Sterling Bancorp. (STL) Exchange: NYSE

Data as of Nov. 6, 2024

$26.29 ($-0.88) -3.24%

Sterling Bancorp. - Daily Information
Click for more stock information on Sterling Bancorp..
Daily Information Data
Date Nov. 6, 2024
Open $26.96
Previous Close $26.29
High $27.38
Low $26.23
Adjusted Open $26.96
Previous Adjusted Close $26.29
Adjusted High $27.38
Adjusted Low $26.23

About Sterling Bancorp. (STL)

Sterling Bancorp (STL) is a bank holding company focusing on the direct origination and acquisition of commercial real estate loans, commercial and industrial loans, and home equity loans. It operates through the Small Business Banking, Retail Banking, and Business Banking and Risk Management segments in eleven states, including New York, New Jersey, Connecticut, Pennsylvania, and Florida. Sterling was founded in 1988, and was originally named North Fork Bancorp after the fork of Long Island's North and South. In 2006, the company discounted its name to Sterling Bank. The company went public, traded on the NASDAQ Global Select Market, in May 2007. Since its inception, the company’s loan production and total assets have grown significantly, as well as its total equity, net income, and quarterly earnings per share (EPS). After reaching $3 billion in total assets in 2017, the organization has since grown to $19.7 billion in total assets, indicating a dramatic increase of over 558 percent. A significant 17-year compound annual growth rate of 15 percent was recorded between 2001 and 2017. Sterling’s total equity has amounted from $416 million in 2001 to $2.8 billion in 2017. Similarly, its annual net income has also increased from a mere $1.4 million in 2001 to a massive $513 million in 2017.

Historical Stock Data for Sterling Bancorp. (STL)

Date Open High Low Close Adj.Close Volume
2022-01-31 $26.96 $27.38 $26.23 $26.29 $26.29 19,410,604
2022-01-28 $27.03 $27.44 $26.71 $27.17 $27.17 3,912,579
2022-01-27 $27.89 $28.47 $26.71 $27.02 $27.02 1,882,017
2022-01-26 $28.03 $28.33 $27.23 $27.63 $27.63 1,357,279
2022-01-25 $27.27 $28.05 $26.58 $27.75 $27.75 1,258,818
2022-01-24 $27.29 $27.70 $26.47 $27.53 $27.53 2,035,131
2022-01-21 $28.25 $28.56 $27.71 $27.79 $27.79 2,935,181
2022-01-20 $28.12 $30.00 $28.12 $28.18 $28.11 2,849,879
2022-01-19 $29.37 $29.37 $28.35 $28.37 $28.30 1,604,994
2022-01-18 $29.61 $29.82 $29.11 $29.31 $29.24 945,707
2022-01-14 $28.75 $29.69 $28.63 $29.64 $29.57 1,183,691
2022-01-13 $29.24 $29.80 $29.15 $29.23 $29.16 1,172,101
2022-01-12 $29.76 $30.02 $29.09 $29.18 $29.11 1,167,735
2022-01-11 $29.50 $29.85 $29.07 $29.74 $29.67 1,171,701
2022-01-10 $29.38 $29.52 $28.86 $29.44 $29.37 1,370,058
2022-01-07 $28.57 $29.21 $28.27 $29.16 $29.09 1,150,879
2022-01-06 $27.92 $28.85 $27.68 $28.58 $28.51 1,884,206
2022-01-05 $27.63 $27.95 $27.38 $27.40 $27.33 1,309,567
2022-01-04 $27.00 $27.79 $26.97 $27.53 $27.46 1,466,264
2022-01-03 $26.08 $26.78 $26.03 $26.65 $26.58 1,270,469
2021-12-31 $25.75 $26.03 $25.73 $25.79 $25.73 600,701
2021-12-30 $26.28 $26.41 $25.86 $25.88 $25.81 694,528
2021-12-29 $25.98 $26.33 $25.82 $26.14 $26.07 957,374
2021-12-28 $25.73 $26.18 $25.73 $25.92 $25.85 893,630
2021-12-27 $25.49 $25.94 $25.25 $25.89 $25.82 832,327
2021-12-23 $25.40 $25.74 $25.40 $25.49 $25.43 1,165,591
2021-12-22 $24.71 $25.24 $24.66 $25.21 $25.15 927,331
2021-12-21 $24.19 $24.90 $24.19 $24.85 $24.79 1,484,085
2021-12-20 $23.55 $23.92 $23.11 $23.85 $23.79 2,628,157
2021-12-17 $24.33 $24.33 $23.56 $23.75 $23.69 4,445,025
2021-12-16 $24.73 $25.17 $24.35 $24.52 $24.46 1,791,394
2021-12-15 $24.38 $24.63 $23.78 $24.45 $24.39 1,871,777
2021-12-14 $24.16 $24.78 $24.08 $24.22 $24.16 2,135,551
2021-12-13 $24.84 $24.91 $24.08 $24.10 $24.04 1,016,415
2021-12-10 $25.16 $25.25 $24.44 $25.07 $25.01 1,569,651
2021-12-09 $24.76 $25.29 $24.63 $24.98 $24.92 896,846
2021-12-08 $25.16 $25.45 $24.82 $24.96 $24.90 1,087,833
2021-12-07 $25.55 $25.75 $25.06 $25.22 $25.16 938,373
2021-12-06 $25.05 $25.78 $24.99 $25.26 $25.20 1,861,243
2021-12-03 $25.35 $25.35 $24.29 $24.49 $24.43 1,086,925
2021-12-02 $24.55 $25.35 $24.23 $25.23 $25.17 1,100,133
2021-12-01 $25.45 $25.81 $24.22 $24.24 $24.18 1,210,722
2021-11-30 $24.98 $25.21 $24.58 $24.81 $24.75 1,307,011
2021-11-29 $26.14 $26.22 $25.25 $25.41 $25.35 1,262,051
2021-11-26 $25.99 $25.99 $25.15 $25.68 $25.62 1,595,585
2021-11-24 $27.30 $27.57 $27.18 $27.20 $27.13 834,877
2021-11-23 $26.90 $27.51 $26.73 $27.46 $27.39 808,187
2021-11-22 $26.81 $27.08 $26.50 $26.66 $26.59 726,880
2021-11-19 $26.37 $26.45 $25.89 $26.25 $26.18 810,887
2021-11-18 $26.90 $27.10 $26.62 $26.80 $26.73 660,686
2021-11-17 $27.01 $27.11 $26.63 $26.93 $26.86 978,220
2021-11-16 $26.96 $27.48 $26.77 $27.20 $27.13 1,015,427
2021-11-15 $27.06 $27.14 $26.81 $27.02 $26.95 500,884
2021-11-12 $26.95 $27.06 $26.51 $26.86 $26.79 612,601
2021-11-11 $26.90 $27.17 $26.77 $26.95 $26.88 543,469
2021-11-10 $26.94 $27.22 $26.68 $26.85 $26.78 1,011,830
2021-11-09 $26.59 $27.07 $26.37 $26.90 $26.83 1,383,788
2021-11-08 $27.08 $27.29 $26.61 $26.89 $26.82 1,260,088
2021-11-05 $26.71 $27.07 $26.60 $26.90 $26.83 837,782
2021-11-04 $26.98 $26.98 $26.22 $26.40 $26.33 1,316,889
2021-11-03 $26.08 $27.19 $26.08 $27.03 $26.96 1,608,842
2021-11-02 $26.52 $26.69 $26.15 $26.22 $26.15 1,539,512
2021-11-01 $25.75 $26.62 $25.72 $26.61 $26.54 1,066,291
2021-10-29 $25.76 $25.92 $25.43 $25.45 $25.39 2,051,933
2021-10-28 $25.54 $25.84 $25.34 $25.83 $25.69 1,077,215
2021-10-27 $26.27 $26.30 $25.27 $25.34 $25.21 1,502,008
2021-10-26 $26.99 $26.99 $26.42 $26.49 $26.35 1,279,593
2021-10-25 $26.85 $26.99 $26.69 $26.93 $26.79 1,019,820
2021-10-22 $26.34 $26.70 $26.17 $26.67 $26.53 920,869
2021-10-21 $26.51 $26.90 $26.16 $26.32 $26.18 1,301,383
2021-10-20 $25.99 $26.92 $25.99 $26.90 $26.76 922,368
2021-10-19 $26.36 $26.36 $25.95 $26.12 $25.98 1,150,422
2021-10-18 $26.01 $26.49 $25.89 $26.16 $26.02 1,193,363
2021-10-15 $26.50 $26.71 $26.07 $26.08 $25.94 1,347,429
2021-10-14 $26.25 $26.25 $25.69 $26.19 $26.05 1,028,969
2021-10-13 $25.84 $25.90 $25.18 $25.81 $25.67 1,553,062
2021-10-12 $25.61 $25.90 $25.41 $25.85 $25.71 1,234,567
2021-10-11 $26.10 $26.17 $25.61 $25.62 $25.49 1,642,911
2021-10-08 $25.78 $26.06 $25.61 $25.88 $25.74 722,036
2021-10-07 $25.79 $25.99 $25.67 $25.87 $25.73 800,043
2021-10-06 $25.48 $25.58 $24.77 $25.54 $25.41 1,310,069
2021-10-05 $26.05 $26.14 $25.66 $25.73 $25.59 1,283,890
2021-10-04 $25.71 $26.05 $25.46 $25.74 $25.60 1,539,033
2021-10-01 $24.94 $25.80 $24.94 $25.67 $25.54 1,392,813
2021-09-30 $25.22 $25.27 $24.85 $24.96 $24.83 1,152,317
2021-09-29 $24.85 $25.11 $24.71 $25.01 $24.88 1,018,919
2021-09-28 $25.04 $25.21 $24.73 $24.79 $24.66 1,188,634
2021-09-27 $23.92 $25.11 $23.92 $24.91 $24.78 1,354,799
2021-09-24 $23.16 $23.75 $23.10 $23.60 $23.48 1,658,664
2021-09-23 $22.45 $23.33 $22.31 $23.28 $23.16 1,013,658
2021-09-22 $21.93 $22.37 $21.85 $22.11 $21.99 893,675
2021-09-21 $21.65 $21.75 $21.32 $21.58 $21.47 922,193
2021-09-20 $21.60 $21.66 $20.95 $21.43 $21.32 1,835,643
2021-09-17 $22.43 $22.80 $22.21 $22.31 $22.19 3,915,990
2021-09-16 $22.78 $22.82 $22.35 $22.44 $22.32 888,235
2021-09-15 $21.91 $22.58 $21.91 $22.56 $22.44 859,545
2021-09-14 $22.63 $22.63 $21.79 $21.96 $21.84 1,169,555
2021-09-13 $22.55 $22.73 $22.33 $22.53 $22.41 1,573,797
2021-09-10 $22.68 $22.72 $22.24 $22.25 $22.13 722,805
2021-09-09 $22.25 $22.63 $22.14 $22.45 $22.33 905,131
2021-09-08 $22.39 $22.52 $22.14 $22.33 $22.21 1,343,087
2021-09-07 $22.74 $23.23 $22.60 $22.62 $22.50 1,016,091
2021-09-03 $22.89 $23.08 $22.65 $22.70 $22.58 1,064,253
2021-09-02 $22.71 $23.07 $22.59 $22.86 $22.74 1,904,952
2021-09-01 $22.98 $23.11 $22.56 $22.75 $22.63 2,422,521
2021-08-31 $22.83 $23.24 $22.64 $22.89 $22.77 1,884,171
2021-08-30 $23.49 $23.49 $22.74 $22.74 $22.62 937,574
2021-08-27 $22.62 $23.52 $22.60 $23.44 $23.32 953,991
2021-08-26 $23.08 $23.08 $22.62 $22.62 $22.50 732,147
2021-08-25 $22.79 $23.36 $22.66 $22.92 $22.80 1,399,057
2021-08-24 $22.50 $22.84 $22.48 $22.71 $22.59 1,178,464
2021-08-23 $22.45 $22.60 $22.25 $22.45 $22.33 787,268
2021-08-20 $21.62 $22.20 $21.53 $22.18 $22.06 902,918
2021-08-19 $21.88 $22.12 $21.38 $21.62 $21.51 1,647,988
2021-08-18 $22.21 $22.66 $21.98 $22.21 $22.09 1,730,543
2021-08-17 $22.50 $22.63 $21.90 $22.23 $22.11 2,170,674
2021-08-16 $22.75 $23.01 $22.53 $22.76 $22.64 2,322,218
2021-08-13 $23.21 $23.30 $22.80 $22.98 $22.86 1,779,122
2021-08-12 $23.50 $23.60 $23.05 $23.30 $23.18 1,772,658
2021-08-11 $23.35 $23.55 $23.03 $23.43 $23.31 2,894,173
2021-08-10 $22.85 $23.38 $22.70 $23.37 $23.25 3,471,506
2021-08-09 $22.98 $23.27 $22.70 $22.95 $22.83 3,510,233
2021-08-06 $22.83 $23.41 $22.75 $23.13 $23.01 1,748,412
2021-08-05 $22.11 $22.42 $22.05 $22.37 $22.25 978,242
2021-08-04 $21.82 $22.40 $21.74 $21.95 $21.83 1,834,876
2021-08-03 $21.78 $22.30 $21.30 $22.26 $22.14 1,874,937
2021-08-02 $21.82 $22.46 $21.45 $21.66 $21.55 1,425,966
2021-07-30 $21.73 $22.22 $21.58 $21.71 $21.60 1,403,591
2021-07-29 $22.02 $22.11 $21.60 $21.90 $21.72 1,400,605
2021-07-28 $21.75 $22.10 $21.31 $21.77 $21.59 1,639,117
2021-07-27 $21.38 $21.79 $21.25 $21.56 $21.38 1,204,618
2021-07-26 $21.78 $22.12 $21.63 $21.69 $21.51 1,222,585
2021-07-23 $21.79 $21.91 $21.38 $21.75 $21.57 1,303,621
2021-07-22 $21.71 $21.85 $21.04 $21.44 $21.26 2,210,073
2021-07-21 $22.03 $22.40 $21.74 $21.77 $21.59 2,069,723
2021-07-20 $20.63 $22.03 $20.63 $21.64 $21.46 2,496,972
2021-07-19 $20.85 $21.39 $20.57 $20.75 $20.57 2,548,859
2021-07-16 $22.68 $22.76 $21.52 $21.62 $21.44 1,399,115
2021-07-15 $22.00 $22.70 $21.78 $22.45 $22.26 2,024,591
2021-07-14 $22.74 $23.09 $22.07 $22.28 $22.09 3,279,924
2021-07-13 $23.29 $23.29 $22.48 $22.76 $22.57 1,728,496
2021-07-12 $23.09 $23.45 $22.75 $23.36 $23.16 1,582,050
2021-07-09 $23.08 $23.63 $22.76 $23.55 $23.35 1,827,691
2021-07-08 $22.67 $22.90 $22.26 $22.45 $22.26 2,601,849
2021-07-07 $23.05 $23.54 $23.05 $23.29 $23.09 1,699,719
2021-07-06 $24.35 $24.35 $23.43 $23.46 $23.26 2,053,643
2021-07-02 $25.07 $25.07 $24.28 $24.46 $24.25 2,292,985
2021-07-01 $25.00 $25.37 $24.85 $25.12 $24.91 2,257,344
2021-06-30 $24.57 $24.85 $24.51 $24.79 $24.58 2,802,068
2021-06-29 $25.47 $25.79 $24.64 $24.67 $24.46 1,834,989
2021-06-28 $25.99 $26.00 $25.16 $25.21 $25.00 2,026,165
2021-06-25 $25.82 $26.38 $25.55 $26.18 $25.96 2,566,417
2021-06-24 $25.37 $25.82 $25.06 $25.62 $25.40 1,290,243
2021-06-23 $25.16 $25.36 $25.02 $25.15 $24.94 1,081,477
2021-06-22 $24.98 $25.16 $24.45 $24.96 $24.75 1,351,601
2021-06-21 $24.14 $25.08 $24.14 $24.98 $24.77 2,115,532
2021-06-18 $23.83 $24.34 $23.56 $23.90 $23.70 6,565,404
2021-06-17 $26.33 $26.42 $24.33 $24.37 $24.16 2,666,781
2021-06-16 $25.47 $26.26 $25.06 $26.15 $25.93 1,607,958
2021-06-15 $25.24 $26.01 $25.03 $25.68 $25.46 1,418,447
2021-06-14 $25.89 $26.31 $25.05 $25.18 $24.97 2,291,274
2021-06-11 $25.92 $26.29 $25.74 $26.02 $25.80 1,135,300
2021-06-10 $26.56 $26.56 $25.74 $25.77 $25.55 1,511,323
2021-06-09 $26.37 $26.40 $26.05 $26.15 $25.93 1,004,054
2021-06-08 $26.08 $26.62 $25.72 $26.62 $26.40 1,580,406
2021-06-07 $26.29 $26.55 $26.15 $26.37 $26.15 1,123,432
2021-06-04 $26.32 $26.38 $25.78 $26.18 $25.96 1,840,711
2021-06-03 $26.62 $26.84 $26.37 $26.38 $26.16 1,564,515
2021-06-02 $27.12 $27.12 $26.60 $26.68 $26.45 1,820,750
2021-06-01 $26.88 $27.22 $26.81 $27.02 $26.79 1,547,889
2021-05-28 $26.83 $26.87 $26.16 $26.64 $26.42 1,671,893
2021-05-27 $26.48 $26.83 $26.38 $26.80 $26.57 1,459,763
2021-05-26 $25.41 $26.05 $25.34 $26.03 $25.81 1,323,591
