Tessco Technologies Inc (TESS)

Exchange: NASDAQ

$5.71 ($-0.05) -0.87%

Data as of Dec. 2, 2021

Dec. 2, 2021
Tessco Technologies Inc - Daily Information
Click for more stock information on Tessco Technologies Inc.
Daily Information Data
Date Dec. 2, 2021
Open $6.23
Previous Close $5.71
High $6.23
Low $5.53
Adjusted Open $6.23
Previous Adjusted Close $5.71
Adjusted High $6.23
Adjusted Low $5.53

About Tessco Technologies Inc (TESS)

TESSCO Technologies, Inc. is a value-added technology distributor, manufacturer, and solutions provider serving commercial customers in the wireless infrastructure ecosystem. The Company was founded more than 30 years ago with a commitment to deliver industry-leading products, knowledge, solutions, and customer service. Tessco supplies more than 65,000 products from 250 of the industry’s top manufacturers in mobile communications, Wi-Fi, Internet of Things (“IoT”), wireless backhaul, and more. Tessco is a single source for outstanding customer experience, expert knowledge, and complete end-to-end solutions for the wireless industry.

Historical Stock Data for Tessco Technologies Inc (TESS)
Date Open High Low Close Adj.Close Volume
2021-11-19 $6.23 $6.23 $5.53 $5.71 $5.71 14,369
2021-11-18 $6.18 $6.18 $5.74 $5.76 $5.76 11,619
2021-11-17 $6.12 $6.27 $6.06 $6.12 $6.12 14,935
2021-11-16 $6.19 $6.26 $6.03 $6.20 $6.20 15,074
2021-11-15 $6.10 $6.28 $6.06 $6.14 $6.14 15,271
2021-11-12 $6.32 $6.32 $5.91 $6.14 $6.14 13,400
2021-11-11 $6.26 $6.39 $6.18 $6.27 $6.27 17,976
2021-11-10 $6.38 $6.39 $5.98 $6.19 $6.19 25,123
2021-11-09 $6.40 $6.40 $6.05 $6.33 $6.33 23,118
2021-11-08 $6.20 $6.36 $6.12 $6.30 $6.30 33,614
2021-11-05 $6.00 $6.20 $5.89 $6.06 $6.06 27,742
2021-11-04 $6.01 $6.16 $5.85 $6.01 $6.01 23,066
2021-11-03 $5.96 $6.05 $5.74 $6.02 $6.02 21,610
2021-11-02 $6.27 $6.30 $5.73 $6.00 $6.00 141,588
2021-11-01 $5.29 $5.53 $5.29 $5.51 $5.51 13,967
2021-10-29 $5.38 $5.47 $5.17 $5.24 $5.24 41,269
2021-10-28 $5.60 $5.60 $5.08 $5.24 $5.24 374,107
2021-10-27 $5.58 $5.61 $5.42 $5.54 $5.54 43,035
2021-10-26 $5.57 $5.71 $5.51 $5.54 $5.54 30,489
2021-10-25 $5.42 $5.65 $5.42 $5.64 $5.64 15,216
2021-10-22 $5.45 $5.53 $5.45 $5.46 $5.46 26,866
2021-10-21 $5.35 $5.48 $5.32 $5.32 $5.32 4,386
2021-10-20 $5.23 $5.42 $5.23 $5.38 $5.38 9,245
2021-10-19 $5.27 $5.36 $5.16 $5.24 $5.24 23,956
2021-10-18 $5.15 $5.33 $5.15 $5.32 $5.32 10,808
2021-10-15 $5.21 $5.22 $5.14 $5.18 $5.18 60,377
2021-10-14 $5.29 $5.34 $5.15 $5.21 $5.21 19,219
2021-10-13 $5.44 $5.44 $5.14 $5.29 $5.29 61,850
2021-10-12 $5.40 $5.45 $5.32 $5.36 $5.36 5,444
2021-10-11 $5.45 $5.45 $5.34 $5.37 $5.37 15,992
2021-10-08 $5.58 $5.58 $5.39 $5.40 $5.40 8,856
2021-10-07 $5.48 $5.54 $5.40 $5.45 $5.45 27,190
2021-10-06 $5.62 $5.66 $5.39 $5.51 $5.51 14,530
2021-10-05 $5.75 $5.75 $5.63 $5.72 $5.72 4,677
2021-10-04 $5.67 $5.94 $5.57 $5.62 $5.62 6,498
2021-10-01 $5.74 $5.79 $5.60 $5.69 $5.69 8,897
2021-09-30 $5.65 $5.68 $5.50 $5.58 $5.58 6,373
2021-09-29 $5.83 $5.83 $5.58 $5.65 $5.65 11,221
2021-09-28 $5.50 $6.25 $5.45 $5.89 $5.89 98,720
2021-09-27 $5.58 $5.62 $5.50 $5.54 $5.54 17,168
2021-09-24 $5.54 $5.66 $5.47 $5.52 $5.52 17,812
2021-09-23 $5.55 $5.72 $5.52 $5.65 $5.65 9,029
2021-09-22 $5.43 $5.53 $5.38 $5.53 $5.53 12,346
2021-09-21 $5.49 $5.49 $5.36 $5.44 $5.44 23,475
2021-09-20 $5.12 $5.47 $5.12 $5.30 $5.30 36,683
2021-09-17 $5.33 $5.55 $5.29 $5.33 $5.33 39,826
2021-09-16 $5.50 $5.64 $5.40 $5.42 $5.42 7,943
2021-09-15 $5.63 $5.63 $5.30 $5.35 $5.35 17,118
2021-09-14 $5.44 $5.44 $5.30 $5.36 $5.36 15,271
2021-09-13 $5.47 $5.80 $5.41 $5.48 $5.48 9,411
2021-09-10 $5.66 $5.66 $5.36 $5.45 $5.45 34,478
2021-09-09 $5.70 $5.73 $5.60 $5.61 $5.61 24,145
2021-09-08 $5.93 $6.29 $5.70 $5.71 $5.71 12,107
2021-09-07 $5.98 $6.22 $5.88 $5.94 $5.94 4,313
2021-09-03 $6.29 $6.29 $5.90 $5.91 $5.91 17,150
2021-09-02 $5.92 $6.20 $5.92 $6.05 $6.05 5,110
2021-09-01 $6.20 $6.25 $5.98 $6.20 $6.20 5,868
2021-08-31 $6.04 $6.27 $5.94 $6.17 $6.17 10,646
2021-08-30 $6.09 $6.10 $5.97 $5.98 $5.98 5,946
2021-08-27 $6.05 $6.22 $5.93 $6.03 $6.03 9,827
2021-08-26 $6.07 $6.10 $5.87 $6.10 $6.10 15,119
2021-08-25 $6.04 $6.16 $5.78 $6.02 $6.02 11,526
2021-08-24 $5.95 $6.04 $5.83 $6.02 $6.02 26,511
2021-08-23 $5.94 $6.00 $5.55 $5.92 $5.92 30,460
2021-08-20 $5.70 $5.90 $5.63 $5.85 $5.85 3,784
2021-08-19 $5.67 $5.80 $5.62 $5.65 $5.65 7,217
2021-08-18 $5.77 $5.89 $5.67 $5.84 $5.84 18,358
2021-08-17 $5.65 $5.84 $5.62 $5.74 $5.74 31,765
2021-08-16 $5.93 $5.93 $5.70 $5.82 $5.82 14,983
2021-08-13 $5.98 $6.13 $5.78 $6.06 $6.06 34,985
2021-08-12 $5.77 $6.11 $5.77 $5.95 $5.95 18,119
2021-08-11 $5.67 $5.78 $5.60 $5.74 $5.74 18,125
2021-08-10 $5.55 $5.85 $5.54 $5.66 $5.66 36,926
2021-08-09 $5.45 $5.63 $5.45 $5.52 $5.52 57,707
2021-08-06 $5.64 $5.64 $5.48 $5.57 $5.57 26,928
2021-08-05 $5.80 $5.80 $5.55 $5.56 $5.56 35,082
2021-08-04 $5.95 $6.05 $5.76 $5.79 $5.79 32,202
2021-08-03 $5.95 $6.06 $5.83 $6.05 $6.05 28,677
2021-08-02 $5.76 $6.30 $5.76 $6.01 $6.01 42,478
2021-07-30 $6.02 $6.07 $5.89 $6.01 $6.01 25,935
2021-07-29 $5.99 $6.31 $5.82 $6.00 $6.00 21,563
2021-07-28 $6.10 $6.29 $5.80 $6.00 $6.00 55,293
2021-07-27 $6.06 $6.44 $6.03 $6.29 $6.29 41,564
2021-07-26 $6.11 $6.66 $6.00 $6.37 $6.37 52,460
2021-07-23 $5.93 $6.04 $5.89 $6.01 $6.01 23,079
2021-07-22 $6.14 $6.26 $5.90 $5.99 $5.99 37,580
2021-07-21 $6.23 $6.40 $6.20 $6.22 $6.22 18,251
2021-07-20 $6.13 $6.36 $6.11 $6.20 $6.20 37,661
2021-07-19 $6.78 $6.78 $6.11 $6.16 $6.16 75,480
2021-07-16 $6.87 $6.91 $6.64 $6.78 $6.78 41,356
2021-07-15 $7.28 $7.28 $6.64 $6.91 $6.91 81,026
2021-07-14 $7.66 $7.90 $7.24 $7.39 $7.39 36,960
2021-07-13 $7.27 $8.09 $6.97 $7.66 $7.66 392,194
2021-07-12 $6.80 $7.76 $6.76 $7.34 $7.34 289,272
2021-07-09 $6.13 $7.30 $6.13 $7.13 $7.13 440,113
2021-07-08 $7.06 $7.37 $6.43 $6.78 $6.78 4,807,324
2021-07-07 $5.90 $5.95 $5.76 $5.76 $5.76 144,672
2021-07-06 $6.13 $6.13 $5.91 $5.92 $5.92 6,586
2021-07-02 $6.30 $6.33 $6.15 $6.15 $6.15 6,364
2021-07-01 $6.23 $6.37 $6.06 $6.28 $6.28 25,124
2021-06-30 $6.10 $6.21 $5.80 $6.15 $6.15 68,051
2021-06-29 $6.59 $6.59 $6.06 $6.07 $6.07 34,932
2021-06-28 $6.69 $6.80 $6.50 $6.54 $6.54 12,841
2021-06-25 $6.68 $6.80 $6.65 $6.73 $6.73 4,501
2021-06-24 $6.72 $6.73 $6.50 $6.65 $6.65 8,279
2021-06-23 $7.03 $7.03 $6.68 $6.77 $6.77 6,984
2021-06-22 $7.01 $7.02 $6.78 $6.78 $6.78 5,916
2021-06-21 $6.90 $7.05 $6.87 $7.00 $7.00 9,879
2021-06-18 $7.26 $7.26 $6.72 $6.87 $6.87 23,667
2021-06-17 $7.15 $7.37 $7.05 $7.37 $7.37 21,603
2021-06-16 $7.40 $7.48 $7.15 $7.22 $7.22 16,975
2021-06-15 $7.40 $7.66 $7.40 $7.41 $7.41 11,699
2021-06-14 $7.39 $7.47 $7.39 $7.39 $7.39 6,378
2021-06-11 $7.67 $7.67 $7.39 $7.40 $7.40 6,946
2021-06-10 $7.69 $7.69 $7.57 $7.57 $7.57 2,721
2021-06-09 $7.65 $7.65 $7.57 $7.57 $7.57 3,063
2021-06-08 $7.58 $7.58 $7.45 $7.55 $7.55 263,455
2021-06-07 $7.35 $7.60 $7.35 $7.54 $7.54 5,734
2021-06-04 $7.21 $7.31 $7.15 $7.19 $7.19 3,107
2021-06-03 $7.29 $7.33 $7.12 $7.23 $7.23 7,624
2021-06-02 $7.35 $7.44 $7.31 $7.37 $7.37 9,843
2021-06-01 $7.42 $7.42 $7.35 $7.38 $7.38 6,007
2021-05-28 $7.35 $7.49 $7.23 $7.44 $7.44 3,229
