TCF Financial Corp (TCF) Exchange: NYSE

Data as of March 28, 2024

$45.18 ($0.00) 0.00%

TCF Financial Corp - Daily Information
Click for more stock information on TCF Financial Corp.
Daily Information Data
Date March 28, 2024
Open $45.18
Previous Close $45.18
High $45.18
Low $45.18
Adjusted Open $45.18
Previous Adjusted Close $45.18
Adjusted High $45.18
Adjusted Low $45.18

About TCF Financial Corp (TCF)

TCF Financial Corporation is a financial holding company based in Detroit, Michigan. It operates in two business segments – Consumer Banking and Commercial Banking. The company has over 500 branches in 13 states across the U.S., providing retail, business, and commercial banking products and services to customers. Founded in 1923, it has grown from a single bank to a leading full-service financial services provider. In addition to retail, commercial and private banking, it also provides mortgage services, wealth management, insurance, equipment financing, credit cards and automotive finance.

Historical Stock Data for TCF Financial Corp (TCF)

Date Open High Low Close Adj.Close Volume
2021-06-09 $45.18 $45.18 $45.18 $45.18 $45.18 0
2021-06-08 $46.26 $46.45 $45.15 $45.18 $45.18 53,401,394
2021-06-07 $47.16 $47.25 $46.48 $46.71 $46.71 998,612
2021-06-04 $47.45 $47.48 $46.09 $46.83 $46.83 1,349,094
2021-06-03 $47.48 $47.83 $47.22 $47.50 $47.50 2,147,467
2021-06-02 $48.29 $48.29 $47.56 $47.59 $47.59 957,199
2021-06-01 $47.95 $48.51 $47.82 $48.20 $48.20 1,070,428
2021-05-28 $47.29 $47.67 $46.72 $47.50 $47.50 785,821
2021-05-27 $47.04 $47.48 $46.83 $47.35 $47.35 857,368
2021-05-26 $46.11 $46.61 $45.94 $46.38 $46.38 1,315,728
2021-05-25 $46.85 $47.28 $45.68 $45.75 $45.75 911,339
2021-05-24 $46.86 $47.04 $46.49 $46.62 $46.62 683,683
2021-05-21 $46.64 $47.13 $46.36 $46.93 $46.93 818,862
2021-05-20 $46.07 $46.52 $45.65 $46.26 $46.26 626,516
2021-05-19 $46.00 $46.61 $45.51 $46.51 $46.51 930,925
2021-05-18 $47.09 $47.85 $46.75 $46.77 $46.77 816,400
2021-05-17 $47.08 $47.63 $46.84 $47.50 $47.50 604,849
2021-05-14 $46.47 $47.36 $46.47 $47.35 $47.35 1,298,354
2021-05-13 $45.27 $46.61 $45.08 $46.29 $46.29 1,222,503
2021-05-12 $47.15 $47.45 $44.96 $45.32 $45.32 1,515,991
2021-05-11 $46.40 $47.70 $46.40 $46.65 $46.65 902,389
2021-05-10 $47.38 $47.86 $46.99 $47.03 $47.03 433,867
2021-05-07 $45.77 $47.15 $45.67 $47.09 $47.09 457,189
2021-05-06 $46.28 $46.90 $45.91 $46.88 $46.88 473,130
2021-05-05 $45.96 $46.76 $45.53 $46.36 $46.36 700,778
2021-05-04 $45.56 $46.07 $44.89 $46.06 $46.06 1,026,445
2021-05-03 $46.00 $46.23 $45.39 $45.77 $45.77 527,396
2021-04-30 $45.47 $46.50 $45.47 $45.52 $45.52 835,621
2021-04-29 $45.86 $46.53 $45.53 $46.06 $46.06 937,914
2021-04-28 $45.44 $45.78 $45.21 $45.50 $45.50 614,074
2021-04-27 $45.53 $45.64 $44.77 $45.16 $45.16 776,887
2021-04-26 $45.00 $45.41 $44.70 $45.31 $45.31 831,783
2021-04-23 $43.34 $44.66 $42.71 $44.38 $44.38 1,431,793
2021-04-22 $45.80 $45.81 $43.13 $43.19 $43.19 2,052,412
2021-04-21 $44.79 $46.25 $44.11 $46.17 $46.17 834,799
2021-04-20 $46.40 $46.53 $45.02 $45.12 $45.12 674,907
2021-04-19 $47.79 $48.31 $46.86 $47.05 $47.05 731,608
2021-04-16 $48.42 $48.81 $47.86 $48.13 $48.13 610,746
2021-04-15 $48.34 $48.39 $46.86 $47.74 $47.74 368,951
2021-04-14 $47.37 $48.97 $47.37 $48.44 $48.44 399,662
2021-04-13 $48.08 $48.22 $47.13 $47.71 $47.71 440,977
2021-04-12 $48.20 $48.80 $48.16 $48.77 $48.77 572,174
2021-04-09 $48.02 $48.19 $47.64 $48.12 $48.12 406,058
2021-04-08 $47.16 $47.72 $46.59 $47.55 $47.55 361,436
2021-04-07 $48.02 $48.33 $47.63 $47.72 $47.72 350,508
2021-04-06 $47.60 $47.92 $47.17 $47.79 $47.79 568,114
2021-04-05 $48.12 $48.48 $47.37 $47.80 $47.80 669,303
2021-04-01 $46.19 $47.34 $46.15 $47.27 $47.27 562,487
2021-03-31 $46.86 $47.47 $46.44 $46.46 $46.46 621,289
2021-03-30 $46.66 $47.58 $46.66 $47.29 $47.29 565,572
2021-03-29 $46.61 $46.89 $45.35 $46.05 $46.05 1,095,857
2021-03-26 $47.56 $47.74 $46.58 $47.56 $47.56 745,887
2021-03-25 $45.11 $46.90 $44.61 $46.65 $46.65 1,795,972
2021-03-24 $45.85 $46.94 $45.23 $45.25 $45.25 1,052,231
2021-03-23 $45.78 $46.54 $45.00 $45.29 $45.29 836,660
2021-03-22 $46.78 $47.39 $46.15 $46.72 $46.72 645,253
2021-03-19 $47.45 $48.18 $46.72 $47.51 $47.51 4,201,630
2021-03-18 $48.40 $50.13 $48.25 $48.44 $48.44 1,028,739
2021-03-17 $47.62 $48.31 $47.13 $47.72 $47.72 810,396
2021-03-16 $48.06 $48.07 $46.94 $47.36 $47.36 750,167
2021-03-15 $49.14 $49.21 $48.03 $48.65 $48.65 679,743
2021-03-12 $49.13 $49.50 $48.77 $49.17 $49.17 1,453,980
2021-03-11 $47.67 $48.51 $47.55 $48.19 $48.19 871,032
2021-03-10 $47.38 $48.28 $47.05 $48.23 $48.23 742,007
2021-03-09 $48.08 $48.18 $46.64 $47.24 $47.24 642,665
2021-03-08 $48.27 $49.46 $47.88 $48.80 $48.80 820,402
2021-03-05 $47.29 $48.08 $45.75 $47.63 $47.63 669,278
2021-03-04 $47.22 $47.88 $45.57 $46.42 $46.42 660,964
2021-03-03 $46.76 $48.22 $46.60 $46.80 $46.80 816,698
2021-03-02 $46.18 $46.87 $46.18 $46.26 $46.26 628,787
2021-03-01 $46.27 $46.89 $45.85 $46.42 $46.42 821,205
2021-02-26 $45.26 $45.74 $44.16 $44.82 $44.82 900,334
2021-02-25 $48.13 $48.16 $45.75 $45.93 $45.93 887,429
2021-02-24 $46.25 $47.63 $46.20 $47.41 $47.41 1,349,497
2021-02-23 $45.65 $46.10 $45.32 $45.98 $45.98 1,178,091
2021-02-22 $44.42 $45.89 $44.42 $45.58 $45.58 1,106,184
2021-02-19 $43.61 $44.90 $43.61 $44.72 $44.72 1,376,074
2021-02-18 $43.23 $43.79 $42.87 $43.37 $43.37 794,245
2021-02-17 $43.93 $44.50 $43.55 $43.90 $43.90 765,173
2021-02-16 $42.78 $44.31 $42.78 $44.09 $44.09 765,185
2021-02-12 $41.89 $42.72 $41.83 $42.43 $42.43 566,279
2021-02-11 $41.68 $42.22 $41.32 $42.00 $42.00 1,610,292
2021-02-10 $42.00 $42.81 $41.74 $42.14 $41.79 968,495
2021-02-09 $41.91 $42.28 $41.44 $42.00 $41.65 807,833
2021-02-08 $41.50 $41.95 $41.31 $41.85 $41.50 939,690
2021-02-05 $41.76 $42.09 $41.28 $41.36 $41.02 779,947
2021-02-04 $40.67 $41.87 $40.15 $41.51 $41.17 1,037,054
2021-02-03 $39.60 $40.31 $39.60 $40.18 $39.85 1,050,955
2021-02-02 $39.44 $40.06 $39.26 $39.94 $39.61 798,447
2021-02-01 $38.85 $39.10 $38.44 $39.02 $38.70 1,122,546
2021-01-29 $39.85 $40.32 $38.39 $38.86 $38.54 2,059,429
2021-01-28 $39.98 $40.42 $39.53 $39.86 $39.53 857,431
2021-01-27 $39.20 $39.99 $39.18 $39.29 $38.97 1,248,010
2021-01-26 $40.13 $40.66 $39.85 $40.14 $39.81 970,471
2021-01-25 $41.08 $41.08 $38.94 $40.01 $39.68 1,150,878
2021-01-22 $42.45 $42.69 $40.96 $41.29 $40.95 1,652,738
2021-01-21 $43.34 $43.78 $43.05 $43.15 $42.79 863,149
2021-01-20 $43.85 $43.85 $43.27 $43.56 $43.20 882,664
2021-01-19 $43.76 $44.13 $43.20 $43.94 $43.58 1,231,163
2021-01-15 $43.61 $44.17 $43.30 $43.75 $43.39 1,042,457
2021-01-14 $44.06 $44.81 $43.98 $44.42 $44.05 1,167,355
2021-01-13 $43.75 $44.44 $43.56 $44.18 $43.81 906,022
2021-01-12 $43.66 $44.62 $43.45 $44.29 $43.92 1,202,633
2021-01-11 $41.90 $43.53 $41.74 $43.53 $43.17 1,245,430
2021-01-08 $42.95 $43.04 $42.12 $42.88 $42.53 918,384
2021-01-07 $41.43 $43.35 $41.43 $42.95 $42.59 2,825,007
2021-01-06 $39.03 $41.86 $38.86 $41.65 $41.31 2,902,759
2021-01-05 $37.39 $38.19 $37.07 $37.82 $37.51 951,396
2021-01-04 $37.21 $37.68 $36.46 $36.88 $36.58 1,202,985
2020-12-31 $36.93 $37.32 $36.56 $37.02 $36.71 898,769
2020-12-30 $36.29 $36.93 $36.18 $36.88 $36.58 1,043,618
2020-12-29 $36.47 $36.61 $35.98 $36.07 $35.77 1,306,689
2020-12-28 $36.43 $36.77 $35.89 $36.56 $36.26 976,267
2020-12-24 $36.75 $36.75 $35.62 $36.21 $35.91 584,946
2020-12-23 $35.61 $36.62 $35.61 $36.55 $36.25 3,163,177
2020-12-22 $36.28 $36.59 $35.59 $35.60 $35.31 1,945,736
2020-12-21 $36.41 $37.11 $35.81 $36.07 $35.77 3,278,451
2020-12-18 $36.57 $36.72 $35.93 $36.51 $36.21 4,221,680
2020-12-17 $35.84 $36.80 $35.84 $36.51 $36.21 2,077,459
2020-12-16 $36.95 $37.33 $36.40 $36.94 $36.63 2,919,823
2020-12-15 $36.80 $37.41 $36.47 $36.97 $36.66 3,213,132
2020-12-14 $37.45 $38.33 $35.77 $36.95 $36.64 6,404,122
2020-12-11 $34.87 $35.22 $34.39 $34.78 $34.49 1,064,613
2020-12-10 $34.92 $35.81 $34.53 $35.67 $35.38 687,798
2020-12-09 $35.68 $36.32 $35.38 $35.56 $35.27 729,466
2020-12-08 $35.00 $35.90 $35.00 $35.62 $35.33 616,212
2020-12-07 $35.84 $35.84 $35.03 $35.69 $35.40 407,792
2020-12-04 $33.75 $36.04 $33.71 $36.03 $35.73 960,826
2020-12-03 $34.93 $35.47 $34.46 $35.04 $34.75 927,226
2020-12-02 $34.16 $35.10 $33.94 $34.59 $34.30 946,466
2020-12-01 $34.75 $34.98 $34.04 $34.43 $34.14 1,017,784