2021-05-25 $26.22 $26.56 $25.28 $25.32 $25.11 1,803,540
2021-05-24 $26.57 $26.57 $25.90 $26.02 $25.80 1,673,329
2021-05-21 $26.06 $26.56 $25.94 $26.48 $26.26 1,473,462
2021-05-20 $26.04 $26.08 $25.48 $25.82 $25.60 1,548,797
2021-05-19 $25.60 $26.18 $25.18 $26.14 $25.92 2,283,753
2021-05-18 $26.63 $26.78 $26.03 $26.04 $25.82 1,684,576
2021-05-17 $26.24 $26.69 $25.92 $26.64 $26.42 1,536,528
2021-05-14 $26.05 $26.52 $25.92 $26.43 $26.21 1,651,541
2021-05-13 $24.82 $26.07 $24.82 $25.91 $25.69 2,575,801
2021-05-12 $26.31 $26.41 $24.85 $24.89 $24.68 2,569,864
2021-05-11 $25.57 $26.24 $25.49 $25.87 $25.65 2,096,511
2021-05-10 $26.50 $26.74 $25.91 $25.95 $25.73 2,106,209
2021-05-07 $25.81 $26.22 $25.55 $26.17 $25.95 2,307,786
2021-05-06 $26.55 $26.69 $25.85 $26.39 $26.17 1,454,660
2021-05-05 $26.40 $26.56 $26.18 $26.41 $26.19 2,459,897
2021-05-04 $25.44 $26.27 $25.08 $26.26 $26.04 3,113,601
2021-05-03 $25.48 $25.81 $24.83 $25.56 $25.34 2,516,791
2021-04-30 $25.15 $25.75 $25.00 $25.13 $24.92 4,077,496
2021-04-29 $25.48 $25.79 $25.22 $25.41 $25.20 2,287,986
2021-04-28 $25.35 $25.66 $25.16 $25.28 $25.00 2,472,748
2021-04-27 $25.04 $25.38 $24.82 $25.34 $25.06 2,043,689
2021-04-26 $25.12 $25.39 $24.80 $24.97 $24.69 3,100,129
2021-04-23 $23.39 $25.01 $23.32 $24.82 $24.54 3,556,912
2021-04-22 $23.49 $23.81 $23.07 $23.30 $23.04 2,967,312
2021-04-21 $22.63 $23.55 $22.39 $23.45 $23.19 4,940,117
2021-04-20 $24.43 $24.50 $22.52 $22.77 $22.52 8,238,932
2021-04-19 $23.84 $25.04 $23.80 $24.62 $24.35 9,469,664
2021-04-16 $23.79 $24.06 $23.50 $23.83 $23.56 4,126,000
2021-04-15 $23.63 $23.64 $22.92 $23.50 $23.24 3,679,809
2021-04-14 $22.85 $23.82 $22.84 $23.61 $23.35 4,900,052
2021-04-13 $23.24 $23.30 $22.49 $22.75 $22.50 4,589,957
2021-04-12 $23.29 $23.85 $23.19 $23.51 $23.25 5,887,448
2021-04-09 $23.33 $23.40 $22.96 $23.18 $22.92 3,838,327
2021-04-08 $22.95 $23.15 $22.46 $23.10 $22.84 4,427,223
2021-04-07 $23.28 $23.50 $22.92 $23.15 $22.89 5,465,721
2021-04-06 $23.13 $23.52 $23.05 $23.18 $22.92 4,446,999
2021-04-05 $23.67 $23.93 $22.95 $23.18 $22.92 3,732,943
2021-04-01 $22.91 $23.34 $22.87 $23.34 $23.08 5,538,341
2021-03-31 $23.26 $23.47 $22.96 $23.02 $22.76 5,166,127
2021-03-30 $23.12 $23.56 $22.93 $23.39 $23.13 4,799,079
2021-03-29 $23.44 $23.62 $22.43 $22.83 $22.57 6,282,421
2021-03-26 $23.97 $24.30 $23.43 $23.94 $23.67 5,633,870
2021-03-25 $22.62 $23.70 $22.16 $23.57 $23.31 4,227,217
2021-03-24 $23.24 $23.94 $22.73 $22.75 $22.50 4,811,233
2021-03-23 $23.65 $23.86 $22.76 $22.87 $22.61 5,200,588
2021-03-22 $24.47 $24.62 $23.67 $23.92 $23.65 3,953,148
2021-03-19 $24.71 $25.11 $24.15 $24.80 $24.52 7,848,408
2021-03-18 $25.21 $26.37 $24.99 $25.12 $24.84 5,625,460
2021-03-17 $24.58 $25.10 $24.41 $24.87 $24.59 4,206,312
2021-03-16 $24.51 $24.70 $24.06 $24.42 $24.15 3,691,880
2021-03-15 $24.93 $24.99 $24.21 $24.68 $24.40 3,995,700
2021-03-12 $24.61 $24.98 $24.45 $24.87 $24.59 5,282,526
2021-03-11 $23.84 $24.49 $23.63 $24.22 $23.95 4,408,466
2021-03-10 $23.27 $24.14 $23.12 $24.01 $23.74 3,778,689
2021-03-09 $23.13 $23.67 $22.38 $23.27 $23.01 6,081,018
2021-03-08 $22.98 $23.88 $22.82 $23.41 $23.15 5,161,252
2021-03-05 $22.72 $23.00 $21.65 $22.76 $22.51 5,668,589
2021-03-04 $22.47 $22.86 $21.55 $22.08 $21.83 5,430,528
2021-03-03 $22.47 $23.32 $22.47 $22.57 $22.32 4,164,385
2021-03-02 $22.41 $22.69 $22.18 $22.35 $22.10 3,753,828
2021-03-01 $22.40 $22.60 $22.03 $22.44 $22.19 4,665,716
2021-02-26 $21.96 $22.37 $21.38 $21.83 $21.59 5,504,773
2021-02-25 $23.20 $23.31 $22.05 $22.15 $21.90 4,555,767
2021-02-24 $22.00 $23.12 $22.00 $22.92 $22.66 4,534,118
2021-02-23 $21.79 $21.98 $21.44 $21.84 $21.60 4,082,896
2021-02-22 $21.08 $21.98 $21.03 $21.65 $21.41 3,700,523
2021-02-19 $20.61 $21.16 $20.45 $21.15 $20.91 3,579,551
2021-02-18 $20.37 $20.63 $20.18 $20.37 $20.14 2,314,900
2021-02-17 $20.51 $20.87 $20.37 $20.56 $20.33 2,611,104
2021-02-16 $20.60 $20.84 $20.38 $20.64 $20.41 3,124,235
2021-02-12 $19.98 $20.55 $19.85 $20.31 $20.08 2,376,624
2021-02-11 $20.34 $20.71 $19.83 $20.06 $19.84 3,156,953
2021-02-10 $20.54 $20.81 $20.27 $20.36 $20.13 2,128,309
2021-02-09 $20.30 $20.63 $20.01 $20.51 $20.28 3,205,688
2021-02-08 $20.01 $20.44 $19.90 $20.39 $20.16 2,703,654
2021-02-05 $20.09 $20.15 $19.58 $19.92 $19.70 2,942,637
2021-02-04 $19.51 $20.08 $19.41 $19.87 $19.65 2,432,989
2021-02-03 $19.33 $19.64 $19.06 $19.35 $19.13 2,368,452
2021-02-02 $19.23 $19.66 $18.91 $19.40 $19.18 2,612,670
2021-02-01 $18.66 $18.95 $18.40 $18.91 $18.70 2,365,597
2021-01-29 $19.18 $19.27 $18.35 $18.46 $18.25 3,645,781
2021-01-28 $19.04 $19.35 $18.89 $19.23 $18.94 3,086,724
2021-01-27 $18.82 $19.13 $18.56 $18.71 $18.43 3,842,705
2021-01-26 $19.90 $20.07 $19.28 $19.32 $19.03 2,826,099
2021-01-25 $19.88 $20.00 $19.20 $19.73 $19.44 2,718,332
2021-01-22 $19.44 $20.00 $19.34 $19.97 $19.67 2,903,289
2021-01-21 $20.90 $20.92 $19.32 $19.51 $19.22 3,030,435
2021-01-20 $20.83 $21.13 $20.59 $20.85 $20.54 3,055,932
2021-01-19 $20.94 $20.97 $20.42 $20.85 $20.54 2,772,333
2021-01-15 $20.52 $20.88 $20.28 $20.67 $20.36 2,987,147
2021-01-14 $20.64 $21.17 $20.36 $21.08 $20.77 3,208,644
2021-01-13 $20.75 $20.95 $20.03 $20.39 $20.09 4,978,356
2021-01-12 $20.78 $21.13 $20.55 $20.92 $20.61 2,654,825
2021-01-11 $19.84 $20.62 $19.48 $20.57 $20.26 2,157,903
2021-01-08 $20.32 $20.50 $19.63 $20.12 $19.82 3,629,948
2021-01-07 $20.12 $20.71 $19.93 $20.35 $20.05 4,504,089
2021-01-06 $18.89 $20.00 $18.72 $19.69 $19.40 4,870,558
2021-01-05 $17.84 $18.41 $17.77 $18.25 $17.98 2,193,783
2021-01-04 $18.19 $18.34 $17.54 $17.83 $17.56 4,452,042
2020-12-31 $17.95 $18.13 $17.61 $17.98 $17.71 2,648,612
2020-12-30 $17.79 $18.21 $17.79 $17.97 $17.70 1,905,621
2020-12-29 $18.08 $18.12 $17.63 $17.74 $17.48 1,958,673
2020-12-28 $18.16 $18.39 $17.87 $18.04 $17.77 2,015,368
2020-12-24 $18.25 $18.39 $17.70 $17.95 $17.68 1,714,275
2020-12-23 $17.55 $18.28 $17.48 $18.22 $17.95 2,661,041
2020-12-22 $17.56 $17.56 $17.08 $17.25 $16.99 2,560,564
2020-12-21 $17.35 $17.58 $17.05 $17.44 $17.18 2,426,818
2020-12-18 $17.76 $17.78 $17.06 $17.27 $17.01 4,969,712
2020-12-17 $17.95 $17.96 $17.51 $17.70 $17.44 2,580,720
2020-12-16 $17.74 $17.80 $17.39 $17.73 $17.47 2,162,605
2020-12-15 $17.32 $17.63 $17.10 $17.59 $17.33 2,081,218
2020-12-14 $17.43 $17.70 $17.07 $17.15 $16.89 2,170,829
2020-12-11 $16.99 $17.38 $16.89 $17.04 $16.79 2,102,789
2020-12-10 $16.94 $17.35 $16.84 $17.35 $17.09 2,153,722
2020-12-09 $17.37 $17.47 $17.06 $17.20 $16.94 3,002,548
2020-12-08 $16.93 $17.38 $16.92 $17.14 $16.88 3,142,696
2020-12-07 $17.13 $17.23 $16.70 $17.18 $16.92 3,124,482
2020-12-04 $17.08 $17.34 $16.86 $17.34 $17.08 3,258,813
2020-12-03 $16.69 $16.91 $16.43 $16.75 $16.50 2,458,317
2020-12-02 $16.11 $16.83 $16.07 $16.75 $16.50 2,794,646
2020-12-01 $16.61 $16.73 $16.10 $16.28 $16.04 4,013,233
2020-11-30 $16.61 $16.84 $15.96 $15.98 $15.74 4,029,708
2020-11-27 $16.87 $17.05 $16.52 $16.86 $16.61 2,796,595
2020-11-25 $16.79 $16.97 $16.54 $16.92 $16.67 2,911,762
2020-11-24 $16.73 $17.12 $16.70 $17.11 $16.85 2,926,179
2020-11-23 $16.19 $16.46 $15.92 $16.25 $16.01 2,958,765
2020-11-20 $15.74 $15.85 $15.49 $15.77 $15.53 2,442,860
2020-11-19 $15.61 $15.96 $15.41 $15.93 $15.69 4,060,365
2020-11-18 $16.18 $16.34 $15.71 $15.72 $15.49 2,998,885
2020-11-17 $15.82 $16.05 $15.44 $16.02 $15.78 3,127,692
2020-11-16 $16.09 $16.21 $15.66 $16.21 $15.97 4,337,072
2020-11-13 $15.39 $15.63 $15.26 $15.47 $15.24 2,564,147
2020-11-12 $15.02 $15.35 $14.81 $15.10 $14.87 3,087,732
2020-11-11 $16.00 $16.05 $15.34 $15.46 $15.23 4,629,251
2020-11-10 $16.39 $16.59 $15.94 $15.96 $15.72 4,365,945
2020-11-09 $14.94 $16.76 $14.94 $16.20 $15.96 5,329,117
2020-11-06 $13.77 $13.80 $13.29 $13.33 $13.13 2,470,518
2020-11-05 $12.98 $13.79 $12.98 $13.66 $13.46 2,515,755
2020-11-04 $13.55 $13.70 $12.84 $12.84 $12.65 3,736,302
2020-11-03 $14.04 $14.25 $13.86 $14.14 $13.93 2,926,430
2020-11-02 $13.65 $13.82 $13.26 $13.69 $13.49 2,953,022
2020-10-30 $13.08 $13.41 $12.99 $13.38 $13.18 3,849,031
2020-10-29 $12.40 $13.31 $12.25 $13.22 $12.96 4,237,697
2020-10-28 $12.74 $13.19 $12.54 $12.55 $12.30 4,606,626
2020-10-27 $13.45 $13.64 $13.05 $13.07 $12.81 3,351,656
2020-10-26 $13.35 $13.56 $13.11 $13.54 $13.27 4,674,639
2020-10-23 $13.75 $13.80 $13.27 $13.58 $13.31 4,374,733
2020-10-22 $12.56 $13.63 $12.38 $13.53 $13.26 4,738,107
2020-10-21 $12.29 $12.51 $12.14 $12.42 $12.17 3,669,247
2020-10-20 $12.33 $12.67 $12.16 $12.30 $12.05 2,722,873
2020-10-19 $12.39 $12.40 $12.04 $12.07 $11.83 2,481,016
2020-10-16 $12.30 $12.36 $11.97 $12.25 $12.00 2,251,290
2020-10-15 $11.66 $12.29 $11.61 $12.27 $12.02 1,960,060
2020-10-14 $11.99 $12.18 $11.83 $11.88 $11.64 2,638,710
2020-10-13 $12.26 $12.40 $11.96 $11.97 $11.73 2,944,909
2020-10-12 $12.04 $12.42 $12.00 $12.41 $12.16 1,561,034
2020-10-09 $12.50 $12.53 $12.07 $12.07 $11.83 1,686,721
2020-10-08 $12.27 $12.48 $12.12 $12.35 $12.10 2,818,972
2020-10-07 $11.89 $12.41 $11.89 $12.06 $11.82 3,510,215
2020-10-06 $11.99 $12.26 $11.59 $11.65 $11.42 3,149,248
2020-10-05 $11.40 $11.82 $11.40 $11.76 $11.52 2,179,229
2020-10-02 $10.40 $11.19 $10.33 $11.16 $10.94 2,273,485
2020-10-01 $10.67 $10.77 $10.44 $10.69 $10.48 3,205,698
2020-09-30 $10.41 $10.75 $10.33 $10.52 $10.31 2,234,444
2020-09-29 $10.56 $10.60 $10.12 $10.33 $10.12 3,096,483
2020-09-28 $10.63 $10.80 $10.56 $10.62 $10.41 2,833,096
2020-09-25 $10.15 $10.42 $10.05 $10.31 $10.10 2,472,195
2020-09-24 $10.00 $10.39 $9.83 $10.19 $9.99 3,732,566
2020-09-23 $10.33 $10.64 $9.95 $10.01 $9.81 3,403,908
2020-09-22 $10.53 $10.79 $10.14 $10.28 $10.07 3,054,860
2020-09-21 $10.76 $11.04 $10.48 $10.52 $10.31 4,170,593
2020-09-18 $11.56 $11.61 $11.16 $11.21 $10.99 6,029,985
2020-09-17 $11.21 $11.58 $11.05 $11.53 $11.30 2,544,839
2020-09-16 $11.28 $11.64 $10.95 $11.43 $11.20 3,621,713
2020-09-15 $11.52 $11.60 $11.19 $11.22 $11.00 2,018,989
2020-09-14 $11.23 $11.70 $11.10 $11.58 $11.35 2,882,042
2020-09-11 $10.74 $11.04 $10.53 $11.01 $10.79 3,771,147
2020-09-10 $11.15 $11.35 $10.78 $10.79 $10.57 2,967,158
2020-09-09 $11.29 $11.44 $11.06 $11.08 $10.86 2,984,461
2020-09-08 $11.87 $11.97 $11.20 $11.21 $10.99 3,143,352
2020-09-04 $12.13 $12.41 $11.87 $12.18 $11.94 3,381,908
2020-09-03 $11.88 $12.49 $11.70 $11.74 $11.50 3,567,200
2020-09-02 $11.58 $11.79 $11.46 $11.73 $11.50 1,777,573
2020-09-01 $11.53 $11.86 $11.33 $11.62 $11.39 3,049,739
2020-08-31 $12.00 $12.05 $11.66 $11.67 $11.44 2,087,063
2020-08-28 $12.09 $12.10 $11.86 $12.03 $11.79 1,740,544
2020-08-27 $11.82 $12.24 $11.78 $11.93 $11.69 2,291,849
2020-08-26 $12.11 $12.13 $11.70 $11.77 $11.53 1,875,598
2020-08-25 $12.39 $12.58 $11.97 $12.14 $11.90 2,368,041
2020-08-24 $11.57 $12.29 $11.44 $12.17 $11.93 2,182,187
2020-08-21 $11.49 $11.66 $11.35 $11.44 $11.21 2,149,427
2020-08-20 $11.72 $11.77 $11.43 $11.57 $11.34 2,725,461
2020-08-19 $11.70 $12.13 $11.65 $11.97 $11.73 2,735,724
2020-08-18 $12.22 $12.22 $11.69 $11.73 $11.50 1,665,460
2020-08-17 $12.59 $12.59 $12.15 $12.23 $11.99 2,332,416
2020-08-14 $12.38 $12.87 $12.23 $12.70 $12.45 1,542,445
2020-08-13 $12.47 $12.73 $12.41 $12.49 $12.24 2,004,656
2020-08-12 $13.28 $13.30 $12.43 $12.72 $12.47 1,836,748
2020-08-11 $12.99 $13.35 $12.80 $12.90 $12.64 3,414,855
2020-08-10 $12.33 $12.80 $12.27 $12.56 $12.31 2,201,719
2020-08-07 $11.41 $12.27 $11.33 $12.25 $12.00 2,291,850
2020-08-06 $11.49 $11.66 $11.31 $11.50 $11.27 1,842,787
2020-08-05 $11.42 $11.65 $11.30 $11.52 $11.29 1,659,792
2020-08-04 $11.13 $11.28 $11.05 $11.22 $11.00 1,891,274
