 1,464,403
2019-11-29 $14.82 $14.85 $14.71 $14.76 $12.80 456,400
2019-11-27 $14.91 $14.98 $14.72 $14.85 $12.88 2,880,547
2019-11-26 $14.88 $14.93 $14.76 $14.82 $12.86 2,677,536
2019-11-25 $14.51 $14.96 $14.45 $14.87 $12.90 3,198,831
2019-11-22 $14.88 $15.06 $14.46 $14.48 $12.56 3,462,945
2019-11-21 $14.91 $15.04 $14.81 $14.83 $12.86 1,516,966
2019-11-20 $15.11 $15.29 $14.87 $14.97 $12.99 2,104,600
2019-11-19 $14.60 $15.18 $14.60 $15.17 $13.16 2,492,107
2019-11-18 $14.77 $14.92 $14.69 $14.82 $12.66 1,654,204
2019-11-15 $14.76 $14.98 $14.71 $14.74 $12.60 1,855,271
2019-11-14 $14.56 $14.77 $14.56 $14.69 $12.55 1,270,525
2019-11-13 $14.36 $14.63 $14.36 $14.58 $12.46 1,295,497
2019-11-12 $14.48 $14.52 $14.40 $14.45 $12.35 1,458,648
2019-11-11 $14.61 $14.61 $14.31 $14.45 $12.35 1,407,931
2019-11-08 $14.45 $15.08 $14.37 $14.70 $12.56 1,817,306
2019-11-07 $13.99 $14.76 $13.98 $14.51 $12.40 3,573,715
2019-11-06 $14.64 $14.81 $14.61 $14.72 $12.58 1,740,792
2019-11-05 $14.63 $14.76 $14.57 $14.66 $12.53 1,862,952
2019-11-04 $14.54 $14.77 $14.50 $14.57 $12.45 1,693,246
2019-11-01 $14.28 $14.54 $14.28 $14.49 $12.38 1,293,420
2019-10-31 $14.24 $14.28 $14.06 $14.21 $12.14 1,588,314
2019-10-30 $14.29 $14.37 $14.15 $14.23 $12.16 1,117,120
2019-10-29 $14.39 $14.46 $14.23 $14.34 $12.25 1,010,957
2019-10-28 $14.21 $14.44 $14.21 $14.40 $12.31 1,201,168
2019-10-25 $14.18 $14.29 $14.10 $14.14 $12.08 1,224,519
2019-10-24 $14.24 $14.47 $14.15 $14.20 $12.13 1,562,210
2019-10-23 $14.26 $14.38 $14.09 $14.16 $12.10 1,394,799
2019-10-22 $14.47 $14.51 $14.22 $14.23 $12.16 1,436,320
2019-10-21 $14.51 $14.53 $14.39 $14.45 $12.35 1,144,623
2019-10-18 $14.53 $14.62 $14.39 $14.39 $12.30 1,939,775
2019-10-17 $14.67 $14.72 $14.53 $14.57 $12.45 1,162,867
2019-10-16 $14.61 $14.86 $14.61 $14.66 $12.53 1,134,852
2019-10-15 $14.47 $14.73 $14.41 $14.69 $12.55 851,937
2019-10-14 $14.53 $14.62 $14.34 $14.48 $12.37 838,405
2019-10-11 $14.50 $14.78 $14.50 $14.55 $12.43 1,629,016
2019-10-10 $14.42 $14.61 $14.28 $14.33 $12.25 1,222,519
2019-10-09 $14.43 $14.52 $14.29 $14.41 $12.31 1,109,278
2019-10-08 $14.36 $14.44 $14.28 $14.32 $12.24 1,349,297
2019-10-07 $14.47 $14.62 $14.46 $14.49 $12.38 1,385,340
2019-10-04 $14.45 $14.56 $14.37 $14.51 $12.40 1,393,163
2019-10-03 $14.60 $14.71 $14.38 $14.47 $12.37 1,589,657
2019-10-02 $14.67 $14.68 $14.54 $14.63 $12.50 1,747,223
2019-10-01 $14.62 $14.85 $14.62 $14.76 $12.61 1,975,627
2019-09-30 $14.55 $14.70 $14.46 $14.64 $12.51 1,147,372
2019-09-27 $14.54 $14.77 $14.40 $14.50 $12.39 1,738,809
2019-09-26 $14.70 $14.71 $14.36 $14.52 $12.41 843,529
2019-09-25 $14.46 $14.73 $14.45 $14.72 $12.58 1,010,860
2019-09-24 $14.44 $14.60 $14.30 $14.45 $12.35 1,820,649
2019-09-23 $14.37 $14.53 $14.37 $14.44 $12.34 2,116,952
2019-09-20 $14.74 $14.81 $14.41 $14.45 $12.35 2,135,338
2019-09-19 $14.71 $14.79 $14.63 $14.72 $12.58 1,102,484
2019-09-18 $14.39 $14.74 $14.27 $14.71 $12.57 1,197,075
2019-09-17 $14.51 $14.64 $14.37 $14.44 $12.34 1,620,070
2019-09-16 $14.94 $14.94 $14.59 $14.61 $12.48 1,599,957
2019-09-13 $14.82 $15.11 $14.74 $14.98 $12.80 4,778,944
2019-09-12 $15.08 $15.08 $14.76 $14.83 $12.67 2,561,114
2019-09-11 $15.03 $15.29 $14.79 $15.10 $12.90 2,436,846
2019-09-10 $14.70 $15.11 $14.64 $14.97 $12.79 2,887,281
2019-09-09 $14.34 $14.71 $14.34 $14.69 $12.55 2,412,278
2019-09-06 $14.15 $14.63 $14.15 $14.24 $12.17 3,150,208
2019-09-05 $14.00 $14.62 $13.99 $14.45 $12.35 4,196,933
2019-09-04 $13.88 $14.06 $13.83 $13.92 $11.90 2,773,017
2019-09-03 $13.92 $14.05 $13.72 $13.79 $11.78 2,311,038
2019-08-30 $14.11 $14.31 $14.05 $14.05 $12.01 1,520,575
2019-08-29 $14.15 $14.24 $13.98 $14.01 $11.97 2,726,539
2019-08-28 $13.68 $14.00 $13.67 $13.98 $11.95 3,173,078
2019-08-27 $13.83 $13.94 $13.71 $13.73 $11.73 2,390,844
2019-08-26 $14.02 $14.02 $13.74 $13.87 $11.85 1,542,065
2019-08-23 $14.07 $14.19 $13.88 $13.92 $11.90 1,638,867
2019-08-22 $14.15 $14.27 $14.06 $14.16 $12.10 1,380,042
2019-08-21 $14.17 $14.22 $14.02 $14.09 $12.04 1,765,042
2019-08-20 $14.30 $14.43 $14.03 $14.05 $12.01 1,833,844
2019-08-19 $14.55 $14.71 $14.47 $14.58 $12.26 3,208,621
2019-08-16 $14.17 $14.48 $14.16 $14.35 $12.07 2,030,733
2019-08-15 $14.34 $14.40 $14.04 $14.11 $11.86 1,723,233
2019-08-14 $14.73 $14.73 $14.07 $14.26 $11.99 2,336,707
2019-08-13 $14.61 $14.96 $14.58 $14.87 $12.50 2,427,117
2019-08-12 $14.55 $14.85 $14.52 $14.62 $12.29 3,537,223
2019-08-09 $14.77 $14.98 $14.53 $14.65 $12.32 4,349,482
2019-08-08 $14.41 $15.02 $14.29 $15.02 $12.63 2,970,900
2019-08-07 $13.76 $14.84 $12.88 $14.78 $12.43 5,251,391
2019-08-06 $15.09 $15.99 $14.80 $15.01 $12.62 3,452,692
2019-08-05 $15.68 $16.05 $14.85 $15.00 $12.61 5,157,312
2019-08-02 $16.20 $16.33 $15.72 $15.84 $13.32 2,095,158
2019-08-01 $16.90 $16.90 $16.16 $16.28 $13.69 5,425,563
2019-07-31 $16.77 $16.89 $16.54 $16.72 $14.06 1,752,907
2019-07-30 $16.60 $16.89 $16.48 $16.81 $14.13 1,033,077
2019-07-29 $16.61 $16.79 $16.56 $16.70 $14.04 1,597,812
2019-07-26 $16.46 $16.67 $16.34 $16.61 $13.97 1,348,903
2019-07-25 $16.24 $16.43 $16.24 $16.39 $13.78 1,776,558
2019-07-24 $16.03 $16.36 $15.97 $16.29 $13.70 936,880
2019-07-23 $15.84 $16.21 $15.83 $16.20 $13.62 1,433,402
2019-07-22 $16.10 $16.16 $15.81 $15.85 $13.33 1,590,079
2019-07-19 $16.37 $16.41 $16.03 $16.03 $13.48 1,897,077
2019-07-18 $16.44 $16.49 $16.24 $16.38 $13.77 1,271,288
2019-07-17 $16.83 $16.88 $16.47 $16.52 $13.89 1,120,430
2019-07-16 $16.84 $17.00 $16.76 $16.86 $14.18 1,188,081
2019-07-15 $16.80 $16.81 $16.63 $16.80 $14.12 763,460
2019-07-12 $16.79 $16.85 $16.63 $16.75 $14.08 1,004,086
2019-07-11 $16.89 $16.96 $16.75 $16.83 $14.15 984,000
2019-07-10 $16.90 $16.98 $16.84 $16.90 $14.21 544,431
2019-07-09 $16.89 $16.95 $16.76 $16.87 $14.18 744,730
2019-07-08 $17.01 $17.09 $16.86 $16.98 $14.28 889,888
2019-07-05 $17.02 $17.13 $16.87 $17.10 $14.38 491,501
2019-07-03 $17.05 $17.19 $17.05 $17.07 $14.35 314,553
2019-07-02 $16.68 $17.03 $16.60 $17.01 $14.30 1,092,425
2019-07-01 $17.09 $17.20 $16.59 $16.70 $14.04 1,208,596
2019-06-28 $16.72 $16.99 $16.70 $16.89 $14.20 3,319,931
2019-06-27 $16.33 $16.65 $16.33 $16.63 $13.98 968,817
2019-06-26 $16.63 $16.66 $16.28 $16.33 $13.73 1,328,670
2019-06-25 $16.73 $16.89 $16.54 $16.54 $13.91 1,906,156
2019-06-24 $17.03 $17.15 $16.64 $16.73 $14.07 2,360,678
2019-06-21 $17.14 $17.25 $16.92 $17.15 $14.42 1,928,456
2019-06-20 $16.95 $17.24 $16.86 $17.15 $14.42 1,719,569
2019-06-19 $17.10 $17.15 $16.81 $16.93 $14.23 2,429,611
2019-06-18 $17.01 $17.24 $16.99 $17.11 $14.39 2,419,428
2019-06-17 $16.93 $17.13 $16.74 $16.90 $14.21 3,027,906
2019-06-14 $16.92 $16.99 $16.79 $16.90 $14.21 1,651,957
2019-06-13 $17.01 $17.13 $16.81 $16.92 $14.23 1,099,393
2019-06-12 $17.13 $17.17 $16.90 $16.96 $14.26 1,159,293
2019-06-11 $17.17 $17.23 $17.05 $17.14 $14.41 1,834,097
2019-06-10 $17.08 $17.23 $16.97 $17.10 $14.38 1,438,854
2019-06-07 $17.06 $17.20 $16.99 $17.01 $14.30 1,290,994
2019-06-06 $16.79 $17.05 $16.74 $17.01 $14.30 3,397,610
2019-06-05 $17.15 $17.22 $16.64 $16.80 $14.12 2,804,477
2019-06-04 $17.09 $17.45 $16.97 $17.09 $14.37 2,771,010
2019-06-03 $17.09 $17.24 $16.91 $16.94 $14.24 1,958,458
2019-05-31 $17.16 $17.31 $17.09 $17.14 $14.41 1,600,573
2019-05-30 $17.28 $17.48 $17.21 $17.32 $14.56 1,467,595
2019-05-29 $17.43 $17.59 $17.24 $17.25 $14.50 1,797,256
2019-05-28 $17.70 $17.75 $17.43 $17.51 $14.72 1,600,631
2019-05-24 $17.77 $17.80 $17.57 $17.62 $14.81 1,501,947
2019-05-23 $17.74 $17.75 $17.44 $17.67 $14.86 2,757,953