2020-11-30 $35.20 $35.47 $33.46 $33.60 $33.32 1,125,822
2020-11-27 $36.07 $36.44 $35.00 $35.36 $35.07 310,180
2020-11-25 $36.11 $36.94 $35.61 $35.99 $35.69 839,001
2020-11-24 $35.49 $37.58 $35.49 $37.45 $37.14 831,162
2020-11-23 $34.23 $35.23 $34.01 $34.96 $34.67 574,464
2020-11-20 $33.76 $33.99 $33.09 $33.79 $33.51 593,752
2020-11-19 $33.41 $34.05 $32.84 $33.99 $33.71 433,692
2020-11-18 $33.88 $34.60 $33.73 $33.77 $33.49 563,392
2020-11-17 $33.18 $34.33 $32.83 $34.18 $33.90 841,261
2020-11-16 $33.71 $34.17 $33.01 $33.64 $33.36 883,339
2020-11-13 $31.85 $32.69 $31.80 $32.39 $32.12 408,331
2020-11-12 $30.99 $31.90 $30.45 $31.38 $31.12 576,118
2020-11-11 $33.77 $33.77 $31.77 $32.30 $31.68 818,362
2020-11-10 $32.97 $34.70 $32.40 $33.86 $33.21 1,326,457
2020-11-09 $30.52 $33.29 $29.80 $32.67 $32.04 1,509,751
2020-11-06 $28.38 $28.54 $27.18 $27.34 $26.81 503,853
2020-11-05 $27.10 $28.60 $27.10 $28.00 $27.46 887,289
2020-11-04 $27.95 $28.33 $26.71 $26.98 $26.46 1,011,764
2020-11-03 $28.76 $29.54 $28.40 $29.36 $28.80 730,244
2020-11-02 $27.74 $28.43 $27.17 $28.21 $27.67 699,591
2020-10-30 $26.66 $27.27 $26.45 $27.21 $26.69 701,773
2020-10-29 $26.27 $27.15 $25.91 $27.04 $26.52 1,012,308
2020-10-28 $25.82 $26.75 $25.56 $26.41 $25.90 1,005,070
2020-10-27 $28.82 $29.12 $26.72 $27.01 $26.49 2,272,192
2020-10-26 $29.25 $29.44 $28.79 $29.40 $28.84 1,088,499
2020-10-23 $29.34 $29.65 $28.90 $29.62 $29.05 847,001
2020-10-22 $27.81 $28.97 $27.72 $28.93 $28.37 848,952
2020-10-21 $27.48 $27.95 $27.05 $27.61 $27.08 617,215
2020-10-20 $27.24 $27.94 $27.21 $27.39 $26.86 513,127
2020-10-19 $27.25 $27.69 $26.79 $26.82 $26.30 414,526
2020-10-16 $27.22 $27.42 $26.46 $27.08 $26.56 383,189
2020-10-15 $25.78 $27.14 $25.72 $27.11 $26.59 465,689
2020-10-14 $26.93 $27.38 $26.08 $26.12 $25.62 470,572
2020-10-13 $27.61 $27.61 $26.40 $26.71 $26.20 656,804
2020-10-12 $27.29 $27.77 $27.15 $27.69 $27.16 506,914
2020-10-09 $27.67 $27.87 $26.98 $27.29 $26.77 767,864
2020-10-08 $26.65 $27.47 $26.39 $27.32 $26.80 810,055
2020-10-07 $25.74 $26.98 $25.74 $26.31 $25.80 1,031,474
2020-10-06 $25.93 $26.99 $25.55 $25.68 $25.19 810,623
2020-10-05 $25.61 $25.62 $24.68 $25.56 $25.07 863,462
2020-10-02 $23.01 $24.73 $23.01 $24.53 $24.06 606,531
2020-10-01 $23.63 $23.97 $23.21 $23.81 $23.35 601,634
2020-09-30 $23.38 $24.07 $23.10 $23.36 $22.91 505,373
2020-09-29 $23.64 $23.72 $22.67 $23.28 $22.83 620,943
2020-09-28 $23.37 $23.96 $22.86 $23.73 $23.27 513,088
2020-09-25 $21.86 $23.87 $21.81 $22.81 $22.37 997,931
2020-09-24 $22.43 $22.85 $21.87 $22.19 $21.76 719,836
2020-09-23 $23.09 $23.73 $22.32 $22.36 $21.93 790,926
2020-09-22 $23.32 $24.03 $22.72 $22.99 $22.55 972,661
2020-09-21 $24.52 $25.45 $23.38 $23.56 $23.11 1,392,219
2020-09-18 $25.59 $25.68 $25.03 $25.17 $24.69 2,379,394
2020-09-17 $25.48 $25.68 $25.16 $25.65 $25.16 971,528
2020-09-16 $25.50 $26.48 $25.12 $26.09 $25.59 1,057,556
2020-09-15 $26.30 $26.30 $25.28 $25.35 $24.86 588,096
2020-09-14 $25.75 $26.46 $25.61 $26.11 $25.61 621,939
2020-09-11 $25.48 $26.70 $25.22 $25.59 $25.10 713,732
2020-09-10 $26.53 $26.74 $25.60 $25.63 $25.14 667,122
2020-09-09 $26.59 $26.59 $25.53 $26.23 $25.73 650,734
2020-09-08 $27.24 $27.57 $26.45 $26.47 $25.96 836,874
2020-09-04 $27.28 $27.91 $26.74 $27.77 $27.24 631,616
2020-09-03 $27.13 $28.35 $26.75 $26.84 $26.32 799,364
2020-09-02 $26.74 $27.16 $26.50 $26.88 $26.36 484,662
2020-09-01 $26.89 $27.45 $26.48 $26.85 $26.33 673,884
2020-08-31 $27.10 $27.34 $26.77 $26.88 $26.36 618,744
2020-08-28 $27.55 $27.55 $26.83 $27.19 $26.67 389,089
2020-08-27 $26.45 $27.36 $26.42 $27.19 $26.67 560,563
2020-08-26 $27.32 $27.60 $26.50 $26.57 $26.06 524,244
2020-08-25 $27.99 $28.27 $26.89 $27.42 $26.89 569,962
2020-08-24 $26.58 $27.81 $26.11 $27.69 $27.16 693,470
2020-08-21 $26.10 $26.46 $25.97 $26.28 $25.78 430,482
2020-08-20 $26.31 $26.76 $26.15 $26.36 $25.85 697,531
2020-08-19 $26.84 $27.29 $26.55 $26.79 $26.28 522,332
2020-08-18 $27.96 $28.11 $26.61 $26.89 $26.37 486,954
2020-08-17 $28.26 $28.70 $27.74 $27.84 $27.31 503,306
2020-08-14 $27.60 $29.07 $27.55 $28.66 $28.11 708,327
2020-08-13 $28.22 $28.35 $27.61 $27.82 $27.29 451,999
2020-08-12 $30.01 $30.05 $28.00 $28.67 $27.77 509,467
2020-08-11 $29.43 $30.75 $29.19 $29.36 $28.44 819,473
2020-08-10 $28.00 $29.35 $27.70 $28.40 $27.51 529,777
2020-08-07 $26.63 $28.10 $26.28 $28.05 $27.17 476,411
2020-08-06 $27.41 $27.53 $26.55 $26.81 $25.97 376,724
2020-08-05 $27.17 $27.66 $26.81 $27.40 $26.54 710,876
2020-08-04 $27.40 $27.48 $26.39 $26.66 $25.82 552,110
2020-08-03 $27.43 $28.01 $27.11 $27.46 $26.60 663,474
2020-07-31 $27.70 $27.71 $26.78 $27.49 $26.63 929,161
2020-07-30 $27.31 $27.91 $26.74 $27.86 $26.99 947,645
2020-07-29 $26.59 $28.15 $26.00 $28.14 $27.26 1,010,720
2020-07-28 $27.53 $28.04 $26.35 $26.86 $26.02 1,013,450
2020-07-27 $28.73 $28.73 $27.34 $27.64 $26.77 911,775
2020-07-24 $28.88 $29.59 $28.53 $28.70 $27.80 508,411
2020-07-23 $28.27 $29.65 $28.12 $29.06 $28.15 537,061
2020-07-22 $28.15 $28.88 $27.91 $28.36 $27.47 636,787
2020-07-21 $28.21 $29.30 $27.49 $28.92 $28.01 936,833
2020-07-20 $27.36 $27.68 $27.11 $27.31 $26.45 607,577
2020-07-17 $28.61 $28.90 $27.65 $27.70 $26.83 473,427
2020-07-16 $28.36 $29.03 $27.81 $28.71 $27.81 575,720
2020-07-15 $28.00 $28.75 $27.52 $28.62 $27.72 588,696
2020-07-14 $27.60 $28.01 $26.25 $26.84 $26.00 569,117
2020-07-13 $28.06 $28.64 $27.06 $27.97 $27.09 435,525
2020-07-10 $26.13 $27.65 $25.87 $27.62 $26.75 859,223
2020-07-09 $27.25 $27.25 $25.78 $26.22 $25.40 577,649
2020-07-08 $26.89 $27.56 $26.38 $27.50 $26.64 900,803
2020-07-07 $27.50 $27.50 $26.68 $26.83 $25.99 493,201
2020-07-06 $28.39 $29.00 $27.39 $27.80 $26.93 415,475
2020-07-02 $28.79 $29.31 $27.47 $27.57 $26.70 408,581
2020-07-01 $29.37 $29.55 $27.71 $27.80 $26.93 593,864
2020-06-30 $28.17 $29.65 $27.98 $29.42 $28.50 797,532
2020-06-29 $27.48 $28.83 $27.11 $28.55 $27.65 739,417
2020-06-26 $28.38 $28.79 $26.64 $27.11 $26.26 1,645,470
2020-06-25 $27.48 $29.36 $27.04 $29.17 $28.25 951,286
2020-06-24 $29.47 $29.83 $27.87 $27.91 $27.03 603,346
2020-06-23 $30.75 $31.49 $30.04 $30.30 $29.35 1,422,552
2020-06-22 $30.65 $31.18 $29.65 $29.93 $28.99 928,143
2020-06-19 $32.41 $32.71 $30.68 $30.68 $29.72 5,267,393
2020-06-18 $31.40 $32.83 $30.70 $31.81 $30.81 920,803
2020-06-17 $33.37 $33.54 $31.72 $31.81 $30.81 819,220
2020-06-16 $33.36 $33.84 $32.05 $33.18 $32.14 940,274
2020-06-15 $28.86 $31.43 $28.37 $31.22 $30.24 980,876
2020-06-12 $30.55 $31.02 $28.48 $30.15 $29.20 1,060,824
2020-06-11 $30.36 $31.02 $28.35 $28.43 $27.54 1,366,913
2020-06-10 $35.93 $35.93 $32.96 $33.20 $32.16 668,316
2020-06-09 $34.75 $36.64 $34.07 $36.02 $34.89 971,841
2020-06-08 $37.01 $37.45 $35.53 $36.42 $35.28 1,144,137
2020-06-05 $35.50 $36.65 $34.72 $35.10 $34.00 1,175,708
2020-06-04 $32.49 $33.74 $31.48 $33.65 $32.59 1,253,906
2020-06-03 $31.26 $32.95 $29.96 $32.53 $31.51 1,184,831
2020-06-02 $30.07 $31.00 $29.94 $30.16 $29.21 1,072,894
2020-06-01 $29.23 $30.23 $28.63 $29.73 $28.80 734,087
2020-05-29 $29.58 $30.11 $28.34 $28.92 $28.01 1,119,287
2020-05-28 $32.00 $32.00 $29.76 $30.33 $29.38 695,233
2020-05-27 $30.53 $31.73 $29.22 $31.60 $30.61 905,422
2020-05-26 $27.55 $29.45 $27.20 $29.05 $28.14 663,590
2020-05-22 $26.83 $27.12 $25.58 $26.08 $25.26 439,737
2020-05-21 $26.43 $27.18 $26.38 $26.50 $25.67 809,103
2020-05-20 $25.45 $26.79 $25.15 $26.71 $25.87 689,227
2020-05-19 $25.98 $26.46 $24.83 $24.86 $24.08 732,823
2020-05-18 $24.74 $26.45 $24.50 $26.20 $25.38 952,538
2020-05-15 $23.14 $23.78 $21.98 $23.39 $22.66 649,119
2020-05-14 $21.36 $23.74 $20.85 $23.49 $22.75 761,104
2020-05-13 $24.37 $24.37 $22.12 $22.74 $21.70 951,912
2020-05-12 $26.30 $26.72 $24.52 $24.55 $23.43 742,694
2020-05-11 $27.50 $27.50 $25.92 $26.28 $25.08 1,357,768
2020-05-08 $27.13 $28.24 $27.02 $28.17 $26.89 710,056
2020-05-07 $26.32 $27.58 $26.09 $26.25 $25.05 504,394
2020-05-06 $26.88 $27.38 $25.67 $25.91 $24.73 550,078
2020-05-05 $27.80 $28.37 $26.22 $26.47 $25.26 801,503
2020-05-04 $26.69 $27.06 $26.01 $26.55 $25.34 686,197
2020-05-01 $28.58 $29.63 $26.70 $27.32 $26.07 791,548
2020-04-30 $29.80 $30.15 $28.67 $29.69 $28.34 1,289,015
2020-04-29 $29.86 $31.39 $29.05 $31.14 $29.72 1,022,155
2020-04-28 $28.55 $31.00 $26.97 $28.41 $27.11 1,435,613
2020-04-27 $24.08 $25.99 $23.84 $25.65 $24.48 1,046,177