2020-08-03 $11.29 $11.34 $11.01 $11.19 $10.97 1,671,941
2020-07-31 $11.39 $11.46 $11.06 $11.25 $11.02 1,869,333
2020-07-30 $11.46 $11.62 $11.16 $11.58 $11.28 1,985,088
2020-07-29 $11.37 $11.90 $11.33 $11.86 $11.55 1,221,537
2020-07-28 $11.41 $11.64 $11.19 $11.38 $11.08 2,338,575
2020-07-27 $11.60 $11.63 $11.24 $11.55 $11.25 2,460,072
2020-07-24 $11.79 $11.97 $11.69 $11.69 $11.38 2,104,463
2020-07-23 $11.43 $11.89 $11.09 $11.70 $11.39 1,854,237
2020-07-22 $11.49 $11.57 $11.18 $11.42 $11.12 2,877,845
2020-07-21 $10.91 $11.52 $10.90 $11.42 $11.12 3,377,093
2020-07-20 $10.69 $10.96 $10.61 $10.73 $10.45 3,284,339
2020-07-17 $11.08 $11.25 $10.80 $10.80 $10.52 2,349,763
2020-07-16 $11.09 $11.47 $10.91 $11.13 $10.84 3,283,737
2020-07-15 $10.65 $11.34 $10.59 $11.28 $10.99 3,064,121
2020-07-14 $10.52 $10.56 $10.03 $10.22 $9.95 3,075,206
2020-07-13 $10.61 $10.86 $10.12 $10.54 $10.26 2,523,830
2020-07-10 $9.70 $10.44 $9.69 $10.43 $10.16 3,121,045
2020-07-09 $10.24 $10.28 $9.62 $9.74 $9.49 2,486,991
2020-07-08 $10.29 $10.64 $10.05 $10.33 $10.06 3,581,540
2020-07-07 $11.08 $11.08 $10.31 $10.34 $10.07 3,949,635
2020-07-06 $11.47 $11.73 $10.92 $11.18 $10.89 2,579,538
2020-07-02 $11.53 $11.75 $11.03 $11.08 $10.79 2,927,554
2020-07-01 $11.77 $11.81 $10.97 $11.03 $10.74 2,490,307
2020-06-30 $11.26 $11.82 $11.25 $11.72 $11.41 2,076,355
2020-06-29 $10.73 $11.50 $10.54 $11.42 $11.12 3,956,331
2020-06-26 $11.10 $11.22 $10.52 $10.54 $10.26 3,766,834
2020-06-25 $10.83 $11.48 $10.71 $11.46 $11.16 2,871,834
2020-06-24 $11.55 $11.61 $10.94 $10.95 $10.66 2,807,581
2020-06-23 $12.53 $12.61 $11.80 $11.84 $11.53 2,580,745
2020-06-22 $11.87 $12.44 $11.70 $12.22 $11.90 4,712,006
2020-06-19 $12.43 $12.59 $11.68 $12.02 $11.71 4,208,933
2020-06-18 $11.84 $12.48 $11.81 $12.22 $11.90 2,716,514
2020-06-17 $12.94 $13.00 $12.03 $12.07 $11.76 2,256,462
2020-06-16 $13.05 $13.14 $12.35 $12.91 $12.57 2,362,086
2020-06-15 $11.22 $12.26 $11.13 $12.09 $11.77 2,584,722
2020-06-12 $12.30 $12.40 $11.49 $12.06 $11.75 1,890,475
2020-06-11 $11.74 $12.31 $11.37 $11.38 $11.08 1,627,879
2020-06-10 $14.10 $14.38 $12.95 $12.99 $12.65 2,757,207
2020-06-09 $14.36 $14.56 $13.75 $14.29 $13.92 2,733,452
2020-06-08 $15.00 $15.18 $14.52 $15.17 $14.77 2,216,866
2020-06-05 $14.96 $15.00 $14.27 $14.40 $14.02 3,063,847
2020-06-04 $13.08 $13.48 $12.65 $13.39 $13.04 3,392,340
2020-06-03 $12.74 $13.31 $12.55 $13.03 $12.69 2,579,797
2020-06-02 $12.84 $12.91 $12.15 $12.24 $11.92 2,100,412
2020-06-01 $12.46 $12.91 $12.25 $12.58 $12.25 1,525,467
2020-05-29 $12.51 $12.76 $12.14 $12.30 $11.98 2,108,276
2020-05-28 $13.71 $13.71 $12.80 $12.85 $12.51 2,906,532
2020-05-27 $13.24 $13.58 $12.47 $13.51 $13.16 2,691,098
2020-05-26 $11.84 $12.42 $11.59 $12.25 $11.93 2,653,404
2020-05-22 $11.48 $11.59 $10.84 $10.98 $10.69 2,062,116
2020-05-21 $11.56 $11.82 $11.27 $11.37 $11.07 3,184,656
2020-05-20 $10.97 $11.77 $10.96 $11.64 $11.34 3,947,308
2020-05-19 $11.11 $11.22 $10.66 $10.66 $10.38 2,103,508
2020-05-18 $10.55 $11.32 $10.43 $11.21 $10.92 3,030,087
2020-05-15 $9.77 $10.16 $9.68 $9.82 $9.56 1,448,146
2020-05-14 $9.26 $10.22 $8.99 $10.01 $9.75 2,187,978
2020-05-13 $10.16 $10.30 $9.37 $9.55 $9.30 2,465,418
2020-05-12 $11.30 $11.40 $10.37 $10.40 $10.13 2,678,309
2020-05-11 $11.55 $11.60 $11.00 $11.25 $10.96 3,333,636
2020-05-08 $11.12 $11.87 $11.12 $11.80 $11.49 1,623,357
2020-05-07 $10.62 $11.24 $10.61 $10.75 $10.47 1,553,093
2020-05-06 $11.34 $11.34 $10.53 $10.58 $10.24 1,696,265
2020-05-05 $12.17 $12.44 $10.98 $11.03 $10.67 1,752,895
2020-05-04 $11.40 $11.70 $11.05 $11.57 $11.20 1,925,923
2020-05-01 $11.82 $12.02 $11.11 $11.47 $11.10 2,161,251
2020-04-30 $12.33 $12.61 $12.03 $12.33 $11.93 3,809,568
2020-04-29 $11.74 $12.92 $11.61 $12.78 $12.37 3,954,553
2020-04-28 $12.22 $12.33 $11.07 $11.16 $10.80 4,330,214
2020-04-27 $11.05 $11.96 $10.96 $11.84 $11.46 2,306,018
2020-04-24 $10.62 $11.12 $10.33 $11.01 $10.65 1,837,768
2020-04-23 $10.30 $10.75 $10.23 $10.41 $10.07 1,151,266
2020-04-22 $10.37 $10.56 $10.06 $10.17 $9.84 1,784,369
2020-04-21 $10.18 $10.49 $9.86 $10.05 $9.72 1,822,013
2020-04-20 $10.16 $11.01 $9.93 $10.81 $10.46 1,964,122
2020-04-17 $10.00 $10.85 $9.87 $10.63 $10.29 2,985,920
2020-04-16 $9.87 $9.96 $9.09 $9.37 $9.07 2,277,905
2020-04-15 $9.95 $10.31 $9.79 $9.96 $9.64 1,495,874
2020-04-14 $11.05 $11.34 $10.47 $10.80 $10.45 1,424,948
2020-04-13 $12.07 $12.16 $10.51 $10.77 $10.42 1,453,581
2020-04-09 $11.63 $12.18 $11.34 $12.05 $11.66 2,168,682
2020-04-08 $10.72 $11.10 $10.52 $11.05 $10.69 1,497,872
2020-04-07 $10.69 $11.20 $10.39 $10.47 $10.13 2,998,112
2020-04-06 $9.15 $9.83 $8.96 $9.73 $9.41 2,507,909
2020-04-03 $9.67 $9.92 $8.41 $8.47 $8.20 2,670,173
2020-04-02 $9.14 $9.87 $9.08 $9.75 $9.43 1,725,136
2020-04-01 $9.56 $9.73 $8.90 $9.22 $8.92 2,367,428
2020-03-31 $10.78 $10.95 $10.14 $10.45 $10.11 2,943,151
2020-03-30 $10.97 $11.32 $10.13 $10.92 $10.57 3,941,666
2020-03-27 $10.95 $11.62 $10.70 $11.08 $10.72 2,829,499
2020-03-26 $9.74 $11.69 $9.48 $11.61 $11.23 4,243,684
2020-03-25 $9.25 $10.07 $8.64 $9.62 $9.31 3,737,553
2020-03-24 $7.98 $9.33 $7.96 $9.03 $8.74 2,335,922
2020-03-23 $8.56 $8.56 $7.01 $7.48 $7.24 3,371,158
2020-03-20 $9.57 $10.03 $8.51 $8.68 $8.40 5,441,657
2020-03-19 $7.72 $9.65 $7.32 $9.46 $9.15 3,582,082
2020-03-18 $9.50 $9.91 $7.03 $7.99 $7.73 3,781,042
2020-03-17 $10.98 $11.17 $9.66 $10.14 $9.81 3,172,721
2020-03-16 $11.01 $11.21 $10.56 $10.74 $10.39 2,871,801
2020-03-13 $12.50 $12.70 $11.74 $12.58 $12.17 3,348,413
2020-03-12 $11.50 $13.01 $10.86 $11.50 $11.13 3,891,874
2020-03-11 $13.68 $13.77 $12.72 $12.93 $12.51 4,236,847
2020-03-10 $14.04 $14.18 $13.33 $14.14 $13.68 3,255,042
2020-03-09 $14.38 $14.59 $13.39 $13.40 $12.97 2,466,994
2020-03-06 $15.81 $16.59 $15.62 $15.98 $15.46 2,675,181
2020-03-05 $16.70 $16.84 $16.33 $16.58 $16.04 2,321,089
2020-03-04 $17.34 $17.41 $16.66 $17.39 $16.83 2,356,317
2020-03-03 $17.64 $17.95 $16.92 $17.10 $16.55 3,393,668
2020-03-02 $16.79 $17.70 $16.58 $17.70 $17.13 2,628,558
2020-02-28 $16.12 $16.70 $16.10 $16.58 $16.04 4,429,075
2020-02-27 $17.18 $17.74 $16.70 $16.70 $16.16 2,961,342
2020-02-26 $18.26 $18.31 $17.59 $17.67 $17.10 1,684,031
2020-02-25 $18.90 $19.00 $18.02 $18.12 $17.53 1,421,150
2020-02-24 $18.96 $19.17 $18.86 $18.90 $18.29 1,745,736
2020-02-21 $19.73 $19.80 $19.53 $19.65 $19.01 1,793,129
2020-02-20 $19.45 $19.92 $19.45 $19.89 $19.25 1,048,522
2020-02-19 $19.64 $19.70 $19.52 $19.57 $18.94 963,146
2020-02-18 $19.82 $19.92 $19.52 $19.54 $18.91 1,809,549
2020-02-14 $20.28 $20.35 $19.92 $19.95 $19.30 1,079,904
2020-02-13 $20.15 $20.35 $20.12 $20.31 $19.65 660,196
2020-02-12 $20.65 $20.69 $20.14 $20.25 $19.59 1,221,466
2020-02-11 $20.48 $20.71 $20.41 $20.43 $19.77 779,053
2020-02-10 $20.27 $20.42 $20.22 $20.38 $19.72 1,143,097
2020-02-07 $20.42 $20.51 $20.33 $20.37 $19.71 1,034,996
2020-02-06 $21.12 $21.16 $20.59 $20.62 $19.95 969,784
2020-02-05 $20.81 $21.02 $20.81 $20.98 $20.30 961,733
2020-02-04 $20.58 $20.65 $20.42 $20.54 $19.87 1,126,413
2020-02-03 $20.12 $20.34 $20.08 $20.20 $19.55 1,342,676
2020-01-31 $20.18 $20.31 $19.99 $20.00 $19.35 1,521,142
2020-01-30 $20.20 $20.53 $20.02 $20.51 $19.78 1,219,307
2020-01-29 $20.45 $20.58 $20.36 $20.37 $19.64 1,479,831
2020-01-28 $20.16 $20.51 $20.05 $20.41 $19.68 1,199,499
2020-01-27 $20.07 $20.29 $20.00 $20.02 $19.30 1,158,207
2020-01-24 $20.81 $20.91 $20.30 $20.51 $19.78 1,926,301
2020-01-23 $20.91 $20.91 $20.22 $20.79 $20.05 2,371,025
2020-01-22 $20.75 $20.84 $20.44 $20.50 $19.77 1,709,916
2020-01-21 $20.74 $20.84 $20.59 $20.59 $19.85 1,072,476
2020-01-17 $20.95 $20.99 $20.78 $20.89 $20.14 888,290
2020-01-16 $20.67 $20.82 $20.61 $20.82 $20.08 1,000,499
2020-01-15 $20.50 $20.72 $20.35 $20.48 $19.75 978,733
2020-01-14 $20.63 $20.80 $20.51 $20.72 $19.98 648,031
2020-01-13 $20.73 $20.74 $20.54 $20.66 $19.92 680,879
2020-01-10 $20.82 $20.85 $20.56 $20.65 $19.91 1,737,891
2020-01-09 $20.83 $20.83 $20.66 $20.80 $20.06 1,102,839
2020-01-08 $20.43 $20.72 $20.31 $20.65 $19.91 1,147,727
2020-01-07 $20.55 $20.62 $20.36 $20.40 $19.67 928,947
2020-01-06 $20.71 $20.79 $20.54 $20.62 $19.88 1,291,711
2020-01-03 $20.85 $21.10 $20.80 $20.96 $20.21 960,155
2020-01-02 $21.21 $21.21 $20.98 $21.19 $20.43 1,509,322
2019-12-31 $20.94 $21.22 $20.94 $21.08 $20.33 1,118,181
2019-12-30 $21.10 $21.14 $20.96 $21.00 $20.25 902,672
2019-12-27 $21.19 $21.19 $20.96 $20.98 $20.23 536,509
2019-12-26 $21.21 $21.30 $21.12 $21.16 $20.40 639,015
2019-12-24 $21.20 $21.21 $21.03 $21.15 $20.39 343,324
2019-12-23 $21.39 $21.40 $21.12 $21.12 $20.36 589,798
2019-12-20 $21.35 $21.55 $21.22 $21.31 $20.55 3,735,612
2019-12-19 $21.54 $21.60 $21.14 $21.24 $20.48 1,890,182
2019-12-18 $21.60 $21.63 $21.42 $21.58 $20.81 1,613,311
2019-12-17 $21.32 $21.58 $21.23 $21.54 $20.77 964,243
2019-12-16 $21.42 $21.56 $21.22 $21.30 $20.54 1,925,566
2019-12-13 $21.16 $21.54 $20.95 $21.13 $20.37 986,375
2019-12-12 $20.56 $21.28 $20.53 $21.24 $20.48 1,447,688
2019-12-11 $20.50 $20.54 $20.22 $20.33 $19.60 1,218,557
2019-12-10 $20.45 $20.57 $20.36 $20.45 $19.72 1,522,920
2019-12-09 $20.60 $20.67 $20.46 $20.51 $19.78 1,166,172
2019-12-06 $20.80 $21.00 $20.69 $20.70 $19.96 1,280,661
2019-12-05 $20.48 $20.52 $20.35 $20.43 $19.70 830,342
2019-12-04 $20.12 $20.47 $20.07 $20.39 $19.66 1,172,325
2019-12-03 $20.00 $20.11 $19.79 $20.05 $19.33 971,771
2019-12-02 $20.54 $20.72 $20.32 $20.36 $19.63 1,254,390
2019-11-29 $20.52 $20.66 $20.40 $20.42 $19.69 615,854
2019-11-27 $20.63 $20.69 $20.50 $20.59 $19.85 565,662
2019-11-26 $20.74 $20.74 $20.46 $20.50 $19.77 1,211,354
2019-11-25 $20.55 $20.93 $20.49 $20.82 $20.08 1,778,440
2019-11-22 $20.56 $20.66 $20.45 $20.54 $19.81 1,264,222
2019-11-21 $20.60 $20.60 $20.27 $20.49 $19.76 1,141,939
2019-11-20 $20.49 $20.60 $20.29 $20.47 $19.74 1,279,245
2019-11-19 $20.61 $20.69 $20.53 $20.58 $19.84 1,272,093
2019-11-18 $20.55 $20.55 $20.33 $20.53 $19.80 1,054,384
2019-11-15 $20.82 $20.85 $20.61 $20.65 $19.91 784,844
2019-11-14 $20.57 $20.70 $20.50 $20.64 $19.90 1,138,877
2019-11-13 $20.54 $20.72 $20.38 $20.65 $19.91 876,714
2019-11-12 $20.74 $20.94 $20.61 $20.80 $20.06 2,584,478
2019-11-11 $20.59 $20.78 $20.55 $20.74 $20.00 979,219
2019-11-08 $20.65 $20.86 $20.61 $20.72 $19.98 1,563,847
2019-11-07 $20.75 $21.04 $20.58 $20.70 $19.96 1,421,244
2019-11-06 $20.64 $20.66 $20.33 $20.55 $19.81 997,256
2019-11-05 $20.92 $21.11 $20.71 $20.75 $20.01 969,086
2019-11-04 $20.30 $20.83 $20.18 $20.75 $20.01 2,215,838
2019-11-01 $19.77 $20.05 $19.75 $20.05 $19.33 1,908,819
2019-10-31 $19.95 $20.03 $19.40 $19.65 $18.88 1,964,421
2019-10-30 $20.45 $20.45 $19.93 $20.08 $19.29 1,103,182
2019-10-29 $20.14 $20.64 $20.08 $20.53 $19.73 1,209,535
2019-10-28 $20.18 $20.35 $20.10 $20.23 $19.44 987,243
2019-10-25 $19.68 $20.32 $19.68 $20.10 $19.31 1,525,314
2019-10-24 $19.75 $20.01 $18.96 $19.74 $18.97 2,177,746
2019-10-23 $20.30 $20.45 $20.07 $20.14 $19.35 1,288,751
2019-10-22 $20.40 $20.63 $20.18 $20.32 $19.53 981,458
2019-10-21 $20.48 $20.69 $20.40 $20.42 $19.62 1,399,091
2019-10-18 $20.03 $20.35 $20.03 $20.21 $19.42 1,161,580
2019-10-17 $20.18 $20.19 $19.94 $20.13 $19.34 873,404
2019-10-16 $19.96 $20.20 $19.86 $20.07 $19.28 836,576
2019-10-15 $19.73 $20.18 $19.61 $19.96 $19.18 1,432,251
2019-10-14 $19.37 $19.65 $19.26 $19.62 $18.85 1,104,277
2019-10-11 $19.61 $19.86 $19.48 $19.51 $18.75 2,241,873
2019-10-10 $19.07 $19.35 $19.01 $19.13 $18.38 1,495,195
2019-10-09 $18.83 $19.10 $18.74 $18.94 $18.20 1,480,430