2019-05-22 $17.86 $17.97 $17.72 $17.77 $14.94 2,197,311
2019-05-21 $17.76 $17.95 $17.72 $17.93 $15.07 1,767,650
2019-05-20 $17.83 $17.84 $17.63 $17.68 $14.86 2,770,021
2019-05-17 $18.04 $18.29 $17.93 $17.94 $15.08 1,931,794
2019-05-16 $17.59 $18.21 $17.52 $18.19 $15.29 3,125,745
2019-05-15 $17.79 $17.84 $17.56 $17.57 $14.77 1,845,229
2019-05-14 $17.75 $18.22 $17.69 $17.99 $14.93 1,555,768
2019-05-13 $17.91 $18.01 $17.58 $17.67 $14.66 1,797,825
2019-05-10 $17.97 $18.30 $17.90 $18.15 $15.06 1,760,237
2019-05-09 $17.98 $18.22 $17.81 $18.09 $15.01 2,345,655
2019-05-08 $18.22 $18.28 $17.98 $18.13 $15.05 3,046,812
2019-05-07 $18.06 $18.43 $17.93 $18.30 $15.19 2,719,357
2019-05-06 $17.69 $18.20 $17.69 $18.20 $15.10 1,743,949
2019-05-03 $17.69 $18.04 $17.50 $17.95 $14.90 2,610,981
2019-05-02 $18.00 $18.08 $17.21 $17.67 $14.66 2,280,184
2019-05-01 $18.06 $18.42 $18.01 $18.05 $14.98 2,364,273
2019-04-30 $18.10 $18.29 $17.89 $17.91 $14.86 1,405,856
2019-04-29 $18.22 $18.26 $18.11 $18.14 $15.05 845,555
2019-04-26 $17.98 $18.23 $17.94 $18.20 $15.10 1,558,095
2019-04-25 $18.05 $18.17 $17.89 $17.91 $14.86 841,838
2019-04-24 $18.22 $18.22 $18.03 $18.10 $15.02 970,985
2019-04-23 $18.13 $18.32 $17.97 $18.25 $15.15 1,665,880
2019-04-22 $17.98 $18.76 $17.90 $18.07 $15.00 3,129,487
2019-04-18 $18.10 $18.22 $17.86 $18.02 $14.95 1,968,144
2019-04-17 $18.39 $18.43 $18.04 $18.13 $15.05 2,213,956
2019-04-16 $18.65 $18.72 $18.34 $18.35 $15.23 1,436,895
2019-04-15 $18.66 $18.69 $18.53 $18.65 $15.48 1,075,668
2019-04-12 $18.56 $18.70 $18.42 $18.62 $15.45 1,133,040
2019-04-11 $18.38 $18.52 $18.29 $18.47 $15.33 1,232,473
2019-04-10 $18.33 $18.43 $18.27 $18.38 $15.25 1,359,226
2019-04-09 $18.42 $18.54 $18.35 $18.38 $15.25 841,439
2019-04-08 $18.37 $18.56 $18.35 $18.50 $15.35 1,705,677
2019-04-05 $18.26 $18.52 $18.21 $18.38 $15.25 2,127,266
2019-04-04 $18.25 $18.37 $18.15 $18.25 $15.15 2,441,333
2019-04-03 $18.05 $18.31 $18.04 $18.19 $15.10 2,783,026
2019-04-02 $18.09 $18.15 $17.89 $17.98 $14.92 2,021,243
2019-04-01 $18.08 $18.30 $18.01 $18.08 $15.00 3,006,336
2019-03-29 $18.30 $18.33 $17.85 $17.95 $14.90 4,458,583
2019-03-28 $18.17 $18.37 $18.16 $18.20 $15.10 1,543,752
2019-03-27 $18.10 $18.73 $17.99 $18.19 $15.10 2,009,505
2019-03-26 $18.11 $18.22 $18.00 $18.11 $15.03 1,352,571
2019-03-25 $17.98 $18.19 $17.91 $18.10 $15.02 1,862,554
2019-03-22 $18.32 $18.33 $17.76 $17.99 $14.93 1,219,045
2019-03-21 $17.99 $18.53 $17.90 $18.40 $15.27 2,075,340
2019-03-20 $17.81 $18.24 $17.76 $17.99 $14.93 3,254,296
2019-03-19 $18.12 $18.12 $17.86 $17.89 $14.85 1,733,679
2019-03-18 $18.23 $18.23 $17.98 $18.03 $14.96 1,505,959
2019-03-15 $18.14 $18.32 $18.02 $18.16 $15.07 1,839,313
2019-03-14 $18.09 $18.20 $17.96 $18.13 $15.05 1,218,177
2019-03-13 $18.55 $18.59 $18.09 $18.10 $15.02 2,117,155
2019-03-12 $18.84 $18.99 $18.63 $18.68 $15.32 1,671,079
2019-03-11 $18.63 $18.91 $18.63 $18.83 $15.44 1,003,476
2019-03-08 $18.48 $18.64 $18.39 $18.57 $15.23 1,312,131
2019-03-07 $18.98 $19.03 $18.57 $18.58 $15.23 1,736,240
2019-03-06 $19.42 $19.73 $19.09 $19.09 $15.65 1,359,555
2019-03-05 $18.98 $19.64 $18.93 $19.44 $15.94 3,956,704
2019-03-04 $19.12 $19.58 $18.88 $18.92 $15.51 3,558,072
2019-03-01 $18.25 $18.72 $18.13 $18.60 $15.25 1,825,289
2019-02-28 $17.72 $18.58 $17.71 $18.24 $14.96 2,953,656
2019-02-27 $18.13 $18.13 $17.65 $17.89 $14.67 2,626,801
2019-02-26 $17.81 $18.05 $17.81 $17.93 $14.70 2,267,543
2019-02-25 $18.09 $18.10 $17.82 $17.87 $14.65 1,815,185
2019-02-22 $17.91 $18.06 $17.86 $17.98 $14.74 979,234
2019-02-21 $18.02 $18.13 $17.77 $17.86 $14.64 1,215,621
2019-02-20 $17.60 $18.12 $17.51 $18.08 $14.82 2,095,141
2019-02-19 $17.38 $17.65 $17.38 $17.60 $14.43 1,006,220
2019-02-15 $17.50 $17.60 $17.41 $17.43 $14.29 866,520
2019-02-14 $17.20 $17.48 $17.04 $17.46 $14.32 1,786,822
2019-02-13 $17.30 $17.59 $17.27 $17.28 $14.17 1,059,024
2019-02-12 $17.05 $17.20 $16.97 $17.15 $14.06 1,731,285
2019-02-11 $16.94 $17.15 $16.91 $17.03 $13.96 1,260,066
2019-02-08 $17.14 $17.22 $16.86 $16.90 $13.86 950,646
2019-02-07 $16.96 $17.20 $16.93 $17.20 $14.10 1,306,721
2019-02-06 $17.07 $17.25 $17.01 $17.07 $14.00 1,039,840
2019-02-05 $17.14 $17.31 $17.02 $17.05 $13.98 1,735,760
2019-02-04 $17.00 $17.18 $17.00 $17.14 $14.05 1,136,052
2019-02-01 $17.10 $17.28 $16.90 $17.05 $13.98 1,323,866
2019-01-31 $16.70 $17.21 $16.70 $17.10 $14.02 2,174,049
2019-01-30 $16.44 $16.73 $16.44 $16.71 $13.70 912,230
2019-01-29 $16.38 $16.44 $16.24 $16.37 $13.42 1,038,543
2019-01-28 $16.42 $16.42 $16.27 $16.40 $13.45 1,352,996
2019-01-25 $16.46 $16.61 $16.33 $16.52 $13.55 2,086,089
2019-01-24 $16.35 $16.48 $16.27 $16.40 $13.45 1,134,380
2019-01-23 $16.43 $16.47 $16.28 $16.34 $13.40 1,345,862
2019-01-22 $16.47 $16.50 $16.16 $16.33 $13.39 1,449,915
2019-01-18 $16.50 $16.57 $16.33 $16.50 $13.53 1,321,265
2019-01-17 $16.80 $16.85 $16.39 $16.45 $13.49 1,112,395
2019-01-16 $16.58 $16.95 $16.58 $16.87 $13.83 1,117,721
2019-01-15 $16.46 $16.68 $16.44 $16.59 $13.60 932,092
2019-01-14 $16.28 $16.54 $16.06 $16.45 $13.49 2,111,702
2019-01-11 $16.22 $16.56 $16.14 $16.42 $13.46 1,354,679
2019-01-10 $16.18 $16.36 $16.06 $16.32 $13.38 1,428,776
2019-01-09 $16.13 $16.43 $15.94 $16.29 $13.36 1,823,334
2019-01-08 $16.10 $16.27 $16.01 $16.13 $13.23 1,254,513
2019-01-07 $15.56 $16.06 $15.55 $15.96 $13.09 1,519,636
2019-01-04 $15.34 $15.86 $15.34 $15.60 $12.79 1,399,795
2019-01-03 $15.48 $15.51 $15.12 $15.18 $12.45 1,459,382
2019-01-02 $15.33 $15.62 $15.13 $15.58 $12.77 1,149,364
2018-12-31 $15.58 $15.69 $15.29 $15.50 $12.71 1,104,406
2018-12-28 $15.38 $15.69 $15.27 $15.58 $12.77 1,701,438
2018-12-27 $15.15 $15.38 $14.77 $15.38 $12.61 1,652,428
2018-12-26 $15.12 $15.37 $14.89 $15.30 $12.55 2,107,369
2018-12-24 $15.02 $15.22 $14.78 $15.04 $12.33 691,238
2018-12-21 $15.92 $15.94 $15.09 $15.15 $12.42 2,592,294
2018-12-20 $16.08 $16.11 $15.48 $15.81 $12.96 1,091,445
2018-12-19 $16.49 $16.65 $15.95 $16.00 $13.12 1,202,007
2018-12-18 $16.73 $16.87 $16.28 $16.45 $13.49 1,332,281
2018-12-17 $16.96 $17.12 $16.54 $16.66 $13.66 1,634,102
2018-12-14 $16.75 $17.26 $16.75 $17.03 $13.96 1,584,980
2018-12-13 $17.02 $17.17 $16.76 $17.08 $14.00 1,168,922
2018-12-12 $17.31 $17.50 $16.94 $16.96 $13.91 1,191,188
2018-12-11 $17.30 $17.72 $17.01 $17.15 $14.06 1,315,405
2018-12-10 $17.75 $17.99 $17.13 $17.23 $14.13 1,590,173
2018-12-07 $17.82 $17.99 $17.68 $17.77 $14.57 1,042,052
2018-12-06 $17.52 $17.91 $17.21 $17.84 $14.63 2,769,270
2018-12-04 $18.30 $18.38 $17.86 $17.88 $14.66 1,263,805
2018-12-03 $18.38 $18.66 $18.18 $18.40 $15.09 1,221,921
2018-11-30 $18.02 $18.28 $17.94 $18.20 $14.92 1,971,051
2018-11-29 $18.38 $18.42 $18.00 $18.14 $14.87 3,016,990
2018-11-28 $18.09 $18.52 $17.90 $18.35 $15.05 2,023,930
2018-11-27 $18.41 $18.58 $18.18 $18.20 $14.92 1,154,548
2018-11-26 $18.49 $18.70 $18.43 $18.54 $15.20 677,404
2018-11-23 $18.26 $18.47 $18.26 $18.31 $15.01 155,120
2018-11-21 $18.15 $18.52 $18.15 $18.36 $15.05 441,760
2018-11-20 $17.85 $18.10 $17.79 $18.00 $14.76 1,354,908
2018-11-19 $18.25 $18.39 $17.96 $18.06 $14.81 801,654
2018-11-16 $18.13 $18.29 $17.88 $18.26 $14.97 1,247,466
2018-11-15 $17.89 $18.28 $17.80 $18.23 $14.95 1,805,425
2018-11-14 $18.06 $18.37 $17.98 $17.98 $14.74 1,296,693
2018-11-13 $18.21 $18.37 $17.99 $18.06 $14.63 1,079,963
2018-11-12 $18.39 $18.51 $18.11 $18.15 $14.70 1,354,484
2018-11-09 $18.47 $18.69 $18.28 $18.48 $14.97 919,640
2018-11-08 $18.35 $18.64 $18.21 $18.60 $15.07 1,444,801