2020-04-24 $23.14 $23.88 $22.62 $23.63 $22.55 591,463
2020-04-23 $22.37 $23.54 $22.13 $22.86 $21.82 690,388
2020-04-22 $23.41 $23.74 $22.01 $22.29 $21.27 715,462
2020-04-21 $23.40 $23.97 $22.69 $22.81 $21.77 817,726
2020-04-20 $23.92 $25.13 $23.38 $24.45 $23.33 1,145,745
2020-04-17 $24.92 $25.36 $24.12 $24.80 $23.67 1,236,336
2020-04-16 $23.51 $24.54 $22.02 $22.24 $21.23 1,360,185
2020-04-15 $24.06 $25.26 $23.36 $23.64 $22.56 813,996
2020-04-14 $27.17 $27.86 $25.13 $25.64 $24.47 1,535,108
2020-04-13 $28.58 $28.58 $26.26 $26.64 $25.42 1,819,853
2020-04-09 $26.81 $29.05 $26.08 $28.88 $27.56 1,526,025
2020-04-08 $25.19 $26.22 $24.76 $25.87 $24.69 1,377,328
2020-04-07 $24.92 $25.93 $24.22 $24.66 $23.54 1,147,394
2020-04-06 $22.15 $23.61 $21.56 $23.26 $22.20 964,777
2020-04-03 $22.05 $22.39 $20.51 $20.93 $19.98 1,049,965
2020-04-02 $20.70 $22.82 $20.27 $22.23 $21.22 1,208,681
2020-04-01 $21.24 $21.83 $20.59 $21.02 $20.06 1,142,698
2020-03-31 $22.95 $23.64 $22.18 $22.66 $21.63 976,816
2020-03-30 $24.50 $24.99 $22.44 $23.08 $22.03 1,628,599
2020-03-27 $25.50 $26.77 $24.51 $24.62 $23.50 1,295,269
2020-03-26 $23.98 $27.40 $23.02 $27.03 $25.80 1,487,435
2020-03-25 $23.29 $24.48 $21.13 $23.54 $22.47 1,528,906
2020-03-24 $20.25 $22.85 $19.91 $22.69 $21.66 1,024,197
2020-03-23 $21.12 $21.75 $17.94 $18.95 $18.09 1,352,652
2020-03-20 $21.98 $24.13 $21.06 $21.35 $20.38 2,681,645
2020-03-19 $17.77 $22.33 $17.55 $21.55 $20.57 1,917,863
2020-03-18 $22.37 $23.48 $16.96 $18.35 $17.51 2,222,783
2020-03-17 $22.84 $24.10 $21.30 $24.10 $23.00 1,638,990
2020-03-16 $22.89 $24.97 $21.75 $22.31 $21.29 1,365,679
2020-03-13 $25.86 $27.86 $24.30 $27.80 $26.53 1,656,991
2020-03-12 $24.93 $25.98 $22.96 $24.15 $23.05 1,822,982
2020-03-11 $29.04 $29.34 $26.89 $27.36 $26.11 1,076,125
2020-03-10 $28.01 $30.05 $27.18 $29.94 $28.57 2,070,949
2020-03-09 $28.80 $29.59 $26.56 $26.65 $25.43 1,478,014
2020-03-06 $32.80 $33.97 $31.94 $32.46 $30.98 1,157,011
2020-03-05 $36.38 $36.38 $34.06 $34.44 $32.87 1,208,047
2020-03-04 $36.83 $37.69 $35.65 $36.85 $35.17 1,794,697
2020-03-03 $37.95 $38.54 $36.08 $36.37 $34.71 1,315,067
2020-03-02 $36.88 $37.94 $35.92 $37.88 $36.15 1,552,308
2020-02-28 $37.15 $37.88 $35.99 $36.44 $34.78 2,380,926
2020-02-27 $38.03 $39.48 $37.73 $38.49 $36.73 1,399,277
2020-02-26 $39.95 $40.37 $39.03 $39.16 $37.37 859,577
2020-02-25 $41.41 $41.41 $39.41 $39.67 $37.86 981,094
2020-02-24 $40.67 $41.48 $40.50 $41.32 $39.44 1,019,020
2020-02-21 $42.51 $42.58 $41.70 $42.24 $40.31 702,355
2020-02-20 $42.40 $43.12 $42.13 $42.75 $40.80 665,013
2020-02-19 $42.69 $42.78 $42.32 $42.43 $40.49 638,325
2020-02-18 $43.04 $43.42 $42.26 $42.33 $40.40 648,960
2020-02-14 $43.77 $43.95 $43.22 $43.33 $41.35 678,372
2020-02-13 $42.82 $43.79 $42.82 $43.77 $41.77 489,983
2020-02-12 $43.91 $44.35 $42.78 $43.51 $41.20 423,051
2020-02-11 $43.15 $44.02 $43.02 $43.58 $41.26 567,847
2020-02-10 $42.64 $43.19 $42.51 $43.04 $40.75 649,250
2020-02-07 $42.84 $43.22 $42.47 $42.97 $40.68 785,788
2020-02-06 $44.70 $45.04 $43.31 $43.37 $41.06 686,870
2020-02-05 $44.52 $45.07 $44.37 $44.42 $42.06 742,585
2020-02-04 $43.88 $44.14 $43.30 $43.77 $41.44 815,703
2020-02-03 $42.65 $43.33 $42.49 $43.08 $40.79 976,831
2020-01-31 $42.69 $43.25 $41.02 $42.28 $40.03 784,877
2020-01-30 $41.63 $43.28 $41.63 $43.25 $40.95 932,771
2020-01-29 $42.57 $43.13 $42.01 $42.30 $40.05 1,249,794
2020-01-28 $44.43 $44.54 $41.92 $42.39 $40.14 1,584,916
2020-01-27 $43.55 $44.02 $42.80 $42.89 $40.61 1,479,653
2020-01-24 $45.32 $45.42 $43.95 $44.24 $41.89 765,160
2020-01-23 $45.17 $45.38 $44.44 $45.23 $42.82 762,100
2020-01-22 $45.63 $45.80 $45.09 $45.27 $42.86 878,669
2020-01-21 $45.85 $46.10 $45.22 $45.28 $42.87 568,138
2020-01-17 $45.92 $46.10 $45.59 $46.07 $43.62 587,104
2020-01-16 $45.37 $45.79 $45.29 $45.73 $43.30 544,442
2020-01-15 $45.19 $45.95 $44.77 $45.01 $42.62 618,558
2020-01-14 $45.80 $46.01 $45.53 $45.67 $43.24 827,104
2020-01-13 $45.57 $45.82 $45.20 $45.71 $43.28 858,063
2020-01-10 $46.40 $46.48 $45.32 $45.39 $42.98 576,996
2020-01-09 $46.63 $46.93 $45.95 $46.30 $43.84 915,257
2020-01-08 $45.48 $46.56 $45.48 $46.34 $43.88 774,270
2020-01-07 $45.89 $46.00 $45.38 $45.65 $43.22 807,540
2020-01-06 $45.83 $46.18 $45.41 $46.00 $43.55 1,708,819
2020-01-03 $46.29 $46.64 $46.12 $46.42 $43.95 960,306
2020-01-02 $46.96 $47.12 $46.42 $47.11 $44.60 1,289,829
2019-12-31 $46.60 $47.01 $46.19 $46.80 $44.31 772,254
2019-12-30 $47.06 $47.06 $46.52 $46.73 $44.24 719,591
2019-12-27 $46.35 $47.22 $46.29 $46.67 $44.19 593,422
2019-12-26 $47.31 $47.46 $47.02 $47.11 $44.60 1,073,518
2019-12-24 $47.23 $47.46 $46.70 $47.30 $44.78 690,693
2019-12-23 $46.89 $47.09 $46.53 $47.05 $44.55 1,042,614
2019-12-20 $46.53 $46.87 $46.22 $46.74 $44.25 3,190,432
2019-12-19 $46.01 $46.56 $45.12 $46.40 $43.93 1,937,018
2019-12-18 $46.24 $46.27 $45.65 $46.01 $43.56 1,435,023
2019-12-17 $45.60 $46.11 $45.16 $46.07 $43.62 1,541,001
2019-12-16 $46.20 $46.60 $45.62 $45.76 $43.33 1,872,534
2019-12-13 $45.89 $46.64 $45.00 $45.74 $43.31 2,232,487
2019-12-12 $43.82 $45.63 $43.51 $45.51 $43.09 1,304,328
2019-12-11 $43.86 $43.98 $43.39 $43.76 $41.43 960,281
2019-12-10 $43.57 $43.90 $43.40 $43.69 $41.37 1,034,419
2019-12-09 $43.47 $43.80 $43.16 $43.57 $41.25 1,105,139
2019-12-06 $43.04 $43.90 $43.04 $43.59 $41.27 1,298,814
2019-12-05 $42.79 $42.84 $42.52 $42.75 $40.48 928,702
2019-12-04 $42.02 $42.63 $41.43 $42.47 $40.21 1,041,797
2019-12-03 $41.65 $41.81 $41.28 $41.65 $39.43 1,054,766
2019-12-02 $42.84 $43.14 $42.08 $42.33 $40.08 1,466,740
2019-11-29 $42.65 $42.97 $42.30 $42.49 $40.23 595,611
2019-11-27 $41.98 $42.81 $41.71 $42.76 $40.49 899,408
2019-11-26 $41.81 $42.12 $41.67 $42.05 $39.81 743,807
2019-11-25 $41.69 $42.12 $41.42 $42.07 $39.83 827,296
2019-11-22 $41.79 $41.91 $41.40 $41.46 $39.26 618,959
2019-11-21 $41.47 $41.65 $41.02 $41.45 $39.25 771,945
2019-11-20 $40.55 $41.40 $40.50 $41.22 $39.03 1,039,502
2019-11-19 $41.88 $41.88 $41.00 $41.27 $39.08 1,097,745
2019-11-18 $41.55 $41.70 $41.08 $41.49 $39.28 1,070,923
2019-11-15 $42.07 $42.57 $41.69 $41.78 $39.56 636,677
2019-11-14 $42.02 $42.23 $41.80 $41.93 $39.70 793,966
2019-11-13 $42.22 $42.53 $42.02 $42.43 $39.84 755,086
2019-11-12 $42.53 $42.84 $42.23 $42.56 $39.96 729,596
2019-11-11 $42.64 $43.17 $42.44 $42.56 $39.96 480,201
2019-11-08 $42.77 $43.27 $42.63 $43.00 $40.38 535,343
2019-11-07 $42.88 $43.52 $42.58 $42.94 $40.32 928,539
2019-11-06 $42.58 $42.81 $42.16 $42.51 $39.92 790,922
2019-11-05 $42.60 $43.23 $42.46 $42.77 $40.16 1,384,426
2019-11-04 $42.00 $42.43 $41.75 $42.17 $39.60 1,293,234
2019-11-01 $40.14 $41.36 $39.99 $41.33 $38.81 1,387,480
2019-10-31 $40.05 $40.25 $39.24 $39.59 $37.17 1,896,573
2019-10-30 $38.84 $40.29 $38.84 $40.21 $37.76 1,545,486
2019-10-29 $38.41 $40.67 $38.40 $40.15 $37.70 1,875,684
2019-10-28 $38.82 $39.28 $38.40 $39.23 $36.84 1,739,906
2019-10-25 $37.53 $38.73 $37.53 $38.30 $35.96 1,210,529
2019-10-24 $37.95 $37.95 $37.06 $37.70 $35.40 754,291
2019-10-23 $38.04 $38.37 $37.62 $37.83 $35.52 475,302
2019-10-22 $37.23 $38.61 $36.46 $38.04 $35.72 808,676
2019-10-21 $37.21 $37.63 $36.96 $37.44 $35.16 739,298
2019-10-18 $36.65 $36.87 $36.40 $36.75 $34.51 799,489
2019-10-17 $37.01 $37.01 $36.37 $36.77 $34.53 790,670
2019-10-16 $37.13 $37.60 $36.63 $36.87 $34.62 577,893
2019-10-15 $36.97 $37.53 $36.50 $37.27 $35.00 513,446
2019-10-14 $36.98 $37.18 $36.73 $36.87 $34.62 499,623
2019-10-11 $37.51 $38.13 $37.32 $37.36 $35.08 1,171,254
2019-10-10 $36.63 $37.05 $36.38 $36.63 $34.39 621,728
2019-10-09 $36.62 $36.88 $36.29 $36.43 $34.21 621,052
2019-10-08 $36.66 $37.18 $36.22 $36.33 $34.11 763,713
2019-10-07 $37.26 $37.65 $37.20 $37.27 $35.00 664,753
2019-10-04 $36.83 $37.41 $36.37 $37.36 $35.08 599,734
2019-10-03 $36.89 $36.97 $36.05 $36.80 $34.55 1,583,102
2019-10-02 $36.60 $36.99 $36.34 $36.88 $34.63 1,059,193
2019-10-01 $38.26 $38.68 $36.60 $36.94 $34.69 1,074,267
2019-09-30 $38.21 $38.42 $37.87 $38.07 $35.75 563,788
2019-09-27 $38.83 $39.36 $37.91 $38.03 $35.71 798,700
2019-09-26 $39.24 $39.51 $38.24 $38.47 $36.12 851,897
2019-09-25 $38.46 $39.54 $38.10 $39.34 $36.94 1,159,925
2019-09-24 $39.47 $39.85 $38.32 $38.45 $36.10 955,356
2019-09-23 $39.26 $40.02 $38.78 $39.54 $37.13 925,558
2019-09-20 $39.97 $40.26 $39.43 $39.69 $37.27 2,224,187
2019-09-19 $40.36 $40.80 $39.92 $39.98 $37.54 539,624