2019-10-08 $19.01 $19.22 $18.68 $18.72 $17.99 1,589,416
2019-10-07 $19.42 $19.60 $19.30 $19.34 $18.58 734,963
2019-10-04 $19.30 $19.48 $19.18 $19.47 $18.71 710,199
2019-10-03 $19.12 $19.32 $18.87 $19.29 $18.54 1,152,989
2019-10-02 $19.30 $19.48 $19.09 $19.26 $18.51 1,050,710
2019-10-01 $20.26 $20.45 $19.33 $19.47 $18.71 1,897,986
2019-09-30 $20.44 $20.44 $19.81 $20.06 $19.28 2,456,166
2019-09-27 $20.60 $20.87 $20.24 $20.35 $19.55 932,744
2019-09-26 $20.47 $20.59 $20.37 $20.40 $19.60 937,502
2019-09-25 $20.12 $20.74 $19.98 $20.57 $19.77 1,870,825
2019-09-24 $20.38 $20.46 $20.00 $20.03 $19.25 1,538,929
2019-09-23 $20.10 $20.55 $20.10 $20.43 $19.63 1,104,748
2019-09-20 $20.55 $20.70 $20.15 $20.28 $19.49 5,853,263
2019-09-19 $20.74 $20.93 $20.41 $20.46 $19.66 1,230,537
2019-09-18 $20.48 $20.91 $20.36 $20.86 $20.04 1,153,341
2019-09-17 $20.78 $20.78 $20.50 $20.63 $19.82 928,826
2019-09-16 $20.77 $21.08 $20.71 $20.92 $20.10 841,133
2019-09-13 $21.00 $21.22 $20.77 $20.97 $20.15 1,707,821
2019-09-12 $20.58 $20.89 $20.40 $20.75 $19.94 932,081
2019-09-11 $20.38 $20.77 $19.94 $20.76 $19.95 1,109,126
2019-09-10 $20.00 $20.31 $19.84 $20.28 $19.49 1,087,338
2019-09-09 $19.46 $20.03 $19.32 $19.93 $19.15 2,334,078
2019-09-06 $19.40 $19.51 $19.18 $19.26 $18.51 1,067,367
2019-09-05 $19.07 $19.52 $19.07 $19.40 $18.64 904,509
2019-09-04 $18.78 $18.84 $18.55 $18.70 $17.97 792,136
2019-09-03 $18.87 $18.97 $18.48 $18.66 $17.93 3,193,458
2019-08-30 $19.20 $19.22 $18.93 $19.07 $18.32 768,585
2019-08-29 $18.89 $19.10 $18.81 $19.04 $18.30 786,627
2019-08-28 $18.40 $18.82 $18.37 $18.68 $17.95 936,773
2019-08-27 $18.87 $18.88 $18.10 $18.49 $17.77 2,007,089
2019-08-26 $18.82 $18.85 $18.45 $18.81 $18.07 1,345,444
2019-08-23 $19.14 $19.43 $18.53 $18.63 $17.90 1,098,393
2019-08-22 $19.32 $19.48 $19.13 $19.32 $18.56 948,916
2019-08-21 $19.25 $19.25 $19.02 $19.18 $18.43 1,150,744
2019-08-20 $19.16 $19.27 $18.98 $19.04 $18.30 879,350
2019-08-19 $19.64 $19.65 $19.32 $19.34 $18.58 1,536,773
2019-08-16 $18.85 $19.26 $18.85 $19.24 $18.49 1,451,155
2019-08-15 $19.04 $19.04 $18.67 $18.70 $17.97 1,814,006
2019-08-14 $19.17 $19.32 $18.81 $18.89 $18.15 2,015,049
2019-08-13 $19.28 $20.01 $19.27 $19.66 $18.89 1,361,365
2019-08-12 $19.42 $19.68 $19.36 $19.37 $18.61 1,498,053
2019-08-09 $19.79 $19.86 $19.63 $19.72 $18.95 1,105,972
2019-08-08 $19.63 $20.06 $19.54 $19.85 $19.07 1,481,812
2019-08-07 $19.20 $19.52 $18.95 $19.40 $18.64 2,212,293
2019-08-06 $19.73 $19.88 $19.28 $19.65 $18.88 1,073,541
2019-08-05 $19.88 $19.88 $19.31 $19.58 $18.81 1,667,687
2019-08-02 $20.33 $20.48 $19.91 $20.34 $19.54 2,304,309
2019-08-01 $21.80 $21.95 $20.45 $20.50 $19.63 2,645,774
2019-07-31 $21.94 $22.12 $21.70 $21.85 $20.92 2,122,384
2019-07-30 $21.53 $22.01 $21.47 $21.99 $21.06 1,303,536
2019-07-29 $21.86 $22.03 $21.73 $21.75 $20.83 1,656,995
2019-07-26 $21.40 $22.06 $21.40 $21.92 $20.99 2,074,572
2019-07-25 $21.30 $22.17 $21.08 $21.37 $20.46 3,146,647
2019-07-24 $20.81 $21.71 $20.81 $21.67 $20.75 2,250,552
2019-07-23 $20.89 $21.08 $20.72 $20.86 $19.98 2,226,754
2019-07-22 $21.07 $21.12 $20.88 $20.90 $20.01 1,190,844
2019-07-19 $21.12 $21.30 $21.10 $21.15 $20.25 1,094,976
2019-07-18 $20.91 $21.26 $20.86 $21.08 $20.19 861,163
2019-07-17 $21.00 $21.21 $20.94 $20.94 $20.05 960,922
2019-07-16 $21.40 $21.58 $21.11 $21.14 $20.24 1,048,304
2019-07-15 $21.63 $21.63 $21.15 $21.20 $20.30 1,088,225
2019-07-12 $21.40 $21.66 $21.23 $21.57 $20.66 1,151,338
2019-07-11 $21.15 $21.25 $20.88 $21.19 $20.29 882,341
2019-07-10 $21.25 $21.33 $21.00 $21.09 $20.20 958,441
2019-07-09 $21.05 $21.38 $20.96 $21.31 $20.41 1,268,916
2019-07-08 $21.26 $21.32 $21.00 $21.05 $20.16 1,226,122
2019-07-05 $21.28 $21.54 $21.21 $21.43 $20.52 1,390,782
2019-07-03 $20.97 $21.23 $20.93 $21.05 $20.16 869,304
2019-07-02 $21.29 $21.37 $20.81 $20.92 $20.03 1,149,736
2019-07-01 $21.49 $21.71 $21.24 $21.38 $20.47 1,250,667
2019-06-28 $21.18 $21.48 $21.07 $21.28 $20.38 2,259,170
2019-06-27 $20.62 $20.94 $20.62 $20.94 $20.05 1,251,268
2019-06-26 $20.40 $20.59 $20.28 $20.55 $19.68 2,218,661
2019-06-25 $20.24 $20.38 $19.93 $20.27 $19.41 1,839,491
2019-06-24 $20.51 $20.64 $20.25 $20.27 $19.41 1,247,643
2019-06-21 $20.44 $20.73 $20.44 $20.56 $19.69 2,509,808
2019-06-20 $20.51 $20.56 $20.07 $20.52 $19.65 1,679,691
2019-06-19 $20.50 $20.74 $20.28 $20.35 $19.49 1,652,048
2019-06-18 $20.00 $20.60 $19.95 $20.39 $19.53 1,681,274
2019-06-17 $20.33 $20.56 $19.98 $20.02 $19.17 1,726,810
2019-06-14 $20.38 $20.48 $20.06 $20.35 $19.49 950,965
2019-06-13 $20.43 $20.65 $20.33 $20.38 $19.52 1,351,886
2019-06-12 $20.54 $20.58 $20.02 $20.38 $19.52 3,329,108
2019-06-11 $20.70 $20.82 $20.40 $20.56 $19.69 1,879,927
2019-06-10 $20.62 $20.85 $20.50 $20.53 $19.66 1,968,590
2019-06-07 $20.38 $20.59 $20.33 $20.42 $19.55 1,282,400
2019-06-06 $20.41 $20.63 $20.24 $20.54 $19.67 1,284,010
2019-06-05 $20.44 $20.59 $20.16 $20.48 $19.61 2,568,673
2019-06-04 $20.12 $20.52 $20.10 $20.50 $19.63 2,869,882
2019-06-03 $19.25 $19.95 $19.25 $19.80 $18.96 3,396,785
2019-05-31 $19.45 $19.62 $19.24 $19.31 $18.49 1,837,420
2019-05-30 $20.41 $20.58 $19.57 $19.74 $18.90 2,121,058
2019-05-29 $19.96 $20.40 $19.90 $20.37 $19.51 1,882,627
2019-05-28 $20.45 $20.55 $20.20 $20.21 $19.35 1,778,942
2019-05-24 $20.10 $20.60 $20.09 $20.54 $19.67 2,763,993
2019-05-23 $20.23 $20.23 $19.90 $20.00 $19.15 2,263,182
2019-05-22 $20.52 $20.71 $20.40 $20.44 $19.57 1,780,311
2019-05-21 $20.67 $20.87 $20.58 $20.60 $19.73 2,801,757
2019-05-20 $20.52 $20.86 $20.51 $20.66 $19.78 2,933,262
2019-05-17 $20.60 $21.10 $20.60 $20.64 $19.76 2,435,004
2019-05-16 $20.80 $21.05 $20.76 $20.84 $19.96 2,782,788
2019-05-15 $20.67 $20.85 $20.39 $20.62 $19.75 2,876,861
2019-05-14 $20.67 $21.02 $20.54 $20.81 $19.93 3,391,855
2019-05-13 $21.09 $21.09 $20.51 $20.58 $19.71 2,454,133
2019-05-10 $21.25 $21.52 $21.01 $21.40 $20.49 2,128,181
2019-05-09 $21.06 $21.45 $20.93 $21.34 $20.43 2,542,685
2019-05-08 $21.37 $21.62 $21.32 $21.34 $20.43 3,195,897
2019-05-07 $21.51 $21.70 $21.35 $21.50 $20.59 3,289,115
2019-05-06 $21.37 $21.98 $21.30 $21.84 $20.91 2,310,436
2019-05-03 $21.66 $21.92 $21.56 $21.83 $20.90 1,873,558
2019-05-02 $21.19 $21.66 $21.19 $21.66 $20.67 2,030,736
2019-05-01 $21.43 $21.66 $20.95 $21.18 $20.22 1,854,336
2019-04-30 $21.51 $21.61 $21.25 $21.42 $20.45 1,570,524
2019-04-29 $21.10 $21.57 $21.00 $21.44 $20.46 2,512,354
2019-04-26 $20.97 $21.10 $20.70 $20.99 $20.04 2,516,774
2019-04-25 $20.52 $21.15 $20.52 $20.88 $19.93 3,463,164
2019-04-24 $20.39 $20.76 $20.18 $20.61 $19.67 3,371,343
2019-04-23 $19.94 $20.43 $19.79 $20.41 $19.48 2,612,201
2019-04-22 $20.22 $20.34 $19.85 $19.98 $19.07 1,240,182
2019-04-18 $20.37 $20.49 $20.12 $20.25 $19.33 2,121,978
2019-04-17 $20.92 $20.95 $20.33 $20.44 $19.51 3,271,710
2019-04-16 $20.45 $20.81 $20.33 $20.77 $19.83 1,570,847
2019-04-15 $20.64 $20.71 $20.27 $20.30 $19.38 1,064,365
2019-04-12 $20.40 $20.73 $20.12 $20.68 $19.74 2,024,202
2019-04-11 $19.95 $20.21 $19.83 $20.11 $19.20 2,269,248
2019-04-10 $19.69 $19.90 $19.49 $19.88 $18.98 1,037,846
2019-04-09 $19.97 $20.04 $19.64 $19.69 $18.79 1,526,484
2019-04-08 $19.96 $20.17 $19.91 $20.08 $19.17 2,388,557
2019-04-05 $19.95 $20.09 $19.77 $20.09 $19.18 2,321,465
2019-04-04 $19.60 $20.01 $19.60 $19.93 $19.02 1,513,772
2019-04-03 $19.66 $19.85 $19.53 $19.62 $18.73 2,271,248
2019-04-02 $19.31 $19.63 $19.15 $19.44 $18.56 1,936,603
2019-04-01 $18.83 $19.44 $18.78 $19.39 $18.51 2,560,648
2019-03-29 $19.00 $19.00 $18.51 $18.63 $17.78 3,409,391
2019-03-28 $18.47 $18.81 $18.37 $18.79 $17.94 2,393,308
2019-03-27 $18.15 $18.48 $18.11 $18.39 $17.55 2,461,811
2019-03-26 $17.96 $18.24 $17.80 $18.20 $17.37 3,057,302
2019-03-25 $17.69 $17.94 $17.57 $17.79 $16.98 3,554,391
2019-03-22 $18.70 $18.79 $17.61 $17.72 $16.91 4,275,480
2019-03-21 $19.08 $19.51 $18.93 $18.98 $18.12 2,416,296
2019-03-20 $19.75 $19.96 $19.28 $19.30 $18.42 2,400,930
2019-03-19 $20.39 $20.39 $19.76 $19.86 $18.96 3,212,945
2019-03-18 $20.00 $20.27 $19.96 $20.25 $19.33 3,548,620
2019-03-15 $19.73 $20.08 $19.65 $19.91 $19.00 5,646,407
2019-03-14 $19.65 $19.72 $19.53 $19.67 $18.78 1,644,911
2019-03-13 $19.43 $19.67 $19.35 $19.63 $18.74 3,184,372
2019-03-12 $19.38 $19.53 $19.20 $19.29 $18.41 2,254,536
2019-03-11 $19.17 $19.37 $19.14 $19.30 $18.42 2,346,562
2019-03-08 $19.01 $19.25 $18.91 $19.08 $18.21 1,747,396
2019-03-07 $19.51 $19.58 $19.13 $19.21 $18.34 1,915,669
2019-03-06 $20.15 $20.21 $19.63 $19.67 $18.78 1,406,581
2019-03-05 $20.22 $20.28 $19.92 $20.20 $19.28 2,444,956
2019-03-04 $20.33 $20.52 $20.04 $20.23 $19.31 1,556,063
2019-03-01 $20.44 $20.65 $20.17 $20.36 $19.43 1,227,240
2019-02-28 $20.37 $20.44 $20.25 $20.33 $19.41 1,316,281
2019-02-27 $20.24 $20.46 $20.10 $20.34 $19.41 1,134,791
2019-02-26 $20.29 $20.50 $20.13 $20.22 $19.30 2,094,311
2019-02-25 $20.76 $20.82 $20.38 $20.44 $19.51 3,313,916
2019-02-22 $20.60 $20.69 $20.38 $20.58 $19.64 1,421,076
2019-02-21 $20.74 $20.78 $20.38 $20.62 $19.68 1,475,672
2019-02-20 $20.63 $20.80 $20.29 $20.72 $19.78 1,895,966
2019-02-19 $20.06 $20.64 $20.00 $20.60 $19.66 2,159,659
2019-02-15 $19.99 $20.32 $19.93 $20.22 $19.30 1,336,872
2019-02-14 $19.88 $20.05 $19.76 $19.76 $18.86 1,798,904
2019-02-13 $20.12 $20.30 $19.99 $20.18 $19.26 1,441,853
2019-02-12 $20.08 $20.28 $20.02 $20.10 $19.19 1,322,123
2019-02-11 $19.75 $19.91 $19.66 $19.91 $19.00 1,980,628
2019-02-08 $19.60 $19.75 $19.40 $19.68 $18.78 2,210,237
2019-02-07 $19.89 $20.30 $19.52 $19.71 $18.81 4,175,261
2019-02-06 $19.65 $19.77 $19.53 $19.63 $18.74 1,744,965
2019-02-05 $19.71 $19.74 $19.38 $19.67 $18.78 3,509,911
2019-02-04 $19.40 $19.64 $19.24 $19.63 $18.74 1,577,700
2019-02-01 $19.18 $19.48 $19.10 $19.42 $18.54 3,160,203
2019-01-31 $19.29 $19.46 $18.95 $19.24 $18.30 3,781,853
2019-01-30 $19.51 $19.59 $19.28 $19.45 $18.50 2,801,823
2019-01-29 $19.41 $19.59 $19.26 $19.53 $18.57 2,830,073
2019-01-28 $19.37 $19.64 $19.35 $19.49 $18.54 3,099,609
2019-01-25 $19.16 $19.54 $19.02 $19.45 $18.50 3,665,031
2019-01-24 $18.40 $19.41 $18.40 $18.88 $17.96 5,429,845
2019-01-23 $18.45 $18.55 $17.94 $18.29 $17.40 2,797,002
2019-01-22 $18.55 $18.68 $18.29 $18.44 $17.54 2,932,815
2019-01-18 $18.31 $18.67 $18.18 $18.66 $17.75 2,314,451
2019-01-17 $17.96 $18.35 $17.86 $18.19 $17.30 2,491,972
2019-01-16 $17.77 $18.11 $17.65 $18.10 $17.21 3,140,196
2019-01-15 $17.50 $17.64 $17.18 $17.55 $16.69 2,569,327
2019-01-14 $17.25 $17.63 $17.19 $17.56 $16.70 2,871,349
2019-01-11 $17.06 $17.42 $16.90 $17.38 $16.53 3,333,542
2019-01-10 $17.21 $17.30 $16.87 $17.15 $16.31 3,218,631
2019-01-09 $17.29 $17.43 $17.19 $17.26 $16.42 3,291,939
2019-01-08 $17.23 $17.30 $16.77 $17.26 $16.42 3,322,267
2019-01-07 $17.03 $17.33 $16.84 $17.09 $16.25 2,473,591
2019-01-04 $17.02 $17.27 $16.84 $17.10 $16.26 3,385,424
2019-01-03 $16.86 $17.10 $16.61 $16.66 $15.85 3,409,882
2019-01-02 $16.22 $16.99 $16.17 $16.85 $16.03 3,416,983
2018-12-31 $16.57 $16.75 $16.16 $16.51 $15.70 2,858,324
2018-12-28 $16.45 $16.78 $16.39 $16.53 $15.72 2,984,338
2018-12-27 $16.37 $16.54 $15.87 $16.47 $15.66 2,719,628
2018-12-26 $15.78 $16.66 $15.62 $16.65 $15.84 4,802,957
2018-12-24 $16.00 $16.22 $15.72 $15.73 $14.96 2,877,837
2018-12-21 $16.02 $16.60 $16.02 $16.19 $15.40 6,237,187
2018-12-20 $15.80 $16.11 $15.72 $16.02 $15.24 4,777,042
2018-12-19 $16.45 $16.54 $15.71 $15.91 $15.13 3,684,719
2018-12-18 $16.84 $17.09 $16.25 $16.45 $15.65 3,481,653
2018-12-17 $17.04 $17.39 $16.72 $16.81 $15.99 3,554,408
2018-12-14 $17.03 $17.51 $17.00 $17.06 $16.23 3,759,683