2021-05-27 $7.11 $7.75 $7.11 $7.25 $7.25 25,019
2021-05-26 $7.25 $7.49 $7.14 $7.27 $7.27 10,524
2021-05-25 $7.31 $7.32 $7.10 $7.32 $7.32 16,661
2021-05-24 $7.27 $7.32 $7.18 $7.30 $7.30 12,993
2021-05-21 $7.11 $7.51 $7.02 $7.20 $7.20 16,981
2021-05-20 $7.19 $7.19 $7.04 $7.15 $7.15 3,209
2021-05-19 $7.28 $7.28 $7.00 $7.19 $7.19 7,927
2021-05-18 $7.46 $7.46 $7.13 $7.22 $7.22 9,266
2021-05-17 $7.30 $7.60 $7.16 $7.60 $7.60 2,034
2021-05-14 $7.00 $7.30 $7.00 $7.30 $7.30 24,261
2021-05-13 $7.06 $7.19 $7.00 $7.02 $7.02 13,120
2021-05-12 $7.40 $7.52 $7.14 $7.19 $7.19 33,554
2021-05-11 $7.35 $7.63 $7.35 $7.63 $7.63 16,177
2021-05-10 $7.57 $7.70 $7.35 $7.51 $7.51 13,470
2021-05-07 $7.71 $7.71 $7.43 $7.66 $7.66 5,599
2021-05-06 $7.55 $7.67 $7.43 $7.60 $7.60 6,590
2021-05-05 $7.40 $7.63 $7.31 $7.50 $7.50 13,896
2021-05-04 $7.40 $7.40 $7.17 $7.34 $7.34 8,248
2021-05-03 $7.25 $7.40 $7.22 $7.39 $7.39 4,133
2021-04-30 $7.40 $7.40 $7.21 $7.23 $7.23 17,676
2021-04-29 $7.52 $7.73 $7.37 $7.37 $7.37 4,433
2021-04-28 $7.78 $7.78 $7.50 $7.52 $7.52 3,765
2021-04-27 $7.80 $7.95 $7.60 $7.83 $7.83 12,110
2021-04-26 $7.90 $7.90 $7.65 $7.67 $7.67 5,058
2021-04-23 $7.72 $7.91 $7.72 $7.81 $7.81 5,421
2021-04-22 $7.75 $7.98 $7.44 $7.77 $7.77 18,692
2021-04-21 $7.79 $7.79 $7.66 $7.66 $7.66 6,147
2021-04-20 $7.55 $7.67 $7.35 $7.60 $7.60 16,965
2021-04-19 $7.82 $7.87 $7.37 $7.46 $7.46 20,612
2021-04-16 $7.90 $8.00 $7.34 $7.80 $7.80 19,546
2021-04-15 $7.21 $7.92 $7.20 $7.92 $7.92 30,610
2021-04-14 $7.15 $7.19 $7.04 $7.19 $7.19 12,278
2021-04-13 $7.60 $7.60 $7.01 $7.08 $7.08 56,074
2021-04-12 $7.92 $7.98 $7.55 $7.57 $7.57 15,363
2021-04-09 $8.16 $8.16 $7.66 $7.92 $7.92 20,365
2021-04-08 $7.50 $8.46 $7.22 $8.10 $8.10 205,172
2021-04-07 $7.42 $7.56 $7.16 $7.49 $7.49 17,738
2021-04-06 $7.21 $7.42 $7.21 $7.42 $7.42 11,759
2021-04-05 $7.16 $7.33 $7.16 $7.20 $7.20 9,841
2021-04-01 $7.24 $7.24 $7.05 $7.23 $7.23 5,944
2021-03-31 $7.20 $7.35 $7.10 $7.24 $7.24 17,730
2021-03-30 $7.15 $7.24 $7.01 $7.24 $7.24 27,088
2021-03-29 $7.31 $7.36 $7.12 $7.12 $7.12 11,697
2021-03-26 $7.40 $7.50 $7.40 $7.46 $7.46 8,965
2021-03-25 $7.30 $7.43 $7.28 $7.41 $7.41 10,627
2021-03-24 $7.54 $7.69 $7.32 $7.40 $7.40 7,659
2021-03-23 $7.71 $7.71 $7.36 $7.61 $7.61 19,408
2021-03-22 $7.29 $7.74 $7.28 $7.70 $7.70 19,758
2021-03-19 $7.62 $7.86 $7.29 $7.29 $7.29 94,199
2021-03-18 $7.95 $7.95 $7.55 $7.70 $7.70 8,194
2021-03-17 $7.55 $7.78 $7.45 $7.71 $7.71 10,015
2021-03-16 $8.17 $8.17 $7.70 $7.71 $7.71 19,167
2021-03-15 $7.84 $8.20 $7.80 $8.19 $8.19 17,446
2021-03-12 $7.81 $8.07 $7.80 $8.00 $8.00 17,961
2021-03-11 $7.40 $7.88 $7.37 $7.83 $7.83 38,390
2021-03-10 $7.08 $7.38 $7.05 $7.38 $7.38 39,285
2021-03-09 $6.94 $7.08 $6.80 $7.07 $7.07 28,676
2021-03-08 $6.78 $6.99 $6.66 $6.98 $6.98 24,613
2021-03-05 $6.89 $6.89 $6.35 $6.74 $6.74 46,454
2021-03-04 $7.33 $7.33 $6.62 $6.88 $6.88 47,885
2021-03-03 $7.09 $7.16 $6.84 $7.10 $7.10 28,009
2021-03-02 $6.93 $7.40 $6.93 $7.16 $7.16 82,790
2021-03-01 $7.13 $7.30 $6.74 $6.88 $6.88 35,621
2021-02-26 $7.07 $7.30 $6.99 $7.01 $7.01 22,812
2021-02-25 $7.91 $7.93 $6.95 $6.96 $6.96 53,089
2021-02-24 $8.34 $8.56 $7.90 $7.90 $7.90 36,741
2021-02-23 $9.20 $9.20 $8.20 $8.39 $8.39 173,164
2021-02-22 $8.42 $9.25 $8.19 $9.24 $9.24 180,837
2021-02-19 $8.46 $8.55 $8.31 $8.53 $8.53 17,324
2021-02-18 $8.35 $8.47 $8.17 $8.26 $8.26 20,547
2021-02-17 $8.26 $8.59 $8.12 $8.47 $8.47 29,527
2021-02-16 $8.44 $8.52 $8.21 $8.25 $8.25 33,126
2021-02-12 $8.33 $8.43 $8.21 $8.42 $8.42 18,468
2021-02-11 $8.28 $8.42 $8.17 $8.30 $8.30 70,436
2021-02-10 $8.35 $8.36 $8.11 $8.25 $8.25 53,836
2021-02-09 $8.32 $8.49 $8.05 $8.33 $8.33 94,204
2021-02-08 $8.29 $8.39 $8.18 $8.26 $8.26 112,971
2021-02-05 $8.20 $8.45 $8.17 $8.23 $8.23 130,592
2021-02-04 $7.93 $8.36 $7.93 $8.20 $8.20 145,737
2021-02-03 $8.00 $8.33 $7.99 $8.04 $8.04 67,175
2021-02-02 $7.50 $8.35 $7.50 $8.06 $8.06 181,391
2021-02-01 $7.68 $8.44 $7.68 $8.30 $8.30 205,422
2021-01-29 $7.82 $8.00 $7.70 $7.74 $7.74 31,429
2021-01-28 $7.76 $7.90 $7.59 $7.82 $7.82 46,273
2021-01-27 $7.15 $7.90 $7.15 $7.75 $7.75 108,006
2021-01-26 $7.13 $7.27 $7.05 $7.07 $7.07 28,356
2021-01-25 $7.30 $7.43 $6.91 $7.13 $7.13 42,651
2021-01-22 $7.20 $7.38 $7.06 $7.27 $7.27 14,483
2021-01-21 $7.23 $7.35 $6.99 $7.21 $7.21 34,787
2021-01-20 $7.20 $7.38 $7.09 $7.23 $7.23 15,611
2021-01-19 $7.41 $7.44 $7.10 $7.10 $7.10 34,807
2021-01-15 $7.65 $7.72 $7.27 $7.38 $7.38 27,314
2021-01-14 $7.51 $7.80 $7.51 $7.63 $7.63 15,977
2021-01-13 $7.67 $7.97 $7.50 $7.50 $7.50 26,599
2021-01-12 $7.61 $7.70 $7.55 $7.60 $7.60 21,666
2021-01-11 $7.50 $7.55 $7.35 $7.50 $7.50 30,046
2021-01-08 $7.99 $8.19 $7.50 $7.60 $7.60 81,093
2021-01-07 $7.35 $8.04 $7.29 $8.04 $8.04 72,720
2021-01-06 $6.90 $7.35 $6.90 $7.26 $7.26 95,733
2021-01-05 $6.71 $6.93 $6.64 $6.89 $6.89 65,318
2021-01-04 $6.18 $6.69 $6.06 $6.62 $6.62 84,849
2020-12-31 $6.38 $6.43 $6.05 $6.24 $6.24 50,115
2020-12-30 $6.16 $6.75 $6.16 $6.46 $6.46 63,606
2020-12-29 $7.00 $7.18 $6.14 $6.23 $6.23 71,559
2020-12-28 $6.30 $6.93 $6.29 $6.85 $6.85 72,000
2020-12-24 $6.23 $6.58 $6.15 $6.27 $6.27 47,019
2020-12-23 $5.72 $6.09 $5.71 $6.08 $6.08 87,294
2020-12-22 $5.62 $5.64 $5.55 $5.62 $5.62 27,017
2020-12-21 $5.66 $5.80 $5.44 $5.62 $5.62 83,852
2020-12-18 $5.56 $5.73 $5.32 $5.62 $5.62 116,731
2020-12-17 $6.00 $6.00 $5.41 $5.50 $5.50 114,258
2020-12-16 $6.02 $6.09 $5.90 $6.03 $6.03 23,082
2020-12-15 $6.02 $6.20 $5.88 $6.07 $6.07 77,586
2020-12-14 $6.14 $6.25 $5.84 $5.92 $5.92 74,989
2020-12-11 $6.14 $6.32 $6.05 $6.13 $6.13 20,625
2020-12-10 $6.19 $6.25 $6.05 $6.11 $6.11 30,021
2020-12-09 $6.28 $6.43 $6.05 $6.17 $6.17 70,338
2020-12-08 $6.28 $6.45 $6.18 $6.27 $6.27 55,369
2020-12-07 $6.43 $6.48 $6.16 $6.34 $6.34 38,809
2020-12-04 $6.07 $6.37 $5.94 $6.24 $6.24 56,448
2020-12-03 $6.11 $6.23 $5.90 $6.00 $6.00 51,406
2020-12-02 $6.33 $6.48 $5.73 $6.08 $6.08 76,903
2020-12-01 $6.30 $6.55 $6.22 $6.37 $6.37 44,385
2020-11-30 $6.35 $6.90 $6.15 $6.38 $6.38 75,905
2020-11-27 $6.23 $6.43 $6.10 $6.31 $6.31 53,037
2020-11-25 $6.09 $6.24 $6.00 $6.15 $6.15 26,627
2020-11-24 $6.05 $6.35 $5.80 $6.20 $6.20 137,580
2020-11-23 $5.74 $6.06 $5.55 $5.80 $5.80 136,162
2020-11-20 $5.94 $5.94 $5.68 $5.72 $5.72 23,279
2020-11-19 $5.93 $5.93 $5.54 $5.81 $5.81 45,401
2020-11-18 $6.11 $6.19 $5.85 $5.91 $5.91 44,522
2020-11-17 $5.93 $6.26 $5.93 $6.10 $6.10 15,793
2020-11-16 $6.18 $6.30 $5.90 $5.90 $5.90 36,553
2020-11-13 $6.04 $6.12 $5.82 $6.02 $6.02 9,040
2020-11-12 $5.84 $6.04 $5.75 $6.00 $6.00 18,313
2020-11-11 $5.73 $5.89 $5.72 $5.89 $5.89 13,886
2020-11-10 $5.74 $5.88 $5.50 $5.69 $5.69 27,362
2020-11-09 $5.94 $6.00 $5.51 $5.56 $5.56 36,354
2020-11-06 $5.64 $5.65 $5.45 $5.47 $5.47 6,760
2020-11-05 $5.66 $5.91 $5.42 $5.68 $5.68 24,626
2020-11-04 $5.67 $5.67 $5.40 $5.40 $5.40 11,106
2020-11-03 $5.75 $5.86 $5.65 $5.65 $5.65 6,052
2020-11-02 $6.09 $6.09 $5.62 $5.62 $5.62 15,357
2020-10-30 $6.30 $6.33 $6.00 $6.10 $6.10 16,674
2020-10-29 $6.02 $6.44 $5.50 $6.23 $6.23 33,215
2020-10-28 $6.45 $6.77 $6.02 $6.04 $6.04 24,302
2020-10-27 $6.16 $6.60 $6.14 $6.39 $6.39 33,125