2018-11-07 $18.16 $18.52 $18.02 $18.45 $14.95 816,399
2018-11-06 $18.05 $18.22 $17.82 $18.13 $14.69 1,290,546
2018-11-05 $17.97 $18.38 $17.77 $18.16 $14.71 1,265,030
2018-11-02 $18.28 $18.57 $17.83 $18.01 $14.59 1,703,706
2018-11-01 $16.78 $18.54 $16.78 $18.38 $14.89 2,468,900
2018-10-31 $16.20 $16.46 $15.99 $16.28 $13.19 2,443,714
2018-10-30 $16.08 $16.34 $16.08 $16.20 $13.12 1,768,944
2018-10-29 $16.39 $16.71 $16.06 $16.08 $13.03 2,901,270
2018-10-26 $16.20 $16.52 $15.99 $16.30 $13.20 1,201,033
2018-10-25 $15.91 $16.54 $15.91 $16.32 $13.22 1,782,580
2018-10-24 $16.76 $16.84 $15.74 $15.76 $12.77 3,419,501
2018-10-23 $16.54 $16.88 $16.02 $16.75 $13.57 3,610,438
2018-10-22 $17.64 $17.65 $17.43 $17.49 $14.17 928,106
2018-10-19 $17.98 $18.02 $17.56 $17.65 $14.30 828,334
2018-10-18 $18.27 $18.49 $17.89 $17.94 $14.53 1,259,366
2018-10-17 $18.52 $18.52 $18.03 $18.26 $14.79 1,505,682
2018-10-16 $18.33 $18.67 $18.31 $18.50 $14.99 1,259,028
2018-10-15 $18.30 $18.49 $18.20 $18.37 $14.88 1,264,422
2018-10-12 $18.80 $18.80 $18.27 $18.36 $14.87 1,677,811
2018-10-11 $18.66 $18.82 $18.50 $18.53 $15.01 1,237,863
2018-10-10 $18.96 $19.11 $18.67 $18.68 $15.13 1,151,131
2018-10-09 $19.13 $19.20 $18.96 $19.02 $15.41 962,197
2018-10-08 $18.95 $19.24 $18.89 $19.14 $15.50 1,007,598
2018-10-05 $18.92 $19.15 $18.81 $19.05 $15.43 1,581,948
2018-10-04 $19.09 $19.14 $18.78 $18.86 $15.28 2,382,933
2018-10-03 $19.70 $19.75 $19.10 $19.17 $15.53 1,692,719
2018-10-02 $19.95 $19.96 $19.49 $19.62 $15.89 1,002,133
2018-10-01 $20.36 $20.65 $19.84 $19.93 $16.14 1,318,063
2018-09-28 $20.25 $20.41 $20.15 $20.23 $16.39 1,223,956
2018-09-27 $20.24 $20.46 $20.12 $20.30 $16.44 1,076,056
2018-09-26 $20.14 $20.56 $20.00 $20.28 $16.43 1,351,787
2018-09-25 $19.85 $20.25 $19.76 $20.17 $16.34 2,780,226
2018-09-24 $19.71 $19.84 $19.55 $19.78 $16.02 1,993,536
2018-09-21 $19.81 $19.90 $19.63 $19.78 $16.02 1,644,276
2018-09-20 $19.54 $19.86 $19.30 $19.83 $16.06 2,259,136
2018-09-19 $19.67 $19.76 $19.25 $19.44 $15.75 1,413,435
2018-09-18 $19.82 $19.96 $19.63 $19.67 $15.93 989,293
2018-09-17 $19.80 $19.86 $19.66 $19.86 $16.09 1,334,677
2018-09-14 $19.88 $19.93 $19.52 $19.85 $16.08 1,153,698
2018-09-13 $19.92 $20.07 $19.84 $19.89 $16.11 1,454,789
2018-09-12 $19.78 $19.91 $19.57 $19.87 $16.10 1,452,825
2018-09-11 $19.86 $19.96 $19.67 $19.85 $16.08 1,267,291
2018-09-10 $19.88 $20.01 $19.69 $19.91 $16.13 1,114,648
2018-09-07 $19.70 $19.98 $19.52 $19.88 $16.10 2,293,524
2018-09-06 $19.84 $19.98 $19.57 $19.71 $15.97 1,537,265
2018-09-05 $19.97 $20.06 $19.70 $19.94 $16.15 814,026
2018-09-04 $20.10 $20.25 $19.73 $20.01 $16.21 1,185,117
2018-08-31 $20.39 $20.46 $20.08 $20.18 $16.35 1,640,661
2018-08-30 $20.62 $20.71 $20.45 $20.49 $16.60 797,289
2018-08-29 $20.62 $20.84 $20.55 $20.61 $16.69 1,447,012
2018-08-28 $20.24 $20.63 $20.20 $20.60 $16.69 2,806,729
2018-08-27 $20.10 $20.23 $20.02 $20.16 $16.33 1,561,103
2018-08-24 $20.04 $20.29 $19.87 $20.03 $16.22 1,077,494
2018-08-23 $20.48 $20.60 $19.98 $20.01 $16.21 1,925,269
2018-08-22 $20.49 $20.69 $20.41 $20.56 $16.65 1,380,071
2018-08-21 $20.64 $20.76 $20.50 $20.56 $16.65 1,201,634
2018-08-20 $20.89 $21.14 $20.62 $20.63 $16.71 1,057,661
2018-08-17 $20.99 $21.03 $20.77 $20.79 $16.84 1,009,253
2018-08-16 $20.90 $21.02 $20.63 $21.00 $17.01 2,218,378
2018-08-15 $21.17 $21.17 $20.75 $20.86 $16.90 2,198,874
2018-08-14 $21.13 $21.26 $20.89 $21.18 $17.16 1,589,220
2018-08-13 $21.03 $21.22 $20.87 $21.05 $17.05 1,951,546
2018-08-10 $21.14 $21.22 $20.85 $21.08 $17.08 1,113,114
2018-08-09 $21.30 $21.43 $21.08 $21.21 $17.18 1,341,280
2018-08-08 $21.34 $21.48 $21.13 $21.35 $17.29 1,456,779
2018-08-07 $21.69 $21.85 $21.41 $21.64 $17.35 1,004,250
2018-08-06 $21.54 $21.72 $21.34 $21.70 $17.40 847,960
2018-08-03 $21.71 $21.80 $21.22 $21.44 $17.19 1,711,516
2018-08-02 $21.52 $21.67 $21.35 $21.62 $17.33 741,112
2018-08-01 $21.28 $21.53 $21.24 $21.47 $17.21 997,189
2018-07-31 $21.18 $21.33 $20.94 $21.29 $17.07 2,183,143
2018-07-30 $21.46 $21.66 $20.96 $21.17 $16.97 1,473,987
2018-07-27 $21.78 $21.78 $21.29 $21.51 $17.25 2,181,788
2018-07-26 $21.79 $21.79 $20.76 $21.64 $17.35 5,647,407
2018-07-25 $21.51 $21.94 $21.43 $21.85 $17.52 1,698,468
2018-07-24 $22.35 $22.37 $21.48 $21.58 $17.30 2,779,525
2018-07-23 $21.77 $22.30 $21.77 $22.19 $17.79 2,501,231
2018-07-20 $21.71 $21.89 $21.57 $21.85 $17.52 1,718,367
2018-07-19 $21.61 $21.91 $21.46 $21.73 $17.42 1,506,366
2018-07-18 $21.31 $21.77 $21.19 $21.64 $17.35 927,787
2018-07-17 $21.25 $21.47 $21.14 $21.31 $17.09 1,670,759
2018-07-16 $21.41 $21.69 $21.19 $21.21 $17.01 1,710,944
2018-07-13 $21.51 $21.60 $21.33 $21.44 $17.19 1,087,424
2018-07-12 $20.80 $21.62 $20.80 $21.52 $17.25 1,758,126
2018-07-11 $21.50 $21.63 $21.14 $21.28 $17.06 1,563,899
2018-07-10 $21.60 $21.74 $21.44 $21.55 $17.28 1,543,113
2018-07-09 $21.85 $22.09 $21.55 $21.56 $17.29 1,060,332
2018-07-06 $21.72 $21.89 $21.69 $21.83 $17.50 843,072
2018-07-05 $21.62 $21.67 $21.44 $21.65 $17.36 809,545
2018-07-03 $21.50 $21.65 $21.39 $21.52 $17.25 1,010,680
2018-07-02 $21.50 $21.71 $21.40 $21.48 $17.22 1,224,146
2018-06-29 $21.45 $21.65 $21.35 $21.61 $17.33 1,183,616
2018-06-28 $21.15 $21.53 $20.96 $21.49 $17.23 2,354,731
2018-06-27 $22.07 $22.10 $21.25 $21.26 $17.05 2,123,346
2018-06-26 $21.86 $22.07 $21.86 $21.96 $17.61 1,693,666
2018-06-25 $22.44 $22.44 $21.89 $21.91 $17.57 2,505,916
2018-06-22 $22.31 $22.58 $22.28 $22.52 $18.06 2,340,458
2018-06-21 $22.48 $22.58 $22.19 $22.30 $17.88 1,765,174
2018-06-20 $22.08 $22.57 $22.02 $22.52 $18.06 2,715,923
2018-06-19 $21.78 $22.01 $21.63 $21.99 $17.63 1,660,899
2018-06-18 $21.72 $22.04 $21.70 $21.92 $17.57 1,090,938
2018-06-15 $21.48 $21.78 $21.42 $21.76 $17.45 1,182,295
2018-06-14 $21.25 $21.62 $21.25 $21.56 $17.29 1,457,479
2018-06-13 $21.38 $21.52 $21.16 $21.19 $16.99 1,921,735
2018-06-12 $21.45 $21.45 $21.15 $21.38 $17.14 1,619,425
2018-06-11 $21.56 $21.69 $21.34 $21.35 $17.12 842,179
2018-06-08 $21.79 $21.81 $21.37 $21.48 $17.22 1,212,886
2018-06-07 $22.27 $22.33 $21.74 $21.76 $17.45 1,298,475
2018-06-06 $21.98 $22.30 $21.89 $22.21 $17.81 2,607,007
2018-06-05 $21.31 $22.08 $21.26 $21.90 $17.56 2,719,775
2018-06-04 $21.31 $21.39 $21.05 $21.33 $17.10 1,889,429
2018-06-01 $21.19 $21.36 $21.15 $21.20 $17.00 1,346,982
2018-05-31 $21.15 $21.39 $20.59 $21.05 $16.88 4,131,998
2018-05-30 $19.64 $19.91 $19.61 $19.82 $15.89 1,340,212
2018-05-29 $19.93 $19.95 $19.50 $19.60 $15.71 984,378
2018-05-25 $19.68 $20.05 $19.68 $20.01 $16.04 645,531
2018-05-24 $19.77 $19.91 $19.65 $19.79 $15.87 794,908
2018-05-23 $19.59 $19.82 $19.33 $19.73 $15.82 824,089
2018-05-22 $19.84 $20.03 $19.71 $19.72 $15.81 802,653
2018-05-21 $19.97 $20.04 $19.80 $19.86 $15.92 1,054,131
2018-05-18 $19.48 $19.93 $19.41 $19.83 $15.90 1,670,024
2018-05-17 $19.62 $19.65 $19.31 $19.48 $15.62 1,352,421
2018-05-16 $19.42 $19.71 $19.32 $19.61 $15.72 1,152,298
2018-05-15 $19.86 $19.98 $19.39 $19.48 $15.62 1,498,880
2018-05-14 $19.86 $19.98 $19.75 $19.94 $15.99 640,232
2018-05-11 $19.85 $19.97 $19.82 $19.84 $15.91 1,579,065
2018-05-10 $19.84 $19.92 $19.72 $19.89 $15.95 696,426
2018-05-09 $19.88 $20.13 $19.75 $20.06 $15.91 1,179,381
2018-05-08 $19.89 $20.13 $19.72 $19.74 $15.65 2,197,071
2018-05-07 $19.73 $20.00 $19.60 $19.97 $15.84 1,189,063
2018-05-04 $19.53 $19.77 $19.53 $19.74 $15.65 741,966
2018-05-03 $19.58 $19.76 $19.38 $19.53 $15.49 1,402,388
2018-05-02 $19.21 $19.67 $19.11 $19.64 $15.57 2,158,946
2018-05-01 $19.57 $19.63 $19.03 $19.28 $15.29 2,650,179