2018-12-13 $17.45 $17.48 $17.17 $17.25 $16.41 4,351,368
2018-12-12 $17.52 $17.70 $17.30 $17.36 $16.51 4,700,363
2018-12-11 $17.44 $17.65 $17.08 $17.21 $16.37 3,663,623
2018-12-10 $17.81 $17.87 $17.14 $17.20 $16.36 3,185,581
2018-12-07 $17.95 $18.35 $17.64 $17.82 $16.95 3,573,586
2018-12-06 $17.90 $18.15 $17.57 $17.97 $17.09 4,339,574
2018-12-04 $19.30 $19.43 $18.16 $18.29 $17.40 4,082,064
2018-12-03 $19.60 $19.62 $19.07 $19.50 $18.55 4,170,981
2018-11-30 $18.95 $19.38 $18.95 $19.30 $18.36 2,393,332
2018-11-29 $18.60 $19.23 $18.57 $19.03 $18.10 2,956,378
2018-11-28 $18.45 $18.82 $18.15 $18.81 $17.89 1,578,537
2018-11-27 $18.33 $18.62 $18.28 $18.42 $17.52 1,659,927
2018-11-26 $18.40 $18.74 $18.35 $18.45 $17.55 4,032,499
2018-11-23 $17.98 $18.36 $17.89 $18.16 $17.27 751,774
2018-11-21 $18.10 $18.62 $17.84 $18.10 $17.21 2,121,457
2018-11-20 $18.34 $18.58 $18.00 $18.03 $17.15 3,078,667
2018-11-19 $18.58 $18.83 $18.33 $18.53 $17.62 2,118,592
2018-11-16 $18.36 $18.76 $18.36 $18.64 $17.73 2,580,862
2018-11-15 $17.92 $18.63 $17.74 $18.54 $17.63 2,077,913
2018-11-14 $18.75 $18.79 $17.83 $18.09 $17.21 2,220,357
2018-11-13 $18.20 $18.79 $18.20 $18.56 $17.65 2,656,090
2018-11-12 $18.43 $18.51 $18.18 $18.25 $17.36 2,263,214
2018-11-09 $18.72 $18.91 $18.33 $18.45 $17.55 1,609,181
2018-11-08 $18.55 $18.83 $18.45 $18.83 $17.91 2,127,515
2018-11-07 $18.46 $18.57 $18.03 $18.55 $17.64 2,214,730
2018-11-06 $18.15 $18.58 $18.09 $18.32 $17.42 3,794,519
2018-11-05 $18.18 $18.39 $18.04 $18.19 $17.30 1,515,924
2018-11-02 $18.24 $18.44 $18.06 $18.23 $17.34 1,728,491
2018-11-01 $18.11 $18.25 $17.98 $18.12 $17.17 2,411,526
2018-10-31 $18.03 $18.25 $17.83 $17.98 $17.04 3,142,362
2018-10-30 $17.81 $17.93 $17.22 $17.81 $16.87 3,401,414
2018-10-29 $17.52 $18.14 $17.52 $17.82 $16.88 4,050,360
2018-10-26 $16.97 $17.68 $16.97 $17.32 $16.41 5,382,950
2018-10-25 $17.01 $17.50 $16.85 $17.27 $16.36 5,744,831
2018-10-24 $18.72 $18.72 $16.97 $16.98 $16.09 7,585,063
2018-10-23 $18.58 $19.15 $18.52 $18.87 $17.88 2,380,507
2018-10-22 $19.69 $19.79 $18.85 $18.96 $17.96 2,056,490
2018-10-19 $20.12 $20.12 $19.59 $19.63 $18.60 3,564,104
2018-10-18 $20.60 $20.67 $20.09 $20.12 $19.06 1,684,999
2018-10-17 $20.55 $20.98 $20.18 $20.66 $19.57 2,737,732
2018-10-16 $20.67 $20.67 $20.20 $20.59 $19.51 2,414,482
2018-10-15 $20.44 $20.78 $20.43 $20.56 $19.48 1,368,207
2018-10-12 $21.32 $21.38 $19.74 $20.48 $19.40 4,087,291
2018-10-11 $21.86 $21.90 $20.97 $20.99 $19.89 2,145,348
2018-10-10 $22.32 $22.54 $21.95 $21.95 $20.80 2,438,271
2018-10-09 $22.24 $22.42 $22.06 $22.35 $21.18 1,390,463
2018-10-08 $21.94 $22.45 $21.94 $22.35 $21.18 1,204,449
2018-10-05 $22.62 $22.65 $22.07 $22.16 $21.00 1,598,338
2018-10-04 $22.33 $22.81 $22.33 $22.55 $21.37 2,057,897
2018-10-03 $21.82 $22.46 $21.80 $22.38 $21.20 2,217,436
2018-10-02 $21.62 $21.83 $21.53 $21.70 $20.56 1,689,345
2018-10-01 $22.22 $22.26 $21.61 $21.64 $20.50 1,750,516
2018-09-28 $21.90 $22.25 $21.80 $22.00 $20.84 2,382,988
2018-09-27 $22.10 $22.35 $21.85 $22.00 $20.84 2,085,927
2018-09-26 $22.60 $22.75 $22.10 $22.15 $20.99 2,779,355
2018-09-25 $22.85 $22.85 $22.55 $22.70 $21.51 1,470,974
2018-09-24 $23.05 $23.10 $22.63 $22.75 $21.55 2,342,949
2018-09-21 $23.15 $23.25 $22.95 $23.10 $21.89 3,349,006
2018-09-20 $22.50 $23.40 $22.50 $23.05 $21.84 2,384,504
2018-09-19 $22.05 $22.55 $22.05 $22.40 $21.22 1,950,049
2018-09-18 $22.15 $22.21 $21.90 $22.05 $20.89 1,178,284
2018-09-17 $22.30 $22.38 $22.00 $22.15 $20.99 1,124,121
2018-09-14 $22.15 $22.40 $21.95 $22.20 $21.03 1,752,030
2018-09-13 $22.50 $22.65 $22.05 $22.10 $20.94 1,677,182
2018-09-12 $22.95 $23.05 $22.35 $22.45 $21.27 1,002,387
2018-09-11 $22.90 $23.14 $22.90 $22.95 $21.74 1,008,712
2018-09-10 $23.05 $23.30 $22.90 $23.00 $21.79 1,051,354
2018-09-07 $22.95 $23.03 $22.70 $22.90 $21.70 912,502
2018-09-06 $23.10 $23.25 $22.80 $22.85 $21.65 1,039,863
2018-09-05 $22.95 $23.15 $22.93 $23.05 $21.84 1,031,119
2018-09-04 $22.80 $23.28 $22.75 $23.00 $21.79 1,251,482
2018-08-31 $22.50 $22.90 $22.40 $22.85 $21.65 777,666
2018-08-30 $22.70 $22.90 $22.58 $22.60 $21.41 787,064
2018-08-29 $22.80 $22.90 $22.50 $22.75 $21.55 989,923
2018-08-28 $22.90 $22.95 $22.60 $22.75 $21.55 1,083,787
2018-08-27 $23.00 $23.35 $22.85 $22.85 $21.65 1,118,217
2018-08-24 $22.85 $23.08 $22.70 $22.90 $21.70 1,779,974
2018-08-23 $22.80 $22.90 $22.48 $22.90 $21.70 1,272,499
2018-08-22 $22.95 $23.00 $22.70 $22.80 $21.60 1,080,552
2018-08-21 $22.65 $23.20 $22.65 $23.00 $21.79 1,332,629
2018-08-20 $22.70 $22.90 $22.35 $22.65 $21.46 1,312,735
2018-08-17 $22.50 $22.80 $22.35 $22.70 $21.51 1,489,417
2018-08-16 $22.10 $22.65 $22.10 $22.55 $21.37 1,129,454
2018-08-15 $22.15 $22.30 $21.85 $22.05 $20.89 1,027,558
2018-08-14 $21.90 $22.33 $21.80 $22.20 $21.03 1,654,580
2018-08-13 $22.05 $22.18 $21.80 $21.80 $20.65 1,646,921
2018-08-10 $22.00 $22.18 $21.78 $22.10 $20.94 1,216,314
2018-08-09 $22.35 $22.58 $22.13 $22.15 $20.99 839,347
2018-08-08 $22.15 $22.45 $22.05 $22.40 $21.22 871,961
2018-08-07 $22.15 $22.60 $22.10 $22.15 $20.99 1,941,219
2018-08-06 $21.90 $22.25 $21.80 $22.10 $20.94 1,521,632
2018-08-03 $22.40 $22.48 $21.75 $21.95 $20.80 1,480,175
2018-08-02 $22.10 $22.55 $22.05 $22.50 $21.25 1,011,194
2018-08-01 $22.35 $22.48 $21.95 $22.25 $21.01 2,173,563
2018-07-31 $22.50 $22.55 $22.00 $22.20 $20.97 2,675,454
2018-07-30 $22.70 $22.90 $22.60 $22.60 $21.34 1,003,132
2018-07-27 $22.85 $22.90 $22.55 $22.75 $21.49 1,289,667
2018-07-26 $22.80 $23.15 $22.70 $22.75 $21.49 1,663,275
2018-07-25 $23.20 $23.25 $22.65 $22.70 $21.44 2,403,118
2018-07-24 $23.30 $23.30 $22.75 $23.00 $21.72 2,039,429
2018-07-23 $23.05 $23.50 $23.05 $23.35 $22.05 1,018,459
2018-07-20 $23.20 $23.30 $22.98 $23.10 $21.82 1,490,305
2018-07-19 $23.20 $23.23 $22.83 $23.15 $21.86 1,516,919
2018-07-18 $23.00 $23.33 $22.90 $23.20 $21.91 1,187,101
2018-07-17 $23.00 $23.18 $22.90 $23.05 $21.77 917,406
2018-07-16 $23.05 $23.13 $22.85 $23.00 $21.72 1,307,162
2018-07-13 $23.15 $23.30 $22.90 $22.90 $21.63 1,400,495
2018-07-12 $23.90 $23.90 $22.95 $23.20 $21.91 1,635,436
2018-07-11 $23.70 $23.90 $23.55 $23.75 $22.43 1,709,373
2018-07-10 $24.65 $24.65 $23.75 $23.80 $22.48 1,689,794
2018-07-09 $24.25 $24.60 $24.08 $24.45 $23.09 1,724,878
2018-07-06 $23.75 $24.30 $23.58 $24.10 $22.76 1,413,059
2018-07-05 $23.95 $23.95 $23.50 $23.80 $22.48 1,195,743
2018-07-03 $23.85 $24.05 $23.70 $23.75 $22.43 619,696
2018-07-02 $23.35 $23.90 $23.31 $23.85 $22.52 1,447,102
2018-06-29 $24.00 $24.08 $23.45 $23.50 $22.19 1,593,062
2018-06-28 $23.65 $24.00 $23.60 $23.70 $22.38 2,752,068
2018-06-27 $24.05 $24.20 $23.45 $23.60 $22.29 2,972,384
2018-06-26 $24.10 $24.25 $23.80 $24.15 $22.81 1,955,304
2018-06-25 $24.25 $24.40 $23.75 $24.10 $22.76 1,902,403
2018-06-22 $24.90 $24.90 $24.15 $24.25 $22.90 20,794,746
2018-06-21 $24.45 $24.80 $24.25 $24.70 $23.33 2,052,318
2018-06-20 $24.60 $24.68 $24.40 $24.50 $23.14 2,448,435
2018-06-19 $24.00 $24.60 $23.98 $24.50 $23.14 1,693,748
2018-06-18 $24.35 $24.60 $24.05 $24.25 $22.90 1,865,774
2018-06-15 $24.50 $24.63 $24.15 $24.50 $23.14 3,069,207
2018-06-14 $24.70 $24.70 $24.35 $24.60 $23.23 1,474,304
2018-06-13 $24.80 $25.10 $24.53 $24.65 $23.28 1,417,090
2018-06-12 $25.00 $25.05 $24.68 $24.70 $23.33 1,609,486
2018-06-11 $25.35 $25.55 $24.85 $24.85 $23.47 1,859,715
2018-06-08 $25.20 $25.40 $25.00 $25.30 $23.89 1,455,368
2018-06-07 $25.25 $25.65 $25.10 $25.20 $23.80 1,395,836
2018-06-06 $24.95 $25.25 $24.80 $25.25 $23.85 2,581,738
2018-06-05 $25.05 $25.15 $24.75 $24.85 $23.47 3,595,598
2018-06-04 $24.95 $25.15 $24.70 $25.05 $23.66 1,485,132
2018-06-01 $24.95 $25.20 $24.65 $24.80 $23.42 1,609,001
2018-05-31 $25.05 $25.10 $24.55 $24.55 $23.19 1,626,818
2018-05-30 $24.65 $25.15 $24.60 $25.00 $23.61 1,503,277
2018-05-29 $24.70 $24.95 $24.25 $24.40 $23.04 1,492,743
2018-05-25 $24.75 $25.10 $24.75 $24.95 $23.56 1,270,479
2018-05-24 $24.65 $24.85 $24.28 $24.80 $23.42 2,082,843
2018-05-23 $24.80 $24.95 $24.50 $24.75 $23.37 906,882
2018-05-22 $24.80 $25.05 $24.70 $24.85 $23.47 1,415,050
2018-05-21 $24.45 $25.00 $24.45 $24.70 $23.33 1,297,185
2018-05-18 $24.60 $24.85 $24.45 $24.45 $23.09 1,812,008
2018-05-17 $24.80 $24.85 $24.48 $24.55 $23.19 2,551,223
2018-05-16 $24.35 $24.95 $24.35 $24.85 $23.47 1,345,880
2018-05-15 $24.30 $24.65 $24.20 $24.40 $23.04 2,010,634
2018-05-14 $24.55 $24.60 $24.20 $24.30 $22.95 1,249,120
2018-05-11 $24.45 $24.65 $24.45 $24.50 $23.14 1,115,574
2018-05-10 $24.35 $24.55 $24.15 $24.45 $23.09 1,053,592
2018-05-09 $24.20 $24.48 $23.95 $24.30 $22.95 1,501,521
2018-05-08 $24.05 $24.28 $23.90 $24.05 $22.71 2,084,198
2018-05-07 $24.20 $24.35 $24.00 $24.00 $22.67 2,980,557
2018-05-04 $24.15 $24.60 $23.90 $24.20 $22.86 1,804,674
2018-05-03 $24.25 $24.40 $23.95 $24.15 $22.74 2,288,051
2018-05-02 $24.10 $24.80 $23.95 $24.40 $22.98 2,466,506
2018-05-01 $23.70 $24.23 $23.45 $24.10 $22.70 2,168,466
2018-04-30 $24.00 $24.33 $23.75 $23.75 $22.37 2,528,634
2018-04-27 $23.70 $24.10 $23.60 $24.00 $22.60 1,947,720
2018-04-26 $23.15 $23.85 $23.05 $23.75 $22.37 2,690,990
2018-04-25 $22.65 $23.65 $22.15 $23.20 $21.85 4,141,405
2018-04-24 $22.60 $23.05 $22.30 $22.65 $21.33 2,590,246
2018-04-23 $22.25 $22.65 $22.13 $22.40 $21.09 1,518,433
2018-04-20 $22.10 $22.35 $22.05 $22.15 $20.86 1,219,446
2018-04-19 $21.75 $22.33 $21.75 $22.15 $20.86 1,295,232
2018-04-18 $22.05 $22.20 $21.85 $21.85 $20.58 1,667,061
2018-04-17 $22.50 $22.50 $21.75 $22.00 $20.72 1,609,833
2018-04-16 $22.35 $22.40 $21.95 $22.30 $21.00 1,381,632
2018-04-13 $23.00 $23.00 $22.10 $22.20 $20.91 2,552,266
2018-04-12 $22.80 $23.05 $22.65 $22.80 $21.47 1,988,533
2018-04-11 $21.90 $22.75 $21.85 $22.65 $21.33 2,874,463
2018-04-10 $22.10 $22.23 $21.75 $22.10 $20.81 1,585,310
2018-04-09 $21.90 $22.35 $21.73 $21.75 $20.48 1,654,950
2018-04-06 $22.15 $22.35 $21.48 $21.70 $20.44 2,559,154
2018-04-05 $22.50 $22.50 $22.15 $22.40 $21.09 2,023,971
2018-04-04 $21.85 $22.35 $21.78 $22.25 $20.95 1,789,763
2018-04-03 $22.00 $22.40 $21.88 $22.15 $20.86 1,951,734
2018-04-02 $22.50 $22.75 $21.73 $21.90 $20.62 2,378,828
2018-03-29 $22.45 $22.75 $22.38 $22.55 $21.24 1,672,788
2018-03-28 $22.25 $22.53 $21.95 $22.35 $21.05 2,539,067
2018-03-27 $22.95 $23.10 $22.13 $22.25 $20.95 2,603,180
2018-03-26 $22.65 $23.05 $22.35 $23.00 $21.66 2,556,179
2018-03-23 $23.40 $23.55 $22.30 $22.30 $21.00 2,472,128
2018-03-22 $24.20 $24.33 $23.40 $23.40 $22.04 2,375,841
2018-03-21 $24.40 $24.78 $24.10 $24.50 $23.07 1,505,668
2018-03-20 $24.60 $24.85 $24.25 $24.30 $22.88 1,468,415
2018-03-19 $25.00 $25.05 $24.28 $24.60 $23.17 1,781,642
2018-03-16 $25.00 $25.38 $24.80 $25.05 $23.59 5,126,257
2018-03-15 $24.90 $24.98 $24.65 $24.90 $23.45 1,430,927
2018-03-14 $25.40 $25.45 $24.70 $24.70 $23.26 1,204,114
2018-03-13 $25.75 $25.78 $25.20 $25.30 $23.83 1,962,260
2018-03-12 $25.35 $25.75 $25.30 $25.65 $24.16 1,781,464
2018-03-09 $25.20 $25.50 $25.03 $25.40 $23.92 1,090,984
2018-03-08 $25.50 $25.55 $24.65 $24.95 $23.50 1,290,122
2018-03-07 $24.85 $25.60 $24.80 $25.30 $23.83 3,100,249
2018-03-06 $24.50 $25.40 $24.40 $24.95 $23.50 3,629,189
2018-03-05 $23.60 $24.45 $23.35 $24.25 $22.84 1,591,701
2018-03-02 $23.20 $23.90 $22.80 $23.80 $22.41 1,503,906
2018-03-01 $23.20 $23.55 $23.05 $23.25 $21.89 1,601,829
2018-02-28 $23.70 $23.95 $23.20 $23.25 $21.89 1,569,291
2018-02-27 $24.20 $24.40 $23.55 $23.55 $22.18 1,249,014
2018-02-26 $24.10 $24.20 $23.75 $24.20 $22.79 696,730
2018-02-23 $23.90 $24.18 $23.70 $24.10 $22.70 1,137,592