2020-10-26 $6.00 $6.12 $5.98 $6.06 $6.06 15,538
2020-10-23 $5.78 $6.06 $5.75 $5.93 $5.93 9,877
2020-10-22 $6.00 $6.00 $5.76 $5.77 $5.77 3,886
2020-10-21 $5.85 $6.00 $5.52 $5.79 $5.79 17,501
2020-10-20 $5.95 $6.20 $5.95 $6.00 $6.00 6,582
2020-10-19 $5.89 $6.22 $5.82 $5.82 $5.82 4,641
2020-10-16 $6.04 $6.10 $5.66 $5.91 $5.91 17,834
2020-10-15 $5.81 $5.88 $5.59 $5.86 $5.86 5,926
2020-10-14 $5.79 $5.98 $5.79 $5.81 $5.81 11,499
2020-10-13 $5.76 $6.01 $5.76 $5.79 $5.79 6,477
2020-10-12 $6.00 $6.18 $5.79 $6.09 $6.09 7,764
2020-10-09 $6.14 $6.14 $5.76 $5.92 $5.92 12,845
2020-10-08 $6.07 $6.20 $5.88 $6.14 $6.14 21,865
2020-10-07 $6.02 $6.14 $5.69 $5.94 $5.94 13,479
2020-10-06 $6.09 $6.15 $5.94 $5.94 $5.94 6,308
2020-10-05 $5.68 $6.15 $5.64 $5.96 $5.96 15,246
2020-10-02 $5.58 $5.70 $5.53 $5.69 $5.69 6,390
2020-10-01 $5.41 $5.68 $5.41 $5.67 $5.67 10,850
2020-09-30 $5.63 $5.74 $5.37 $5.37 $5.37 11,398
2020-09-29 $5.98 $5.98 $5.56 $5.69 $5.69 13,763
2020-09-28 $5.91 $6.09 $5.72 $5.98 $5.98 24,595
2020-09-25 $5.29 $5.71 $5.29 $5.71 $5.71 5,754
2020-09-24 $5.32 $5.52 $5.08 $5.35 $5.35 35,506
2020-09-23 $5.80 $5.91 $5.32 $5.32 $5.32 29,027
2020-09-22 $6.05 $6.05 $5.80 $5.99 $5.99 18,949
2020-09-21 $6.16 $6.30 $5.94 $6.05 $6.05 7,617
2020-09-18 $6.55 $6.79 $5.91 $6.19 $6.19 46,226
2020-09-17 $6.41 $6.57 $6.25 $6.54 $6.54 21,767
2020-09-16 $6.30 $6.88 $6.24 $6.40 $6.40 44,194
2020-09-15 $6.54 $6.54 $6.22 $6.22 $6.22 22,928
2020-09-14 $6.15 $6.44 $6.05 $6.44 $6.44 22,571
2020-09-11 $6.18 $6.18 $6.04 $6.15 $6.15 4,405
2020-09-10 $6.31 $6.31 $6.05 $6.19 $6.19 24,354
2020-09-09 $6.37 $6.41 $6.12 $6.21 $6.21 13,718
2020-09-08 $6.33 $6.49 $6.28 $6.36 $6.36 22,125
2020-09-04 $6.50 $6.50 $6.12 $6.33 $6.33 16,468
2020-09-03 $6.47 $6.70 $6.21 $6.50 $6.50 27,028
2020-09-02 $6.12 $6.54 $6.12 $6.51 $6.51 36,018
2020-09-01 $6.15 $6.40 $6.11 $6.16 $6.16 15,125
2020-08-31 $6.49 $6.49 $6.15 $6.17 $6.17 15,052
2020-08-28 $6.34 $6.52 $6.30 $6.38 $6.38 30,787
2020-08-27 $6.27 $6.44 $6.02 $6.38 $6.38 36,473
2020-08-26 $6.66 $6.98 $6.23 $6.28 $6.28 75,818
2020-08-25 $6.88 $6.88 $6.53 $6.64 $6.64 22,274
2020-08-24 $6.66 $6.89 $6.66 $6.80 $6.80 26,669
2020-08-21 $6.71 $6.99 $6.53 $6.69 $6.69 30,087
2020-08-20 $6.87 $7.04 $6.80 $7.01 $7.01 28,317
2020-08-19 $7.14 $7.23 $6.69 $6.91 $6.91 57,587
2020-08-18 $6.77 $7.13 $6.77 $7.11 $7.11 41,387
2020-08-17 $7.05 $7.05 $6.69 $6.69 $6.69 31,208
2020-08-14 $7.24 $7.24 $6.75 $7.02 $7.02 64,305
2020-08-13 $8.20 $8.23 $7.21 $7.28 $7.28 92,118
2020-08-12 $7.40 $8.50 $7.21 $8.32 $8.32 192,226
2020-08-11 $7.14 $7.65 $6.43 $7.29 $7.29 79,830
2020-08-10 $6.40 $7.15 $6.40 $7.14 $7.14 83,666
2020-08-07 $6.17 $6.36 $6.14 $6.32 $6.32 34,413
2020-08-06 $6.27 $6.29 $6.06 $6.14 $6.14 41,646
2020-08-05 $6.22 $6.27 $6.07 $6.18 $6.18 15,483
2020-08-04 $6.25 $6.25 $5.90 $6.17 $6.17 29,438
2020-08-03 $6.10 $6.40 $5.79 $5.80 $5.80 43,215
2020-07-31 $6.40 $6.40 $5.87 $6.16 $6.16 33,006
2020-07-30 $6.53 $6.54 $6.32 $6.36 $6.36 22,988
2020-07-29 $6.54 $6.75 $6.51 $6.59 $6.59 29,684
2020-07-28 $7.00 $7.00 $6.27 $6.51 $6.51 87,574
2020-07-27 $6.02 $7.00 $5.94 $6.90 $6.90 129,026
2020-07-24 $6.05 $6.38 $5.95 $5.96 $5.96 20,514
2020-07-23 $5.84 $6.29 $5.80 $6.24 $6.24 44,105
2020-07-22 $5.60 $5.94 $5.56 $5.76 $5.76 61,822
2020-07-21 $5.59 $5.77 $5.59 $5.63 $5.63 50,758
2020-07-20 $5.48 $5.83 $5.38 $5.67 $5.67 35,410
2020-07-17 $5.74 $5.74 $5.43 $5.51 $5.51 34,700
2020-07-16 $5.69 $5.84 $5.46 $5.69 $5.69 17,600
2020-07-15 $5.46 $5.66 $5.33 $5.57 $5.57 49,200
2020-07-14 $5.53 $5.60 $5.19 $5.40 $5.40 38,900
2020-07-13 $5.40 $5.64 $5.20 $5.51 $5.51 51,700
2020-07-10 $5.66 $5.71 $5.26 $5.34 $5.34 33,300
2020-07-09 $5.76 $5.83 $5.53 $5.61 $5.61 28,400
2020-07-08 $5.41 $5.82 $5.41 $5.72 $5.72 46,100
2020-07-07 $5.45 $5.52 $5.36 $5.45 $5.45 26,600
2020-07-06 $5.43 $5.54 $5.29 $5.46 $5.46 40,100
2020-07-02 $5.45 $5.72 $5.22 $5.34 $5.34 76,400
2020-07-01 $5.49 $5.86 $5.29 $5.41 $5.41 87,600
2020-06-30 $5.20 $5.59 $5.06 $5.50 $5.50 69,000
2020-06-29 $4.88 $5.28 $4.83 $5.20 $5.20 179,700
2020-06-26 $4.90 $4.90 $4.53 $4.79 $4.79 740,372
2020-06-25 $4.76 $4.95 $4.53 $4.90 $4.90 151,429
2020-06-24 $5.27 $5.32 $4.75 $4.76 $4.76 148,481
2020-06-23 $4.99 $5.50 $4.83 $5.28 $5.28 206,067
2020-06-22 $4.81 $5.41 $4.61 $4.94 $4.94 259,322
2020-06-19 $5.05 $5.18 $4.64 $4.70 $4.70 159,240
2020-06-18 $5.13 $5.23 $4.93 $4.98 $4.98 41,445
2020-06-17 $5.60 $5.60 $5.09 $5.12 $5.12 42,759
2020-06-16 $5.57 $5.73 $5.42 $5.54 $5.54 48,125
2020-06-15 $5.64 $5.66 $5.28 $5.42 $5.42 52,596
2020-06-12 $5.67 $6.80 $5.36 $5.73 $5.73 223,724
2020-06-11 $5.50 $5.60 $4.97 $5.06 $5.06 121,552
2020-06-10 $5.56 $5.86 $5.54 $5.72 $5.72 60,342
2020-06-09 $6.13 $6.15 $5.39 $5.53 $5.53 123,971
2020-06-08 $5.88 $6.22 $5.65 $6.09 $6.09 149,822
2020-06-05 $5.79 $6.07 $5.53 $5.54 $5.54 99,168
2020-06-04 $5.58 $5.78 $5.52 $5.67 $5.67 87,198
2020-06-03 $5.45 $5.68 $5.42 $5.60 $5.60 88,395
2020-06-02 $5.08 $5.50 $5.03 $5.34 $5.34 123,199
2020-06-01 $5.30 $5.50 $5.10 $5.17 $5.17 235,105
2020-05-29 $4.99 $5.64 $4.88 $5.32 $5.32 359,386
2020-05-28 $4.87 $5.18 $4.82 $4.92 $4.92 207,818
2020-05-27 $4.74 $4.84 $4.60 $4.76 $4.76 65,874
2020-05-26 $4.71 $4.95 $4.47 $4.65 $4.65 126,553
2020-05-22 $4.55 $4.61 $4.36 $4.59 $4.59 89,261
2020-05-21 $4.66 $4.70 $4.36 $4.53 $4.53 50,850
2020-05-20 $4.61 $4.89 $4.56 $4.66 $4.66 67,371
2020-05-19 $4.71 $4.77 $4.47 $4.55 $4.55 121,970
2020-05-18 $4.49 $4.98 $4.47 $4.64 $4.64 125,288
2020-05-15 $4.79 $4.81 $4.12 $4.36 $4.36 96,650
2020-05-14 $4.52 $4.86 $4.32 $4.81 $4.81 80,826
2020-05-13 $6.00 $6.15 $4.50 $4.75 $4.75 184,450
2020-05-12 $6.22 $6.85 $6.09 $6.44 $6.44 95,676
2020-05-11 $6.05 $6.25 $5.83 $6.00 $6.00 41,332
2020-05-08 $6.08 $6.25 $5.97 $6.19 $6.19 22,572
2020-05-07 $5.60 $5.98 $5.60 $5.92 $5.92 45,514
2020-05-06 $5.80 $5.85 $5.37 $5.60 $5.60 74,482
2020-05-05 $5.84 $6.20 $5.62 $5.70 $5.70 42,387
2020-05-04 $5.69 $5.85 $5.35 $5.78 $5.78 32,267
2020-05-01 $6.00 $6.21 $5.66 $5.89 $5.89 25,294
2020-04-30 $6.41 $6.44 $6.00 $6.16 $6.16 33,345
2020-04-29 $6.25 $6.87 $6.25 $6.66 $6.66 40,789
2020-04-28 $6.57 $6.60 $6.05 $6.09 $6.09 40,626
2020-04-27 $6.14 $6.67 $6.04 $6.58 $6.58 48,207
2020-04-24 $5.49 $5.88 $5.49 $5.75 $5.75 23,774
2020-04-23 $5.45 $6.09 $5.28 $5.52 $5.52 92,781
2020-04-22 $5.40 $5.83 $5.33 $5.42 $5.42 100,183
2020-04-21 $5.15 $5.49 $4.72 $5.33 $5.33 45,330
2020-04-20 $5.50 $5.64 $5.22 $5.30 $5.30 29,681
2020-04-17 $5.28 $5.68 $5.21 $5.63 $5.63 15,815
2020-04-16 $5.31 $5.62 $4.78 $5.28 $5.28 37,951
2020-04-15 $5.40 $5.57 $5.21 $5.33 $5.33 33,312
2020-04-14 $5.74 $5.87 $5.41 $5.54 $5.54 33,363
2020-04-13 $5.72 $5.72 $5.16 $5.52 $5.52 71,816
2020-04-09 $4.99 $5.72 $4.88 $5.72 $5.72 47,240
2020-04-08 $4.80 $5.15 $4.80 $5.02 $5.02 64,869
2020-04-07 $4.61 $4.93 $4.61 $4.66 $4.66 40,052
2020-04-06 $4.60 $5.03 $4.23 $4.52 $4.52 82,946
2020-04-03 $4.54 $4.59 $4.41 $4.51 $4.51 60,767
2020-04-02 $4.60 $4.75 $4.47 $4.62 $4.62 57,267
2020-04-01 $4.82 $4.89 $4.60 $4.60 $4.60 27,123
2020-03-31 $5.16 $5.16 $4.68 $4.89 $4.89 50,792