2018-04-30 $19.65 $19.90 $19.41 $19.58 $15.53 2,244,602
2018-04-27 $19.75 $20.15 $19.43 $19.51 $15.47 2,723,628
2018-04-26 $19.86 $19.96 $19.52 $19.93 $15.80 1,635,386
2018-04-25 $19.73 $19.84 $19.62 $19.67 $15.60 977,249
2018-04-24 $19.92 $20.02 $19.52 $19.72 $15.64 1,228,633
2018-04-23 $20.09 $20.23 $19.85 $19.93 $15.80 1,153,866
2018-04-20 $20.46 $20.56 $20.04 $20.08 $15.92 2,475,498
2018-04-19 $20.51 $20.60 $20.27 $20.41 $16.19 1,136,220
2018-04-18 $20.43 $20.70 $20.43 $20.48 $16.24 1,194,780
2018-04-17 $20.35 $20.57 $20.28 $20.44 $16.21 1,910,384
2018-04-16 $20.15 $20.34 $20.11 $20.15 $15.98 1,670,360
2018-04-13 $20.29 $20.44 $20.01 $20.04 $15.89 1,698,678
2018-04-12 $20.13 $20.32 $19.84 $20.30 $16.10 1,739,889
2018-04-11 $19.76 $20.26 $19.69 $20.15 $15.98 1,258,099
2018-04-10 $19.96 $19.97 $19.71 $19.79 $15.69 1,035,834
2018-04-09 $19.87 $19.92 $19.69 $19.70 $15.62 1,318,527
2018-04-06 $19.71 $19.82 $19.59 $19.74 $15.65 971,113
2018-04-05 $19.89 $19.94 $19.71 $19.84 $15.73 627,557
2018-04-04 $19.48 $19.75 $19.38 $19.72 $15.64 1,858,357
2018-04-03 $19.65 $19.77 $19.49 $19.66 $15.59 1,626,433
2018-04-02 $19.76 $19.84 $19.23 $19.50 $15.46 1,610,914
2018-03-29 $19.61 $19.83 $19.56 $19.77 $15.68 943,566
2018-03-28 $19.34 $19.63 $19.34 $19.54 $15.50 1,636,108
2018-03-27 $19.54 $19.68 $19.29 $19.40 $15.38 1,059,446
2018-03-26 $19.30 $19.63 $19.29 $19.58 $15.53 856,534
2018-03-23 $19.50 $19.56 $19.08 $19.08 $15.13 760,904
2018-03-22 $19.50 $19.63 $19.38 $19.49 $15.46 850,183
2018-03-21 $19.66 $19.79 $19.50 $19.66 $15.59 1,001,115
2018-03-20 $19.63 $19.86 $19.45 $19.64 $15.57 1,233,719
2018-03-19 $19.92 $19.95 $19.44 $19.57 $15.52 1,354,133
2018-03-16 $20.15 $20.30 $19.94 $19.96 $15.83 1,862,913
2018-03-15 $19.97 $20.27 $19.97 $20.19 $16.01 1,281,568
2018-03-14 $20.00 $20.07 $19.88 $19.98 $15.84 1,080,761
2018-03-13 $19.95 $20.10 $19.90 $20.01 $15.87 1,253,209
2018-03-12 $19.70 $20.05 $19.66 $19.86 $15.75 1,379,548
2018-03-09 $19.64 $19.96 $19.63 $19.88 $15.60 1,668,059
2018-03-08 $19.31 $19.62 $19.18 $19.55 $15.34 1,321,229
2018-03-07 $18.89 $19.21 $18.86 $19.18 $15.05 1,644,113
2018-03-06 $19.54 $19.55 $19.03 $19.05 $14.95 3,027,996
2018-03-05 $19.78 $20.01 $19.49 $19.49 $15.29 3,529,787
2018-03-02 $19.50 $19.91 $19.40 $19.84 $15.57 2,544,207
2018-03-01 $19.96 $20.00 $19.58 $19.74 $15.49 2,250,229
2018-02-28 $19.98 $20.29 $19.77 $20.03 $15.72 2,252,613
2018-02-27 $20.16 $20.40 $19.38 $19.65 $15.42 3,976,411
2018-02-26 $19.59 $19.63 $19.23 $19.52 $15.32 3,618,452
2018-02-23 $19.46 $19.79 $19.46 $19.52 $15.32 2,274,679
2018-02-22 $19.31 $19.54 $19.05 $19.46 $15.27 1,654,796
2018-02-21 $19.41 $19.60 $19.18 $19.19 $15.06 1,447,581
2018-02-20 $19.45 $19.62 $19.18 $19.38 $15.21 1,700,339
2018-02-16 $19.70 $19.86 $19.57 $19.60 $15.38 1,154,463
2018-02-15 $19.70 $19.85 $19.50 $19.69 $15.45 3,319,356
2018-02-14 $19.34 $19.86 $19.27 $19.69 $15.45 1,217,888
2018-02-13 $19.09 $19.69 $18.86 $19.49 $15.29 1,481,183
2018-02-12 $19.06 $19.21 $18.85 $19.05 $14.95 1,455,054
2018-02-09 $18.77 $19.14 $18.50 $18.95 $14.87 1,919,911
2018-02-08 $19.07 $19.08 $18.42 $18.70 $14.67 1,749,355
2018-02-07 $18.98 $19.41 $18.98 $19.08 $14.97 1,358,569
2018-02-06 $18.21 $19.07 $18.01 $19.04 $14.94 1,903,270
2018-02-05 $19.10 $19.39 $18.44 $18.52 $14.53 1,772,383
2018-02-02 $20.00 $20.00 $19.28 $19.30 $15.14 1,392,979
2018-02-01 $20.17 $20.24 $19.91 $20.04 $15.73 1,658,631
2018-01-31 $20.22 $20.43 $20.12 $20.23 $15.87 1,450,594
2018-01-30 $20.13 $20.35 $20.01 $20.17 $15.83 2,320,627
2018-01-29 $20.41 $20.48 $20.05 $20.24 $15.88 2,325,211
2018-01-26 $20.69 $20.72 $20.37 $20.49 $16.08 1,400,397
2018-01-25 $20.80 $20.87 $20.59 $20.60 $16.16 1,422,599
2018-01-24 $21.06 $21.28 $20.80 $20.81 $16.33 1,176,608
2018-01-23 $20.95 $21.26 $20.92 $21.05 $16.52 1,232,414
2018-01-22 $20.92 $21.05 $20.74 $20.90 $16.40 1,158,425
2018-01-19 $20.61 $21.25 $20.49 $21.00 $16.48 2,765,711
2018-01-18 $20.64 $21.19 $20.45 $20.48 $16.07 2,584,599
2018-01-17 $20.61 $20.95 $20.40 $20.52 $16.10 3,436,237
2018-01-16 $20.76 $21.04 $20.50 $20.53 $16.11 2,076,000
2018-01-12 $20.59 $20.68 $20.41 $20.61 $16.17 1,383,094
2018-01-11 $20.10 $20.69 $20.04 $20.50 $16.09 2,096,382
2018-01-10 $19.76 $20.09 $19.55 $20.06 $15.74 2,716,049
2018-01-09 $19.77 $19.82 $19.51 $19.65 $15.42 1,378,157
2018-01-08 $19.50 $19.79 $19.31 $19.73 $15.48 1,441,676
2018-01-05 $19.24 $19.43 $19.12 $19.35 $15.18 1,436,675
2018-01-04 $19.23 $19.32 $19.08 $19.16 $15.03 1,637,957
2018-01-03 $19.13 $19.32 $18.86 $19.11 $15.00 1,748,084
2018-01-02 $19.13 $19.16 $18.93 $19.05 $14.95 1,267,806
2017-12-29 $18.86 $19.12 $18.77 $19.00 $14.91 2,015,508
2017-12-28 $18.46 $18.87 $18.46 $18.85 $14.79 1,183,291
2017-12-27 $18.46 $18.56 $18.33 $18.40 $14.44 2,023,076
2017-12-26 $18.40 $18.66 $18.34 $18.49 $14.51 1,265,430
2017-12-22 $18.50 $18.57 $18.36 $18.46 $14.49 1,332,029
2017-12-21 $18.33 $18.62 $18.31 $18.53 $14.54 1,883,702
2017-12-20 $18.61 $18.75 $18.21 $18.26 $14.33 2,769,226
2017-12-19 $18.93 $19.03 $18.52 $18.62 $14.61 4,208,329
2017-12-18 $17.92 $18.29 $17.89 $18.12 $14.22 1,178,376
2017-12-15 $17.60 $17.89 $17.58 $17.78 $13.95 1,244,910
2017-12-14 $17.80 $17.81 $17.49 $17.57 $13.79 1,327,534
2017-12-13 $17.79 $18.14 $17.55 $17.76 $13.94 2,992,153
2017-12-12 $17.19 $17.32 $17.06 $17.20 $13.50 2,424,159
2017-12-11 $16.86 $17.21 $16.84 $17.15 $13.46 2,222,641
2017-12-08 $17.28 $17.34 $16.91 $16.92 $13.28 2,864,049
2017-12-07 $17.34 $17.36 $17.20 $17.23 $13.52 1,385,315
2017-12-06 $17.30 $17.54 $17.26 $17.29 $13.57 1,935,730
2017-12-05 $17.49 $17.60 $17.30 $17.35 $13.61 1,577,178
2017-12-04 $17.69 $17.79 $17.47 $17.51 $13.74 1,887,779
2017-12-01 $17.52 $17.73 $17.50 $17.52 $13.75 1,898,499
2017-11-30 $17.25 $17.57 $17.11 $17.47 $13.71 1,627,769
2017-11-29 $17.14 $17.34 $16.99 $17.09 $13.41 1,153,897
2017-11-28 $17.20 $17.32 $17.06 $17.14 $13.45 2,173,681
2017-11-27 $17.15 $17.28 $17.15 $17.24 $13.53 1,805,251
2017-11-24 $16.89 $17.17 $16.80 $17.15 $13.46 998,046
2017-11-22 $16.55 $17.00 $16.54 $16.90 $13.26 2,014,438
2017-11-21 $16.64 $16.68 $16.47 $16.56 $12.99 1,473,716
2017-11-20 $16.34 $16.63 $16.33 $16.56 $12.99 1,688,759
2017-11-17 $16.92 $17.03 $16.44 $16.46 $12.75 3,084,078
2017-11-16 $17.51 $17.54 $16.94 $17.05 $13.21 2,743,669
2017-11-15 $17.00 $17.42 $16.89 $17.37 $13.46 2,778,022
2017-11-14 $16.72 $17.13 $16.62 $17.07 $13.23 3,057,664
2017-11-13 $16.67 $17.00 $16.61 $16.87 $13.07 2,368,897
2017-11-10 $17.32 $17.62 $16.73 $16.81 $13.03 6,234,390
2017-11-09 $17.36 $17.79 $17.28 $17.50 $13.56 2,317,480
2017-11-08 $16.66 $18.20 $16.66 $17.45 $13.52 4,605,112
2017-11-07 $18.50 $18.58 $16.27 $17.23 $13.35 12,834,689
2017-11-06 $19.91 $20.17 $19.79 $20.05 $15.54 4,138,431
2017-11-03 $19.76 $19.95 $19.70 $19.91 $15.43 1,642,396
2017-11-02 $19.90 $19.92 $19.61 $19.68 $15.25 2,479,924
2017-11-01 $19.91 $20.09 $19.84 $19.88 $15.40 1,286,100
2017-10-31 $19.77 $19.95 $19.77 $19.82 $15.36 2,132,230
2017-10-30 $19.91 $19.97 $19.69 $19.79 $15.33 1,867,699
2017-10-27 $19.84 $19.91 $19.63 $19.91 $15.43 1,759,467
2017-10-26 $19.85 $19.93 $19.76 $19.82 $15.36 1,526,980
2017-10-25 $20.02 $20.22 $19.76 $19.80 $15.34 1,047,143
2017-10-24 $20.27 $20.31 $20.02 $20.13 $15.60 1,734,599
2017-10-23 $20.25 $20.29 $19.95 $19.98 $15.48 2,224,380
2017-10-20 $20.72 $20.72 $20.09 $20.36 $15.78 2,229,135
2017-10-19 $20.43 $20.59 $20.22 $20.58 $15.95 1,178,091
2017-10-18 $20.71 $20.90 $20.58 $20.58 $15.95 1,996,955