2018-02-22 $24.50 $24.55 $23.80 $23.90 $22.51 1,727,333
2018-02-21 $24.05 $24.70 $24.03 $24.35 $22.93 1,313,855
2018-02-20 $24.20 $24.48 $23.98 $24.10 $22.70 1,327,790
2018-02-16 $23.70 $24.35 $23.70 $24.25 $22.84 938,718
2018-02-15 $23.90 $24.08 $23.70 $23.90 $22.51 1,151,316
2018-02-14 $23.10 $23.80 $23.05 $23.70 $22.32 1,791,233
2018-02-13 $23.05 $23.33 $22.88 $23.20 $21.85 1,457,171
2018-02-12 $23.20 $23.60 $22.95 $23.15 $21.80 2,343,433
2018-02-09 $22.85 $23.28 $22.20 $23.10 $21.75 3,378,107
2018-02-08 $23.85 $23.85 $22.65 $22.65 $21.33 2,554,460
2018-02-07 $23.60 $23.95 $23.45 $23.80 $22.41 2,274,279
2018-02-06 $23.00 $23.75 $22.65 $23.60 $22.22 4,110,300
2018-02-05 $24.60 $24.98 $23.55 $23.55 $22.18 2,856,116
2018-02-02 $25.35 $25.55 $24.88 $25.00 $23.54 2,056,270
2018-02-01 $24.75 $25.35 $24.60 $25.30 $23.76 1,620,401
2018-01-31 $25.00 $25.25 $24.70 $24.75 $23.24 2,078,822
2018-01-30 $25.10 $25.40 $24.88 $24.95 $23.43 1,589,451
2018-01-29 $25.40 $25.55 $25.15 $25.20 $23.67 1,758,007
2018-01-26 $25.45 $25.50 $25.00 $25.40 $23.85 1,860,350
2018-01-25 $25.85 $25.90 $25.30 $25.55 $23.99 2,269,475
2018-01-24 $26.35 $26.35 $25.65 $25.95 $24.37 3,370,557
2018-01-23 $26.20 $26.40 $25.75 $26.25 $24.65 1,555,455
2018-01-22 $26.20 $26.30 $26.05 $26.20 $24.60 1,250,932
2018-01-19 $25.60 $26.25 $25.60 $26.25 $24.65 2,000,176
2018-01-18 $25.80 $26.00 $25.65 $25.65 $24.09 2,182,915
2018-01-17 $25.70 $25.85 $25.43 $25.80 $24.23 1,361,793
2018-01-16 $26.05 $26.15 $25.48 $25.70 $24.13 1,567,144
2018-01-12 $26.20 $26.20 $25.73 $25.95 $24.37 1,249,122
2018-01-11 $25.70 $26.00 $25.60 $26.00 $24.42 1,087,424
2018-01-10 $25.25 $25.90 $25.15 $25.60 $24.04 1,806,411
2018-01-09 $25.10 $25.50 $25.03 $25.25 $23.71 1,203,616
2018-01-08 $25.10 $25.15 $24.85 $25.10 $23.57 1,191,968
2018-01-05 $25.20 $25.28 $24.95 $25.20 $23.67 1,839,999
2018-01-04 $24.70 $25.15 $24.58 $24.95 $23.43 2,587,671
2018-01-03 $24.40 $24.60 $24.20 $24.45 $22.96 2,462,632
2018-01-02 $24.60 $24.80 $24.30 $24.40 $22.91 1,554,685
2017-12-29 $25.05 $25.05 $24.50 $24.60 $23.10 1,755,125
2017-12-28 $25.10 $25.10 $24.85 $24.95 $23.43 1,525,054
2017-12-27 $25.15 $25.35 $24.95 $25.00 $23.48 2,085,926
2017-12-26 $25.50 $25.65 $25.10 $25.15 $23.62 1,078,303
2017-12-22 $26.10 $26.15 $25.50 $25.60 $24.04 1,511,138
2017-12-21 $25.75 $26.05 $25.65 $26.00 $24.42 2,966,608
2017-12-20 $25.90 $25.90 $25.20 $25.50 $23.95 1,319,850
2017-12-19 $26.00 $26.03 $25.53 $25.75 $24.18 2,135,545
2017-12-18 $25.65 $26.00 $25.60 $25.85 $24.28 1,521,233
2017-12-15 $24.85 $25.68 $24.80 $25.40 $23.85 7,131,348
2017-12-14 $25.25 $25.50 $24.75 $24.85 $23.34 2,306,255
2017-12-13 $25.25 $25.40 $25.00 $25.30 $23.76 1,953,517
2017-12-12 $25.10 $25.33 $24.98 $25.25 $23.71 1,753,833
2017-12-11 $25.30 $25.35 $24.80 $24.95 $23.43 1,533,268
2017-12-08 $25.75 $25.80 $25.20 $25.25 $23.71 2,127,535
2017-12-07 $25.60 $25.88 $25.43 $25.50 $23.95 1,890,980
2017-12-06 $25.90 $26.05 $25.50 $25.65 $24.09 2,096,619
2017-12-05 $26.00 $26.50 $25.90 $26.05 $24.46 2,610,135
2017-12-04 $25.85 $26.48 $25.80 $26.00 $24.42 3,331,294
2017-12-01 $25.45 $25.55 $24.40 $25.30 $23.76 1,999,048
2017-11-30 $25.60 $25.70 $25.15 $25.35 $23.81 2,631,769
2017-11-29 $24.95 $25.80 $24.85 $25.45 $23.90 2,877,462
2017-11-28 $24.15 $24.80 $23.90 $24.75 $23.24 1,693,489
2017-11-27 $23.90 $24.15 $23.85 $24.05 $22.59 3,457,960
2017-11-24 $24.45 $24.45 $23.80 $23.85 $22.40 858,103
2017-11-22 $24.40 $24.65 $24.30 $24.40 $22.91 756,680
2017-11-21 $24.20 $24.35 $24.05 $24.35 $22.87 1,222,930
2017-11-20 $24.00 $24.20 $23.83 $24.20 $22.73 1,125,842
2017-11-17 $23.60 $23.95 $23.50 $23.90 $22.44 1,472,492
2017-11-16 $23.95 $24.05 $23.70 $23.85 $22.40 1,244,752
2017-11-15 $23.70 $24.00 $23.50 $23.85 $22.40 1,097,794
2017-11-14 $23.60 $24.23 $23.60 $24.00 $22.54 2,023,141
2017-11-13 $23.30 $23.90 $23.25 $23.80 $22.35 1,561,563
2017-11-10 $23.65 $23.80 $23.40 $23.55 $22.12 2,438,468
2017-11-09 $23.55 $23.75 $23.10 $23.50 $22.07 1,637,248
2017-11-08 $23.90 $24.00 $23.50 $23.65 $22.21 4,083,795
2017-11-07 $24.35 $24.45 $23.95 $24.05 $22.59 6,255,330
2017-11-06 $24.55 $24.60 $24.30 $24.35 $22.87 953,515
2017-11-03 $24.65 $24.80 $24.30 $24.65 $23.15 1,312,306
2017-11-02 $24.60 $24.95 $24.53 $24.80 $23.22 1,384,611
2017-11-01 $25.10 $25.30 $24.45 $24.75 $23.18 2,287,934
2017-10-31 $24.90 $25.20 $24.75 $25.05 $23.46 1,430,017
2017-10-30 $25.35 $25.35 $24.60 $24.85 $23.27 1,802,870
2017-10-27 $25.05 $25.60 $25.00 $25.50 $23.88 1,493,070
2017-10-26 $25.05 $25.53 $24.65 $25.25 $23.64 2,999,787
2017-10-25 $24.90 $25.18 $24.40 $25.00 $23.41 2,058,359
2017-10-24 $24.65 $24.90 $24.50 $24.70 $23.13 1,738,574
2017-10-23 $24.85 $24.88 $24.60 $24.70 $23.13 195,786
2017-10-20 $24.80 $24.90 $24.60 $24.80 $23.22 369,278
2017-10-19 $24.35 $24.65 $24.18 $24.40 $22.85 1,356,751
2017-10-18 $24.50 $24.70 $24.33 $24.60 $23.04 1,216,964
2017-10-17 $24.60 $24.70 $24.10 $24.25 $22.71 1,425,173
2017-10-16 $24.50 $24.73 $24.40 $24.60 $23.04 1,331,585
2017-10-13 $24.20 $24.50 $23.90 $24.40 $22.85 2,439,282
2017-10-12 $24.90 $24.90 $24.25 $24.40 $22.85 1,420,169
2017-10-11 $24.95 $25.00 $24.65 $24.85 $23.27 1,113,697
2017-10-10 $24.75 $25.05 $24.60 $25.00 $23.41 1,296,760
2017-10-09 $24.60 $24.80 $24.40 $24.70 $23.13 1,495,859
2017-10-06 $24.55 $24.65 $24.20 $24.55 $22.99 1,771,410
2017-10-05 $24.25 $24.75 $24.05 $24.35 $22.80 1,671,277
2017-10-04 $24.65 $24.70 $24.10 $24.10 $22.57 3,292,510
2017-10-03 $25.00 $25.00 $24.40 $24.60 $23.04 3,352,097
2017-10-02 $24.65 $24.90 $24.15 $24.85 $23.27 3,754,501
2017-09-29 $24.70 $25.05 $24.50 $24.65 $23.08 31,185,993
2017-09-28 $24.75 $24.85 $24.40 $24.80 $23.22 1,763,601
2017-09-27 $24.45 $25.10 $24.25 $24.80 $23.22 2,156,196
2017-09-26 $24.05 $24.15 $23.80 $24.10 $22.57 1,357,749
2017-09-25 $23.70 $24.08 $23.70 $23.95 $22.43 1,192,345
2017-09-22 $23.50 $23.80 $23.40 $23.80 $22.29 833,553
2017-09-21 $23.30 $23.65 $23.30 $23.55 $22.05 608,097
2017-09-20 $23.05 $23.43 $22.90 $23.35 $21.87 1,022,717
2017-09-19 $22.90 $23.25 $22.80 $23.05 $21.58 649,414
2017-09-18 $22.50 $23.05 $22.50 $22.95 $21.49 1,060,547
2017-09-15 $22.30 $22.60 $22.20 $22.45 $21.02 3,849,575
2017-09-14 $22.40 $22.55 $22.15 $22.25 $20.84 1,759,778
2017-09-13 $22.15 $22.40 $22.10 $22.40 $20.98 1,134,021
2017-09-12 $22.10 $22.25 $22.00 $22.25 $20.84 1,234,934
2017-09-11 $21.75 $22.25 $21.70 $22.00 $20.60 1,563,545
2017-09-08 $21.15 $21.50 $21.10 $21.30 $19.95 1,907,532
2017-09-07 $21.75 $21.80 $21.00 $21.15 $19.81 1,772,927
2017-09-06 $21.95 $22.15 $21.63 $21.75 $20.37 1,038,455
2017-09-05 $22.40 $22.55 $21.85 $21.90 $20.51 1,472,906
2017-09-01 $22.55 $22.75 $22.35 $22.55 $21.12 1,272,409
2017-08-31 $22.30 $22.50 $22.20 $22.45 $21.02 1,925,113
2017-08-30 $22.25 $22.35 $22.10 $22.25 $20.84 785,694
2017-08-29 $21.90 $22.25 $21.90 $22.20 $20.79 865,124
2017-08-28 $22.55 $22.60 $22.10 $22.25 $20.84 844,063
2017-08-25 $22.35 $22.63 $22.30 $22.55 $21.12 659,036
2017-08-24 $22.35 $22.35 $22.05 $22.30 $20.88 1,022,390
2017-08-23 $22.00 $22.40 $21.85 $22.20 $20.79 934,252
2017-08-22 $22.15 $22.35 $22.05 $22.15 $20.74 818,823
2017-08-21 $21.85 $22.25 $21.80 $22.00 $20.60 1,065,892
2017-08-18 $21.75 $22.05 $21.65 $21.90 $20.51 958,552
2017-08-17 $22.60 $22.70 $21.90 $21.95 $20.55 1,743,252
2017-08-16 $22.40 $22.75 $22.40 $22.60 $21.16 1,074,411
2017-08-15 $22.90 $23.00 $22.25 $22.30 $20.88 1,106,368
2017-08-14 $22.30 $22.75 $22.20 $22.65 $21.21 1,370,989
2017-08-11 $22.10 $22.25 $21.80 $22.00 $20.60 1,957,032
2017-08-10 $22.20 $22.30 $21.90 $22.20 $20.79 1,705,513
2017-08-09 $22.35 $22.50 $22.18 $22.40 $20.98 1,495,041
2017-08-08 $22.55 $23.15 $22.45 $22.60 $21.16 979,894
2017-08-07 $23.10 $23.23 $22.55 $22.60 $21.16 884,147
2017-08-04 $23.25 $23.25 $23.00 $23.10 $21.63 1,011,507
2017-08-03 $23.00 $23.15 $22.75 $23.05 $21.58 1,844,765
2017-08-02 $23.20 $23.20 $22.83 $23.05 $21.52 1,168,588
2017-08-01 $23.30 $23.30 $22.85 $23.10 $21.57 1,022,901
2017-07-31 $22.75 $23.23 $22.70 $23.10 $21.57 1,507,441
2017-07-28 $22.75 $22.80 $22.48 $22.70 $21.19 895,701
2017-07-27 $22.60 $23.00 $22.45 $22.70 $21.19 1,345,739
2017-07-26 $23.25 $23.35 $22.15 $22.55 $21.05 1,565,313
2017-07-25 $23.15 $23.45 $23.10 $23.40 $21.85 1,368,789
2017-07-24 $22.50 $22.80 $22.40 $22.70 $21.19 786,821
2017-07-21 $22.85 $22.95 $22.35 $22.45 $20.96 688,067
2017-07-20 $22.85 $22.85 $22.55 $22.75 $21.24 562,221
2017-07-19 $22.90 $23.05 $22.65 $22.80 $21.29 716,800
2017-07-18 $22.90 $23.05 $22.70 $22.80 $21.29 176,612
2017-07-17 $23.05 $23.15 $22.87 $23.10 $21.57 835,090
2017-07-14 $22.95 $23.20 $22.40 $23.10 $21.57 915,124
2017-07-13 $23.30 $23.35 $23.05 $23.30 $21.75 723,872
2017-07-12 $23.20 $23.50 $23.05 $23.25 $21.71 957,183
2017-07-11 $23.35 $23.45 $23.05 $23.35 $21.80 1,276,679
2017-07-10 $23.55 $23.70 $23.35 $23.35 $21.80 926,194
2017-07-07 $23.60 $23.75 $23.35 $23.65 $22.08 828,826
2017-07-06 $23.70 $23.75 $23.35 $23.45 $21.89 1,060,816
2017-07-05 $23.70 $23.80 $23.35 $23.65 $22.08 1,098,851
2017-07-03 $23.35 $23.95 $23.28 $23.70 $22.13 749,430
2017-06-30 $23.60 $23.70 $23.10 $23.25 $21.71 1,355,364
2017-06-29 $23.70 $23.70 $23.10 $23.55 $21.99 1,221,199
2017-06-28 $23.00 $23.20 $22.90 $23.05 $21.52 1,247,460
2017-06-27 $22.80 $23.10 $22.65 $22.75 $21.24 1,078,192
2017-06-26 $22.50 $22.78 $22.38 $22.60 $21.10 861,367
2017-06-23 $22.95 $22.95 $22.45 $22.50 $21.01 2,443,382
2017-06-22 $22.90 $23.00 $22.60 $22.80 $21.29 965,362
2017-06-21 $23.25 $23.25 $22.85 $22.95 $21.43 1,153,786
2017-06-20 $23.45 $23.45 $23.15 $23.20 $21.66 796,037
2017-06-19 $23.55 $23.75 $23.30 $23.45 $21.89 862,907
2017-06-16 $23.45 $23.68 $23.35 $23.45 $21.89 5,659,960
2017-06-15 $23.70 $24.15 $23.55 $23.70 $22.13 878,773
2017-06-14 $23.60 $23.95 $23.30 $23.90 $22.31 1,518,728
2017-06-13 $23.90 $24.15 $23.70 $23.90 $22.31 1,107,238
2017-06-12 $24.00 $24.25 $23.55 $23.80 $22.22 1,819,831
2017-06-09 $22.95 $24.05 $22.90 $23.90 $22.31 1,658,227
2017-06-08 $21.90 $23.10 $21.80 $22.80 $21.29 1,429,016
2017-06-07 $21.85 $22.00 $21.75 $21.90 $20.45 1,361,603
2017-06-06 $21.70 $21.93 $21.60 $21.70 $20.26 1,008,569
2017-06-05 $22.20 $22.43 $21.96 $22.05 $20.59 1,021,001
2017-06-02 $21.85 $22.43 $21.85 $22.25 $20.77 1,520,048
2017-06-01 $21.60 $22.20 $21.45 $22.10 $20.63 1,430,498
2017-05-31 $21.65 $21.65 $21.05 $21.45 $20.03 1,164,802
2017-05-30 $21.70 $21.75 $21.40 $21.60 $20.17 736,997
2017-05-26 $22.00 $22.00 $21.70 $21.80 $20.35 788,205
2017-05-25 $21.90 $22.05 $21.73 $22.00 $20.54 831,394
2017-05-24 $22.25 $22.25 $21.78 $21.85 $20.40 612,918
2017-05-23 $21.90 $22.30 $21.70 $22.15 $20.68 919,599
2017-05-22 $21.75 $21.88 $21.43 $21.85 $20.40 1,022,275
2017-05-19 $21.80 $22.03 $21.70 $21.75 $20.31 1,019,791
2017-05-18 $21.75 $22.10 $21.65 $21.80 $20.35 1,105,856
2017-05-17 $22.20 $22.43 $21.40 $21.75 $20.31 1,386,050
2017-05-16 $22.75 $22.80 $22.45 $22.80 $21.29 867,814
2017-05-15 $22.65 $22.75 $22.50 $22.70 $21.19 1,567,239
2017-05-12 $22.65 $22.73 $22.45 $22.55 $21.05 711,817
2017-05-11 $23.10 $23.15 $22.65 $22.80 $21.29 734,421
2017-05-10 $23.30 $23.58 $23.15 $23.20 $21.66 899,154
2017-05-09 $23.70 $23.93 $23.30 $23.40 $21.85 709,329
2017-05-08 $23.60 $23.70 $23.45 $23.70 $22.13 515,030
2017-05-05 $23.65 $23.65 $23.25 $23.60 $22.03 717,536
2017-05-04 $23.60 $23.75 $23.35 $23.60 $22.03 813,886
2017-05-03 $23.15 $23.55 $23.00 $23.40 $21.78 887,368
2017-05-02 $23.40 $23.50 $22.90 $23.25 $21.64 1,992,884