2020-03-30 $5.55 $5.70 $5.16 $5.23 $5.23 32,437
2020-03-27 $6.21 $6.23 $5.54 $5.60 $5.60 29,588
2020-03-26 $6.44 $6.62 $6.12 $6.50 $6.50 35,063
2020-03-25 $5.60 $6.74 $5.42 $6.44 $6.44 118,049
2020-03-24 $5.49 $5.79 $5.09 $5.57 $5.57 33,326
2020-03-23 $6.03 $6.24 $5.23 $5.36 $5.36 44,877
2020-03-20 $5.77 $6.02 $5.21 $5.94 $5.94 105,538
2020-03-19 $4.93 $6.16 $4.69 $5.84 $5.84 95,994
2020-03-18 $4.76 $4.95 $4.54 $4.87 $4.87 57,215
2020-03-17 $4.61 $4.91 $4.52 $4.84 $4.84 45,182
2020-03-16 $4.58 $4.71 $4.31 $4.54 $4.54 41,445
2020-03-13 $5.22 $5.63 $4.79 $4.83 $4.83 134,849
2020-03-12 $4.38 $6.34 $4.35 $4.95 $4.95 169,142
2020-03-11 $5.15 $5.25 $4.57 $4.76 $4.76 51,268
2020-03-10 $4.69 $4.94 $4.69 $4.84 $4.84 29,895
2020-03-09 $5.04 $5.04 $4.68 $4.69 $4.69 49,622
2020-03-06 $5.08 $5.47 $5.04 $5.34 $5.34 33,481
2020-03-05 $5.66 $5.66 $5.15 $5.22 $5.22 31,312
2020-03-04 $5.48 $5.83 $5.45 $5.77 $5.77 46,808
2020-03-03 $5.45 $5.50 $5.15 $5.45 $5.45 121,034
2020-03-02 $5.99 $5.99 $5.38 $5.44 $5.44 73,522
2020-02-28 $5.99 $6.04 $5.72 $5.99 $5.99 59,327
2020-02-27 $6.34 $6.42 $6.02 $6.13 $6.13 40,490
2020-02-26 $6.58 $6.76 $6.38 $6.41 $6.41 72,046
2020-02-25 $6.48 $6.94 $6.27 $6.55 $6.55 93,228
2020-02-24 $6.30 $6.50 $6.28 $6.46 $6.46 29,864
2020-02-21 $6.65 $6.85 $6.54 $6.62 $6.62 46,232
2020-02-20 $6.58 $6.76 $6.58 $6.64 $6.64 44,896
2020-02-19 $6.66 $6.81 $6.56 $6.62 $6.62 37,366
2020-02-18 $6.67 $6.79 $6.61 $6.65 $6.65 38,623
2020-02-14 $6.94 $6.99 $6.52 $6.59 $6.59 31,824
2020-02-13 $7.17 $7.22 $6.87 $6.95 $6.95 21,731
2020-02-12 $6.87 $7.25 $6.87 $7.22 $7.22 82,317
2020-02-11 $6.76 $6.90 $6.65 $6.85 $6.85 45,601
2020-02-10 $6.80 $6.93 $6.72 $6.79 $6.77 62,832
2020-02-07 $6.76 $6.90 $6.67 $6.76 $6.74 36,819
2020-02-06 $6.86 $7.10 $6.70 $6.76 $6.74 81,150
2020-02-05 $6.69 $6.80 $6.60 $6.80 $6.78 116,455
2020-02-04 $6.87 $7.11 $6.50 $6.65 $6.63 81,227
2020-02-03 $6.19 $6.99 $6.18 $6.89 $6.87 107,164
2020-01-31 $6.76 $6.76 $6.16 $6.20 $6.18 161,570
2020-01-30 $7.73 $7.73 $6.62 $6.63 $6.61 175,350
2020-01-29 $8.96 $9.01 $7.62 $7.65 $7.63 179,948
2020-01-28 $10.54 $10.86 $8.51 $8.86 $8.83 399,248
2020-01-27 $10.82 $12.26 $10.69 $12.09 $12.05 112,855
2020-01-24 $11.65 $11.78 $10.89 $10.97 $10.94 76,931
2020-01-23 $11.12 $12.24 $11.09 $11.54 $11.51 74,132
2020-01-22 $11.22 $11.23 $10.71 $11.15 $11.12 65,204
2020-01-21 $11.15 $11.26 $10.68 $11.17 $11.14 37,593
2020-01-17 $11.02 $11.30 $10.74 $11.24 $11.21 38,994
2020-01-16 $10.49 $11.02 $10.49 $10.91 $10.88 44,607
2020-01-15 $10.29 $10.60 $10.24 $10.40 $10.37 65,743
2020-01-14 $10.29 $10.51 $10.11 $10.13 $10.10 34,454
2020-01-13 $10.71 $10.71 $10.40 $10.44 $10.41 32,285
2020-01-10 $10.84 $10.90 $10.60 $10.66 $10.63 29,151
2020-01-09 $10.80 $11.13 $10.69 $10.86 $10.83 47,813
2020-01-08 $10.82 $11.00 $10.77 $10.80 $10.77 20,506
2020-01-07 $10.98 $11.30 $10.65 $10.84 $10.81 58,773
2020-01-06 $10.67 $11.23 $10.59 $10.98 $10.95 140,892
2020-01-03 $10.85 $11.29 $10.50 $10.66 $10.63 51,532
2020-01-02 $11.37 $11.37 $10.96 $10.96 $10.93 27,138
2019-12-31 $11.06 $11.26 $10.81 $11.22 $11.19 46,001
2019-12-30 $10.45 $11.03 $10.34 $11.02 $10.99 209,775
2019-12-27 $10.37 $10.50 $10.25 $10.45 $10.42 94,674
2019-12-26 $10.33 $10.64 $10.02 $10.36 $10.33 56,865
2019-12-24 $10.02 $10.35 $9.92 $10.30 $10.27 79,589
2019-12-23 $10.26 $10.29 $9.90 $10.01 $9.98 130,263
2019-12-20 $10.59 $10.92 $9.81 $10.26 $10.23 276,910
2019-12-19 $11.00 $11.15 $10.25 $10.61 $10.58 64,647
2019-12-18 $11.14 $11.36 $10.86 $10.96 $10.93 50,354
2019-12-17 $11.23 $11.38 $10.78 $11.11 $11.08 77,584
2019-12-16 $11.15 $11.41 $10.98 $11.19 $11.16 84,983
2019-12-13 $11.40 $11.40 $11.02 $11.23 $11.20 48,100
2019-12-12 $10.90 $11.38 $10.90 $11.33 $11.30 33,217
2019-12-11 $11.03 $11.03 $10.65 $10.92 $10.89 29,956
2019-12-10 $11.14 $11.20 $10.94 $11.03 $11.00 18,787
2019-12-09 $11.32 $11.40 $11.07 $11.15 $11.12 21,025
2019-12-06 $11.47 $11.48 $11.21 $11.26 $11.23 78,151
2019-12-05 $11.38 $11.53 $11.18 $11.23 $11.20 42,274
2019-12-04 $11.29 $11.83 $11.18 $11.51 $11.48 81,103
2019-12-03 $11.18 $11.41 $11.07 $11.32 $11.29 16,620
2019-12-02 $11.22 $11.35 $11.14 $11.29 $11.26 26,546
2019-11-29 $11.43 $11.51 $11.16 $11.22 $11.19 6,079
2019-11-27 $11.59 $11.64 $11.40 $11.47 $11.44 20,585
2019-11-26 $11.89 $12.15 $11.50 $11.58 $11.55 28,391
2019-11-25 $11.51 $11.99 $11.22 $11.88 $11.85 75,008
2019-11-22 $11.76 $11.84 $11.22 $11.47 $11.44 75,751
2019-11-21 $11.80 $12.26 $11.41 $11.74 $11.71 38,984
2019-11-20 $11.77 $12.30 $11.76 $11.79 $11.76 29,868
2019-11-19 $12.32 $12.32 $11.54 $11.94 $11.91 51,284
2019-11-18 $11.51 $12.87 $11.33 $12.19 $12.15 144,548
2019-11-15 $11.42 $11.68 $11.20 $11.52 $11.49 84,330
2019-11-14 $11.48 $11.50 $11.25 $11.39 $11.36 56,161
2019-11-13 $11.43 $11.53 $11.12 $11.53 $11.50 35,682
2019-11-12 $11.70 $12.00 $11.38 $11.48 $11.45 16,823
2019-11-11 $11.96 $12.17 $11.66 $11.85 $11.61 62,909
2019-11-08 $12.26 $12.52 $12.08 $12.31 $12.06 21,158
2019-11-07 $12.43 $12.71 $12.16 $12.26 $12.01 26,393
2019-11-06 $12.90 $12.90 $12.20 $12.30 $12.05 56,297
2019-11-05 $13.17 $13.51 $12.81 $12.98 $12.72 19,907
2019-11-04 $12.71 $13.20 $12.71 $13.14 $12.88 48,441
2019-11-01 $13.38 $14.22 $12.50 $12.54 $12.29 47,973
2019-10-31 $14.69 $15.14 $12.77 $13.29 $13.02 102,588
2019-10-30 $15.65 $16.18 $15.65 $16.08 $15.76 12,621
2019-10-29 $15.69 $16.09 $15.59 $16.01 $15.69 15,951
2019-10-28 $15.50 $15.87 $15.39 $15.75 $15.44 15,380
2019-10-25 $15.64 $15.76 $15.47 $15.47 $15.16 5,416
2019-10-24 $15.94 $15.94 $15.38 $15.49 $15.18 20,264
2019-10-23 $15.74 $15.90 $15.45 $15.90 $15.58 12,099
2019-10-22 $15.54 $15.85 $15.42 $15.77 $15.45 15,908
2019-10-21 $15.26 $15.62 $15.26 $15.48 $15.17 19,571
2019-10-18 $15.48 $15.58 $15.06 $15.15 $14.85 20,616
2019-10-17 $15.35 $15.71 $15.10 $15.61 $15.30 30,005
2019-10-16 $15.06 $15.28 $14.70 $15.01 $14.71 30,484
2019-10-15 $14.68 $15.30 $14.68 $14.98 $14.68 38,789
2019-10-14 $14.52 $14.72 $14.15 $14.66 $14.37 20,149
2019-10-11 $15.30 $15.30 $14.41 $14.53 $14.24 55,564
2019-10-10 $14.10 $14.50 $14.10 $14.44 $14.15 35,348
2019-10-09 $14.27 $14.81 $14.00 $14.04 $13.76 36,135
2019-10-08 $14.68 $14.86 $14.20 $14.29 $14.00 33,035
2019-10-07 $14.45 $14.88 $14.45 $14.76 $14.47 42,539
2019-10-04 $14.28 $14.62 $14.15 $14.50 $14.21 29,120
2019-10-03 $14.13 $14.52 $13.95 $14.30 $14.01 48,907
2019-10-02 $14.47 $14.49 $14.01 $14.20 $13.92 39,655
2019-10-01 $14.05 $14.82 $14.05 $14.66 $14.37 58,403
2019-09-30 $14.49 $14.78 $14.00 $14.37 $14.08 131,563
2019-09-27 $14.47 $14.87 $14.36 $14.43 $14.14 30,956
2019-09-26 $14.18 $14.64 $14.18 $14.56 $14.27 20,687
2019-09-25 $13.36 $14.64 $13.36 $14.49 $14.20 64,068
2019-09-24 $13.98 $14.26 $13.36 $13.51 $13.24 55,873
2019-09-23 $14.24 $14.36 $13.82 $13.98 $13.70 40,145
2019-09-20 $14.32 $14.64 $13.74 $14.25 $13.97 64,847
2019-09-19 $14.43 $14.81 $14.18 $14.32 $14.03 46,868
2019-09-18 $14.57 $14.80 $14.26 $14.43 $14.14 33,255
2019-09-17 $15.45 $15.45 $14.60 $14.60 $14.31 21,535
2019-09-16 $15.85 $15.85 $15.13 $15.21 $14.91 33,069
2019-09-13 $15.85 $16.38 $15.33 $15.54 $15.23 39,155