2019-09-18 $39.60 $40.29 $39.27 $40.21 $37.76 883,630
2019-09-17 $40.27 $40.29 $39.58 $39.97 $37.53 642,242
2019-09-16 $40.45 $40.97 $40.00 $40.69 $38.21 412,596
2019-09-13 $41.44 $41.44 $40.32 $41.09 $38.58 785,709
2019-09-12 $40.52 $40.99 $39.91 $40.76 $38.27 836,306
2019-09-11 $41.07 $41.37 $40.02 $40.94 $38.44 925,722
2019-09-10 $39.94 $41.12 $39.84 $41.06 $38.55 711,475
2019-09-09 $38.68 $40.00 $38.41 $39.98 $37.54 944,266
2019-09-06 $38.71 $39.12 $38.35 $38.44 $36.09 958,474
2019-09-05 $38.39 $39.17 $38.14 $38.79 $36.42 769,649
2019-09-04 $37.80 $37.95 $37.45 $37.70 $35.40 712,073
2019-09-03 $38.22 $38.41 $37.19 $37.41 $35.13 1,328,770
2019-08-30 $38.47 $38.91 $38.31 $38.56 $36.21 1,408,854
2019-08-29 $37.32 $38.13 $37.32 $38.09 $35.77 812,552
2019-08-28 $36.51 $37.39 $36.42 $36.93 $34.68 496,048
2019-08-27 $37.50 $37.70 $36.51 $36.67 $34.43 680,698
2019-08-26 $37.28 $37.45 $36.69 $37.40 $35.12 1,097,527
2019-08-23 $38.42 $38.93 $36.87 $37.02 $34.76 971,122
2019-08-22 $38.60 $38.94 $38.11 $38.56 $36.21 706,056
2019-08-21 $38.29 $38.51 $38.05 $38.43 $36.08 1,023,174
2019-08-20 $38.12 $38.12 $37.56 $37.91 $35.60 994,647
2019-08-19 $38.41 $38.48 $38.00 $38.17 $35.84 809,439
2019-08-16 $36.50 $37.74 $36.14 $37.65 $35.35 1,073,531
2019-08-15 $36.74 $36.94 $35.96 $36.10 $33.90 863,481
2019-08-14 $36.97 $37.21 $36.53 $36.64 $34.40 1,056,906
2019-08-13 $37.69 $38.78 $37.39 $38.11 $35.45 1,688,140
2019-08-12 $38.32 $38.70 $37.62 $37.90 $35.25 493,900
2019-08-09 $38.77 $39.10 $38.38 $38.92 $36.20 792,172
2019-08-08 $38.41 $39.74 $38.22 $38.99 $36.26 2,173,141
2019-08-07 $38.09 $38.46 $37.16 $38.16 $35.49 1,614,914
2019-08-06 $38.76 $39.18 $37.80 $39.03 $36.30 1,557,209
2019-08-05 $42.04 $42.04 $42.04 $42.04 $39.10 1,905,251
2019-08-02 $41.35 $41.35 $39.22 $40.14 $37.33 2,637,771
2019-08-01 $42.65 $43.29 $40.84 $41.18 $38.30 1,931,900
2019-07-31 $43.36 $43.75 $42.00 $42.04 $39.10 12,897,356
2019-07-30 $42.30 $43.42 $42.07 $43.42 $40.38 817,725
2019-07-29 $43.30 $43.36 $42.47 $42.74 $39.75 717,102
2019-07-26 $43.33 $43.83 $42.24 $43.43 $40.39 719,884
2019-07-25 $43.30 $44.77 $43.20 $43.32 $40.29 906,238
2019-07-24 $41.28 $43.06 $41.28 $42.94 $39.94 699,680
2019-07-23 $41.20 $41.40 $40.78 $41.34 $38.45 814,350
2019-07-22 $41.00 $41.15 $40.56 $40.98 $38.12 683,316
2019-07-19 $40.83 $41.68 $40.83 $41.05 $38.18 747,669
2019-07-18 $40.24 $41.18 $39.95 $41.05 $38.18 623,830
2019-07-17 $40.56 $40.69 $39.99 $40.11 $37.31 726,783
2019-07-16 $40.92 $41.02 $40.37 $40.88 $38.02 604,800
2019-07-15 $42.02 $42.02 $40.67 $40.81 $37.96 408,542
2019-07-12 $41.61 $41.98 $41.32 $41.84 $38.92 381,956
2019-07-11 $41.32 $41.52 $40.75 $41.44 $38.54 422,198
2019-07-10 $41.61 $41.65 $41.02 $41.19 $38.31 456,234
2019-07-09 $41.24 $41.72 $41.15 $41.67 $38.76 434,794
2019-07-08 $41.90 $41.90 $41.01 $41.59 $38.68 614,605
2019-07-05 $41.77 $42.33 $41.77 $42.20 $39.25 309,854
2019-07-03 $41.28 $41.51 $41.02 $41.51 $38.61 191,716
2019-07-02 $41.43 $41.43 $40.75 $41.05 $38.18 731,065
2019-07-01 $41.51 $42.04 $41.14 $41.53 $38.63 560,333
2019-06-28 $40.97 $41.46 $40.45 $41.11 $38.24 1,223,997
2019-06-27 $40.09 $40.98 $40.09 $40.61 $37.77 1,020,409
2019-06-26 $39.81 $40.42 $39.59 $40.11 $37.31 885,420
2019-06-25 $39.34 $39.64 $38.68 $39.54 $36.78 755,696
2019-06-24 $39.43 $39.98 $38.52 $39.33 $36.58 655,220
2019-06-21 $39.36 $39.83 $39.31 $39.45 $36.69 1,202,510
2019-06-20 $39.87 $40.02 $39.08 $39.51 $36.75 795,154
2019-06-19 $40.44 $40.81 $39.60 $39.62 $36.85 398,647
2019-06-18 $39.71 $40.65 $39.32 $40.21 $37.40 585,680
2019-06-17 $39.37 $40.14 $39.01 $39.59 $36.82 1,250,016
2019-06-14 $39.25 $39.60 $38.51 $39.40 $36.65 624,776
2019-06-13 $38.98 $39.37 $38.71 $39.14 $36.40 407,540
2019-06-12 $38.90 $38.99 $38.28 $38.72 $36.01 415,881
2019-06-11 $39.14 $39.40 $38.64 $38.96 $36.24 409,228
2019-06-10 $39.09 $39.61 $38.84 $38.87 $36.15 405,920
2019-06-07 $38.90 $38.90 $38.37 $38.65 $35.95 358,105
2019-06-06 $39.13 $39.36 $38.41 $39.03 $36.30 387,386
2019-06-05 $40.20 $40.21 $39.14 $39.57 $36.49 367,951
2019-06-04 $39.33 $40.27 $38.91 $40.20 $37.07 773,040
2019-06-03 $37.83 $39.11 $37.56 $38.56 $35.55 807,928
2019-05-31 $38.01 $38.44 $37.77 $37.86 $34.91 796,982
2019-05-30 $39.54 $39.93 $38.24 $38.59 $35.58 424,565
2019-05-29 $38.92 $39.69 $38.67 $39.52 $36.44 538,730
2019-05-28 $39.75 $40.03 $39.14 $39.19 $36.14 488,900
2019-05-24 $39.89 $40.03 $39.60 $39.98 $36.86 390,659
2019-05-23 $40.25 $40.31 $39.36 $39.65 $36.56 491,364
2019-05-22 $41.17 $41.35 $40.73 $40.77 $37.59 227,252
2019-05-21 $41.06 $41.67 $41.06 $41.52 $38.28 332,750
2019-05-20 $40.23 $41.06 $40.23 $40.90 $37.71 491,924
2019-05-17 $40.77 $41.39 $40.43 $40.48 $37.33 334,570
2019-05-16 $40.59 $41.45 $40.59 $41.21 $38.00 391,177
2019-05-15 $41.15 $41.27 $40.14 $40.30 $37.16 555,923
2019-05-14 $40.64 $41.89 $40.53 $41.73 $38.48 532,302
2019-05-13 $41.93 $42.02 $40.43 $40.60 $37.44 534,665
2019-05-10 $42.60 $42.88 $41.72 $42.77 $39.44 372,755
2019-05-09 $42.32 $42.85 $41.86 $42.70 $39.37 517,429
2019-05-08 $43.40 $43.67 $42.72 $42.82 $39.48 506,239
2019-05-07 $44.11 $44.22 $43.14 $43.36 $39.98 384,303
2019-05-06 $43.82 $44.92 $43.58 $44.70 $41.22 365,425
2019-05-03 $43.90 $44.74 $43.88 $44.71 $41.23 487,886
2019-05-02 $43.35 $43.91 $43.07 $43.82 $40.40 298,164
2019-05-01 $43.94 $44.33 $42.90 $43.26 $39.89 499,639
2019-04-30 $44.21 $44.44 $43.70 $43.93 $40.51 484,752
2019-04-29 $44.19 $44.80 $44.04 $44.33 $40.88 410,892
2019-04-26 $43.04 $44.12 $42.88 $44.04 $40.61 499,367
2019-04-25 $43.14 $43.45 $42.74 $43.09 $39.73 612,519
2019-04-24 $42.62 $44.15 $42.50 $43.58 $40.18 926,121
2019-04-23 $42.57 $43.64 $42.37 $43.62 $40.22 628,602
2019-04-22 $43.91 $43.91 $42.69 $42.69 $39.36 479,210
2019-04-18 $44.72 $44.72 $43.75 $44.15 $40.71 634,700
2019-04-17 $44.20 $44.78 $43.59 $44.75 $41.26 829,782
2019-04-16 $43.47 $44.19 $43.15 $44.01 $40.58 489,404
2019-04-15 $44.19 $44.44 $43.20 $43.34 $39.96 382,658
2019-04-12 $44.02 $44.61 $43.45 $44.38 $40.92 711,250
2019-04-11 $43.50 $43.78 $43.10 $43.27 $39.90 597,849
2019-04-10 $42.85 $43.25 $42.19 $43.20 $39.83 597,254
2019-04-09 $43.46 $43.52 $42.79 $42.87 $39.53 586,936
2019-04-08 $43.79 $44.05 $43.39 $43.73 $40.32 507,118
2019-04-05 $43.69 $43.87 $43.32 $43.72 $40.31 682,352
2019-04-04 $42.75 $43.63 $42.65 $43.54 $40.15 867,852
2019-04-03 $43.05 $43.25 $42.50 $42.70 $39.37 842,081
2019-04-02 $42.04 $42.67 $41.66 $42.40 $39.10 583,664
2019-04-01 $41.61 $42.39 $41.51 $42.23 $38.94 644,949
2019-03-29 $41.43 $41.67 $40.82 $41.16 $37.95 860,266
2019-03-28 $40.30 $41.03 $40.14 $41.00 $37.80 518,828
2019-03-27 $39.61 $40.67 $39.57 $40.37 $37.22 779,795
2019-03-26 $39.94 $40.21 $39.40 $39.93 $36.82 885,592
2019-03-25 $38.90 $39.51 $38.39 $39.17 $36.12 840,450
2019-03-22 $40.21 $40.21 $38.56 $38.90 $35.87 1,281,326
2019-03-21 $41.06 $41.41 $40.34 $40.60 $37.44 1,235,561
2019-03-20 $42.65 $43.32 $41.21 $41.34 $38.12 1,084,580
2019-03-19 $45.10 $45.10 $42.81 $42.93 $39.58 711,691
2019-03-18 $44.09 $45.06 $44.05 $44.84 $41.35 1,032,288
2019-03-15 $44.04 $44.57 $43.55 $43.90 $40.48 1,790,948
2019-03-14 $43.96 $44.23 $43.69 $44.12 $40.68 669,303
2019-03-13 $43.11 $44.11 $42.89 $44.02 $40.59 1,223,524
2019-03-12 $42.90 $43.18 $42.40 $42.84 $39.50 641,199
2019-03-11 $42.99 $43.35 $42.48 $42.90 $39.56 998,019
2019-03-08 $42.62 $43.05 $42.30 $42.90 $39.56 690,581
2019-03-07 $43.93 $44.13 $42.51 $42.86 $39.52 978,092
2019-03-06 $45.42 $45.46 $44.05 $44.19 $40.75 566,052
2019-03-05 $45.94 $45.94 $44.82 $45.44 $41.90 442,586
2019-03-04 $46.17 $46.74 $45.58 $45.94 $42.36 402,327
2019-03-01 $46.15 $46.45 $45.82 $46.28 $42.67 587,958
2019-02-28 $46.27 $46.31 $45.79 $45.83 $42.26 569,321
2019-02-27 $45.97 $46.56 $45.62 $46.48 $42.54 678,511
2019-02-26 $46.39 $46.87 $45.81 $45.84 $41.96 593,493
2019-02-25 $47.48 $47.71 $46.54 $46.65 $42.70 312,584
2019-02-22 $47.11 $47.49 $46.94 $47.17 $43.17 453,813
2019-02-21 $47.51 $47.58 $46.70 $47.20 $43.20 551,986
2019-02-20 $46.88 $47.49 $46.57 $47.45 $43.43 670,685
2019-02-19 $46.46 $47.08 $46.33 $46.81 $42.84 848,331
2019-02-15 $45.24 $47.03 $45.13 $46.84 $42.87 936,478
2019-02-14 $44.90 $45.30 $44.56 $44.91 $41.10 525,653
2019-02-13 $45.45 $45.82 $45.19 $45.29 $41.45 634,330
2019-02-12 $45.49 $45.91 $45.17 $45.42 $41.57 562,756