2017-10-17 $20.85 $20.92 $20.63 $20.69 $16.03 1,350,217
2017-10-16 $20.93 $20.95 $20.71 $20.80 $16.12 1,837,494
2017-10-13 $20.68 $20.92 $20.56 $20.87 $16.17 1,056,940
2017-10-12 $20.64 $20.79 $20.52 $20.65 $16.00 2,430,556
2017-10-11 $20.80 $20.88 $20.64 $20.64 $15.99 1,287,711
2017-10-10 $20.69 $20.88 $20.63 $20.85 $16.16 1,460,681
2017-10-09 $20.61 $20.70 $20.52 $20.61 $15.97 1,083,662
2017-10-06 $20.33 $20.63 $20.28 $20.60 $15.96 1,460,768
2017-10-05 $20.08 $20.54 $20.07 $20.38 $15.79 1,612,811
2017-10-04 $19.93 $20.20 $19.88 $20.10 $15.57 1,416,484
2017-10-03 $20.01 $20.07 $19.90 $19.93 $15.44 1,078,563
2017-10-02 $19.96 $20.02 $19.84 $20.00 $15.50 1,193,880
2017-09-29 $19.96 $20.19 $19.87 $20.00 $15.50 1,254,143
2017-09-28 $19.94 $20.13 $19.86 $20.01 $15.51 890,508
2017-09-27 $20.03 $20.19 $19.81 $19.97 $15.47 2,536,821
2017-09-26 $19.88 $19.99 $19.71 $19.95 $15.46 3,315,148
2017-09-25 $19.89 $20.00 $19.51 $19.82 $15.36 2,596,432
2017-09-22 $19.89 $20.07 $19.80 $19.89 $15.41 1,773,630
2017-09-21 $19.67 $19.98 $19.59 $19.90 $15.42 1,504,178
2017-09-20 $19.60 $19.85 $19.55 $19.64 $15.22 1,666,743
2017-09-19 $19.78 $19.83 $19.43 $19.64 $15.22 2,081,332
2017-09-18 $19.88 $20.03 $19.68 $19.80 $15.34 1,220,364
2017-09-15 $19.90 $20.05 $19.69 $19.86 $15.39 3,109,467
2017-09-14 $20.18 $20.51 $20.01 $20.05 $15.54 2,646,010
2017-09-13 $19.76 $20.36 $19.67 $20.20 $15.65 3,001,809
2017-09-12 $19.53 $19.92 $19.47 $19.73 $15.29 1,328,136
2017-09-11 $19.75 $20.21 $19.54 $19.54 $15.14 1,996,993
2017-09-08 $19.13 $19.92 $19.05 $19.56 $15.16 2,815,678
2017-09-07 $19.19 $19.25 $19.06 $19.11 $14.81 757,836
2017-09-06 $19.23 $19.29 $18.99 $19.12 $14.82 1,590,585
2017-09-05 $19.59 $19.59 $19.13 $19.17 $14.85 1,235,117
2017-09-01 $19.67 $19.84 $19.55 $19.58 $15.17 1,119,141
2017-08-31 $19.10 $19.70 $19.07 $19.59 $15.18 2,343,003
2017-08-30 $18.45 $19.02 $18.45 $18.96 $14.69 1,595,625
2017-08-29 $18.42 $18.55 $18.29 $18.42 $14.27 1,722,372
2017-08-28 $18.90 $18.90 $18.45 $18.53 $14.36 1,286,437
2017-08-25 $18.81 $18.99 $18.69 $18.88 $14.63 1,101,090
2017-08-24 $18.88 $18.90 $18.65 $18.76 $14.54 583,446
2017-08-23 $18.94 $19.08 $18.70 $18.73 $14.51 1,208,979
2017-08-22 $18.54 $19.08 $18.54 $19.03 $14.75 787,605
2017-08-21 $18.50 $18.61 $18.39 $18.51 $14.34 806,544
2017-08-18 $18.42 $18.59 $18.23 $18.44 $14.29 1,043,739
2017-08-17 $18.78 $18.83 $18.33 $18.46 $14.30 1,789,704
2017-08-16 $18.79 $18.96 $18.79 $18.83 $14.59 942,393
2017-08-15 $19.01 $19.03 $18.68 $18.77 $14.54 1,932,375
2017-08-14 $18.91 $19.07 $18.89 $18.92 $14.66 1,619,113
2017-08-11 $18.33 $18.79 $18.10 $18.75 $14.53 1,200,864
2017-08-10 $19.02 $19.06 $18.77 $18.77 $14.38 1,259,181
2017-08-09 $19.39 $19.42 $18.97 $19.12 $14.65 2,010,820
2017-08-08 $19.67 $19.87 $19.44 $19.45 $14.90 1,263,421
2017-08-07 $19.38 $19.83 $19.33 $19.76 $15.14 1,874,713
2017-08-04 $19.39 $19.40 $19.20 $19.34 $14.82 1,921,634
2017-08-03 $19.69 $19.79 $19.32 $19.36 $14.84 1,652,874
2017-08-02 $19.87 $20.50 $19.54 $19.71 $15.10 2,236,807
2017-08-01 $18.93 $19.93 $18.42 $19.76 $15.14 4,668,506
2017-07-31 $19.62 $19.78 $19.48 $19.77 $15.15 1,832,299
2017-07-28 $19.55 $19.69 $19.45 $19.60 $15.02 1,233,857
2017-07-27 $19.45 $19.61 $19.40 $19.60 $15.02 1,799,396
2017-07-26 $19.85 $19.91 $19.47 $19.49 $14.93 1,534,546
2017-07-25 $19.94 $19.94 $19.80 $19.85 $15.21 1,213,979
2017-07-24 $19.96 $20.04 $19.86 $19.87 $15.23 788,098
2017-07-21 $20.06 $20.10 $19.92 $19.99 $15.32 1,010,464
2017-07-20 $20.13 $20.19 $19.95 $20.09 $15.39 1,143,361
2017-07-19 $20.01 $20.18 $19.90 $20.14 $15.43 2,661,626
2017-07-18 $19.66 $20.01 $19.60 $19.98 $15.31 2,834,493
2017-07-17 $19.23 $19.88 $19.20 $19.69 $15.09 2,106,059
2017-07-14 $19.26 $19.34 $19.17 $19.25 $14.75 1,073,170
2017-07-13 $19.19 $19.29 $19.09 $19.28 $14.77 1,455,102
2017-07-12 $19.55 $19.68 $19.09 $19.16 $14.68 1,836,899
2017-07-11 $19.15 $19.46 $19.11 $19.44 $14.90 2,187,747
2017-07-10 $19.20 $19.41 $19.10 $19.17 $14.69 2,439,789
2017-07-07 $19.23 $19.40 $19.17 $19.23 $14.74 1,292,298
2017-07-06 $19.29 $19.41 $19.08 $19.16 $14.68 1,782,128
2017-07-05 $19.44 $19.44 $19.13 $19.33 $14.81 2,609,044
2017-07-03 $19.38 $19.53 $19.34 $19.34 $14.82 1,082,065
2017-06-30 $19.20 $19.42 $19.19 $19.36 $14.84 1,938,743
2017-06-29 $19.41 $19.72 $19.06 $19.19 $14.71 2,451,661
2017-06-28 $19.54 $19.65 $19.29 $19.37 $14.84 2,385,573
2017-06-27 $19.73 $19.94 $19.43 $19.43 $14.89 2,270,519
2017-06-26 $19.79 $19.98 $19.65 $19.76 $15.14 2,530,142
2017-06-23 $19.40 $19.82 $19.35 $19.80 $15.17 14,231,694
2017-06-22 $19.19 $19.53 $19.13 $19.40 $14.87 3,162,387
2017-06-21 $19.45 $19.72 $19.13 $19.20 $14.71 3,802,589
2017-06-20 $19.38 $19.61 $19.26 $19.48 $14.93 3,701,484
2017-06-19 $19.00 $19.49 $18.91 $19.34 $14.82 2,993,682
2017-06-16 $18.99 $19.00 $18.74 $18.95 $14.52 2,398,573
2017-06-15 $18.82 $19.03 $18.67 $18.88 $14.47 1,916,988
2017-06-14 $19.21 $19.27 $18.89 $18.91 $14.49 3,776,473
2017-06-13 $18.69 $19.15 $18.67 $19.09 $14.63 4,056,728
2017-06-12 $18.19 $18.84 $18.19 $18.62 $14.27 3,998,711
2017-06-09 $18.09 $18.60 $18.07 $18.19 $13.94 4,920,830
2017-06-08 $18.19 $18.30 $17.93 $18.13 $13.89 2,459,858
2017-06-07 $18.25 $18.37 $18.16 $18.18 $13.93 1,936,912
2017-06-06 $18.50 $18.69 $18.24 $18.25 $13.98 2,539,133
2017-06-05 $18.63 $18.63 $18.32 $18.53 $14.20 3,776,427
2017-06-02 $18.37 $18.66 $18.23 $18.58 $14.24 3,122,599
2017-06-01 $18.30 $18.46 $18.15 $18.36 $14.07 4,967,287
2017-05-31 $17.97 $18.25 $17.78 $18.20 $13.95 16,473,193
2017-05-30 $17.74 $17.86 $17.57 $17.60 $13.49 932,121
2017-05-26 $17.82 $17.93 $17.78 $17.79 $13.63 678,763
2017-05-25 $17.77 $18.03 $17.76 $17.85 $13.68 1,526,279
2017-05-24 $17.84 $17.84 $17.59 $17.72 $13.58 1,224,380
2017-05-23 $17.97 $17.99 $17.76 $17.77 $13.62 1,370,654
2017-05-22 $17.92 $18.02 $17.81 $17.94 $13.75 1,133,608
2017-05-19 $17.65 $18.01 $17.60 $17.81 $13.65 1,710,927
2017-05-18 $17.54 $17.66 $17.50 $17.62 $13.50 1,619,380
2017-05-17 $17.79 $17.83 $17.41 $17.56 $13.46 3,482,172
2017-05-16 $17.95 $17.99 $17.66 $17.79 $13.63 1,631,494
2017-05-15 $17.81 $17.99 $17.74 $17.97 $13.77 2,404,913
2017-05-12 $17.59 $17.81 $17.59 $17.71 $13.57 1,810,701
2017-05-11 $17.69 $17.81 $17.60 $17.64 $13.52 2,198,166
2017-05-10 $17.69 $17.88 $17.62 $17.72 $13.58 1,771,677
2017-05-09 $17.54 $17.77 $17.50 $17.74 $13.59 1,779,645
2017-05-08 $17.92 $18.04 $17.47 $17.66 $13.37 1,965,346
2017-05-05 $17.75 $17.91 $17.62 $17.87 $13.53 1,774,302
2017-05-04 $17.91 $17.99 $17.50 $17.72 $13.42 2,594,281
2017-05-03 $18.15 $18.20 $17.86 $17.93 $13.58 4,000,597
2017-05-02 $18.03 $18.29 $17.91 $18.19 $13.78 5,379,884
2017-05-01 $17.53 $18.09 $17.40 $18.01 $13.64 5,157,519
2017-04-28 $17.26 $17.56 $17.17 $17.44 $13.21 15,467,790
2017-04-27 $18.06 $18.65 $17.75 $17.85 $13.52 3,446,591
2017-04-26 $17.19 $17.59 $17.08 $17.45 $13.22 1,864,955
2017-04-25 $17.27 $17.36 $17.10 $17.19 $13.02 1,199,272
2017-04-24 $17.38 $17.38 $17.06 $17.19 $13.02 1,156,659
2017-04-21 $17.25 $17.37 $17.22 $17.24 $13.06 767,411
2017-04-20 $17.33 $17.33 $17.08 $17.31 $13.11 614,453
2017-04-19 $17.35 $17.55 $17.20 $17.23 $13.05 865,897
2017-04-18 $17.19 $17.31 $17.04 $17.25 $13.06 1,179,246
2017-04-17 $17.12 $17.39 $17.03 $17.30 $13.10 3,318,358
2017-04-13 $17.13 $17.13 $16.98 $17.02 $12.89 1,048,418
2017-04-12 $17.05 $17.10 $16.90 $17.07 $12.93 1,027,484
2017-04-11 $16.81 $17.09 $16.73 $17.07 $12.93 2,721,466
2017-04-10 $16.39 $16.88 $16.34 $16.78 $12.71 2,717,460