2019-09-12 $15.91 $16.30 $15.66 $15.80 $15.48 76,967
2019-09-11 $15.53 $16.11 $15.14 $16.02 $15.70 42,908
2019-09-10 $15.10 $15.64 $15.10 $15.52 $15.21 58,138
2019-09-09 $15.49 $15.78 $14.70 $15.45 $15.14 53,703
2019-09-06 $15.14 $15.71 $14.77 $15.42 $15.11 67,033
2019-09-05 $15.16 $15.58 $14.99 $15.10 $14.80 44,214
2019-09-04 $15.06 $15.18 $14.56 $15.00 $14.70 52,673
2019-09-03 $14.27 $15.18 $13.73 $14.96 $14.66 56,269
2019-08-30 $15.19 $15.24 $14.54 $14.78 $14.48 35,017
2019-08-29 $15.39 $15.68 $15.11 $15.18 $14.88 29,833
2019-08-28 $14.96 $15.47 $14.69 $15.17 $14.87 38,547
2019-08-27 $15.14 $15.78 $14.89 $15.00 $14.70 37,070
2019-08-26 $15.31 $15.56 $14.77 $15.43 $15.12 88,824
2019-08-23 $15.65 $16.04 $15.00 $15.11 $14.81 32,262
2019-08-22 $15.16 $16.00 $15.16 $15.68 $15.37 69,867
2019-08-21 $14.62 $15.41 $14.17 $15.17 $14.87 24,725
2019-08-20 $14.28 $14.92 $14.22 $14.60 $14.31 40,373
2019-08-19 $14.15 $14.75 $13.80 $14.67 $14.38 47,115
2019-08-16 $14.05 $14.40 $13.74 $14.02 $13.74 42,116
2019-08-15 $13.53 $14.12 $13.22 $14.07 $13.79 80,062
2019-08-14 $13.76 $14.12 $13.26 $13.83 $13.55 47,843
2019-08-13 $13.99 $14.50 $13.58 $13.90 $13.62 80,160
2019-08-12 $14.11 $14.34 $13.52 $13.91 $13.63 62,410
2019-08-09 $14.20 $14.65 $13.96 $14.09 $13.81 27,258
2019-08-08 $13.95 $14.70 $13.95 $14.34 $14.05 21,534
2019-08-07 $13.92 $14.64 $13.62 $13.82 $13.54 27,594
2019-08-06 $14.12 $14.64 $13.86 $14.35 $14.06 62,821
2019-08-05 $13.41 $14.28 $13.01 $14.17 $13.70 59,324
2019-08-02 $14.22 $14.65 $13.52 $13.64 $13.18 42,384
2019-08-01 $14.74 $15.07 $14.04 $14.27 $13.79 76,208
2019-07-31 $15.00 $15.62 $14.42 $14.72 $14.23 55,614
2019-07-30 $14.45 $15.19 $14.45 $15.00 $14.50 36,674
2019-07-29 $14.32 $15.35 $14.32 $14.70 $14.21 60,552
2019-07-26 $14.22 $14.76 $14.13 $14.49 $14.01 37,577
2019-07-25 $14.58 $14.58 $13.95 $14.27 $13.79 130,050
2019-07-24 $15.23 $15.69 $14.51 $14.53 $14.04 166,557
2019-07-23 $16.48 $17.18 $13.13 $15.90 $15.37 202,170
2019-07-22 $17.40 $17.49 $16.69 $17.32 $16.74 27,520
2019-07-19 $17.92 $18.11 $17.50 $17.50 $16.91 44,496
2019-07-18 $18.01 $18.25 $17.76 $17.99 $17.39 24,839
2019-07-17 $18.19 $18.64 $17.83 $18.19 $17.58 92,392
2019-07-16 $18.27 $18.38 $17.84 $18.16 $17.55 134,965
2019-07-15 $18.26 $18.60 $17.96 $18.14 $17.53 99,538
2019-07-12 $18.65 $18.94 $18.17 $18.44 $17.82 84,143
2019-07-11 $18.89 $19.03 $18.37 $18.65 $18.03 38,299
2019-07-10 $19.18 $19.28 $18.80 $19.01 $18.37 46,275
2019-07-09 $19.10 $19.24 $18.50 $19.02 $18.38 62,270
2019-07-08 $18.49 $19.19 $18.48 $19.06 $18.42 43,708
2019-07-05 $18.25 $19.00 $18.25 $18.71 $18.08 65,996
2019-07-03 $18.75 $18.75 $17.68 $18.52 $17.90 73,539
2019-07-02 $18.05 $19.12 $17.86 $18.84 $18.21 137,580
2019-07-01 $18.38 $18.80 $18.00 $18.16 $17.55 166,354
2019-06-28 $19.50 $19.64 $17.73 $17.86 $17.26 870,491
2019-06-27 $18.74 $19.00 $18.37 $18.92 $18.29 62,779
2019-06-26 $18.40 $18.69 $17.94 $18.58 $17.96 63,051
2019-06-25 $18.50 $18.55 $18.19 $18.26 $17.65 48,638
2019-06-24 $18.82 $19.25 $18.43 $18.56 $17.94 43,606
2019-06-21 $18.91 $19.20 $18.40 $19.00 $18.36 32,467
2019-06-20 $19.10 $19.20 $18.52 $18.95 $18.32 40,275
2019-06-19 $18.40 $19.32 $18.37 $18.82 $18.19 43,611
2019-06-18 $18.06 $18.59 $17.92 $18.45 $17.83 61,081
2019-06-17 $17.83 $18.23 $17.71 $18.06 $17.46 46,472
2019-06-14 $18.17 $18.39 $17.51 $17.71 $17.12 38,746
2019-06-13 $17.76 $18.49 $17.76 $18.20 $17.59 70,534
2019-06-12 $18.18 $18.50 $17.50 $17.50 $16.91 42,084
2019-06-11 $17.68 $18.50 $17.33 $18.21 $17.60 28,979
2019-06-10 $17.98 $18.43 $17.27 $17.57 $16.98 29,480
2019-06-07 $17.68 $18.19 $17.30 $17.93 $17.33 39,548
2019-06-06 $17.82 $18.49 $17.06 $17.58 $16.99 17,426
2019-06-05 $17.81 $18.37 $17.11 $17.78 $17.19 26,688
2019-06-04 $17.33 $17.85 $17.14 $17.57 $16.98 14,692
2019-06-03 $17.28 $18.02 $16.51 $16.95 $16.38 36,076
2019-05-31 $17.55 $17.71 $17.07 $17.50 $16.91 15,544
2019-05-30 $17.38 $17.80 $16.32 $17.79 $17.19 23,924
2019-05-29 $17.55 $17.67 $17.03 $17.39 $16.81 18,183
2019-05-28 $17.77 $18.26 $16.94 $17.80 $17.20 23,141
2019-05-24 $17.98 $17.98 $17.11 $17.80 $17.20 6,215
2019-05-23 $17.74 $18.16 $17.01 $17.71 $17.12 14,612
2019-05-22 $17.63 $18.59 $16.38 $18.10 $17.49 16,055
2019-05-21 $17.54 $17.91 $16.93 $17.76 $17.17 34,561
2019-05-20 $18.40 $18.50 $17.33 $17.54 $16.76 36,979
2019-05-17 $17.67 $18.76 $17.67 $18.12 $17.32 29,493
2019-05-16 $18.38 $19.01 $17.57 $18.81 $17.98 26,522
2019-05-15 $17.90 $18.94 $16.15 $18.31 $17.50 41,109
2019-05-14 $15.98 $18.42 $15.98 $18.18 $17.38 64,730
2019-05-13 $17.52 $17.60 $15.00 $16.12 $15.40 106,131
2019-05-10 $18.08 $18.71 $17.55 $18.03 $17.23 44,530
2019-05-09 $18.78 $19.21 $17.96 $18.34 $17.53 47,914
2019-05-08 $18.28 $19.56 $18.08 $19.08 $18.24 90,966
2019-05-07 $18.46 $18.82 $18.17 $18.47 $17.65 38,846
2019-05-06 $19.04 $19.95 $19.04 $19.70 $18.83 72,379
2019-05-03 $19.21 $19.69 $19.19 $19.45 $18.59 23,277
2019-05-02 $19.42 $19.42 $18.41 $19.20 $18.35 27,930
2019-05-01 $18.68 $19.47 $18.15 $19.14 $18.29 36,132
2019-04-30 $18.63 $19.54 $18.54 $18.54 $17.72 56,185
2019-04-29 $18.70 $19.13 $17.85 $18.99 $18.15 24,637
2019-04-26 $18.67 $18.90 $18.43 $18.61 $17.79 21,709
2019-04-25 $19.78 $19.81 $18.31 $18.90 $18.06 35,504
2019-04-24 $19.82 $20.00 $19.74 $19.89 $19.01 84,716
2019-04-23 $19.47 $19.87 $19.09 $19.66 $18.79 56,227
2019-04-22 $19.47 $19.47 $18.72 $19.38 $18.52 45,418
2019-04-18 $19.48 $19.58 $19.01 $19.58 $18.71 16,225
2019-04-17 $19.66 $19.76 $19.31 $19.57 $18.70 28,994
2019-04-16 $19.43 $19.66 $18.76 $19.45 $18.59 28,541
2019-04-15 $19.00 $19.59 $19.00 $19.35 $18.49 39,862
2019-04-12 $19.81 $19.91 $18.69 $19.04 $18.20 22,130
2019-04-11 $19.59 $19.89 $18.99 $19.66 $18.79 50,054
2019-04-10 $18.72 $19.53 $18.48 $19.53 $18.67 35,795
2019-04-09 $18.37 $19.07 $18.10 $18.73 $17.90 40,256
2019-04-08 $18.07 $18.41 $17.80 $18.37 $17.56 22,259
2019-04-05 $16.73 $19.05 $16.73 $18.11 $17.31 312,322
2019-04-04 $16.60 $17.22 $16.02 $16.72 $15.98 204,444
2019-04-03 $15.39 $16.78 $15.39 $16.50 $15.77 274,725
2019-04-02 $15.29 $15.77 $15.11 $15.30 $14.62 39,268
2019-04-01 $15.51 $15.51 $15.25 $15.27 $14.59 10,345
2019-03-29 $15.49 $15.86 $15.41 $15.48 $14.80 8,639
2019-03-28 $15.45 $15.85 $15.42 $15.42 $14.74 24,371
2019-03-27 $15.82 $16.11 $15.17 $15.81 $15.11 48,206
2019-03-26 $15.65 $15.95 $15.65 $15.82 $15.12 8,570
2019-03-25 $15.81 $15.89 $15.05 $15.67 $14.98 29,538
2019-03-22 $16.09 $16.40 $15.85 $15.91 $15.21 13,099
2019-03-21 $16.17 $16.27 $16.04 $16.16 $15.45 10,390
2019-03-20 $16.42 $16.45 $16.01 $16.05 $15.34 27,783
2019-03-19 $16.03 $16.49 $16.02 $16.35 $15.63 54,640
2019-03-18 $15.69 $15.87 $15.50 $15.87 $15.17 25,275
2019-03-15 $15.63 $15.75 $15.50 $15.57 $14.88 47,348
2019-03-14 $15.49 $15.73 $15.00 $15.54 $14.85 28,002
2019-03-13 $15.57 $15.58 $15.36 $15.37 $14.69 14,281
2019-03-12 $15.57 $15.99 $15.45 $15.47 $14.79 48,002
2019-03-11 $16.48 $16.54 $16.05 $16.19 $15.47 27,883
2019-03-08 $16.50 $17.20 $16.30 $16.48 $15.75 17,733
2019-03-07 $16.53 $16.74 $16.51 $16.51 $15.78 27,108
2019-03-06 $16.30 $16.78 $16.30 $16.55 $15.82 29,750