2019-02-11 $45.27 $45.33 $44.08 $45.21 $41.38 542,624
2019-02-08 $45.96 $46.09 $44.87 $45.06 $41.24 509,863
2019-02-07 $45.53 $46.38 $45.21 $45.64 $41.77 664,565
2019-02-06 $44.85 $45.36 $44.38 $45.29 $41.45 529,637
2019-02-05 $45.17 $45.41 $44.56 $45.07 $41.25 390,049
2019-02-04 $44.70 $45.33 $44.52 $45.18 $41.35 452,904
2019-02-01 $44.56 $44.93 $44.23 $44.68 $40.89 936,324
2019-01-31 $44.23 $44.87 $43.63 $44.46 $40.69 813,140
2019-01-30 $45.30 $45.58 $44.29 $44.59 $40.81 1,080,480
2019-01-29 $45.57 $46.09 $44.88 $45.16 $41.33 1,338,285
2019-01-28 $45.00 $46.62 $43.85 $44.75 $40.96 4,062,479
2019-01-25 $42.15 $42.54 $41.87 $42.47 $38.87 390,250
2019-01-24 $41.79 $42.39 $41.51 $42.03 $38.47 222,940
2019-01-23 $42.72 $44.52 $41.86 $41.97 $38.41 300,979
2019-01-22 $43.14 $43.96 $42.00 $42.48 $38.88 429,364
2019-01-18 $42.45 $43.70 $42.09 $43.64 $39.94 571,859
2019-01-17 $41.74 $42.51 $41.34 $42.40 $38.81 325,335
2019-01-16 $41.09 $41.99 $40.83 $41.88 $38.33 203,521
2019-01-15 $40.84 $41.21 $40.29 $40.87 $37.41 162,835
2019-01-14 $40.10 $41.27 $40.10 $40.80 $37.34 332,510
2019-01-11 $40.41 $40.89 $39.90 $40.40 $36.98 358,811
2019-01-10 $40.39 $40.83 $39.77 $40.52 $37.09 385,387
2019-01-09 $40.21 $40.91 $40.02 $40.49 $37.06 424,058
2019-01-08 $40.06 $40.20 $38.87 $40.18 $36.78 392,324
2019-01-07 $38.97 $40.47 $38.79 $39.75 $36.38 565,836
2019-01-04 $38.23 $39.30 $38.09 $39.12 $35.81 339,871
2019-01-03 $37.55 $38.64 $37.08 $37.69 $34.50 365,243
2019-01-02 $36.09 $37.77 $36.01 $37.72 $34.52 501,593
2018-12-31 $37.00 $37.16 $36.09 $36.61 $33.51 787,604
2018-12-28 $36.55 $37.28 $36.04 $36.88 $33.76 509,624
2018-12-27 $36.33 $36.89 $35.16 $36.26 $33.19 480,788
2018-12-26 $35.13 $37.01 $34.62 $36.85 $33.73 697,712
2018-12-24 $35.70 $36.43 $35.02 $35.08 $32.11 233,254
2018-12-21 $37.41 $38.69 $35.76 $35.86 $32.82 1,446,170
2018-12-20 $37.26 $37.82 $37.06 $37.40 $34.23 601,511
2018-12-19 $38.81 $39.21 $37.37 $37.53 $34.35 458,768
2018-12-18 $39.63 $40.45 $38.31 $38.73 $35.45 692,141
2018-12-17 $39.98 $40.81 $39.42 $39.49 $36.14 562,889
2018-12-14 $41.00 $41.83 $39.91 $40.06 $36.67 525,961
2018-12-13 $42.96 $43.27 $41.21 $41.25 $37.76 644,023
2018-12-12 $42.92 $43.47 $42.37 $42.96 $39.32 306,586
2018-12-11 $43.48 $43.82 $42.39 $42.43 $38.84 327,252
2018-12-10 $44.16 $44.32 $42.76 $43.05 $39.40 321,508
2018-12-07 $43.75 $44.94 $43.59 $44.25 $40.50 493,103
2018-12-06 $43.68 $44.09 $41.52 $43.84 $40.13 662,279
2018-12-04 $46.78 $47.04 $44.05 $44.37 $40.30 450,195
2018-12-03 $47.70 $48.02 $46.17 $46.90 $42.60 299,180
2018-11-30 $46.63 $47.53 $46.63 $47.20 $42.87 419,759
2018-11-29 $46.76 $47.23 $46.26 $46.78 $42.49 331,243
2018-11-28 $46.71 $47.16 $45.47 $46.98 $42.67 405,038
2018-11-27 $47.40 $47.43 $46.14 $46.43 $42.17 319,892
2018-11-26 $47.15 $48.16 $47.14 $47.37 $43.02 452,353
2018-11-23 $46.27 $47.26 $46.16 $46.65 $42.37 98,984
2018-11-21 $46.56 $47.57 $46.03 $46.61 $42.33 194,964
2018-11-20 $46.69 $47.35 $46.11 $46.48 $42.21 336,166
2018-11-19 $47.04 $47.81 $46.68 $46.95 $42.64 426,401
2018-11-16 $46.48 $47.53 $46.30 $47.05 $42.73 417,041
2018-11-15 $45.41 $46.87 $44.97 $46.81 $42.51 270,373
2018-11-14 $46.78 $47.05 $45.01 $45.70 $41.51 304,741
2018-11-13 $46.42 $47.35 $46.27 $46.39 $42.13 139,923
2018-11-12 $47.12 $47.31 $46.12 $46.19 $41.95 220,841
2018-11-09 $47.32 $47.93 $46.72 $47.19 $42.86 278,605
2018-11-08 $46.92 $47.66 $46.92 $47.42 $43.07 225,104
2018-11-07 $47.07 $47.45 $45.93 $47.12 $42.80 344,654
2018-11-06 $46.37 $47.44 $45.91 $47.03 $42.71 360,345
2018-11-05 $46.36 $46.70 $45.56 $46.36 $42.11 423,553
2018-11-02 $47.14 $47.23 $46.01 $46.36 $42.11 471,416
2018-11-01 $47.00 $47.37 $46.22 $46.61 $42.33 413,226
2018-10-31 $46.49 $48.03 $46.49 $46.86 $42.56 1,073,800
2018-10-30 $44.91 $46.17 $44.87 $46.10 $41.87 544,002
2018-10-29 $44.20 $45.94 $43.78 $44.84 $40.72 590,244
2018-10-26 $42.73 $44.03 $41.97 $43.76 $39.74 595,704
2018-10-25 $45.12 $45.12 $42.77 $43.09 $39.14 875,823
2018-10-24 $46.78 $47.25 $43.44 $43.60 $39.60 763,410
2018-10-23 $47.27 $48.26 $47.00 $47.26 $42.92 451,785
2018-10-22 $49.14 $49.15 $47.61 $47.88 $43.49 347,786
2018-10-19 $49.59 $50.05 $48.74 $49.08 $44.58 438,455
2018-10-18 $50.38 $50.69 $49.73 $49.77 $45.20 536,603
2018-10-17 $49.97 $50.83 $49.34 $50.47 $45.84 535,586
2018-10-16 $50.05 $50.20 $48.91 $50.05 $45.46 404,493
2018-10-15 $49.17 $49.88 $48.98 $49.63 $45.08 209,385
2018-10-12 $50.78 $51.51 $48.17 $49.16 $44.65 472,249
2018-10-11 $52.47 $52.52 $50.73 $50.78 $46.12 337,088
2018-10-10 $53.26 $54.05 $52.51 $52.57 $47.75 335,344
2018-10-09 $53.21 $53.65 $52.97 $53.26 $48.37 287,166
2018-10-08 $52.99 $53.71 $52.65 $53.34 $48.44 179,538
2018-10-05 $53.94 $53.94 $52.71 $52.98 $48.12 186,205
2018-10-04 $53.46 $54.47 $53.14 $53.59 $48.67 243,337
2018-10-03 $52.61 $53.81 $52.18 $53.59 $48.67 296,687
2018-10-02 $52.34 $52.61 $52.01 $52.34 $47.54 371,508
2018-10-01 $53.87 $54.39 $52.03 $52.43 $47.62 445,834
2018-09-28 $53.84 $54.11 $53.34 $53.40 $48.50 600,295
2018-09-27 $55.08 $55.30 $53.95 $54.06 $49.10 416,169
2018-09-26 $56.02 $56.14 $54.85 $54.96 $49.92 303,042
2018-09-25 $56.07 $56.28 $54.94 $55.98 $50.84 215,973
2018-09-24 $56.64 $56.83 $55.27 $55.82 $50.70 228,069
2018-09-21 $56.55 $57.07 $56.28 $56.61 $51.41 748,710
2018-09-20 $55.31 $56.74 $55.31 $56.73 $51.52 328,893
2018-09-19 $54.64 $55.57 $54.53 $54.98 $49.93 273,341
2018-09-18 $54.78 $54.80 $54.51 $54.61 $49.60 193,400
2018-09-17 $55.66 $55.66 $54.47 $54.77 $49.74 227,542
2018-09-14 $54.61 $55.64 $54.17 $55.48 $50.39 253,442
2018-09-13 $55.33 $55.40 $54.20 $54.52 $49.52 186,793
2018-09-12 $56.49 $56.49 $54.98 $55.04 $49.99 185,982
2018-09-11 $56.33 $56.82 $56.22 $56.63 $51.43 197,688
2018-09-10 $56.93 $57.11 $56.39 $56.46 $51.28 152,818
2018-09-07 $57.00 $57.30 $56.23 $56.77 $51.56 214,685
2018-09-06 $57.03 $57.55 $56.75 $56.91 $51.69 159,399
2018-09-05 $57.15 $57.77 $57.10 $57.29 $51.72 174,577
2018-09-04 $57.01 $57.46 $56.69 $56.98 $51.44 191,843
2018-08-31 $56.56 $57.32 $56.45 $57.12 $51.57 165,935
2018-08-30 $56.76 $57.22 $56.40 $56.65 $51.15 260,624
2018-08-29 $57.14 $57.29 $56.31 $56.85 $51.33 185,907
2018-08-28 $57.68 $57.68 $56.63 $57.04 $51.50 225,376
2018-08-27 $57.87 $58.31 $57.30 $57.44 $51.86 157,967
2018-08-24 $58.12 $58.28 $57.54 $57.66 $52.06 127,170
2018-08-23 $58.20 $58.22 $57.46 $57.92 $52.29 168,293
2018-08-22 $58.43 $58.56 $58.08 $58.20 $52.55 164,572
2018-08-21 $57.79 $59.10 $56.00 $58.55 $52.86 242,615
2018-08-20 $57.98 $58.33 $57.22 $57.65 $52.05 235,493
2018-08-17 $57.90 $58.19 $57.60 $57.94 $52.31 264,194
2018-08-16 $57.34 $58.59 $57.32 $58.15 $52.50 140,990
2018-08-15 $57.71 $58.26 $56.98 $57.09 $51.54 170,903
2018-08-14 $57.15 $58.95 $57.15 $57.94 $52.31 323,286
2018-08-13 $57.07 $57.83 $56.82 $57.08 $51.53 204,510
2018-08-10 $56.94 $57.68 $56.52 $57.21 $51.65 101,929
2018-08-09 $57.38 $57.71 $56.83 $57.29 $51.72 128,138
2018-08-08 $56.83 $57.70 $56.38 $57.49 $51.90 155,935
2018-08-07 $56.88 $57.57 $56.63 $56.67 $51.16 115,539
2018-08-06 $56.49 $56.87 $56.33 $56.70 $51.19 167,827
2018-08-03 $57.38 $57.97 $56.48 $56.59 $51.09 179,095
2018-08-02 $56.59 $57.60 $56.35 $57.37 $51.80 298,911
2018-08-01 $56.93 $57.44 $56.31 $56.71 $51.20 314,135
2018-07-31 $58.11 $58.11 $56.55 $56.80 $51.28 385,054
2018-07-30 $58.29 $58.70 $57.88 $57.90 $52.27 289,041
2018-07-27 $58.25 $58.77 $57.65 $58.21 $52.55 340,493
2018-07-26 $56.72 $58.46 $56.35 $58.25 $52.59 540,351
2018-07-25 $56.48 $58.35 $55.62 $57.16 $51.61 640,055
2018-07-24 $56.93 $56.93 $55.97 $56.23 $50.77 165,988
2018-07-23 $56.11 $57.14 $56.06 $56.81 $51.29 160,035
2018-07-20 $56.09 $56.58 $55.72 $56.19 $50.73 186,667
2018-07-19 $55.99 $56.33 $55.58 $56.12 $50.67 198,655
2018-07-18 $55.66 $56.19 $55.41 $56.12 $50.67 142,461
2018-07-17 $55.64 $56.19 $55.49 $55.62 $50.22 165,096
2018-07-16 $55.37 $55.70 $55.26 $55.64 $50.23 291,317
2018-07-13 $56.00 $56.20 $55.16 $55.16 $49.80 228,466
2018-07-12 $56.81 $56.81 $55.33 $56.02 $50.58 242,984
2018-07-11 $56.16 $56.63 $55.78 $56.39 $50.91 210,774
2018-07-10 $58.04 $58.04 $56.33 $56.56 $51.06 269,353
2018-07-09 $56.56 $58.07 $56.38 $57.90 $52.27 317,518
2018-07-06 $55.85 $56.52 $55.75 $56.28 $50.81 350,084
2018-07-05 $56.13 $56.13 $55.58 $55.87 $50.44 214,263
2018-07-03 $56.02 $56.26 $55.69 $55.88 $50.45 157,750
2018-07-02 $55.36 $55.97 $55.20 $55.73 $50.32 307,305