2017-04-07 $16.14 $16.37 $16.10 $16.36 $12.39 2,079,447
2017-04-06 $16.00 $16.19 $15.81 $16.19 $12.26 1,799,352
2017-04-05 $15.95 $16.19 $15.92 $15.98 $12.10 3,907,188
2017-04-04 $15.72 $15.86 $15.63 $15.85 $12.00 2,739,666
2017-04-03 $15.95 $16.03 $15.63 $15.76 $11.94 4,541,587
2017-03-31 $16.00 $16.03 $15.90 $15.94 $12.07 1,044,583
2017-03-30 $16.25 $16.26 $15.94 $16.00 $12.12 1,291,593
2017-03-29 $15.97 $16.21 $15.97 $16.21 $12.28 1,248,142
2017-03-28 $15.87 $16.07 $15.77 $16.07 $12.17 1,204,732
2017-03-27 $16.21 $16.21 $15.85 $15.87 $12.02 1,027,509
2017-03-24 $16.27 $16.38 $16.18 $16.26 $12.31 779,717
2017-03-23 $16.16 $16.34 $16.13 $16.25 $12.31 1,082,939
2017-03-22 $15.82 $16.15 $15.75 $16.15 $12.23 1,598,073
2017-03-21 $16.39 $16.41 $15.78 $15.84 $12.00 3,188,301
2017-03-20 $16.44 $16.60 $16.26 $16.28 $12.33 944,514
2017-03-17 $16.59 $16.67 $16.38 $16.40 $12.42 2,256,875
2017-03-16 $16.73 $16.81 $16.58 $16.62 $12.59 905,558
2017-03-15 $16.58 $16.74 $16.58 $16.66 $12.62 1,543,858
2017-03-14 $16.66 $16.66 $16.50 $16.61 $12.58 1,259,772
2017-03-13 $16.66 $16.87 $16.57 $16.64 $12.60 1,084,724
2017-03-10 $16.28 $16.70 $16.22 $16.66 $12.62 2,093,234
2017-03-09 $16.74 $16.76 $16.38 $16.41 $12.29 1,568,832
2017-03-08 $16.86 $16.91 $16.52 $16.67 $12.48 1,969,721
2017-03-07 $16.82 $17.00 $16.77 $16.91 $12.66 9,403,722
2017-03-06 $17.24 $17.43 $17.14 $17.27 $12.93 844,959
2017-03-03 $17.15 $17.36 $17.05 $17.35 $12.99 2,485,462
2017-03-02 $17.20 $17.24 $16.98 $17.14 $12.83 1,229,264
2017-03-01 $17.39 $17.56 $17.28 $17.28 $12.94 1,699,426
2017-02-28 $17.47 $17.83 $16.97 $17.30 $12.95 2,711,613
2017-02-27 $17.26 $17.37 $17.20 $17.30 $12.95 1,295,810
2017-02-24 $17.30 $17.44 $17.21 $17.32 $12.97 1,027,061
2017-02-23 $17.49 $17.52 $17.13 $17.37 $13.01 1,669,428
2017-02-22 $17.40 $17.50 $17.24 $17.41 $13.04 608,595
2017-02-21 $17.48 $17.67 $17.31 $17.45 $13.07 853,362
2017-02-17 $17.58 $17.59 $17.32 $17.43 $13.05 500,969
2017-02-16 $17.87 $17.87 $17.59 $17.61 $13.19 711,685
2017-02-15 $17.38 $17.85 $17.20 $17.79 $13.32 1,285,188
2017-02-14 $17.51 $17.52 $17.31 $17.37 $13.01 516,614
2017-02-13 $17.42 $17.50 $17.30 $17.50 $13.10 498,785
2017-02-10 $17.30 $17.47 $17.25 $17.32 $12.97 645,314
2017-02-09 $17.37 $17.41 $17.22 $17.26 $12.92 882,880
2017-02-08 $17.21 $17.33 $17.19 $17.30 $12.95 1,247,013
2017-02-07 $17.30 $17.41 $17.22 $17.26 $12.92 1,882,771
2017-02-06 $17.16 $17.33 $17.11 $17.26 $12.92 1,123,024
2017-02-03 $17.02 $17.18 $16.95 $17.16 $12.85 3,407,253
2017-02-02 $16.71 $16.93 $16.58 $16.85 $12.62 1,781,361
2017-02-01 $16.24 $16.75 $16.24 $16.69 $12.50 1,942,540
2017-01-31 $16.14 $16.27 $15.96 $16.21 $12.14 2,039,306
2017-01-30 $16.50 $16.60 $16.12 $16.15 $12.09 1,180,754
2017-01-27 $16.60 $16.66 $16.47 $16.58 $12.41 1,550,531
2017-01-26 $16.35 $16.74 $16.26 $16.53 $12.38 1,740,643
2017-01-25 $16.72 $16.72 $16.22 $16.30 $12.21 2,502,330
2017-01-24 $16.08 $16.30 $16.06 $16.16 $12.10 1,031,271
2017-01-23 $16.02 $16.04 $15.95 $16.00 $11.98 957,801
2017-01-20 $16.04 $16.20 $15.97 $16.02 $12.00 1,002,239
2017-01-19 $15.89 $16.09 $15.82 $16.01 $11.99 1,834,389
2017-01-18 $15.61 $15.86 $15.43 $15.75 $11.79 1,626,179
2017-01-17 $15.52 $15.73 $15.46 $15.50 $11.61 1,023,586
2017-01-13 $15.65 $15.76 $15.58 $15.62 $11.70 1,128,038
2017-01-12 $15.71 $15.86 $15.48 $15.60 $11.68 1,510,299
2017-01-11 $15.84 $15.85 $15.70 $15.77 $11.81 1,159,208
2017-01-10 $15.80 $15.86 $15.66 $15.83 $11.85 2,051,675
2017-01-09 $15.95 $16.10 $15.77 $15.77 $11.81 2,195,368
2017-01-06 $16.06 $16.17 $15.88 $15.94 $11.94 2,157,664
2017-01-05 $16.27 $16.46 $15.91 $15.95 $11.94 1,536,425
2017-01-04 $16.01 $16.14 $15.90 $15.98 $11.97 1,797,300
2017-01-03 $16.22 $16.37 $15.84 $15.90 $11.91 1,359,157
2016-12-30 $16.17 $16.26 $16.01 $16.15 $12.09 437,795
2016-12-29 $16.10 $16.28 $16.01 $16.15 $12.09 861,553
2016-12-28 $16.22 $16.27 $15.97 $16.02 $12.00 847,730
2016-12-27 $16.33 $16.39 $16.15 $16.18 $12.12 698,870
2016-12-23 $16.18 $16.40 $16.00 $16.27 $12.18 1,345,438
2016-12-22 $16.37 $16.54 $16.14 $16.20 $12.13 1,473,892
2016-12-21 $16.36 $16.60 $16.27 $16.34 $12.24 2,028,708
2016-12-20 $16.55 $16.74 $16.37 $16.43 $12.30 1,484,878
2016-12-19 $16.47 $16.73 $16.39 $16.58 $12.41 1,904,741
2016-12-16 $16.50 $16.61 $16.33 $16.50 $12.35 1,979,121
2016-12-15 $16.79 $16.95 $16.28 $16.40 $12.28 1,790,908
2016-12-14 $16.42 $16.47 $16.07 $16.14 $12.09 1,079,146
2016-12-13 $16.33 $16.49 $16.28 $16.39 $12.27 3,021,073
2016-12-12 $17.03 $17.03 $16.57 $16.82 $12.59 490,261
2016-12-09 $16.90 $16.96 $16.75 $16.93 $12.68 748,622
2016-12-08 $16.66 $17.08 $16.64 $16.84 $12.61 777,196
2016-12-07 $16.51 $16.87 $16.51 $16.84 $12.61 1,238,524
2016-12-06 $16.37 $16.50 $16.22 $16.50 $12.35 2,137,554
2016-12-05 $16.40 $16.47 $16.05 $16.25 $12.17 1,574,656
2016-12-02 $16.03 $16.05 $15.72 $15.94 $11.94 886,786
2016-12-01 $15.60 $16.10 $15.57 $16.08 $12.04 1,327,941
2016-11-30 $15.70 $15.71 $15.48 $15.56 $11.65 701,284
2016-11-29 $15.55 $15.70 $15.47 $15.60 $11.68 773,072
2016-11-28 $15.76 $15.79 $15.48 $15.51 $11.61 858,257
2016-11-25 $15.68 $15.92 $15.67 $15.68 $11.74 889,510
2016-11-23 $15.35 $15.74 $15.27 $15.67 $11.73 931,779
2016-11-22 $15.40 $15.62 $15.29 $15.41 $11.54 871,641
2016-11-21 $15.40 $15.54 $15.25 $15.34 $11.49 730,776
2016-11-18 $15.24 $15.45 $15.18 $15.38 $11.52 753,632
2016-11-17 $15.22 $15.35 $15.05 $15.18 $11.37 1,411,646
2016-11-16 $15.07 $15.25 $15.00 $15.16 $11.35 770,961
2016-11-15 $14.75 $15.16 $14.75 $15.10 $11.31 3,875,703
2016-11-14 $14.80 $15.33 $14.76 $15.26 $11.43 851,113
2016-11-11 $14.97 $15.13 $14.77 $14.80 $11.08 644,982
2016-11-10 $14.78 $15.15 $14.73 $15.09 $11.30 796,544
2016-11-09 $14.06 $14.78 $13.86 $14.74 $11.04 863,467
2016-11-08 $14.26 $14.38 $14.06 $14.20 $10.63 692,475
2016-11-07 $14.30 $14.34 $14.11 $14.12 $10.57 401,193
2016-11-04 $13.66 $14.13 $13.60 $14.07 $10.54 671,475
2016-11-03 $14.05 $14.16 $13.77 $13.79 $10.19 1,456,959
2016-11-02 $13.98 $14.12 $13.89 $13.98 $10.33 417,379
2016-11-01 $14.26 $14.38 $13.81 $13.97 $10.32 366,785
2016-10-31 $13.92 $14.38 $13.92 $14.30 $10.56 738,271
2016-10-28 $13.72 $14.07 $13.59 $13.92 $10.28 1,084,044
2016-10-27 $13.63 $13.74 $13.46 $13.54 $10.00 507,255
2016-10-26 $13.72 $13.72 $13.30 $13.64 $10.08 792,376
2016-10-25 $14.24 $14.24 $13.42 $13.87 $10.25 1,340,628
2016-10-24 $13.51 $13.67 $13.26 $13.26 $9.80 1,200,167
2016-10-21 $13.34 $13.46 $13.26 $13.38 $9.89 698,025
2016-10-20 $13.59 $13.65 $13.33 $13.38 $9.89 600,514
2016-10-19 $13.77 $13.77 $13.63 $13.65 $10.08 488,615
2016-10-18 $13.68 $13.75 $13.57 $13.70 $10.12 492,828
2016-10-17 $13.35 $13.52 $13.29 $13.47 $9.95 786,033
2016-10-14 $13.48 $13.70 $13.39 $13.42 $9.91 1,132,243
2016-10-13 $13.08 $13.48 $13.00 $13.36 $9.87 910,049
2016-10-12 $13.41 $13.49 $13.23 $13.29 $9.82 735,781
2016-10-11 $13.78 $13.88 $13.31 $13.37 $9.88 764,159
2016-10-10 $13.83 $13.95 $13.83 $13.85 $10.23 651,940
2016-10-07 $13.85 $14.00 $13.65 $13.81 $10.20 865,147
2016-10-06 $14.03 $14.05 $13.84 $13.84 $10.23 914,131
2016-10-05 $14.09 $14.16 $13.85 $14.06 $10.39 1,733,449
2016-10-04 $14.21 $14.31 $14.03 $14.08 $10.40 1,529,878
2016-10-03 $14.15 $14.57 $14.03 $14.16 $10.46 1,448,596
2016-09-30 $14.24 $14.37 $14.06 $14.20 $10.49 4,965,741
2016-09-29 $14.40 $14.91 $14.40 $14.53 $10.73 456,094
2016-09-28 $14.28 $14.48 $14.12 $14.47 $10.69 536,336
2016-09-27 $14.39 $14.44 $14.09 $14.19 $10.48 576,257
2016-09-26 $14.55 $14.58 $14.27 $14.37 $10.62 397,356