2019-03-05 $16.35 $16.89 $16.28 $16.35 $15.62 35,080
2019-03-04 $16.60 $16.74 $16.15 $16.36 $15.63 86,434
2019-03-01 $16.64 $16.64 $16.29 $16.42 $15.69 21,963
2019-02-28 $16.50 $17.45 $16.20 $16.45 $15.72 27,419
2019-02-27 $16.25 $17.40 $16.21 $16.39 $15.67 68,634
2019-02-26 $16.05 $16.24 $15.92 $16.20 $15.48 58,093
2019-02-25 $15.30 $15.84 $15.30 $15.64 $14.94 32,466
2019-02-22 $15.28 $15.49 $14.91 $15.26 $14.59 33,107
2019-02-21 $15.17 $15.60 $15.03 $15.14 $14.47 8,599
2019-02-20 $15.22 $15.42 $15.00 $15.00 $14.34 14,683
2019-02-19 $15.06 $15.22 $15.00 $15.11 $14.44 14,759
2019-02-15 $15.04 $15.34 $14.80 $14.98 $14.32 19,197
2019-02-14 $14.95 $15.14 $14.95 $14.95 $14.29 3,509
2019-02-13 $15.08 $15.08 $14.88 $14.91 $14.25 4,432
2019-02-12 $15.31 $15.52 $14.84 $14.89 $14.23 19,957
2019-02-11 $15.90 $16.14 $15.25 $15.32 $14.45 18,239
2019-02-08 $15.16 $15.42 $15.05 $15.20 $14.34 6,183
2019-02-07 $14.90 $15.40 $14.60 $15.37 $14.50 5,711
2019-02-06 $15.22 $15.62 $14.66 $14.90 $14.05 18,028
2019-02-05 $16.00 $16.00 $14.85 $15.03 $14.17 22,442
2019-02-04 $15.95 $16.40 $15.95 $16.02 $15.11 12,806
2019-02-01 $16.15 $16.19 $15.91 $16.00 $15.09 16,090
2019-01-31 $16.06 $16.20 $15.81 $16.01 $15.10 16,261
2019-01-30 $15.92 $16.13 $15.70 $16.05 $15.14 33,707
2019-01-29 $15.81 $16.24 $15.69 $16.10 $15.18 12,093
2019-01-28 $15.69 $16.45 $15.69 $15.75 $14.85 13,485
2019-01-25 $15.99 $17.35 $15.54 $15.70 $14.81 26,951
2019-01-24 $14.11 $15.00 $13.85 $14.85 $14.01 19,568
2019-01-23 $14.28 $14.80 $13.79 $14.01 $13.21 4,549
2019-01-22 $13.97 $14.22 $13.97 $14.22 $13.41 5,005
2019-01-18 $13.76 $15.00 $13.06 $13.87 $13.08 35,486
2019-01-17 $13.71 $14.08 $13.04 $13.56 $12.79 19,789
2019-01-16 $14.00 $14.78 $13.45 $13.70 $12.92 32,857
2019-01-15 $13.93 $14.36 $13.93 $14.00 $13.20 10,601
2019-01-14 $14.00 $14.49 $14.00 $14.00 $13.20 18,867
2019-01-11 $12.47 $15.13 $12.47 $14.00 $13.20 43,182
2019-01-10 $12.15 $12.55 $12.15 $12.26 $11.56 12,220
2019-01-09 $12.11 $12.46 $12.04 $12.15 $11.46 8,891
2019-01-08 $12.26 $12.46 $12.00 $12.00 $11.32 7,706
2019-01-07 $12.49 $12.49 $11.30 $12.07 $11.38 10,829
2019-01-04 $12.25 $12.60 $12.20 $12.45 $11.74 27,087
2019-01-03 $12.64 $12.69 $12.41 $12.50 $11.79 6,009
2019-01-02 $12.06 $12.67 $12.06 $12.67 $11.95 10,135
2018-12-31 $12.20 $12.46 $12.00 $12.00 $11.32 13,807
2018-12-28 $11.77 $12.23 $11.64 $12.12 $11.43 13,842
2018-12-27 $11.59 $11.91 $11.18 $11.61 $10.95 19,891
2018-12-26 $11.28 $11.86 $10.21 $11.61 $10.94 24,507
2018-12-24 $10.59 $11.30 $10.20 $11.28 $10.64 6,793
2018-12-21 $11.15 $11.39 $10.56 $10.56 $9.96 18,794
2018-12-20 $11.07 $11.32 $10.81 $11.26 $10.62 28,306
2018-12-19 $11.02 $11.34 $10.83 $11.20 $10.56 23,007
2018-12-18 $11.22 $11.52 $11.02 $11.03 $10.40 18,153
2018-12-17 $11.03 $11.50 $11.03 $11.32 $10.68 16,779
2018-12-14 $11.21 $11.65 $11.05 $11.18 $10.54 102,553
2018-12-13 $11.17 $11.68 $11.11 $11.44 $10.79 13,427
2018-12-12 $11.14 $12.25 $11.14 $11.16 $10.53 9,287
2018-12-11 $12.01 $12.04 $11.06 $11.11 $10.48 78,851
2018-12-10 $11.69 $12.27 $11.69 $11.95 $11.27 13,563
2018-12-07 $12.15 $12.28 $11.76 $11.76 $11.09 12,844
2018-12-06 $11.97 $12.46 $11.93 $12.01 $11.33 12,390
2018-12-04 $12.01 $12.34 $12.01 $12.23 $11.53 2,812
2018-12-03 $12.24 $12.60 $12.08 $12.25 $11.55 8,459
2018-11-30 $11.85 $12.33 $11.85 $12.14 $11.45 12,272
2018-11-29 $11.80 $12.03 $11.76 $11.96 $11.28 7,171
2018-11-28 $11.85 $11.97 $11.61 $11.83 $11.16 51,191
2018-11-27 $11.66 $11.90 $11.50 $11.70 $11.03 79,740
2018-11-26 $11.64 $11.95 $11.14 $11.78 $11.11 8,688
2018-11-23 $11.61 $11.68 $11.02 $11.41 $10.76 15,483
2018-11-21 $11.28 $11.64 $11.10 $11.61 $10.95 13,444
2018-11-20 $11.03 $11.32 $11.01 $11.10 $10.47 9,786
2018-11-19 $11.19 $11.31 $11.01 $11.06 $10.43 8,872
2018-11-16 $11.19 $11.35 $11.09 $11.30 $10.66 4,857
2018-11-15 $11.28 $11.36 $11.22 $11.35 $10.70 5,855
2018-11-14 $11.28 $11.64 $11.25 $11.50 $10.85 5,110
2018-11-13 $11.23 $11.76 $11.23 $11.50 $10.85 14,172
2018-11-12 $11.95 $12.28 $11.45 $11.73 $10.87 17,106
2018-11-09 $11.97 $11.97 $11.42 $11.86 $10.99 10,416
2018-11-08 $11.85 $12.30 $11.66 $12.00 $11.12 13,309
2018-11-07 $11.93 $12.37 $11.50 $11.72 $10.86 25,265
2018-11-06 $11.81 $11.96 $11.65 $11.77 $10.91 9,334
2018-11-05 $11.80 $11.95 $11.66 $11.75 $10.89 7,834
2018-11-02 $11.89 $12.06 $11.61 $11.84 $10.98 7,989
2018-11-01 $12.16 $12.16 $11.68 $11.68 $10.83 21,010
2018-10-31 $11.80 $12.16 $11.80 $12.09 $11.20 8,807
2018-10-30 $11.77 $11.99 $11.51 $11.63 $10.78 14,075
2018-10-29 $12.06 $12.06 $11.38 $11.77 $10.91 18,717
2018-10-26 $11.90 $12.49 $11.55 $12.06 $11.18 10,333
2018-10-25 $12.89 $13.00 $12.36 $12.55 $11.63 48,868
2018-10-24 $12.80 $13.07 $12.72 $12.99 $12.04 31,347
2018-10-23 $13.12 $13.14 $12.61 $12.85 $11.91 35,633
2018-10-22 $13.25 $13.52 $13.05 $13.16 $12.20 18,108
2018-10-19 $13.45 $13.60 $13.11 $13.30 $12.33 15,497
2018-10-18 $14.00 $14.55 $13.41 $13.45 $12.47 17,564
2018-10-17 $14.24 $14.45 $14.05 $14.21 $13.17 5,330
2018-10-16 $14.40 $14.64 $14.00 $14.11 $13.08 7,909
2018-10-15 $14.54 $14.95 $13.90 $14.48 $13.42 13,117
2018-10-12 $14.33 $14.82 $14.33 $14.71 $13.64 2,661
2018-10-11 $14.74 $14.74 $13.80 $14.36 $13.31 11,214
2018-10-10 $14.68 $14.90 $14.60 $14.63 $13.56 5,195
2018-10-09 $14.71 $14.98 $14.37 $14.69 $13.62 10,140
2018-10-08 $14.61 $14.69 $13.81 $14.64 $13.57 9,512
2018-10-05 $14.50 $15.26 $14.50 $14.60 $13.53 14,836
2018-10-04 $14.29 $14.81 $14.29 $14.75 $13.67 7,771
2018-10-03 $14.20 $14.45 $13.96 $14.34 $13.29 12,985
2018-10-02 $14.61 $14.74 $13.95 $14.27 $13.23 9,979
2018-10-01 $15.30 $15.69 $14.45 $14.45 $13.40 4,817
2018-09-28 $15.60 $15.80 $15.25 $15.25 $14.14 4,973
2018-09-27 $15.65 $16.10 $15.10 $15.50 $14.37 4,612
2018-09-26 $15.88 $16.27 $15.26 $15.30 $14.18 8,711
2018-09-25 $16.54 $16.54 $15.57 $15.65 $14.51 11,088
2018-09-24 $15.75 $15.80 $15.30 $15.45 $14.32 26,703
2018-09-21 $16.45 $16.50 $15.75 $15.85 $14.69 13,612
2018-09-20 $16.45 $17.05 $16.35 $16.35 $15.16 24,659
2018-09-19 $16.80 $17.00 $16.40 $16.40 $15.20 18,002
2018-09-18 $16.75 $17.10 $16.75 $16.75 $15.53 57,787
2018-09-17 $16.80 $17.10 $16.75 $16.75 $15.53 2,712
2018-09-14 $16.75 $17.05 $16.75 $16.90 $15.67 7,859
2018-09-13 $17.10 $17.20 $16.75 $16.75 $15.53 11,907
2018-09-12 $16.80 $17.05 $16.80 $17.00 $15.76 1,298
2018-09-11 $17.05 $17.40 $17.00 $17.10 $15.85 13,966
2018-09-10 $18.00 $18.00 $17.28 $17.28 $16.01 6,910
2018-09-07 $18.15 $18.18 $17.80 $17.80 $16.50 5,867
2018-09-06 $17.89 $18.50 $17.75 $18.50 $17.15 3,447
2018-09-05 $17.85 $17.85 $17.73 $17.85 $16.55 1,624
2018-09-04 $17.78 $18.15 $17.75 $17.85 $16.55 2,613
2018-08-31 $17.78 $18.00 $17.70 $17.85 $16.55 5,658
2018-08-30 $17.70 $17.95 $17.55 $17.80 $16.50 10,606
2018-08-29 $17.59 $17.70 $17.55 $17.70 $16.41 3,150
2018-08-28 $17.65 $17.67 $17.60 $17.65 $16.36 3,801
2018-08-27 $17.63 $17.75 $17.55 $17.55 $16.27 1,599
2018-08-24 $17.55 $17.70 $17.55 $17.70 $16.41 2,653
2018-08-23 $17.75 $17.75 $17.24 $17.55 $16.27 4,398
2018-08-22 $17.70 $17.70 $17.50 $17.65 $16.36 2,918
2018-08-21 $17.40 $17.50 $17.15 $17.35 $16.08 3,979