2018-06-29 $56.49 $56.95 $55.67 $55.67 $50.26 348,220
2018-06-28 $56.17 $56.62 $55.87 $56.04 $50.59 233,320
2018-06-27 $57.65 $57.97 $56.07 $56.12 $50.67 262,820
2018-06-26 $57.84 $57.99 $57.23 $57.74 $52.13 261,747
2018-06-25 $57.76 $58.14 $57.09 $57.72 $52.11 212,690
2018-06-22 $59.11 $59.18 $57.60 $58.10 $52.45 521,187
2018-06-21 $59.05 $59.46 $58.44 $58.86 $53.14 221,352
2018-06-20 $58.85 $59.25 $58.41 $58.98 $53.25 224,531
2018-06-19 $57.40 $58.66 $57.17 $58.54 $52.85 280,531
2018-06-18 $57.79 $58.38 $56.96 $57.88 $52.26 416,879
2018-06-15 $58.56 $58.69 $57.06 $58.10 $52.45 938,528
2018-06-14 $58.72 $58.72 $57.88 $58.64 $52.94 313,382
2018-06-13 $58.16 $59.42 $58.03 $58.38 $52.71 327,157
2018-06-12 $58.86 $59.11 $58.09 $58.53 $52.84 326,069
2018-06-11 $58.58 $59.44 $58.58 $58.83 $53.11 380,944
2018-06-08 $58.56 $59.00 $58.34 $58.88 $53.16 210,511
2018-06-07 $58.78 $59.22 $58.30 $58.61 $52.92 337,741
2018-06-06 $57.75 $58.60 $57.68 $58.59 $52.90 246,714
2018-06-05 $57.66 $57.78 $57.14 $57.60 $52.00 299,538
2018-06-04 $57.00 $57.68 $55.92 $57.60 $52.00 276,385
2018-06-01 $56.83 $57.22 $56.45 $56.89 $51.36 273,302
2018-05-31 $56.92 $57.08 $56.09 $56.12 $50.67 317,025
2018-05-30 $56.56 $57.60 $56.00 $57.25 $51.43 351,017
2018-05-29 $56.81 $56.99 $55.46 $55.76 $50.09 364,691
2018-05-25 $57.51 $57.74 $57.12 $57.29 $51.47 136,049
2018-05-24 $57.88 $58.05 $56.84 $57.61 $51.75 188,331
2018-05-23 $57.90 $58.23 $57.62 $58.08 $52.18 196,953
2018-05-22 $57.49 $58.52 $57.31 $58.20 $52.28 316,730
2018-05-21 $56.01 $57.36 $56.01 $57.31 $51.48 381,237
2018-05-18 $56.75 $56.81 $55.83 $55.96 $50.27 526,721
2018-05-17 $56.38 $56.79 $55.78 $56.64 $50.88 234,495
2018-05-16 $56.38 $56.60 $55.25 $56.37 $50.64 276,349
2018-05-15 $55.97 $56.61 $55.97 $56.28 $50.56 267,132
2018-05-14 $56.39 $56.59 $55.98 $56.14 $50.43 173,565
2018-05-11 $56.45 $56.71 $56.29 $56.39 $50.66 210,109
2018-05-10 $56.29 $56.64 $55.85 $56.29 $50.57 257,136
2018-05-09 $56.14 $56.72 $55.80 $56.29 $50.57 218,931
2018-05-08 $55.26 $56.09 $55.24 $55.96 $50.27 153,248
2018-05-07 $54.90 $55.70 $54.46 $55.23 $49.62 213,643
2018-05-04 $53.51 $55.41 $52.98 $54.73 $49.17 212,404
2018-05-03 $54.64 $54.81 $53.49 $53.79 $48.32 219,182
2018-05-02 $55.20 $55.54 $54.66 $54.91 $49.33 448,401
2018-05-01 $54.64 $55.46 $53.84 $55.33 $49.71 369,679
2018-04-30 $56.77 $56.77 $54.87 $54.89 $49.31 271,387
2018-04-27 $56.10 $56.50 $55.94 $56.46 $50.72 289,848
2018-04-26 $56.50 $56.62 $55.69 $55.82 $50.15 445,542
2018-04-25 $58.00 $58.28 $56.13 $56.86 $51.08 505,268
2018-04-24 $56.90 $57.81 $56.53 $57.51 $51.66 425,088
2018-04-23 $56.14 $56.74 $56.01 $56.55 $50.80 229,093
2018-04-20 $55.50 $56.44 $55.32 $56.09 $50.39 250,667
2018-04-19 $54.46 $55.92 $54.46 $55.70 $50.04 285,414
2018-04-18 $54.81 $55.23 $54.56 $54.64 $49.09 283,878
2018-04-17 $55.79 $55.79 $54.40 $54.90 $49.32 260,227
2018-04-16 $55.47 $55.72 $54.96 $55.49 $49.85 147,179
2018-04-13 $56.14 $56.14 $55.05 $55.17 $49.56 336,788
2018-04-12 $54.95 $55.96 $54.01 $55.71 $50.05 227,901
2018-04-11 $54.14 $54.83 $54.13 $54.57 $49.02 136,385
2018-04-10 $54.24 $54.64 $53.60 $54.43 $48.90 181,011
2018-04-09 $54.43 $54.90 $53.33 $53.43 $48.00 241,332
2018-04-06 $54.79 $55.65 $53.74 $54.23 $48.72 714,513
2018-04-05 $55.07 $55.41 $54.40 $55.25 $49.63 352,177
2018-04-04 $53.35 $54.85 $53.30 $54.55 $49.01 374,965
2018-04-03 $54.21 $54.63 $53.58 $54.25 $48.74 441,152
2018-04-02 $54.58 $55.08 $53.53 $53.90 $48.42 498,648
2018-03-29 $54.50 $55.12 $54.08 $54.68 $49.12 348,276
2018-03-28 $53.29 $54.51 $52.94 $54.11 $48.61 237,990
2018-03-27 $54.50 $54.50 $52.87 $53.30 $47.88 374,581
2018-03-26 $53.60 $54.45 $53.01 $54.28 $48.76 236,938
2018-03-23 $55.68 $55.90 $52.56 $52.62 $47.27 422,817
2018-03-22 $56.95 $57.80 $55.50 $55.54 $49.89 312,103
2018-03-21 $57.51 $58.18 $57.19 $57.52 $51.67 219,369
2018-03-20 $57.78 $58.06 $57.33 $57.40 $51.57 195,060
2018-03-19 $58.26 $58.26 $56.78 $57.62 $51.76 212,521
2018-03-16 $57.96 $58.87 $57.89 $58.26 $52.34 973,768
2018-03-15 $57.69 $58.44 $57.21 $57.80 $51.92 228,498
2018-03-14 $58.79 $59.29 $57.25 $57.42 $51.58 254,547
2018-03-13 $59.19 $59.19 $58.26 $58.49 $52.54 216,173
2018-03-12 $59.05 $59.32 $58.14 $58.75 $52.78 262,699
2018-03-09 $58.02 $59.02 $57.68 $58.88 $52.90 280,309
2018-03-08 $57.94 $58.35 $57.05 $57.51 $51.66 208,605
2018-03-07 $57.41 $58.48 $57.31 $57.84 $51.96 620,906
2018-03-06 $57.40 $58.09 $56.78 $57.99 $52.10 327,759
2018-03-05 $55.59 $57.42 $55.44 $57.08 $51.28 247,661
2018-03-02 $54.40 $56.24 $54.11 $56.00 $50.31 298,382
2018-03-01 $55.05 $55.44 $54.30 $54.94 $49.36 297,027
2018-02-28 $56.20 $56.92 $55.14 $55.19 $49.33 305,574
2018-02-27 $57.18 $57.69 $55.94 $56.03 $50.08 331,746
2018-02-26 $57.13 $57.49 $56.62 $57.00 $50.95 235,339
2018-02-23 $56.30 $56.94 $56.20 $56.93 $50.88 209,378
2018-02-22 $57.27 $57.77 $55.87 $56.08 $50.12 267,622
2018-02-21 $57.25 $57.91 $55.96 $57.11 $51.04 259,811
2018-02-20 $57.62 $58.10 $56.90 $57.16 $51.09 212,938
2018-02-16 $56.98 $58.21 $56.98 $57.82 $51.68 160,489
2018-02-15 $57.37 $57.55 $56.84 $57.28 $51.20 134,471
2018-02-14 $54.94 $57.25 $54.94 $57.09 $51.03 212,159
2018-02-13 $54.72 $55.40 $53.75 $55.31 $49.44 220,500
2018-02-12 $55.28 $55.89 $54.54 $55.13 $49.28 209,274
2018-02-09 $55.33 $55.78 $53.87 $55.17 $49.31 223,458
2018-02-08 $56.28 $56.28 $54.63 $54.66 $48.85 247,754
2018-02-07 $55.68 $56.33 $52.40 $56.19 $50.22 310,071
2018-02-06 $54.19 $56.10 $53.71 $55.82 $49.89 413,701
2018-02-05 $57.58 $58.56 $55.27 $55.32 $49.44 392,750
2018-02-02 $58.74 $59.60 $57.98 $58.09 $51.92 387,265
2018-02-01 $58.41 $59.18 $57.90 $59.14 $52.86 263,771
2018-01-31 $58.23 $58.72 $58.11 $58.41 $52.21 311,071
2018-01-30 $58.12 $58.50 $56.95 $58.09 $51.92 270,417
2018-01-29 $59.19 $59.36 $58.33 $58.35 $52.15 371,638
2018-01-26 $59.10 $59.83 $57.71 $59.18 $52.89 464,922
2018-01-25 $59.67 $59.67 $58.37 $58.87 $52.62 569,549
2018-01-24 $56.96 $59.27 $56.57 $59.04 $52.77 687,415
2018-01-23 $56.31 $56.96 $56.08 $56.75 $50.72 283,133
2018-01-22 $56.20 $56.46 $55.95 $56.35 $50.37 238,638
2018-01-19 $55.34 $56.55 $55.34 $56.51 $50.51 231,662
2018-01-18 $55.98 $56.03 $55.38 $55.43 $49.54 193,059
2018-01-17 $55.85 $55.97 $55.27 $55.97 $50.03 260,901
2018-01-16 $56.50 $57.20 $55.55 $55.74 $49.82 292,491
2018-01-12 $56.08 $56.47 $55.29 $56.28 $50.30 286,038
2018-01-11 $54.64 $55.95 $54.64 $55.90 $49.96 381,022
2018-01-10 $53.65 $54.53 $53.54 $54.50 $48.71 307,281
2018-01-09 $52.68 $54.37 $52.56 $53.66 $47.96 434,182
2018-01-08 $53.23 $53.23 $52.47 $52.66 $47.07 256,077
2018-01-05 $53.44 $53.58 $52.75 $53.23 $47.58 392,036
2018-01-04 $53.42 $53.97 $53.12 $53.19 $47.54 229,830
2018-01-03 $53.31 $53.56 $52.51 $52.99 $47.36 348,732
2018-01-02 $53.58 $53.98 $53.09 $53.54 $47.85 407,170
2017-12-29 $54.00 $54.06 $53.43 $53.47 $47.79 306,027
2017-12-28 $53.96 $54.14 $53.51 $53.98 $48.25 220,356
2017-12-27 $54.02 $54.20 $53.58 $53.79 $48.08 196,865
2017-12-26 $54.49 $54.80 $53.84 $54.03 $48.29 158,485
2017-12-22 $54.70 $54.91 $54.03 $54.46 $48.68 260,433
2017-12-21 $54.73 $55.07 $54.10 $54.70 $48.89 415,567
2017-12-20 $55.36 $55.72 $54.08 $54.36 $48.59 354,916
2017-12-19 $55.73 $55.74 $54.26 $54.82 $49.00 475,532
2017-12-18 $55.62 $56.41 $55.13 $55.47 $49.58 275,158
2017-12-15 $54.03 $56.41 $53.96 $55.37 $49.49 1,217,631
2017-12-14 $54.18 $54.52 $53.34 $53.86 $48.14 348,217
2017-12-13 $54.64 $55.01 $53.82 $53.97 $48.24 278,501
2017-12-12 $54.82 $55.01 $54.18 $54.53 $48.74 255,421
2017-12-11 $55.12 $55.33 $54.24 $54.45 $48.67 179,865
2017-12-08 $56.35 $56.35 $54.92 $55.09 $49.24 299,967
2017-12-07 $55.66 $56.23 $55.45 $55.95 $50.01 332,495
2017-12-06 $55.74 $56.32 $55.33 $55.95 $50.01 296,416
2017-12-05 $56.93 $57.09 $55.78 $55.82 $49.89 414,037
2017-12-04 $57.47 $57.89 $55.62 $56.81 $50.78 408,201
2017-12-01 $56.44 $56.50 $54.23 $56.46 $50.46 318,772
2017-11-30 $57.63 $57.66 $55.94 $56.39 $50.40 425,212
2017-11-29 $55.80 $58.17 $55.66 $57.41 $51.06 490,217
2017-11-28 $53.93 $55.80 $53.81 $55.63 $49.48 294,802
2017-11-27 $53.52 $54.32 $53.38 $53.82 $47.87 225,384
2017-11-24 $54.28 $54.28 $52.94 $53.38 $47.48 125,531
2017-11-22 $54.94 $55.11 $54.04 $54.06 $48.08 179,218
2017-11-21 $54.25 $54.83 $53.99 $54.82 $48.76 290,806
2017-11-20 $53.65 $54.11 $53.19 $54.11 $48.12 158,577