2016-09-23 $14.70 $14.97 $14.60 $14.73 $10.88 512,204
2016-09-22 $14.90 $15.00 $14.67 $14.71 $10.87 406,359
2016-09-21 $14.76 $14.87 $14.54 $14.81 $10.94 1,516,747
2016-09-20 $14.69 $14.79 $14.59 $14.67 $10.84 580,859
2016-09-19 $14.42 $14.78 $14.42 $14.58 $10.77 785,911
2016-09-16 $14.20 $14.53 $14.16 $14.40 $10.64 638,510
2016-09-15 $14.00 $14.42 $13.98 $14.27 $10.54 347,292
2016-09-14 $13.88 $14.05 $13.85 $14.00 $10.34 353,984
2016-09-13 $13.97 $14.12 $13.77 $13.91 $10.28 337,978
2016-09-12 $13.78 $14.14 $13.75 $14.11 $10.42 291,394
2016-09-09 $14.30 $14.32 $13.87 $13.87 $10.25 243,021
2016-09-08 $14.48 $14.48 $14.23 $14.46 $10.68 824,626
2016-09-07 $14.23 $14.49 $14.22 $14.41 $10.65 284,743
2016-09-06 $14.26 $14.39 $14.17 $14.26 $10.54 225,988
2016-09-02 $14.32 $14.39 $14.18 $14.25 $10.53 470,135
2016-09-01 $14.13 $14.31 $14.13 $14.26 $10.54 254,185
2016-08-31 $14.25 $14.36 $14.12 $14.15 $10.45 319,962
2016-08-30 $14.21 $14.37 $14.08 $14.28 $10.55 737,987
2016-08-29 $14.25 $14.42 $14.25 $14.30 $10.56 242,409
2016-08-26 $14.34 $14.44 $14.21 $14.29 $10.56 200,757
2016-08-25 $14.48 $14.61 $14.27 $14.31 $10.57 311,661
2016-08-24 $14.71 $14.83 $14.54 $14.58 $10.77 296,446
2016-08-23 $14.59 $14.79 $14.55 $14.71 $10.87 439,817
2016-08-22 $14.41 $14.58 $14.33 $14.47 $10.69 539,508
2016-08-19 $14.29 $14.51 $14.23 $14.44 $10.67 921,834
2016-08-18 $14.00 $14.32 $14.00 $14.31 $10.57 387,348
2016-08-17 $14.13 $14.14 $13.96 $14.05 $10.38 168,210
2016-08-16 $14.17 $14.26 $14.07 $14.17 $10.47 399,228
2016-08-15 $14.21 $14.40 $14.18 $14.24 $10.52 342,556
2016-08-12 $14.10 $14.25 $13.97 $14.18 $10.48 249,687
2016-08-11 $14.20 $14.25 $14.06 $14.08 $10.40 195,622
2016-08-10 $13.95 $14.16 $13.91 $14.16 $10.46 571,647
2016-08-09 $13.91 $14.02 $13.71 $13.92 $10.28 365,903
2016-08-08 $14.51 $14.58 $14.11 $14.18 $10.34 498,566
2016-08-05 $14.00 $14.54 $13.90 $14.41 $10.50 457,502
2016-08-04 $13.86 $13.94 $13.75 $13.86 $10.10 183,453
2016-08-03 $13.83 $14.04 $13.66 $13.80 $10.06 728,930
2016-08-02 $13.98 $14.12 $13.71 $13.86 $10.10 755,794
2016-08-01 $14.11 $14.26 $13.96 $14.09 $10.27 739,926
2016-07-29 $14.20 $14.30 $14.03 $14.16 $10.32 679,875
2016-07-28 $14.76 $14.99 $14.09 $14.32 $10.44 1,366,452
2016-07-27 $15.26 $15.26 $14.89 $14.90 $10.86 537,259
2016-07-26 $15.32 $15.43 $15.25 $15.26 $11.12 192,154
2016-07-25 $15.40 $15.52 $15.32 $15.33 $11.17 221,533
2016-07-22 $15.11 $15.48 $15.06 $15.39 $11.22 359,381
2016-07-21 $14.97 $15.36 $14.97 $15.09 $11.00 1,177,257
2016-07-20 $15.20 $15.20 $14.93 $14.98 $10.92 919,770
2016-07-19 $15.25 $15.26 $15.05 $15.09 $11.00 346,367
2016-07-18 $15.16 $15.36 $15.16 $15.34 $11.18 383,195
2016-07-15 $15.23 $15.23 $15.03 $15.15 $11.04 312,742
2016-07-14 $15.56 $15.56 $15.25 $15.25 $11.12 302,771
2016-07-13 $15.77 $15.77 $15.36 $15.37 $11.20 519,937
2016-07-12 $15.64 $15.85 $15.38 $15.74 $11.47 443,502
2016-07-11 $15.51 $15.70 $15.30 $15.47 $11.28 313,141
2016-07-08 $14.84 $15.41 $14.84 $15.36 $11.20 491,993
2016-07-07 $14.45 $14.84 $14.45 $14.67 $10.69 373,919
2016-07-06 $14.69 $14.74 $14.31 $14.45 $10.53 1,184,468
2016-07-05 $14.99 $15.13 $14.52 $14.85 $10.82 418,525
2016-07-01 $15.03 $15.28 $14.93 $15.14 $11.03 288,781
2016-06-30 $14.92 $14.98 $14.65 $14.95 $10.90 423,363
2016-06-29 $14.48 $14.97 $14.46 $14.86 $10.83 323,556
2016-06-28 $13.94 $14.28 $13.75 $14.23 $10.37 620,721
2016-06-27 $14.42 $14.42 $13.56 $13.64 $9.94 1,067,224
2016-06-24 $14.67 $14.79 $14.48 $14.55 $10.60 1,749,291
2016-06-23 $15.16 $15.30 $15.11 $15.26 $11.12 329,124
2016-06-22 $14.92 $15.16 $14.92 $14.94 $10.89 389,097
2016-06-21 $14.95 $15.13 $14.88 $14.92 $10.87 270,676
2016-06-20 $15.15 $15.30 $14.96 $14.97 $10.91 340,117
2016-06-17 $14.94 $15.18 $14.86 $14.92 $10.87 645,088
2016-06-16 $14.68 $14.97 $14.25 $14.89 $10.85 285,884
2016-06-15 $14.69 $15.04 $14.66 $14.77 $10.77 386,747
2016-06-14 $14.98 $15.08 $14.55 $14.67 $10.69 694,894
2016-06-13 $14.89 $15.25 $14.89 $15.08 $10.99 627,066
2016-06-10 $14.97 $15.08 $14.84 $15.00 $10.93 659,315
2016-06-09 $15.04 $15.35 $15.02 $15.12 $11.02 379,686
2016-06-08 $15.00 $15.23 $14.84 $15.16 $11.05 248,379
2016-06-07 $14.85 $15.02 $14.73 $14.91 $10.87 486,419
2016-06-06 $14.80 $14.92 $14.65 $14.84 $10.82 258,463
2016-06-03 $15.06 $15.06 $14.59 $14.79 $10.78 413,574
2016-06-02 $14.44 $15.06 $14.43 $15.06 $10.98 347,766
2016-06-01 $14.16 $14.51 $14.16 $14.48 $10.55 345,818
2016-05-31 $14.31 $14.38 $14.18 $14.26 $10.39 401,017
2016-05-27 $13.83 $14.27 $13.73 $14.20 $10.35 465,385
2016-05-26 $14.06 $14.06 $13.64 $13.79 $10.05 390,251
2016-05-25 $13.99 $14.21 $13.81 $14.05 $10.24 499,546
2016-05-24 $14.09 $14.62 $13.50 $13.89 $10.12 334,808
2016-05-23 $13.52 $13.83 $13.44 $13.57 $9.89 504,371
2016-05-20 $13.73 $13.87 $13.48 $13.53 $9.86 482,358
2016-05-19 $13.80 $13.93 $13.29 $13.70 $9.99 1,326,683
2016-05-18 $14.01 $14.14 $13.85 $13.97 $10.18 295,432
2016-05-17 $13.99 $14.39 $13.96 $14.08 $10.26 494,104
2016-05-16 $14.51 $14.69 $13.97 $14.00 $10.20 850,037
2016-05-13 $14.61 $14.77 $14.38 $14.44 $10.52 304,745
2016-05-12 $15.05 $15.13 $14.64 $14.68 $10.70 307,910
2016-05-11 $15.41 $15.43 $14.95 $14.95 $10.90 311,059
2016-05-10 $15.10 $15.58 $14.94 $15.46 $11.27 496,650
2016-05-09 $15.14 $15.16 $14.92 $15.05 $10.97 326,205
2016-05-06 $15.00 $15.16 $14.89 $15.13 $11.03 220,496
2016-05-05 $15.36 $15.36 $15.01 $15.21 $10.95 485,945
2016-05-04 $15.27 $15.43 $15.08 $15.24 $10.97 450,682
2016-05-03 $15.51 $15.65 $15.37 $15.40 $11.09 434,980
2016-05-02 $15.70 $15.89 $15.57 $15.67 $11.28 460,080
2016-04-29 $15.90 $15.98 $15.47 $15.65 $11.27 280,724
2016-04-28 $15.71 $15.96 $15.43 $15.83 $11.39 407,632
2016-04-27 $16.08 $16.11 $15.76 $15.77 $11.35 342,763
2016-04-26 $16.00 $16.47 $15.58 $16.10 $11.59 829,385
2016-04-25 $15.41 $15.74 $15.32 $15.39 $11.08 1,342,508
2016-04-22 $15.53 $15.67 $15.21 $15.43 $11.11 433,079
2016-04-21 $15.83 $15.86 $15.51 $15.55 $11.19 429,775
2016-04-20 $15.90 $16.01 $15.77 $15.89 $11.44 345,147
2016-04-19 $15.99 $16.22 $15.76 $15.92 $11.46 589,484
2016-04-18 $15.84 $16.01 $15.67 $15.89 $11.44 477,638
2016-04-15 $16.01 $16.18 $15.85 $15.94 $11.47 453,015
2016-04-14 $16.43 $16.46 $15.98 $16.02 $11.53 396,791
2016-04-13 $16.37 $16.44 $16.15 $16.34 $11.76 526,704
2016-04-12 $15.94 $16.42 $15.83 $16.34 $11.76 498,386
2016-04-11 $15.92 $16.04 $15.77 $15.90 $11.45 132,917
2016-04-08 $15.84 $15.89 $15.66 $15.79 $11.37 245,299
2016-04-07 $15.56 $15.91 $15.56 $15.70 $11.30 238,247
2016-04-06 $15.38 $15.68 $15.25 $15.66 $11.27 284,913
2016-04-05 $15.46 $15.48 $15.17 $15.33 $11.03 498,009
2016-04-04 $15.88 $15.96 $15.59 $15.60 $11.23 367,506
2016-04-01 $16.10 $16.16 $15.70 $15.83 $11.39 593,761
2016-03-31 $16.24 $16.53 $16.10 $16.30 $11.73 850,906
2016-03-30 $16.19 $16.25 $16.00 $16.19 $11.65 537,978
2016-03-29 $15.76 $16.09 $15.51 $16.01 $11.52 820,743
2016-03-28 $15.51 $15.85 $15.34 $15.72 $11.32 343,910
2016-03-24 $15.09 $15.42 $14.81 $15.40 $11.09 277,198
2016-03-23 $15.76 $15.80 $15.02 $15.17 $10.92 782,114
2016-03-22 $15.71 $15.83 $15.56 $15.79 $11.37 511,338
2016-03-21 $15.36 $15.81 $15.36 $15.78 $11.36 508,385
2016-03-18 $15.30 $15.73 $15.19 $15.30 $11.01 774,433
2016-03-17 $15.41 $15.44 $15.12 $15.20 $10.94 513,802
2016-03-16 $15.43 $15.58 $15.29 $15.38 $11.07 378,158
2016-03-15 $15.12 $15.65 $15.01 $15.43 $11.11 778,759
2016-03-14 $15.18 $15.50 $15.00 $15.19 $10.93 301,995
2016-03-11 $14.89 $15.22 $14.76 $15.13 $10.89 388,095