2018-08-20 $17.25 $17.45 $17.10 $17.45 $16.18 11,668
2018-08-17 $17.20 $17.30 $17.00 $17.20 $15.94 4,521
2018-08-16 $17.22 $17.56 $16.95 $17.20 $15.94 12,845
2018-08-15 $17.25 $17.25 $16.75 $16.90 $15.67 5,211
2018-08-14 $17.35 $17.40 $17.05 $17.20 $15.94 4,366
2018-08-13 $17.00 $17.35 $16.79 $17.35 $16.08 4,002
2018-08-10 $16.95 $17.25 $16.75 $17.05 $15.81 4,138
2018-08-09 $16.85 $17.25 $16.85 $17.05 $15.81 3,176
2018-08-08 $17.03 $17.10 $16.90 $16.90 $15.67 4,858
2018-08-07 $17.30 $17.45 $17.00 $17.05 $15.81 6,651
2018-08-06 $17.90 $17.90 $17.25 $17.30 $16.04 4,565
2018-08-03 $18.10 $18.10 $17.50 $17.50 $16.22 15,000
2018-08-02 $18.43 $18.60 $17.90 $17.90 $16.59 6,472
2018-08-01 $18.55 $18.80 $18.00 $18.00 $16.69 13,005
2018-07-31 $17.70 $18.85 $17.70 $18.55 $17.20 21,707
2018-07-30 $17.70 $17.95 $17.30 $17.75 $16.28 32,200
2018-07-27 $17.80 $18.00 $17.50 $17.85 $16.37 9,135
2018-07-26 $17.50 $18.20 $17.50 $18.00 $16.51 19,169
2018-07-25 $17.75 $18.15 $17.00 $17.90 $16.42 13,801
2018-07-24 $17.70 $18.00 $17.40 $17.85 $16.37 28,964
2018-07-23 $17.80 $18.05 $17.40 $17.45 $16.00 26,033
2018-07-20 $18.05 $18.35 $17.80 $17.90 $16.42 14,942
2018-07-19 $18.25 $18.70 $17.90 $18.05 $16.55 66,502
2018-07-18 $18.35 $18.65 $17.84 $18.40 $16.87 22,821
2018-07-17 $18.25 $18.60 $17.65 $18.30 $16.78 45,772
2018-07-16 $17.30 $17.70 $17.10 $17.50 $16.05 13,080
2018-07-13 $17.05 $17.60 $17.05 $17.35 $15.91 20,123
2018-07-12 $16.98 $17.21 $16.98 $17.20 $15.77 10,494
2018-07-11 $16.90 $17.20 $16.60 $17.15 $15.73 8,596
2018-07-10 $17.23 $17.23 $16.47 $16.90 $15.50 13,902
2018-07-09 $17.30 $17.40 $17.10 $17.35 $15.91 9,121
2018-07-06 $17.05 $17.70 $17.00 $17.30 $15.87 5,928
2018-07-05 $17.15 $17.25 $16.70 $17.15 $15.73 8,015
2018-07-03 $17.40 $17.40 $16.70 $17.20 $15.77 5,816
2018-07-02 $17.13 $17.40 $16.75 $17.40 $15.96 9,282
2018-06-29 $17.35 $17.80 $17.00 $17.30 $15.87 22,717
2018-06-28 $16.80 $17.30 $16.55 $17.10 $15.68 17,987
2018-06-27 $17.55 $17.80 $17.00 $17.20 $15.77 11,996
2018-06-26 $16.65 $17.85 $16.06 $17.60 $16.14 36,860
2018-06-25 $16.75 $16.95 $15.95 $16.65 $15.27 36,420
2018-06-22 $15.75 $16.80 $15.75 $16.70 $15.32 38,182
2018-06-21 $15.90 $15.90 $15.45 $15.65 $14.35 41,934
2018-06-20 $16.70 $16.70 $15.25 $15.95 $14.63 51,801
2018-06-19 $16.50 $16.65 $15.90 $16.00 $14.67 23,344
2018-06-18 $17.05 $17.50 $16.40 $16.55 $15.18 64,364
2018-06-15 $17.05 $17.50 $16.55 $16.95 $15.54 43,648
2018-06-14 $17.50 $17.50 $17.00 $17.05 $15.64 19,290
2018-06-13 $17.25 $17.68 $17.00 $17.40 $15.96 8,515
2018-06-12 $17.50 $18.25 $17.40 $17.55 $16.10 44,395
2018-06-11 $17.80 $17.80 $16.65 $17.35 $15.91 87,447
2018-06-08 $18.00 $18.90 $17.60 $17.70 $16.23 59,176
2018-06-07 $18.15 $18.65 $17.75 $18.00 $16.51 42,006
2018-06-06 $18.40 $18.40 $18.00 $18.25 $16.74 8,571
2018-06-05 $18.70 $18.76 $18.00 $18.30 $16.78 17,916
2018-06-04 $18.10 $19.05 $17.85 $18.90 $17.33 18,199
2018-06-01 $18.05 $18.35 $17.60 $18.00 $16.51 18,819
2018-05-31 $18.15 $18.25 $17.90 $18.10 $16.60 7,850
2018-05-30 $18.15 $18.20 $17.80 $18.00 $16.51 14,050
2018-05-29 $18.35 $18.65 $17.88 $18.00 $16.51 18,092
2018-05-25 $18.15 $18.55 $17.85 $18.30 $16.78 16,140
2018-05-24 $18.40 $18.53 $17.85 $18.10 $16.60 19,819
2018-05-23 $18.80 $19.10 $17.70 $18.50 $16.97 41,753
2018-05-22 $18.65 $18.65 $17.35 $18.25 $16.74 41,835
2018-05-21 $18.00 $18.90 $18.00 $18.75 $17.20 31,535
2018-05-18 $18.05 $18.20 $17.85 $17.90 $16.42 11,792
2018-05-17 $17.85 $18.50 $17.85 $18.25 $16.55 15,179
2018-05-16 $18.22 $18.60 $17.65 $18.10 $16.42 46,776
2018-05-15 $17.70 $18.05 $17.35 $17.80 $16.14 81,160
2018-05-14 $18.50 $18.65 $17.60 $17.65 $16.01 37,405
2018-05-11 $18.70 $18.86 $18.33 $18.65 $16.91 24,114
2018-05-10 $17.50 $18.65 $17.50 $18.45 $16.73 82,324
2018-05-09 $17.10 $18.05 $16.35 $17.55 $15.92 41,585
2018-05-08 $16.90 $18.25 $15.90 $17.25 $15.65 48,337
2018-05-07 $17.30 $17.30 $16.60 $16.90 $15.33 53,836
2018-05-04 $17.50 $18.00 $17.10 $17.35 $15.74 17,124
2018-05-03 $17.65 $18.40 $17.25 $17.50 $15.87 25,902
2018-05-02 $17.80 $17.95 $17.25 $17.65 $16.01 34,794
2018-05-01 $17.50 $18.10 $17.40 $17.80 $16.14 24,814
2018-04-30 $17.75 $18.00 $17.25 $17.65 $16.01 41,878
2018-04-27 $18.20 $19.34 $17.60 $17.75 $16.10 28,270
2018-04-26 $18.25 $18.55 $17.90 $18.05 $16.37 32,359
2018-04-25 $18.10 $18.90 $17.95 $18.35 $16.64 48,040
2018-04-24 $18.35 $18.60 $18.03 $18.35 $16.64 66,013
2018-04-23 $18.45 $18.67 $17.80 $18.25 $16.55 28,124
2018-04-20 $19.15 $19.68 $18.15 $18.25 $16.55 22,811
2018-04-19 $19.30 $19.60 $18.95 $19.25 $17.46 17,894
2018-04-18 $19.25 $19.50 $19.00 $19.25 $17.46 28,620
2018-04-17 $19.90 $19.90 $19.35 $19.45 $17.64 13,292
2018-04-16 $20.40 $21.80 $19.45 $19.95 $18.09 58,483
2018-04-13 $20.65 $22.00 $20.10 $20.45 $18.55 28,437
2018-04-12 $21.45 $21.70 $20.65 $20.80 $18.86 16,877
2018-04-11 $21.00 $21.80 $20.70 $21.05 $19.09 13,430
2018-04-10 $21.10 $22.10 $20.75 $20.95 $19.00 58,947
2018-04-09 $21.25 $21.40 $20.65 $21.15 $19.18 28,072
2018-04-06 $21.80 $21.95 $20.90 $21.10 $19.14 17,052
2018-04-05 $21.90 $22.50 $21.50 $21.75 $19.73 59,588
2018-04-04 $21.60 $21.95 $20.88 $21.75 $19.73 41,535
2018-04-03 $23.10 $23.10 $19.25 $21.85 $19.82 17,969
2018-04-02 $23.30 $23.35 $22.75 $23.05 $20.91 19,332
2018-03-29 $21.85 $23.70 $21.55 $23.15 $21.00 17,094
2018-03-28 $21.05 $22.85 $21.05 $21.90 $19.86 15,316
2018-03-27 $23.18 $23.50 $21.95 $22.50 $20.41 17,270
2018-03-26 $22.95 $23.85 $22.10 $23.30 $21.13 26,748
2018-03-23 $23.13 $23.13 $22.35 $22.80 $20.68 11,971
2018-03-22 $22.25 $23.25 $22.16 $22.93 $20.79 20,691
2018-03-21 $22.25 $22.90 $21.95 $22.35 $20.27 17,222
2018-03-20 $22.20 $22.45 $21.46 $22.20 $20.13 8,282
2018-03-19 $22.10 $22.10 $21.05 $22.10 $20.04 12,493
2018-03-16 $22.55 $22.75 $22.15 $22.30 $20.23 16,677
2018-03-15 $22.75 $22.75 $22.45 $22.70 $20.59 11,627
2018-03-14 $22.30 $22.90 $21.85 $22.55 $20.45 13,921
2018-03-13 $21.65 $22.40 $21.55 $21.90 $19.86 14,648
2018-03-12 $20.95 $22.00 $20.69 $21.60 $19.59 31,396
2018-03-09 $21.35 $21.55 $19.11 $20.95 $19.00 76,598
2018-03-08 $21.00 $21.85 $20.80 $20.80 $18.86 27,168
2018-03-07 $21.40 $21.95 $20.70 $20.95 $19.00 30,956
2018-03-06 $21.95 $22.20 $21.35 $21.45 $19.45 38,874
2018-03-05 $21.40 $22.45 $21.40 $21.70 $19.68 13,297
2018-03-02 $21.75 $22.15 $20.82 $21.90 $19.86 14,909
2018-03-01 $22.10 $22.50 $21.95 $22.05 $20.00 27,773
2018-02-28 $23.00 $23.05 $21.85 $22.15 $20.09 25,111
2018-02-27 $23.80 $23.85 $22.85 $23.00 $20.86 35,918
2018-02-26 $24.60 $24.85 $23.65 $23.85 $21.63 65,636
2018-02-23 $24.05 $24.81 $23.75 $24.40 $22.13 86,153
2018-02-22 $23.40 $24.19 $23.35 $23.88 $21.65 17,374
2018-02-21 $23.15 $24.45 $22.40 $23.20 $21.04 23,035
2018-02-20 $23.90 $23.90 $22.75 $23.05 $20.91 29,055
2018-02-16 $22.85 $24.20 $21.75 $23.80 $21.59 23,260
2018-02-15 $21.50 $22.95 $20.60 $22.80 $20.68 29,256
2018-02-14 $21.20 $22.08 $21.05 $21.55 $19.55 24,321
2018-02-13 $21.30 $22.00 $20.75 $21.35 $19.36 48,400
2018-02-12 $21.70 $22.60 $21.35 $21.45 $19.27 21,683
2018-02-09 $22.50 $22.50 $21.40 $21.70 $19.50 7,881