2017-11-17 $52.57 $53.79 $52.56 $53.63 $47.70 375,605
2017-11-16 $52.82 $53.25 $52.42 $52.81 $46.97 247,388
2017-11-15 $51.88 $52.80 $51.51 $52.31 $46.52 165,910
2017-11-14 $52.17 $52.66 $52.07 $52.39 $46.59 200,912
2017-11-13 $51.43 $52.42 $51.05 $52.36 $46.57 225,462
2017-11-10 $51.79 $52.27 $51.54 $51.72 $46.00 336,111
2017-11-09 $51.22 $51.74 $50.54 $51.41 $45.72 211,534
2017-11-08 $51.55 $51.74 $50.87 $51.56 $45.86 213,384
2017-11-07 $52.94 $53.08 $51.68 $51.75 $46.03 264,447
2017-11-06 $52.60 $53.07 $52.38 $52.93 $47.07 131,256
2017-11-03 $53.00 $53.11 $52.48 $52.73 $46.90 242,940
2017-11-02 $52.30 $53.37 $52.09 $53.12 $47.24 246,185
2017-11-01 $53.01 $53.31 $51.97 $52.36 $46.57 219,170
2017-10-31 $52.23 $53.13 $52.11 $52.69 $46.86 275,179
2017-10-30 $53.64 $53.76 $51.67 $52.18 $46.41 285,462
2017-10-27 $54.31 $54.58 $53.51 $53.87 $47.91 461,532
2017-10-26 $54.06 $54.49 $53.61 $54.43 $48.41 283,967
2017-10-25 $54.19 $54.73 $53.54 $54.49 $48.46 336,925
2017-10-24 $53.79 $54.18 $53.50 $53.65 $47.72 190,025
2017-10-23 $54.04 $54.09 $53.32 $53.53 $47.61 176,593
2017-10-20 $54.10 $54.19 $53.72 $54.02 $48.04 189,532
2017-10-19 $52.77 $53.42 $50.39 $53.39 $47.48 186,298
2017-10-18 $52.88 $53.34 $52.69 $53.03 $47.16 198,541
2017-10-17 $53.30 $53.42 $52.56 $52.74 $46.91 159,065
2017-10-16 $53.31 $53.59 $52.84 $53.22 $47.33 167,437
2017-10-13 $53.12 $53.58 $52.72 $53.12 $47.24 196,499
2017-10-12 $53.32 $53.51 $53.05 $53.22 $47.33 148,800
2017-10-11 $53.45 $53.70 $52.91 $53.18 $47.30 179,334
2017-10-10 $52.91 $53.52 $52.65 $53.44 $47.53 240,515
2017-10-09 $52.63 $52.89 $52.34 $52.82 $46.98 107,598
2017-10-06 $52.68 $53.16 $52.37 $52.63 $46.81 286,390
2017-10-05 $52.14 $52.75 $52.03 $52.67 $46.84 328,749
2017-10-04 $52.76 $52.96 $52.07 $52.19 $46.42 262,294
2017-10-03 $52.75 $53.00 $52.20 $52.96 $47.10 317,856
2017-10-02 $52.43 $52.75 $51.59 $52.74 $46.91 333,825
2017-09-29 $51.74 $53.17 $51.59 $52.26 $46.48 412,694
2017-09-28 $51.93 $51.94 $50.85 $51.89 $46.15 256,259
2017-09-27 $50.70 $52.34 $49.88 $51.73 $46.01 459,644
2017-09-26 $49.94 $50.31 $49.41 $50.05 $44.51 249,670
2017-09-25 $49.73 $50.25 $49.41 $49.93 $44.41 222,190
2017-09-22 $49.81 $50.00 $49.30 $49.80 $44.29 230,163
2017-09-21 $49.60 $50.49 $49.58 $49.83 $44.32 542,892
2017-09-20 $48.74 $50.29 $48.00 $49.66 $44.17 498,622
2017-09-19 $48.37 $49.18 $47.00 $49.07 $43.64 419,392
2017-09-18 $48.84 $49.45 $48.49 $49.32 $43.86 377,239
2017-09-15 $48.50 $48.97 $48.22 $48.61 $43.23 1,126,147
2017-09-14 $49.11 $49.35 $48.35 $48.48 $43.12 382,282
2017-09-13 $47.27 $49.40 $46.90 $48.86 $43.46 655,987
2017-09-12 $45.93 $47.32 $45.93 $47.27 $42.04 358,650
2017-09-11 $45.02 $46.25 $45.02 $45.89 $40.81 375,098
2017-09-08 $43.97 $44.99 $43.79 $44.66 $39.72 246,966
2017-09-07 $44.79 $44.90 $43.61 $44.06 $39.19 347,658
2017-09-06 $44.51 $44.99 $43.68 $44.91 $39.94 441,460
2017-09-05 $45.36 $45.50 $44.03 $44.28 $39.38 224,862
2017-09-01 $45.50 $46.01 $45.30 $45.56 $40.52 160,940
2017-08-31 $45.30 $45.67 $45.13 $45.41 $40.39 392,031
2017-08-30 $45.05 $45.25 $44.84 $45.13 $40.14 253,789
2017-08-29 $45.59 $45.63 $45.13 $45.27 $40.01 188,870
2017-08-28 $46.44 $46.96 $45.68 $45.96 $40.62 154,224
2017-08-25 $46.04 $46.89 $45.71 $46.27 $40.90 142,021
2017-08-24 $45.55 $45.88 $45.02 $45.88 $40.55 208,438
2017-08-23 $44.66 $45.45 $44.66 $45.20 $39.95 239,987
2017-08-22 $45.32 $45.32 $44.92 $45.10 $39.86 209,367
2017-08-21 $45.10 $45.21 $44.66 $45.10 $39.86 211,184
2017-08-18 $45.12 $45.40 $44.91 $45.10 $39.86 504,697
2017-08-17 $46.70 $46.85 $45.48 $45.49 $40.21 325,944
2017-08-16 $47.51 $48.17 $46.57 $46.87 $41.43 489,687
2017-08-15 $47.45 $47.86 $46.97 $47.48 $41.97 728,040
2017-08-14 $46.46 $47.28 $46.39 $47.24 $41.76 308,495
2017-08-11 $46.60 $46.98 $45.59 $45.81 $40.49 561,428
2017-08-10 $46.63 $46.99 $46.25 $46.54 $41.14 566,111
2017-08-09 $46.54 $47.47 $45.66 $46.95 $41.50 587,326
2017-08-08 $46.63 $47.90 $46.61 $47.00 $41.54 139,883
2017-08-07 $47.12 $47.25 $46.62 $46.78 $41.35 98,042
2017-08-04 $47.19 $47.63 $46.77 $47.15 $41.68 123,141
2017-08-03 $47.35 $47.41 $46.71 $46.83 $41.39 130,065
2017-08-02 $47.99 $48.40 $47.01 $47.45 $41.94 188,348
2017-08-01 $48.41 $48.45 $47.82 $47.98 $42.41 176,443
2017-07-31 $48.10 $48.57 $47.75 $48.19 $42.60 153,651
2017-07-28 $48.51 $48.75 $47.59 $48.10 $42.52 296,929
2017-07-27 $48.27 $49.20 $47.96 $48.78 $43.12 268,076
2017-07-26 $49.37 $50.80 $47.73 $48.30 $42.69 345,758
2017-07-25 $50.12 $50.74 $49.94 $50.45 $44.59 485,136
2017-07-24 $48.46 $49.40 $48.40 $49.14 $43.43 194,065
2017-07-21 $49.35 $49.63 $48.30 $48.37 $42.75 231,029
2017-07-20 $49.09 $49.64 $48.76 $49.03 $43.34 218,166
2017-07-19 $48.82 $49.08 $48.45 $48.93 $43.25 151,153
2017-07-18 $48.29 $48.67 $48.00 $48.62 $42.98 138,575
2017-07-17 $48.47 $49.44 $48.16 $48.58 $42.94 129,723
2017-07-14 $48.44 $49.02 $48.19 $48.50 $42.87 127,639
2017-07-13 $49.04 $49.39 $48.63 $49.06 $43.36 130,676
2017-07-12 $48.89 $49.50 $48.75 $49.07 $43.37 168,186
2017-07-11 $49.24 $49.24 $48.49 $49.02 $43.33 185,155
2017-07-10 $49.30 $49.46 $48.67 $49.23 $43.51 299,359
2017-07-07 $49.04 $49.35 $48.63 $49.01 $43.32 197,766
2017-07-06 $49.35 $50.22 $48.62 $48.81 $43.14 340,921
2017-07-05 $49.72 $49.72 $48.53 $49.00 $43.31 207,295
2017-07-03 $48.78 $50.26 $48.15 $49.73 $43.96 224,569
2017-06-30 $48.73 $48.80 $47.94 $48.41 $42.79 260,020
2017-06-29 $48.13 $48.73 $47.84 $48.51 $42.88 265,375
2017-06-28 $47.46 $47.79 $46.04 $47.43 $41.92 244,481
2017-06-27 $46.18 $47.37 $46.18 $47.00 $41.54 268,555
2017-06-26 $46.50 $46.91 $45.36 $46.25 $40.88 279,300
2017-06-23 $46.71 $46.86 $46.25 $46.35 $40.97 674,579
2017-06-22 $47.00 $47.70 $46.34 $46.45 $41.06 180,733
2017-06-21 $47.87 $47.94 $47.04 $47.13 $41.66 315,149
2017-06-20 $48.33 $48.43 $47.58 $47.64 $42.11 162,787
2017-06-19 $48.75 $49.16 $48.20 $48.40 $42.78 190,676
2017-06-16 $48.80 $49.17 $48.40 $48.65 $43.00 805,500
2017-06-15 $49.19 $50.00 $48.95 $49.20 $43.49 190,522
2017-06-14 $49.39 $49.80 $48.67 $49.77 $43.99 190,361
2017-06-13 $50.09 $50.45 $49.54 $49.94 $44.14 183,067
2017-06-12 $49.72 $50.58 $49.33 $49.89 $44.10 509,984
2017-06-09 $47.60 $50.39 $47.53 $49.60 $43.84 631,120
2017-06-08 $46.14 $48.02 $46.06 $47.21 $41.73 344,613
2017-06-07 $45.49 $46.33 $45.03 $46.11 $40.76 157,367
2017-06-06 $44.81 $45.55 $44.59 $45.26 $40.01 346,855
2017-06-05 $45.34 $45.98 $45.09 $45.27 $40.01 147,936
2017-06-02 $44.88 $46.12 $44.50 $45.38 $40.11 3,092
2017-06-01 $45.18 $45.53 $44.71 $45.46 $40.18 3,908
2017-05-31 $45.32 $45.32 $44.22 $44.97 $39.75 365,958
2017-05-30 $46.04 $46.14 $45.23 $45.50 $39.98 442,592
2017-05-26 $46.78 $46.88 $46.23 $46.34 $40.72 352,317
2017-05-25 $46.85 $47.06 $46.50 $46.81 $41.13 427,826
2017-05-24 $46.55 $46.81 $46.25 $46.65 $40.99 309,769
2017-05-23 $46.31 $46.91 $46.00 $46.55 $40.90 557,411
2017-05-22 $46.18 $46.59 $45.69 $46.12 $40.52 651,478
2017-05-19 $45.30 $46.03 $45.27 $46.00 $40.42 432,299
2017-05-18 $44.95 $45.60 $44.69 $45.37 $39.86 276,492
2017-05-17 $45.80 $46.02 $44.42 $45.02 $39.56 357,774
2017-05-16 $47.22 $47.60 $46.49 $46.92 $41.22 268,697
2017-05-15 $47.18 $47.68 $46.94 $47.22 $41.49 279,790
2017-05-12 $47.09 $47.30 $46.15 $46.95 $41.25 229,873
2017-05-11 $48.48 $48.71 $47.33 $47.43 $41.67 210,775
2017-05-10 $48.92 $49.39 $48.66 $48.77 $42.85 277,526
2017-05-09 $49.50 $49.94 $48.86 $49.20 $43.23 341,381
2017-05-08 $49.10 $49.64 $48.82 $49.45 $43.45 250,237
2017-05-05 $49.52 $49.53 $48.95 $49.22 $43.25 273,482
2017-05-04 $49.37 $49.67 $48.71 $49.26 $43.28 270,821
2017-05-03 $47.45 $49.08 $47.08 $48.93 $42.99 396,281
2017-05-02 $48.16 $48.16 $47.27 $47.62 $41.84 215,074
2017-05-01 $47.89 $48.63 $47.42 $48.14 $42.30 266,603
2017-04-28 $48.03 $48.39 $47.18 $47.45 $41.69 508,027
2017-04-27 $48.86 $48.94 $47.86 $47.97 $42.15 338,423
2017-04-26 $50.62 $50.62 $48.30 $48.76 $42.84 718,895
2017-04-25 $51.09 $51.52 $50.24 $50.36 $44.25 272,265
2017-04-24 $50.50 $51.32 $50.40 $50.71 $44.55 384,078
2017-04-21 $49.29 $49.61 $46.30 $49.23 $43.25 315,545
2017-04-20 $48.36 $49.40 $48.16 $49.37 $43.38 274,201
2017-04-19 $47.45 $48.44 $47.45 $47.88 $42.07 192,037
2017-04-18 $47.47 $47.71 $46.25 $47.21 $41.48 289,068
2017-04-17 $46.87 $47.83 $46.42 $47.75 $41.95 194,326
2017-04-13 $47.85 $48.11 $46.76 $46.76 $41.08 229,000