2016-03-10 $14.80 $14.80 $14.46 $14.67 $10.56 383,518
2016-03-09 $14.72 $14.87 $14.35 $14.72 $10.60 447,751
2016-03-08 $15.09 $15.16 $14.53 $14.62 $10.52 444,187
2016-03-07 $14.69 $15.36 $14.66 $15.15 $10.91 680,397
2016-03-04 $14.95 $15.16 $14.82 $14.82 $10.67 1,124,359
2016-03-03 $14.87 $15.35 $14.87 $15.09 $10.74 1,065,997
2016-03-02 $14.97 $15.05 $14.80 $14.88 $10.59 749,857
2016-03-01 $14.87 $15.19 $14.79 $14.95 $10.64 1,808,945
2016-02-29 $14.49 $14.94 $14.42 $14.78 $10.52 910,048
2016-02-26 $14.79 $15.08 $14.52 $14.53 $10.34 983,046
2016-02-25 $14.17 $14.70 $14.01 $14.52 $10.33 1,689,231
2016-02-24 $13.46 $14.20 $13.25 $14.07 $10.01 1,852,277
2016-02-23 $12.76 $14.09 $12.42 $13.75 $9.79 1,399,928
2016-02-22 $12.29 $12.98 $12.20 $12.80 $9.11 1,295,850
2016-02-19 $12.43 $12.50 $12.17 $12.26 $8.72 416,543
2016-02-18 $12.21 $12.67 $12.20 $12.52 $8.91 1,110,626
2016-02-17 $11.73 $12.74 $11.72 $12.19 $8.68 1,180,016
2016-02-16 $11.45 $11.77 $11.28 $11.61 $8.26 592,426
2016-02-12 $10.99 $11.43 $10.99 $11.42 $8.13 961,147
2016-02-11 $11.36 $11.61 $10.56 $10.95 $7.79 1,461,819
2016-02-10 $11.96 $12.31 $11.17 $11.54 $8.21 1,294,036
2016-02-09 $12.40 $12.60 $11.31 $11.83 $8.42 1,888,368
2016-02-08 $12.76 $12.77 $12.45 $12.55 $8.93 632,271
2016-02-05 $12.95 $13.05 $12.67 $13.00 $9.25 439,476
2016-02-04 $12.46 $13.03 $12.44 $13.00 $9.25 749,654
2016-02-03 $12.16 $12.49 $11.80 $12.47 $8.87 486,061
2016-02-02 $12.69 $12.69 $12.00 $12.06 $8.58 845,208
2016-02-01 $12.76 $13.06 $12.59 $12.79 $9.10 1,500,792
2016-01-29 $12.39 $13.05 $12.39 $12.81 $9.12 1,049,776
2016-01-28 $12.94 $13.17 $12.43 $12.44 $8.85 781,292
2016-01-27 $13.02 $13.10 $12.78 $12.79 $9.10 505,461
2016-01-26 $12.79 $13.25 $12.79 $13.08 $9.31 344,481
2016-01-25 $13.15 $13.31 $12.66 $12.75 $9.07 482,643
2016-01-22 $13.11 $13.48 $12.95 $13.23 $9.42 887,960
2016-01-21 $12.46 $13.00 $12.37 $12.91 $9.19 614,921
2016-01-20 $12.02 $12.54 $11.62 $12.43 $8.85 806,350
2016-01-19 $13.09 $13.14 $12.03 $12.15 $8.65 1,090,589
2016-01-15 $13.07 $13.20 $12.77 $13.02 $9.27 741,616
2016-01-14 $12.74 $13.76 $12.74 $13.41 $9.54 1,339,078
2016-01-13 $14.56 $14.58 $13.78 $13.83 $9.84 428,058
2016-01-12 $14.72 $14.79 $14.37 $14.55 $10.35 543,373
2016-01-11 $14.48 $14.64 $14.28 $14.61 $10.40 595,625
2016-01-08 $14.77 $14.86 $14.40 $14.50 $10.32 625,583
2016-01-07 $14.66 $14.81 $14.50 $14.64 $10.42 525,907
2016-01-06 $15.27 $15.31 $14.46 $14.96 $10.65 1,701,161
2016-01-05 $15.44 $15.68 $15.24 $15.57 $11.08 1,044,222
2016-01-04 $15.62 $15.83 $15.34 $15.43 $10.98 605,545
2015-12-31 $16.00 $16.11 $15.85 $15.90 $11.32 487,214
2015-12-30 $16.10 $16.19 $15.90 $16.06 $11.43 228,944
2015-12-29 $16.19 $16.44 $16.09 $16.36 $11.46 505,072
2015-12-28 $16.21 $16.22 $16.00 $16.13 $11.30 329,802
2015-12-24 $16.31 $16.39 $16.25 $16.29 $11.42 87,365
2015-12-23 $16.26 $16.50 $16.15 $16.35 $11.46 541,910
2015-12-22 $15.79 $16.16 $15.75 $16.16 $11.32 731,064
2015-12-21 $16.00 $16.07 $15.64 $15.75 $11.04 702,969
2015-12-18 $16.18 $16.28 $15.84 $15.91 $11.15 893,019
2015-12-17 $16.75 $16.78 $16.16 $16.18 $11.34 814,693
2015-12-16 $16.61 $16.83 $16.43 $16.80 $11.77 769,989
2015-12-15 $16.19 $16.59 $16.16 $16.56 $11.60 751,754
2015-12-14 $16.42 $16.54 $16.02 $16.14 $11.31 1,854,342
2015-12-11 $16.41 $16.68 $16.22 $16.45 $11.53 1,291,397
2015-12-10 $16.56 $16.69 $16.32 $16.46 $11.53 805,331
2015-12-09 $16.73 $16.92 $16.65 $16.72 $11.72 701,370
2015-12-08 $16.67 $16.77 $16.47 $16.72 $11.72 734,326
2015-12-07 $17.04 $17.04 $16.67 $16.77 $11.75 572,682
2015-12-04 $16.99 $17.19 $16.93 $17.08 $11.97 712,128
2015-12-03 $17.21 $17.26 $16.88 $17.01 $11.92 662,713
2015-12-02 $17.17 $17.22 $17.00 $17.16 $12.02 861,063
2015-12-01 $17.15 $17.28 $17.12 $17.20 $12.05 1,220,326
2015-11-30 $17.29 $17.29 $16.96 $17.11 $11.99 5,653,229
2015-11-27 $17.16 $17.26 $17.03 $17.18 $12.04 234,196
2015-11-25 $17.08 $17.35 $17.00 $17.12 $12.00 663,798
2015-11-24 $16.95 $17.19 $16.95 $17.11 $11.99 684,617
2015-11-23 $17.00 $17.40 $17.00 $17.14 $12.01 1,071,515
2015-11-20 $17.20 $17.20 $17.00 $17.00 $11.91 833,874
2015-11-19 $17.08 $17.29 $16.95 $17.11 $11.99 602,520
2015-11-18 $17.14 $17.15 $16.87 $17.11 $11.99 740,369
2015-11-17 $16.92 $17.20 $16.66 $16.75 $11.74 1,003,985
2015-11-16 $17.08 $17.21 $16.56 $16.79 $11.77 1,694,513
2015-11-13 $17.22 $17.35 $16.79 $17.05 $11.95 9,407,356
2015-11-12 $17.80 $17.80 $17.17 $17.29 $12.12 641,224
2015-11-11 $18.65 $18.87 $17.97 $17.99 $12.61 658,666
2015-11-10 $19.04 $19.22 $18.98 $19.12 $13.40 93,938
2015-11-09 $19.16 $19.24 $18.76 $19.05 $13.35 187,298
2015-11-06 $19.23 $19.56 $19.17 $19.21 $13.46 260,736
2015-11-05 $19.51 $19.78 $19.51 $19.63 $13.64 263,546
2015-11-04 $19.49 $19.65 $19.23 $19.43 $13.50 293,417
2015-11-03 $19.28 $19.54 $19.13 $19.39 $13.47 226,275
2015-11-02 $19.29 $19.47 $19.17 $19.31 $13.41 160,293
2015-10-30 $19.48 $19.53 $19.20 $19.20 $13.34 180,899
2015-10-29 $19.48 $19.55 $19.24 $19.50 $13.54 267,028
2015-10-28 $19.66 $19.86 $19.10 $19.54 $13.57 787,626
2015-10-27 $19.34 $19.68 $18.88 $19.43 $13.50 1,606,493
2015-10-26 $18.18 $18.81 $18.15 $18.50 $12.85 568,152
2015-10-23 $18.66 $18.66 $17.68 $18.20 $12.64 578,557
2015-10-22 $18.39 $18.64 $18.29 $18.46 $12.82 195,667
2015-10-21 $18.46 $18.49 $18.18 $18.27 $12.69 131,885
2015-10-20 $18.08 $18.45 $17.99 $18.39 $12.77 182,168
2015-10-19 $17.50 $18.12 $17.50 $18.08 $12.56 375,099
2015-10-16 $18.30 $18.30 $17.33 $17.45 $12.12 505,437
2015-10-15 $18.11 $18.36 $17.79 $18.32 $12.73 173,650
2015-10-14 $18.24 $18.24 $17.99 $18.03 $12.52 239,447
2015-10-13 $18.18 $18.38 $18.05 $18.20 $12.64 143,840
2015-10-12 $18.27 $18.31 $18.13 $18.29 $12.70 126,720
2015-10-09 $18.27 $18.27 $18.10 $18.23 $12.66 187,720
2015-10-08 $18.22 $18.37 $18.05 $18.21 $12.65 222,681
2015-10-07 $17.81 $18.29 $17.68 $18.25 $12.68 763,327
2015-10-06 $17.55 $17.77 $17.43 $17.71 $12.30 418,991
2015-10-05 $17.18 $17.57 $17.18 $17.53 $12.18 313,048
2015-10-02 $16.70 $17.09 $16.54 $17.08 $11.86 542,497
2015-10-01 $16.80 $17.08 $16.63 $16.89 $11.73 701,302
2015-09-30 $16.36 $16.86 $16.20 $16.78 $11.66 547,920
2015-09-29 $16.47 $16.50 $16.16 $16.18 $11.24 256,582
2015-09-28 $16.72 $16.84 $16.38 $16.48 $11.45 262,991
2015-09-25 $16.90 $17.05 $16.74 $16.83 $11.69 216,366
2015-09-24 $16.97 $17.06 $16.63 $16.81 $11.68 560,813
2015-09-23 $17.30 $17.33 $16.99 $17.06 $11.85 191,853
2015-09-22 $17.77 $17.84 $17.08 $17.23 $11.97 1,090,527
2015-09-21 $17.90 $18.49 $17.78 $17.95 $12.47 1,070,692
2015-09-18 $17.24 $17.54 $16.88 $17.45 $12.12 3,385,684
2015-09-17 $17.81 $17.92 $17.66 $17.70 $12.29 890,628
2015-09-16 $17.82 $18.02 $17.74 $17.86 $12.41 389,247
2015-09-15 $17.86 $18.00 $17.61 $17.77 $12.34 405,949
2015-09-14 $17.82 $17.91 $17.72 $17.86 $12.41 385,754
2015-09-11 $17.62 $17.78 $17.44 $17.78 $12.35 547,109
2015-09-10 $17.49 $17.94 $17.38 $17.70 $12.29 537,801
2015-09-09 $18.25 $18.28 $17.71 $17.74 $12.32 334,135
2015-09-08 $18.26 $18.40 $17.87 $18.05 $12.54 989,588
2015-09-04 $18.14 $18.26 $17.87 $17.99 $12.50 236,943
2015-09-03 $18.43 $18.58 $18.25 $18.29 $12.70 246,452
2015-09-02 $18.42 $18.45 $18.23 $18.35 $12.75 310,540
2015-09-01 $18.53 $18.56 $18.13 $18.21 $12.65 315,905
2015-08-31 $18.92 $18.98 $18.66 $18.77 $13.04 772,232
2015-08-28 $18.83 $18.96 $18.72 $18.94 $13.16 496,982

Extended Stay America Inc - Units (STAY) News Headlines

Recent Extended Stay America Inc - Units (STAY) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.