2017-05-01 $23.50 $23.55 $23.08 $23.45 $21.83 1,486,810
2017-04-28 $23.80 $23.93 $23.25 $23.25 $21.64 1,655,299
2017-04-27 $24.25 $24.50 $23.70 $23.70 $22.06 1,678,372
2017-04-26 $23.80 $24.20 $23.45 $24.10 $22.43 1,691,334
2017-04-25 $24.00 $24.15 $23.75 $23.80 $22.15 894,895
2017-04-24 $24.00 $24.15 $23.65 $23.75 $22.11 1,388,246
2017-04-21 $23.35 $23.50 $23.15 $23.40 $21.78 986,557
2017-04-20 $23.05 $23.50 $22.88 $23.45 $21.83 1,552,560
2017-04-19 $22.80 $23.08 $22.70 $22.90 $21.32 2,351,129
2017-04-18 $22.35 $22.63 $22.25 $22.50 $20.94 1,785,866
2017-04-17 $22.40 $22.65 $22.20 $22.55 $20.99 1,901,766
2017-04-13 $22.70 $22.95 $22.25 $22.35 $20.80 1,960,849
2017-04-12 $23.15 $23.25 $22.70 $22.85 $21.27 856,566
2017-04-11 $22.75 $23.30 $22.65 $23.20 $21.60 1,386,083
2017-04-10 $23.10 $23.30 $22.80 $22.95 $21.36 891,220
2017-04-07 $22.90 $23.20 $22.80 $23.05 $21.46 1,433,835
2017-04-06 $23.05 $23.33 $22.85 $23.20 $21.60 1,042,370
2017-04-05 $23.60 $23.75 $22.95 $23.00 $21.41 1,422,607
2017-04-04 $23.20 $23.55 $23.15 $23.40 $21.78 1,100,791
2017-04-03 $23.75 $23.80 $23.13 $23.25 $21.64 1,811,347
2017-03-31 $24.05 $24.05 $23.65 $23.70 $22.06 1,490,484
2017-03-30 $23.50 $24.20 $23.35 $24.10 $22.43 1,851,651
2017-03-29 $23.55 $23.75 $23.30 $23.45 $21.83 914,377
2017-03-28 $23.35 $23.78 $23.15 $23.65 $22.01 1,141,105
2017-03-27 $23.05 $23.55 $22.80 $23.45 $21.83 1,880,598
2017-03-24 $23.50 $23.75 $23.38 $23.60 $21.97 2,403,769
2017-03-23 $22.60 $23.50 $22.55 $23.40 $21.78 2,866,305
2017-03-22 $22.75 $23.05 $22.35 $22.75 $21.18 1,884,513
2017-03-21 $24.35 $24.35 $22.90 $23.00 $21.41 3,583,407
2017-03-20 $24.70 $24.70 $24.05 $24.05 $22.39 1,820,280
2017-03-17 $24.50 $24.75 $24.25 $24.70 $22.99 5,784,472
2017-03-16 $24.40 $24.60 $24.15 $24.45 $22.76 2,325,239
2017-03-15 $24.75 $24.85 $24.00 $24.15 $22.48 1,776,400
2017-03-14 $24.60 $24.70 $24.30 $24.60 $22.90 1,536,122
2017-03-13 $24.65 $25.15 $24.60 $24.70 $22.99 2,072,543
2017-03-10 $25.15 $25.30 $24.50 $24.70 $22.99 3,895,729
2017-03-09 $24.75 $25.15 $24.75 $24.90 $23.18 2,733,988
2017-03-08 $24.20 $25.10 $24.00 $24.70 $22.99 5,656,454
2017-03-07 $24.25 $24.60 $23.65 $23.85 $22.20 8,636,223
2017-03-06 $24.95 $25.20 $24.70 $25.05 $23.32 6,093
2017-03-03 $24.85 $25.20 $24.70 $25.15 $23.41 8,681
2017-03-02 $25.75 $25.75 $24.75 $24.80 $23.08 811,726
2017-03-01 $25.45 $25.85 $25.25 $25.70 $23.92 1,115,448
2017-02-28 $24.80 $24.95 $24.55 $24.75 $23.04 791,596
2017-02-27 $24.85 $25.05 $24.70 $24.95 $23.22 518,486
2017-02-24 $24.40 $24.88 $24.35 $24.80 $23.08 567,887
2017-02-23 $24.85 $25.15 $24.45 $24.90 $23.18 878,768
2017-02-22 $24.90 $25.00 $24.75 $24.90 $23.18 764,464
2017-02-21 $25.25 $25.40 $24.90 $24.95 $23.22 684,814
2017-02-17 $24.90 $25.20 $24.65 $25.10 $23.36 1,396,660
2017-02-16 $25.05 $25.10 $24.73 $25.05 $23.32 971,200
2017-02-15 $24.40 $25.10 $24.20 $25.05 $23.32 1,335,194
2017-02-14 $24.10 $24.43 $23.90 $24.30 $22.62 1,226,455
2017-02-13 $24.05 $24.35 $23.93 $24.10 $22.43 954,353
2017-02-10 $24.05 $24.15 $23.75 $23.90 $22.25 418,183
2017-02-09 $23.25 $23.95 $23.15 $23.95 $22.29 981,061
2017-02-08 $23.50 $23.50 $23.00 $23.25 $21.64 853,001
2017-02-07 $23.80 $23.90 $23.50 $23.65 $22.01 814,587
2017-02-06 $23.70 $24.00 $23.51 $23.65 $22.01 457,960
2017-02-03 $23.45 $24.10 $23.30 $23.90 $22.25 679,913
2017-02-02 $23.20 $23.45 $22.93 $23.10 $21.50 904,606
2017-02-01 $24.05 $24.50 $23.38 $23.50 $21.81 868,879
2017-01-31 $23.70 $24.00 $23.50 $23.85 $22.13 933,278
2017-01-30 $24.05 $24.05 $23.30 $23.70 $21.99 778,097
2017-01-27 $24.45 $24.50 $23.95 $24.30 $22.55 604,273
2017-01-26 $24.45 $24.70 $24.08 $24.35 $22.60 885,752
2017-01-25 $24.40 $24.85 $24.10 $24.30 $22.55 1,183,468
2017-01-24 $23.50 $23.98 $23.35 $23.90 $22.18 721,551
2017-01-23 $23.20 $23.40 $22.95 $23.30 $21.62 623,692
2017-01-20 $23.10 $23.50 $23.10 $23.25 $21.58 834,401
2017-01-19 $23.50 $23.50 $22.85 $23.15 $21.48 675,648
2017-01-18 $23.20 $23.40 $22.90 $23.35 $21.67 925,760
2017-01-17 $23.30 $23.45 $22.85 $23.10 $21.44 1,148,095
2017-01-13 $23.55 $24.15 $23.50 $23.65 $21.95 851,876
2017-01-12 $23.65 $23.70 $22.90 $23.35 $21.67 674,787
2017-01-11 $23.95 $23.95 $23.45 $23.90 $22.18 832,307
2017-01-10 $23.25 $23.65 $23.05 $23.55 $21.85 778,304
2017-01-09 $23.45 $23.45 $22.75 $23.20 $21.53 772,264
2017-01-06 $23.45 $23.75 $23.30 $23.65 $21.95 769,442
2017-01-05 $23.90 $23.90 $23.25 $23.40 $21.72 764,319
2017-01-04 $23.55 $24.00 $23.35 $23.95 $22.23 873,428
2017-01-03 $23.80 $24.00 $23.05 $23.40 $21.72 777,131
2016-12-30 $23.45 $23.53 $23.25 $23.40 $21.72 559,648
2016-12-29 $23.45 $23.70 $23.20 $23.45 $21.76 916,329
2016-12-28 $24.05 $24.05 $23.40 $23.45 $21.76 1,125,091
2016-12-27 $23.85 $24.05 $23.75 $24.00 $22.27 383,037
2016-12-23 $24.00 $24.05 $23.60 $23.85 $22.13 328,997
2016-12-22 $23.85 $24.15 $23.60 $24.00 $22.27 535,551
2016-12-21 $23.75 $24.00 $23.45 $23.75 $22.04 718,095
2016-12-20 $24.05 $24.30 $23.55 $23.75 $22.04 1,432,157
2016-12-19 $23.70 $23.90 $23.33 $23.90 $22.18 891,029
2016-12-16 $24.05 $24.25 $23.40 $23.55 $21.85 3,515,552
2016-12-15 $23.80 $24.13 $23.55 $23.85 $22.13 1,238,698
2016-12-14 $23.45 $23.90 $23.25 $23.50 $21.81 808,407
2016-12-13 $23.65 $23.90 $23.10 $23.65 $21.95 1,048,786
2016-12-12 $24.30 $24.35 $23.40 $23.60 $21.90 935,946
2016-12-09 $24.40 $24.45 $24.10 $24.30 $22.55 931,794
2016-12-08 $24.50 $24.65 $24.25 $24.40 $22.64 985,490
2016-12-07 $23.85 $24.30 $23.65 $24.20 $22.46 700,911
2016-12-06 $23.60 $23.85 $23.35 $23.80 $22.09 716,907
2016-12-05 $23.25 $23.78 $23.20 $23.45 $21.76 857,070
2016-12-02 $23.25 $23.25 $22.80 $22.90 $21.25 786,423
2016-12-01 $22.95 $23.35 $22.85 $23.30 $21.62 1,048,038
2016-11-30 $22.90 $23.30 $22.65 $22.75 $21.11 958,818
2016-11-29 $22.60 $22.88 $22.35 $22.65 $21.02 1,456,157
2016-11-28 $23.15 $23.30 $22.40 $22.50 $20.88 1,251,385
2016-11-25 $23.50 $23.50 $23.10 $23.30 $21.62 422,975
2016-11-23 $23.05 $23.55 $23.05 $23.50 $21.81 1,663,701
2016-11-22 $22.80 $23.15 $22.60 $23.05 $21.39 1,029,400
2016-11-21 $22.55 $22.70 $22.25 $22.60 $20.97 1,077,354
2016-11-18 $21.65 $22.55 $21.63 $22.55 $20.93 1,589,418
2016-11-17 $21.05 $21.75 $21.05 $21.60 $20.05 4,088,133
2016-11-16 $21.95 $22.10 $21.65 $21.85 $20.28 1,380,202
2016-11-15 $22.15 $22.55 $21.95 $22.40 $20.79 1,273,107
2016-11-14 $21.85 $22.88 $21.80 $22.50 $20.88 1,750,000
2016-11-11 $20.00 $21.65 $19.86 $21.55 $20.00 2,422,552
2016-11-10 $19.70 $20.55 $19.50 $20.00 $18.56 2,642,166
2016-11-09 $18.60 $19.50 $18.60 $19.35 $17.96 1,165,923
2016-11-08 $18.45 $18.73 $18.30 $18.55 $17.21 849,429
2016-11-07 $18.00 $18.60 $18.00 $18.45 $17.12 1,551,277
2016-11-04 $17.70 $18.00 $17.65 $17.85 $16.57 1,186,981
2016-11-03 $17.60 $17.75 $17.50 $17.75 $16.47 665,791
2016-11-02 $17.90 $17.90 $17.40 $17.55 $16.22 467,806
2016-11-01 $18.05 $18.10 $17.70 $17.95 $16.59 750,234
2016-10-31 $17.75 $18.08 $17.65 $18.00 $16.64 925,517
2016-10-28 $17.85 $17.85 $17.60 $17.70 $16.36 408,131
2016-10-27 $17.70 $18.00 $17.50 $17.80 $16.45 1,123,430
2016-10-26 $17.35 $17.80 $17.25 $17.50 $16.18 1,377,953
2016-10-25 $17.45 $17.55 $17.30 $17.40 $16.08 914,660
2016-10-24 $17.00 $17.50 $16.95 $17.50 $16.18 1,072,053
2016-10-21 $16.85 $16.90 $16.75 $16.85 $15.58 1,877,762
2016-10-20 $17.55 $17.55 $16.90 $17.05 $15.76 1,335,579
2016-10-19 $17.30 $17.60 $17.30 $17.50 $16.18 625,938
2016-10-18 $17.35 $17.45 $17.20 $17.30 $15.99 299,602
2016-10-17 $17.30 $17.30 $17.10 $17.15 $15.85 429,147
2016-10-14 $17.40 $17.60 $17.15 $17.30 $15.99 439,767
2016-10-13 $17.35 $17.45 $17.05 $17.15 $15.85 646,981
2016-10-12 $17.60 $17.75 $17.55 $17.65 $16.32 257,921
2016-10-11 $17.70 $17.85 $17.35 $17.60 $16.27 448,467
2016-10-10 $17.80 $17.93 $17.65 $17.75 $16.41 439,291
2016-10-07 $17.52 $17.58 $17.25 $17.56 $16.23 684,942
2016-10-06 $17.63 $17.73 $17.52 $17.56 $16.23 452,545
2016-10-05 $17.49 $17.80 $17.47 $17.64 $16.31 737,916
2016-10-04 $17.34 $17.51 $17.29 $17.40 $16.08 541,768
2016-10-03 $17.43 $17.54 $17.29 $17.33 $16.02 578,661
2016-09-30 $17.36 $17.54 $17.22 $17.50 $16.18 922,362
2016-09-29 $17.40 $17.51 $17.17 $17.26 $15.95 670,254
2016-09-28 $17.34 $17.46 $17.19 $17.45 $16.13 578,913
2016-09-27 $16.98 $17.23 $16.93 $17.23 $15.93 507,206
2016-09-26 $17.25 $17.37 $17.03 $17.04 $15.75 732,098
2016-09-23 $17.38 $17.52 $17.35 $17.37 $16.06 546,446
2016-09-22 $17.20 $17.46 $17.13 $17.46 $16.14 553,147
2016-09-21 $17.25 $17.25 $16.93 $17.14 $15.84 1,039,220
2016-09-20 $17.30 $17.30 $17.09 $17.11 $15.82 399,479
2016-09-19 $17.28 $17.38 $17.09 $17.15 $15.85 620,762
2016-09-16 $17.03 $17.23 $16.93 $17.19 $15.89 1,933,035
2016-09-15 $17.09 $17.26 $16.98 $17.20 $15.90 682,191
2016-09-14 $17.36 $17.43 $17.12 $17.13 $15.83 792,150
2016-09-13 $17.31 $17.34 $17.07 $17.30 $15.99 648,320
2016-09-12 $17.43 $17.49 $17.22 $17.49 $16.17 866,582
2016-09-09 $17.59 $17.69 $17.51 $17.52 $16.20 1,219,947
2016-09-08 $17.63 $17.78 $17.51 $17.62 $16.29 1,180,175
2016-09-07 $17.46 $17.68 $17.44 $17.68 $16.34 683,738
2016-09-06 $17.85 $17.90 $17.45 $17.52 $16.20 702,810
2016-09-02 $17.75 $17.86 $17.59 $17.85 $16.50 610,756
2016-09-01 $17.82 $17.89 $17.50 $17.66 $16.32 1,043,941
2016-08-31 $17.60 $17.86 $17.47 $17.85 $16.50 1,451,501
2016-08-30 $17.50 $17.65 $17.47 $17.60 $16.27 557,265
2016-08-29 $17.28 $17.50 $17.28 $17.43 $16.11 503,563
2016-08-26 $17.23 $17.33 $17.11 $17.29 $15.98 987,008
2016-08-25 $17.19 $17.27 $17.16 $17.19 $15.89 602,805
2016-08-24 $17.17 $17.25 $17.11 $17.18 $15.88 577,062
2016-08-23 $17.31 $17.46 $17.17 $17.17 $15.87 1,185,195
2016-08-22 $17.14 $17.34 $17.14 $17.19 $15.89 537,021
2016-08-19 $17.15 $17.25 $17.11 $17.21 $15.91 459,220
2016-08-18 $17.19 $17.30 $17.14 $17.22 $15.92 627,937
2016-08-17 $17.09 $17.29 $17.09 $17.18 $15.88 728,404
2016-08-16 $17.17 $17.25 $17.07 $17.16 $15.86 770,348
2016-08-15 $17.10 $17.33 $17.05 $17.21 $15.91 1,220,899
2016-08-12 $16.97 $17.14 $16.83 $17.04 $15.75 1,116,376
2016-08-11 $17.17 $17.39 $17.11 $17.14 $15.84 1,397,463
2016-08-10 $17.10 $17.26 $17.02 $17.08 $15.79 874,950
2016-08-09 $17.14 $17.24 $17.01 $17.15 $15.85 679,450
2016-08-08 $17.30 $17.32 $17.00 $17.11 $15.82 750,224
2016-08-05 $17.06 $17.32 $16.97 $17.30 $15.99 972,457
2016-08-04 $16.82 $16.95 $16.80 $16.87 $15.59 428,302
2016-08-03 $16.73 $16.93 $16.73 $16.91 $15.57 394,447
2016-08-02 $16.86 $16.93 $16.62 $16.70 $15.37 473,515
2016-08-01 $16.92 $17.05 $16.82 $16.85 $15.51 565,013
2016-07-29 $16.95 $17.10 $16.86 $16.89 $15.55 488,718
2016-07-28 $16.83 $17.02 $16.79 $16.98 $15.63 634,092
2016-07-27 $16.95 $17.10 $16.70 $16.88 $15.54 784,706
2016-07-26 $16.55 $16.80 $16.55 $16.76 $15.43 806,075
2016-07-25 $16.74 $16.85 $16.65 $16.72 $15.39 419,500
2016-07-22 $16.50 $16.80 $16.46 $16.74 $15.41 588,711
2016-07-21 $16.61 $16.68 $16.44 $16.49 $15.18 822,752
2016-07-20 $16.80 $16.84 $16.66 $16.68 $15.35 716,309
2016-07-19 $16.72 $16.91 $16.67 $16.79 $15.46 473,378
2016-07-18 $16.96 $17.07 $16.78 $16.82 $15.48 474,266
2016-07-15 $16.94 $17.03 $16.83 $17.01 $15.66 741,711
2016-07-14 $16.85 $16.99 $16.75 $16.81 $15.47 565,363
2016-07-13 $16.57 $16.70 $16.51 $16.62 $15.30 554,820
2016-07-12 $16.31 $16.68 $16.30 $16.61 $15.29 717,342
2016-07-11 $16.04 $16.21 $16.00 $16.17 $14.89 476,053
2016-07-08 $15.76 $16.05 $15.76 $15.89 $14.63 813,513
2016-07-07 $15.44 $15.60 $15.34 $15.53 $14.30 863,863
2016-07-06 $15.14 $15.51 $15.14 $15.44 $14.21 764,860
2016-07-05 $15.29 $15.50 $15.27 $15.30 $14.08 890,799
2016-07-01 $15.51 $15.65 $15.27 $15.49 $14.26 730,420