2017-04-12 $49.11 $49.25 $47.96 $48.05 $42.22 207,540
2017-04-11 $48.31 $49.14 $48.07 $49.14 $43.18 305,970
2017-04-10 $49.21 $49.62 $48.11 $48.53 $42.64 225,229
2017-04-07 $48.89 $49.39 $48.70 $49.12 $43.16 208,273
2017-04-06 $48.65 $49.45 $48.36 $49.23 $43.25 226,753
2017-04-05 $50.47 $50.83 $48.58 $48.60 $42.70 355,281
2017-04-04 $50.31 $50.69 $49.67 $49.96 $43.90 460,390
2017-04-03 $51.27 $51.29 $49.88 $50.48 $44.35 355,658
2017-03-31 $51.97 $52.46 $51.11 $51.15 $44.94 431,047
2017-03-30 $50.26 $52.10 $50.23 $52.03 $45.71 286,968
2017-03-29 $50.29 $50.66 $49.79 $50.21 $44.12 281,251
2017-03-28 $49.20 $50.37 $48.90 $50.26 $44.16 290,843
2017-03-27 $48.74 $49.45 $47.52 $49.30 $43.32 360,040
2017-03-24 $50.10 $50.39 $49.31 $49.63 $43.61 249,172
2017-03-23 $49.29 $50.43 $48.92 $49.91 $43.85 324,012
2017-03-22 $49.55 $50.02 $48.62 $49.30 $43.32 518,971
2017-03-21 $52.80 $52.80 $49.62 $49.95 $43.89 622,073
2017-03-20 $53.97 $53.97 $52.48 $52.52 $46.15 380,518
2017-03-17 $53.87 $54.22 $52.99 $54.00 $47.45 2,084,883
2017-03-16 $54.09 $54.53 $53.61 $53.91 $47.37 281,279
2017-03-15 $53.67 $54.14 $53.27 $53.69 $47.17 402,656
2017-03-14 $53.08 $53.56 $52.35 $53.36 $46.88 268,435
2017-03-13 $52.18 $53.45 $52.13 $53.28 $46.81 290,473
2017-03-10 $52.80 $52.80 $51.59 $52.25 $45.91 270,541
2017-03-09 $52.61 $53.12 $52.36 $52.43 $46.07 222,923
2017-03-08 $53.48 $53.83 $52.53 $52.58 $46.20 276,956
2017-03-07 $53.61 $53.99 $53.02 $53.09 $46.65 215,689
2017-03-06 $53.37 $53.68 $52.95 $53.45 $46.96 196,608
2017-03-03 $53.80 $54.33 $53.28 $53.77 $47.24 273,261
2017-03-02 $54.82 $54.85 $53.64 $53.69 $47.17 337,075
2017-03-01 $54.16 $54.97 $54.08 $54.81 $48.16 419,941
2017-02-28 $53.55 $53.65 $52.96 $53.27 $46.57 328,179
2017-02-27 $53.18 $53.66 $53.09 $53.61 $46.87 297,862
2017-02-24 $53.23 $54.39 $53.00 $53.24 $46.55 366,083
2017-02-23 $54.21 $54.21 $52.81 $53.85 $47.08 271,842
2017-02-22 $53.52 $54.10 $52.95 $54.07 $47.27 214,609
2017-02-21 $53.45 $53.86 $53.34 $53.72 $46.97 235,025
2017-02-17 $53.07 $53.31 $52.32 $53.26 $46.57 432,177
2017-02-16 $52.55 $53.18 $52.21 $53.17 $46.49 385,652
2017-02-15 $52.09 $52.78 $51.80 $52.53 $45.93 364,717
2017-02-14 $50.69 $51.92 $50.44 $51.78 $45.27 426,800
2017-02-13 $50.63 $51.03 $50.58 $50.72 $44.35 270,990
2017-02-10 $50.00 $50.49 $49.85 $50.33 $44.00 292,799
2017-02-09 $49.25 $50.00 $49.10 $49.78 $43.52 322,585
2017-02-08 $49.52 $49.52 $48.78 $49.02 $42.86 253,674
2017-02-07 $49.72 $49.89 $49.41 $49.67 $43.43 433,301
2017-02-06 $49.14 $49.82 $49.14 $49.47 $43.25 419,275
2017-02-03 $49.05 $49.68 $48.88 $49.53 $43.30 354,947
2017-02-02 $48.74 $48.83 $47.94 $48.42 $42.33 485,901
2017-02-01 $49.84 $50.49 $48.61 $48.95 $42.80 356,954
2017-01-31 $48.70 $49.71 $48.51 $49.43 $43.22 452,309
2017-01-30 $49.09 $49.17 $48.04 $48.82 $42.68 884,932
2017-01-27 $50.91 $50.91 $49.45 $49.49 $43.27 463,095
2017-01-26 $51.49 $51.89 $50.92 $51.10 $44.68 415,366
2017-01-25 $51.64 $52.06 $51.38 $51.60 $45.11 345,576
2017-01-24 $50.22 $51.17 $49.93 $50.96 $44.56 327,896
2017-01-23 $50.15 $50.37 $49.46 $49.85 $43.58 234,546
2017-01-20 $49.41 $50.46 $49.29 $50.22 $43.91 287,672
2017-01-19 $50.24 $50.47 $49.07 $49.29 $43.10 318,848
2017-01-18 $50.36 $50.36 $49.71 $50.08 $43.79 320,244
2017-01-17 $52.13 $52.24 $49.92 $49.98 $43.70 341,789
2017-01-13 $52.92 $54.01 $52.57 $52.83 $46.19 294,312
2017-01-12 $53.05 $53.05 $51.88 $52.48 $45.88 230,996
2017-01-11 $52.72 $53.34 $52.34 $53.16 $46.48 218,154
2017-01-10 $51.30 $52.89 $51.02 $52.79 $46.16 327,424
2017-01-09 $52.28 $52.41 $51.51 $51.76 $45.25 507,818
2017-01-06 $53.42 $53.42 $52.46 $52.49 $45.89 438,930
2017-01-05 $54.92 $54.94 $52.98 $53.00 $46.34 349,116
2017-01-04 $54.05 $54.89 $53.91 $54.80 $47.91 290,833
2017-01-03 $54.39 $54.98 $53.08 $53.77 $47.01 421,171
2016-12-30 $54.16 $54.43 $53.53 $54.17 $47.36 241,510
2016-12-29 $54.50 $54.60 $53.60 $54.12 $47.32 163,769
2016-12-28 $54.96 $55.19 $54.18 $54.42 $47.58 129,449
2016-12-27 $54.84 $55.13 $54.28 $54.77 $47.89 207,707
2016-12-23 $54.89 $55.05 $54.54 $54.77 $47.89 111,218
2016-12-22 $54.80 $54.96 $54.22 $54.78 $47.90 192,888
2016-12-21 $54.34 $54.87 $53.85 $54.70 $47.83 210,559
2016-12-20 $53.77 $54.58 $53.03 $54.57 $47.71 293,525
2016-12-19 $52.98 $53.50 $52.26 $53.47 $46.75 280,095
2016-12-16 $53.87 $54.55 $52.93 $53.12 $46.44 1,427,667
2016-12-15 $53.43 $54.07 $52.99 $53.69 $46.94 326,843
2016-12-14 $52.83 $53.85 $51.32 $52.95 $46.30 275,037
2016-12-13 $53.78 $54.17 $53.04 $53.47 $46.75 290,152
2016-12-12 $55.45 $55.55 $53.31 $53.49 $46.77 458,477
2016-12-09 $55.19 $55.54 $54.75 $55.44 $48.47 294,687
2016-12-08 $54.45 $55.35 $54.17 $54.98 $48.07 390,015
2016-12-07 $53.47 $54.28 $53.35 $54.17 $47.36 315,222
2016-12-06 $52.99 $53.59 $52.18 $53.53 $46.80 337,051
2016-12-05 $53.13 $53.64 $52.59 $52.85 $46.21 337,068
2016-12-02 $52.56 $53.38 $52.24 $52.67 $46.05 653,948
2016-12-01 $52.38 $53.13 $52.15 $52.83 $46.19 362,778
2016-11-30 $52.25 $52.60 $51.64 $51.88 $45.36 398,214
2016-11-29 $51.57 $52.25 $51.02 $51.96 $45.19 306,752
2016-11-28 $51.94 $52.04 $51.16 $51.32 $44.64 234,318
2016-11-25 $52.87 $52.90 $51.68 $52.17 $45.38 165,039
2016-11-23 $52.34 $53.03 $51.72 $52.75 $45.88 306,418
2016-11-22 $51.53 $52.21 $51.18 $52.13 $45.34 288,322
2016-11-21 $51.68 $51.68 $50.86 $51.38 $44.69 246,270
2016-11-18 $51.21 $51.50 $50.77 $51.31 $44.63 425,692
2016-11-17 $50.85 $51.33 $50.26 $51.03 $44.39 354,115
2016-11-16 $50.25 $50.97 $50.11 $50.55 $43.97 330,502
2016-11-15 $49.81 $50.86 $49.09 $50.67 $44.07 306,164
2016-11-14 $49.93 $51.60 $49.40 $50.28 $43.73 501,328
2016-11-11 $48.21 $49.62 $47.90 $49.40 $42.97 733,481
2016-11-10 $45.50 $48.56 $45.34 $48.46 $42.15 671,140
2016-11-09 $43.33 $45.45 $43.30 $45.26 $39.37 432,972
2016-11-08 $42.51 $43.07 $42.35 $42.84 $37.26 254,867
2016-11-07 $42.66 $42.92 $41.94 $42.75 $37.18 302,843
2016-11-04 $41.37 $42.15 $41.13 $41.58 $36.17 271,492
2016-11-03 $41.39 $41.76 $41.25 $41.38 $35.99 289,882
2016-11-02 $42.10 $42.22 $40.93 $41.23 $35.86 468,657
2016-11-01 $43.00 $43.25 $42.08 $42.16 $36.67 417,950
2016-10-31 $43.21 $43.99 $42.88 $42.95 $37.36 688,855
2016-10-28 $44.09 $44.09 $43.07 $43.14 $37.52 365,465
2016-10-27 $44.30 $44.53 $43.85 $44.17 $38.42 373,916
2016-10-26 $43.99 $44.06 $42.37 $43.94 $38.22 569,130
2016-10-25 $44.01 $44.90 $43.51 $43.61 $37.93 244,058
2016-10-24 $43.91 $44.50 $43.86 $44.05 $38.31 188,697
2016-10-21 $43.46 $43.83 $43.29 $43.76 $38.06 213,034
2016-10-20 $43.76 $44.40 $43.67 $43.72 $38.03 150,062
2016-10-19 $43.69 $44.22 $43.51 $43.96 $38.24 151,866
2016-10-18 $43.82 $43.82 $43.23 $43.50 $37.84 179,696
2016-10-17 $43.61 $43.89 $43.31 $43.34 $37.70 149,095
2016-10-14 $43.71 $43.80 $42.84 $43.66 $37.97 321,198
2016-10-13 $44.15 $44.15 $42.99 $43.35 $37.71 398,435
2016-10-12 $45.00 $45.00 $44.35 $44.38 $38.60 240,291
2016-10-11 $44.94 $45.27 $44.47 $44.81 $38.98 321,031
2016-10-10 $45.00 $45.24 $44.86 $44.95 $39.10 252,087
2016-10-07 $44.86 $44.94 $44.22 $44.83 $38.99 284,907
2016-10-06 $44.65 $44.87 $44.39 $44.81 $38.98 233,123
2016-10-05 $44.10 $45.11 $43.98 $44.78 $38.95 586,575
2016-10-04 $43.70 $43.85 $43.48 $43.78 $38.08 457,656
2016-10-03 $43.86 $44.07 $43.23 $43.49 $37.83 477,373
2016-09-30 $43.77 $44.60 $43.63 $44.13 $38.38 476,894
2016-09-29 $44.63 $44.63 $43.48 $43.62 $37.94 298,669
2016-09-28 $44.62 $44.62 $44.08 $44.46 $38.67 328,319
2016-09-27 $43.62 $44.46 $43.56 $44.35 $38.58 375,212
2016-09-26 $44.48 $44.48 $43.68 $43.70 $38.01 430,970
2016-09-23 $44.93 $45.22 $44.76 $44.77 $38.94 275,622
2016-09-22 $45.13 $45.14 $44.78 $45.13 $39.25 355,043
2016-09-21 $44.34 $44.97 $44.28 $44.85 $39.01 307,755
2016-09-20 $44.65 $44.65 $44.12 $44.32 $38.55 344,343
2016-09-19 $44.46 $44.87 $44.00 $44.33 $38.56 415,336
2016-09-16 $44.43 $44.58 $43.53 $44.30 $38.53 706,150
2016-09-15 $44.15 $44.56 $43.25 $44.55 $38.75 391,259
2016-09-14 $43.75 $44.29 $43.08 $44.09 $38.35 543,607
2016-09-13 $43.98 $44.06 $43.43 $43.85 $38.14 381,057
2016-09-12 $44.32 $44.56 $43.69 $44.30 $38.53 723,890
2016-09-09 $43.96 $44.68 $43.74 $44.42 $38.64 1,214,267
2016-09-08 $43.47 $44.07 $43.17 $44.04 $38.31 1,031,462
2016-09-07 $43.45 $43.86 $43.12 $43.69 $38.00 1,128,555

TCF Financial Corp (TCF) News Headlines

Recent TCF Financial Corp (TCF) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.