2016-06-30 $15.45 $15.71 $15.25 $15.70 $14.45 902,443
2016-06-29 $15.20 $15.34 $15.06 $15.31 $14.09 611,102
2016-06-28 $14.89 $15.04 $14.64 $15.01 $13.82 1,144,103
2016-06-27 $15.16 $15.16 $14.55 $14.62 $13.46 1,151,554
2016-06-24 $15.65 $15.94 $15.37 $15.40 $14.18 1,970,896
2016-06-23 $16.36 $16.68 $16.34 $16.68 $15.35 775,054
2016-06-22 $15.94 $16.17 $15.88 $16.13 $14.85 789,320
2016-06-21 $15.98 $15.99 $15.77 $15.90 $14.64 449,860
2016-06-20 $15.72 $16.07 $15.72 $15.93 $14.66 798,592
2016-06-17 $15.60 $15.68 $15.39 $15.49 $14.26 1,159,257
2016-06-16 $15.64 $15.69 $15.42 $15.56 $14.32 692,617
2016-06-15 $15.90 $16.08 $15.72 $15.77 $14.52 516,091
2016-06-14 $16.02 $16.22 $15.76 $15.80 $14.54 548,362
2016-06-13 $16.24 $16.40 $16.05 $16.10 $14.82 561,743
2016-06-10 $16.26 $16.43 $16.19 $16.33 $15.03 493,861
2016-06-09 $16.55 $16.59 $16.34 $16.47 $15.16 599,003
2016-06-08 $16.55 $16.69 $16.50 $16.67 $15.35 333,464
2016-06-07 $16.65 $16.65 $16.50 $16.56 $15.24 526,280
2016-06-06 $16.27 $16.71 $16.27 $16.66 $15.34 637,183
2016-06-03 $16.32 $16.38 $15.90 $16.28 $14.99 914,177
2016-06-02 $16.43 $16.51 $16.38 $16.50 $15.19 558,917
2016-06-01 $16.32 $16.56 $16.22 $16.52 $15.21 748,908
2016-05-31 $16.38 $16.50 $16.35 $16.46 $15.15 978,382
2016-05-27 $16.17 $16.36 $16.13 $16.36 $15.06 693,248
2016-05-26 $16.20 $16.21 $16.06 $16.15 $14.87 493,836
2016-05-25 $16.20 $16.34 $16.14 $16.21 $14.92 790,746
2016-05-24 $15.91 $16.28 $15.89 $16.19 $14.90 724,212
2016-05-23 $15.94 $15.95 $15.79 $15.86 $14.60 383,813
2016-05-20 $15.77 $16.10 $15.72 $15.94 $14.67 767,815
2016-05-19 $15.76 $15.91 $15.57 $15.69 $14.44 871,001
2016-05-18 $15.23 $15.84 $14.84 $15.80 $14.54 1,069,177
2016-05-17 $15.57 $15.64 $15.14 $15.22 $14.01 1,036,944
2016-05-16 $15.53 $15.73 $15.46 $15.62 $14.38 550,521
2016-05-13 $15.70 $15.80 $15.41 $15.49 $14.26 542,464
2016-05-12 $15.79 $15.86 $15.49 $15.70 $14.45 711,284
2016-05-11 $15.85 $15.96 $15.71 $15.74 $14.49 496,497
2016-05-10 $15.77 $15.91 $15.70 $15.83 $14.57 441,182
2016-05-09 $15.62 $15.81 $15.54 $15.66 $14.42 525,839
2016-05-06 $15.50 $15.70 $15.33 $15.69 $14.44 846,201
2016-05-05 $15.75 $15.79 $15.55 $15.56 $14.32 480,484
2016-05-04 $15.76 $15.95 $15.49 $15.68 $14.43 570,471
2016-05-03 $16.15 $16.22 $15.80 $15.90 $14.57 613,283
2016-05-02 $16.35 $16.39 $16.17 $16.33 $14.97 836,737
2016-04-29 $16.36 $16.56 $16.21 $16.34 $14.98 799,385
2016-04-28 $16.41 $16.77 $16.36 $16.37 $15.00 922,450
2016-04-27 $16.44 $16.49 $15.93 $16.46 $15.09 1,194,057
2016-04-26 $16.72 $16.87 $16.63 $16.82 $15.41 802,492
2016-04-25 $16.71 $16.72 $16.52 $16.64 $15.25 557,951
2016-04-22 $16.64 $16.86 $16.62 $16.79 $15.39 569,463
2016-04-21 $16.86 $16.97 $16.52 $16.62 $15.23 733,610
2016-04-20 $16.79 $16.89 $16.57 $16.84 $15.43 651,544
2016-04-19 $16.66 $16.78 $16.46 $16.77 $15.37 722,196
2016-04-18 $16.30 $16.64 $16.29 $16.61 $15.22 334,651
2016-04-15 $16.51 $16.59 $16.32 $16.42 $15.05 378,853
2016-04-14 $16.39 $16.76 $16.39 $16.50 $15.12 679,941
2016-04-13 $16.02 $16.53 $16.02 $16.50 $15.12 921,577
2016-04-12 $15.68 $15.99 $15.68 $15.90 $14.57 737,518
2016-04-11 $15.63 $15.87 $15.59 $15.65 $14.34 580,678
2016-04-08 $15.57 $15.66 $15.46 $15.54 $14.24 1,063,621
2016-04-07 $15.73 $15.82 $15.37 $15.40 $14.11 1,329,091
2016-04-06 $15.81 $15.91 $15.70 $15.88 $14.55 787,413
2016-04-05 $15.96 $16.11 $15.78 $15.78 $14.46 770,245
2016-04-04 $16.17 $16.26 $16.03 $16.15 $14.80 822,412
2016-04-01 $15.88 $16.19 $15.67 $16.18 $14.83 773,135
2016-03-31 $15.85 $16.19 $15.70 $15.93 $14.60 994,270
2016-03-30 $15.73 $15.96 $15.68 $15.90 $14.57 970,765
2016-03-29 $15.54 $15.70 $15.29 $15.70 $14.39 748,320
2016-03-28 $15.61 $15.73 $15.51 $15.61 $14.31 874,551
2016-03-24 $15.58 $15.69 $15.34 $15.54 $14.24 592,166
2016-03-23 $15.77 $15.92 $15.67 $15.71 $14.40 865,934
2016-03-22 $15.66 $15.88 $15.58 $15.85 $14.53 762,213
2016-03-21 $15.79 $15.94 $15.59 $15.77 $14.45 384,261
2016-03-18 $15.68 $15.81 $15.58 $15.81 $14.49 1,536,567
2016-03-17 $15.41 $15.61 $15.14 $15.56 $14.26 914,952
2016-03-16 $15.45 $15.61 $15.27 $15.43 $14.14 855,871
2016-03-15 $15.49 $15.67 $15.44 $15.53 $14.23 491,516
2016-03-14 $15.69 $15.81 $15.52 $15.62 $14.32 815,764
2016-03-11 $15.40 $15.76 $15.35 $15.74 $14.43 570,290
2016-03-10 $15.18 $15.31 $14.95 $15.29 $14.01 661,156
2016-03-09 $15.43 $15.49 $15.09 $15.14 $13.88 709,914
2016-03-08 $15.35 $15.45 $15.18 $15.35 $14.07 736,777
2016-03-07 $15.31 $15.50 $15.23 $15.48 $14.19 539,438
2016-03-04 $15.18 $15.43 $15.08 $15.42 $14.13 736,454
2016-03-03 $14.79 $15.08 $14.76 $15.08 $13.82 678,772
2016-03-02 $14.76 $14.86 $14.63 $14.83 $13.59 654,430
2016-03-01 $14.53 $14.89 $14.42 $14.76 $13.53 1,032,338
2016-02-29 $14.65 $14.72 $14.38 $14.41 $13.21 738,227
2016-02-26 $14.78 $14.83 $14.55 $14.66 $13.44 900,568
2016-02-25 $14.37 $14.69 $14.37 $14.67 $13.44 425,200
2016-02-24 $14.23 $14.38 $13.97 $14.36 $13.16 608,916
2016-02-23 $14.61 $14.67 $14.40 $14.41 $13.21 679,476
2016-02-22 $14.86 $14.93 $14.62 $14.66 $13.44 533,755
2016-02-19 $14.12 $14.71 $14.12 $14.66 $13.44 892,311
2016-02-18 $14.55 $14.73 $13.99 $14.21 $13.02 1,204,074
2016-02-17 $14.64 $14.75 $14.48 $14.53 $13.32 1,044,608
2016-02-16 $14.33 $14.64 $14.10 $14.50 $13.29 838,836
2016-02-12 $13.79 $14.14 $13.76 $14.12 $12.94 831,155
2016-02-11 $13.56 $13.75 $13.44 $13.57 $12.44 700,588
2016-02-10 $13.99 $14.24 $13.87 $13.87 $12.71 642,458
2016-02-09 $13.55 $13.97 $13.47 $13.85 $12.69 1,300,705
2016-02-08 $14.29 $14.32 $13.61 $13.75 $12.60 2,810,728
2016-02-05 $14.96 $15.03 $14.43 $14.51 $13.30 994,843
2016-02-04 $15.40 $15.61 $14.60 $14.96 $13.71 1,220,108
2016-02-03 $15.45 $15.50 $14.98 $15.42 $14.13 659,173
2016-02-02 $15.44 $15.54 $15.26 $15.36 $14.01 594,631
2016-02-01 $15.71 $15.80 $15.47 $15.67 $14.30 564,994
2016-01-29 $15.46 $15.71 $15.34 $15.71 $14.33 1,277,836
2016-01-28 $15.59 $15.97 $15.22 $15.44 $14.09 1,002,511
2016-01-27 $15.12 $15.60 $15.01 $15.37 $14.02 847,866
2016-01-26 $14.81 $15.23 $14.69 $15.16 $13.83 741,432
2016-01-25 $14.96 $15.08 $14.66 $14.73 $13.44 857,806
2016-01-22 $15.30 $15.34 $14.99 $15.08 $13.76 1,382,941
2016-01-21 $15.22 $15.34 $14.93 $15.04 $13.72 1,187,727
2016-01-20 $15.02 $15.37 $14.83 $15.20 $13.87 1,098,386
2016-01-19 $15.55 $15.57 $15.07 $15.28 $13.94 903,931
2016-01-15 $15.02 $15.37 $14.92 $15.35 $14.00 1,143,326
2016-01-14 $15.36 $15.66 $15.17 $15.49 $14.13 1,177,504
2016-01-13 $15.75 $15.77 $15.13 $15.27 $13.93 1,502,446
2016-01-12 $15.75 $15.78 $15.45 $15.69 $14.31 1,376,398
2016-01-11 $15.54 $15.66 $15.43 $15.61 $14.24 782,159
2016-01-08 $15.64 $15.84 $15.43 $15.48 $14.12 1,491,216
2016-01-07 $15.39 $15.69 $15.39 $15.40 $14.05 786,003
2016-01-06 $15.47 $15.88 $15.27 $15.72 $14.34 1,010,679
2016-01-05 $15.86 $15.95 $15.67 $15.78 $14.40 672,419
2016-01-04 $15.94 $16.04 $15.68 $15.79 $14.41 874,806
2015-12-31 $16.44 $16.55 $16.22 $16.22 $14.80 501,028
2015-12-30 $16.72 $16.72 $16.50 $16.50 $15.05 466,782
2015-12-29 $16.55 $16.75 $16.46 $16.74 $15.27 458,471
2015-12-28 $16.35 $16.48 $16.19 $16.45 $15.01 577,402
2015-12-24 $16.46 $16.60 $16.40 $16.47 $15.03 248,015
2015-12-23 $16.42 $16.51 $16.29 $16.45 $15.01 354,187
2015-12-22 $16.30 $16.41 $16.06 $16.33 $14.90 859,842
2015-12-21 $16.48 $16.65 $16.20 $16.23 $14.81 1,092,179
2015-12-18 $16.76 $16.83 $16.28 $16.28 $14.85 7,375,165
2015-12-17 $17.31 $17.40 $16.86 $16.88 $15.40 1,357,808
2015-12-16 $16.95 $17.33 $16.70 $17.26 $15.75 1,582,393
2015-12-15 $16.40 $16.90 $16.36 $16.85 $15.37 1,228,781
2015-12-14 $16.17 $16.45 $16.05 $16.28 $14.85 1,093,364
2015-12-11 $16.16 $16.30 $16.06 $16.17 $14.75 1,028,571
2015-12-10 $16.47 $16.60 $16.33 $16.46 $15.02 649,726
2015-12-09 $16.62 $16.71 $16.37 $16.44 $15.00 741,392
2015-12-08 $16.72 $16.90 $16.53 $16.62 $15.16 1,361,311
2015-12-07 $17.30 $17.46 $16.83 $16.88 $15.40 1,242,222
2015-12-04 $17.15 $17.47 $17.10 $17.28 $15.76 1,165,623
2015-12-03 $17.27 $17.58 $17.10 $17.15 $15.65 753,129
2015-12-02 $17.60 $17.75 $17.18 $17.20 $15.69 1,287,391
2015-12-01 $17.62 $17.71 $17.34 $17.61 $16.07 1,025,227
2015-11-30 $17.54 $17.61 $17.42 $17.54 $16.00 739,373
2015-11-27 $17.43 $17.56 $17.36 $17.56 $16.02 400,950
2015-11-25 $17.29 $17.46 $17.25 $17.46 $15.93 776,617
2015-11-24 $16.97 $17.32 $16.91 $17.28 $15.76 693,118
2015-11-23 $16.97 $17.34 $16.92 $17.09 $15.59 1,060,795
2015-11-20 $16.96 $17.18 $16.84 $16.99 $15.50 657,886
2015-11-19 $16.94 $16.99 $16.70 $16.86 $15.38 910,416
2015-11-18 $16.68 $16.98 $16.59 $16.96 $15.47 790,697
2015-11-17 $16.50 $16.72 $16.35 $16.67 $15.21 968,641
2015-11-16 $16.16 $16.45 $16.01 $16.44 $15.00 769,970
2015-11-13 $16.29 $16.46 $16.03 $16.09 $14.68 1,058,214
2015-11-12 $16.32 $16.48 $16.21 $16.41 $14.97 913,371
2015-11-11 $16.68 $16.72 $16.39 $16.46 $15.02 469,264
2015-11-10 $16.53 $16.66 $16.45 $16.59 $15.14 1,067,251
2015-11-09 $16.64 $16.80 $16.50 $16.59 $15.14 812,541
2015-11-06 $16.13 $16.63 $16.05 $16.61 $15.15 1,318,451
2015-11-05 $15.88 $16.19 $15.88 $16.14 $14.72 807,035
2015-11-04 $15.75 $15.90 $15.70 $15.87 $14.48 783,494
2015-11-03 $15.56 $15.76 $15.52 $15.71 $14.33 484,506
2015-11-02 $15.45 $15.73 $15.40 $15.67 $14.23 592,900
2015-10-30 $15.77 $15.84 $15.33 $15.39 $13.98 858,293
2015-10-29 $15.77 $16.05 $15.68 $15.77 $14.32 863,945
2015-10-28 $15.16 $15.86 $15.14 $15.83 $14.38 1,427,654
2015-10-27 $15.35 $15.79 $15.02 $15.14 $13.75 1,377,257
2015-10-26 $15.52 $15.64 $15.33 $15.39 $13.98 862,843
2015-10-23 $15.40 $15.59 $15.33 $15.53 $14.11 851,254
2015-10-22 $15.14 $15.50 $15.07 $15.28 $13.88 509,509
2015-10-21 $15.33 $15.41 $15.05 $15.06 $13.68 410,081
2015-10-20 $15.15 $15.43 $15.10 $15.27 $13.87 610,474
2015-10-19 $14.99 $15.30 $14.99 $15.14 $13.75 464,394
2015-10-16 $15.18 $15.18 $14.86 $15.09 $13.71 449,762
2015-10-15 $14.74 $15.11 $14.70 $15.10 $13.71 472,422
2015-10-14 $15.12 $15.33 $14.62 $14.66 $13.32 707,012
2015-10-13 $15.33 $15.42 $15.06 $15.15 $13.76 607,573
2015-10-12 $15.18 $15.42 $15.08 $15.33 $13.92 673,971
2015-10-09 $15.33 $15.33 $15.12 $15.16 $13.77 564,414
2015-10-08 $15.18 $15.44 $15.03 $15.29 $13.89 1,184,620
2015-10-07 $15.01 $15.20 $14.96 $15.20 $13.81 900,662
2015-10-06 $15.01 $15.06 $14.88 $14.94 $13.57 731,711
2015-10-05 $14.75 $15.04 $14.66 $15.01 $13.63 688,607
2015-10-02 $14.67 $14.68 $14.24 $14.65 $13.31 942,959
2015-10-01 $14.91 $14.97 $14.63 $14.88 $13.52 533,375
2015-09-30 $14.86 $14.97 $14.69 $14.87 $13.51 873,713
2015-09-29 $14.62 $14.74 $14.53 $14.71 $13.36 564,143
2015-09-28 $14.64 $14.71 $14.52 $14.59 $13.25 516,855
2015-09-25 $14.66 $14.79 $14.58 $14.72 $13.37 587,797
2015-09-24 $14.38 $14.55 $14.29 $14.54 $13.21 507,143
2015-09-23 $14.24 $14.52 $14.15 $14.50 $13.17 718,794
2015-09-22 $14.11 $14.29 $14.08 $14.20 $12.90 420,732
2015-09-21 $14.12 $14.34 $14.06 $14.29 $12.98 505,826
2015-09-18 $14.33 $14.40 $13.92 $14.04 $12.75 4,155,481
2015-09-17 $14.68 $14.85 $14.45 $14.53 $13.20 1,140,220
2015-09-16 $14.71 $14.80 $14.55 $14.72 $13.37 698,002
2015-09-15 $14.56 $14.72 $14.54 $14.71 $13.36 492,921
2015-09-14 $14.45 $14.53 $14.38 $14.51 $13.18 398,607
2015-09-11 $14.24 $14.55 $14.24 $14.45 $13.12 789,606
2015-09-10 $14.15 $14.40 $14.11 $14.31 $13.00 576,212
2015-09-09 $14.41 $14.45 $14.16 $14.18 $12.88 600,940
2015-09-08 $14.24 $14.33 $14.16 $14.28 $12.97 852,221
2015-09-04 $13.81 $14.10 $13.78 $14.06 $12.77 621,205
2015-09-03 $13.82 $14.12 $13.74 $13.99 $12.71 676,628

Sterling Bancorp. (STL) News Headlines

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.