2018-02-08 $21.90 $22.85 $21.40 $22.15 $19.90 27,058
2018-02-07 $22.80 $23.55 $22.00 $22.00 $19.77 13,682
2018-02-06 $21.80 $23.30 $21.80 $22.95 $20.62 19,777
2018-02-05 $21.55 $22.70 $20.65 $22.00 $19.77 34,955
2018-02-02 $22.70 $23.25 $21.40 $21.90 $19.68 12,674
2018-02-01 $21.85 $23.05 $21.35 $22.80 $20.49 30,736
2018-01-31 $22.40 $23.00 $21.50 $21.95 $19.72 37,089
2018-01-30 $22.85 $23.00 $22.16 $22.35 $20.08 14,032
2018-01-29 $22.45 $23.35 $21.80 $23.00 $20.67 61,189
2018-01-26 $22.15 $22.95 $21.80 $22.45 $20.17 20,612
2018-01-25 $21.15 $23.10 $18.01 $22.20 $19.95 65,803
2018-01-24 $21.00 $21.55 $20.04 $21.00 $18.87 75,142
2018-01-23 $20.15 $20.39 $19.85 $20.00 $17.97 35,801
2018-01-22 $20.25 $20.45 $19.65 $20.05 $18.02 72,238
2018-01-19 $20.45 $20.60 $20.20 $20.30 $18.24 15,305
2018-01-18 $20.60 $21.15 $20.05 $20.40 $18.33 14,891
2018-01-17 $20.90 $21.35 $20.50 $20.70 $18.60 9,602
2018-01-16 $21.35 $21.56 $20.30 $20.70 $18.60 31,919
2018-01-12 $19.90 $21.25 $19.90 $21.25 $19.09 20,995
2018-01-11 $20.00 $20.00 $19.20 $19.90 $17.88 38,048
2018-01-10 $19.20 $20.05 $19.10 $20.00 $17.97 19,450
2018-01-09 $19.20 $19.95 $18.50 $19.35 $17.39 21,663
2018-01-08 $20.10 $20.35 $18.80 $19.15 $17.21 30,689
2018-01-05 $18.30 $20.35 $18.25 $20.10 $18.06 49,947
2018-01-04 $18.50 $18.80 $17.92 $18.35 $16.49 23,613
2018-01-03 $18.95 $18.95 $18.24 $18.50 $16.62 35,074
2018-01-02 $20.15 $22.83 $17.55 $18.95 $17.03 323,773
2017-12-29 $20.80 $21.36 $19.86 $20.15 $18.11 22,987
2017-12-28 $22.00 $22.10 $20.60 $20.75 $18.64 101,579
2017-12-27 $17.65 $23.65 $17.65 $22.15 $19.90 438,645
2017-12-26 $17.45 $17.95 $17.45 $17.81 $16.01 9,458
2017-12-22 $17.30 $17.85 $17.30 $17.40 $15.63 12,312
2017-12-21 $17.15 $17.40 $17.14 $17.25 $15.50 16,340
2017-12-20 $16.65 $17.15 $16.55 $17.15 $15.41 27,964
2017-12-19 $16.85 $17.22 $16.55 $16.75 $15.05 23,228
2017-12-18 $16.80 $17.30 $16.80 $16.95 $15.23 16,523
2017-12-15 $16.50 $16.85 $16.50 $16.80 $15.10 86,220
2017-12-14 $16.35 $16.75 $16.35 $16.75 $15.05 32,337
2017-12-13 $17.05 $17.18 $16.50 $16.60 $14.92 14,521
2017-12-12 $17.55 $17.55 $16.75 $17.00 $15.28 17,695
2017-12-11 $17.80 $18.00 $17.70 $17.70 $15.90 12,602
2017-12-08 $17.95 $18.00 $17.66 $17.85 $16.04 15,119
2017-12-07 $17.55 $17.95 $17.55 $17.85 $16.04 15,821
2017-12-06 $17.53 $17.95 $17.35 $17.65 $15.86 27,064
2017-12-05 $17.35 $17.75 $17.10 $17.75 $15.95 19,795
2017-12-04 $17.20 $17.35 $17.20 $17.35 $15.59 5,510
2017-12-01 $17.00 $17.45 $16.95 $17.10 $15.37 23,878
2017-11-30 $17.15 $17.15 $16.98 $17.00 $15.28 12,397
2017-11-29 $17.60 $17.60 $17.20 $17.20 $15.46 8,880
2017-11-28 $17.60 $17.75 $17.10 $17.60 $15.81 15,927
2017-11-27 $17.90 $17.90 $16.85 $17.60 $15.81 27,149
2017-11-24 $17.65 $17.95 $17.60 $17.90 $16.08 23,636
2017-11-22 $15.90 $17.40 $15.70 $16.85 $15.14 43,662
2017-11-21 $15.80 $15.80 $15.30 $15.60 $14.02 9,243
2017-11-20 $15.40 $15.60 $15.40 $15.60 $14.02 4,773
2017-11-17 $15.25 $15.55 $15.05 $15.35 $13.79 13,214
2017-11-16 $14.85 $15.50 $14.85 $15.50 $13.93 11,082
2017-11-15 $14.70 $14.90 $14.70 $14.85 $13.34 10,939
2017-11-14 $14.70 $14.80 $14.65 $14.80 $13.30 13,823
2017-11-13 $14.65 $14.88 $14.65 $14.70 $13.21 14,727
2017-11-10 $15.05 $15.15 $14.85 $14.85 $13.34 7,937
2017-11-09 $14.75 $15.28 $14.70 $15.05 $13.52 9,779
2017-11-08 $15.00 $15.00 $14.90 $14.90 $13.39 3,846
2017-11-07 $14.95 $15.07 $14.95 $15.05 $13.52 14,543
2017-11-06 $15.20 $15.30 $14.90 $15.30 $13.57 23,779
2017-11-03 $15.85 $15.95 $15.35 $15.50 $13.74 6,797
2017-11-02 $15.85 $16.10 $15.70 $15.75 $13.97 8,124
2017-11-01 $15.90 $16.13 $15.70 $15.95 $14.14 11,793
2017-10-31 $16.00 $16.30 $15.53 $16.00 $14.19 11,470
2017-10-30 $16.05 $16.25 $15.55 $15.90 $14.10 16,657
2017-10-27 $17.15 $17.25 $15.75 $15.95 $14.14 31,358
2017-10-26 $16.30 $18.00 $16.30 $17.05 $15.12 46,316
2017-10-25 $15.70 $16.39 $15.30 $16.30 $14.45 28,802
2017-10-24 $13.80 $15.80 $13.80 $15.70 $13.92 46,804
2017-10-23 $13.10 $13.25 $13.07 $13.20 $11.71 11,374
2017-10-20 $13.25 $13.25 $13.15 $13.15 $11.66 6,530
2017-10-19 $13.40 $13.40 $13.15 $13.25 $11.75 9,609
2017-10-18 $13.40 $13.90 $13.35 $13.40 $11.88 10,341
2017-10-17 $13.45 $13.55 $13.35 $13.40 $11.88 13,271
2017-10-16 $13.50 $13.60 $13.50 $13.50 $11.97 3,849
2017-10-13 $13.75 $13.75 $13.11 $13.50 $11.97 13,191
2017-10-12 $13.50 $14.00 $13.50 $13.75 $12.19 9,727
2017-10-11 $12.85 $13.75 $12.85 $13.65 $12.10 32,750
2017-10-10 $12.85 $13.15 $12.85 $12.90 $11.44 149,424
2017-10-09 $12.65 $12.88 $12.60 $12.75 $11.31 5,973
2017-10-06 $12.55 $12.70 $12.50 $12.60 $11.17 12,763
2017-10-05 $12.72 $12.87 $12.65 $12.65 $11.22 12,152
2017-10-04 $12.90 $13.00 $12.85 $12.95 $11.48 6,492
2017-10-03 $12.37 $13.05 $12.37 $12.75 $11.31 62,492
2017-10-02 $12.37 $12.65 $12.35 $12.50 $11.08 32,366
2017-09-29 $12.85 $12.90 $12.45 $12.45 $11.04 24,237
2017-09-28 $12.61 $13.00 $12.50 $12.85 $11.39 8,029
2017-09-27 $12.85 $12.85 $12.50 $12.80 $11.35 12,852
2017-09-26 $13.20 $13.20 $12.65 $12.75 $11.31 3,316
2017-09-25 $12.80 $12.85 $12.70 $12.80 $11.35 6,692
2017-09-22 $12.70 $12.95 $12.70 $12.95 $11.48 1,632
2017-09-21 $12.80 $12.85 $12.65 $12.65 $11.22 13,426
2017-09-20 $13.05 $13.05 $12.90 $13.00 $11.53 13,888
2017-09-19 $12.95 $13.10 $12.80 $12.95 $11.48 13,359
2017-09-18 $12.90 $13.07 $12.80 $12.85 $11.39 9,137
2017-09-15 $12.75 $13.05 $12.70 $12.90 $11.44 15,742
2017-09-14 $12.65 $13.10 $12.65 $12.85 $11.39 11,889
2017-09-13 $12.60 $12.65 $12.55 $12.60 $11.17 11,320
2017-09-12 $12.25 $12.60 $12.25 $12.60 $11.17 11,395
2017-09-11 $12.25 $12.35 $12.15 $12.30 $10.91 10,704
2017-09-08 $12.25 $12.34 $12.15 $12.30 $10.91 12,250
2017-09-07 $12.55 $12.55 $12.15 $12.30 $10.91 26,865
2017-09-06 $12.85 $12.85 $12.50 $12.50 $11.08 19,707
2017-09-05 $13.05 $13.05 $12.75 $12.90 $11.44 7,876
2017-09-01 $13.00 $13.05 $12.85 $13.05 $11.57 14,031
2017-08-31 $12.95 $13.20 $12.90 $13.10 $11.62 37,065
2017-08-30 $13.20 $13.20 $12.35 $12.80 $11.35 43,991
2017-08-29 $13.30 $13.30 $13.07 $13.20 $11.71 3,157
2017-08-28 $13.55 $13.57 $13.00 $13.35 $11.84 15,859
2017-08-25 $13.50 $13.65 $13.45 $13.50 $11.97 25,861
2017-08-24 $13.55 $13.65 $13.50 $13.50 $11.97 32,525
2017-08-23 $13.75 $13.75 $13.45 $13.50 $11.97 33,772
2017-08-22 $13.45 $14.05 $13.30 $14.00 $12.41 22,336
2017-08-21 $13.20 $13.50 $13.00 $13.40 $11.88 20,491
2017-08-18 $13.15 $13.30 $13.15 $13.30 $11.79 12,798
2017-08-17 $13.10 $13.20 $13.03 $13.10 $11.62 11,212
2017-08-16 $13.00 $13.20 $13.00 $13.15 $11.66 14,437
2017-08-15 $13.40 $13.40 $13.00 $13.00 $11.53 13,141
2017-08-14 $13.20 $13.45 $13.15 $13.45 $11.93 17,564
2017-08-11 $13.15 $13.35 $13.05 $13.20 $11.71 53,847
2017-08-10 $13.15 $13.30 $13.15 $13.25 $11.75 25,576
2017-08-09 $13.25 $13.30 $13.25 $13.25 $11.75 23,359
2017-08-08 $13.27 $13.40 $13.27 $13.33 $11.82 8,930
2017-08-07 $13.55 $13.55 $13.30 $13.35 $11.84 29,657
2017-08-04 $13.40 $13.70 $13.40 $13.60 $11.88 21,280
2017-08-03 $13.45 $13.65 $13.35 $13.45 $11.75 11,130
2017-08-02 $13.85 $13.85 $13.30 $13.45 $11.75 11,705
2017-08-01 $13.35 $14.05 $13.35 $13.75 $12.01 60,953
2017-07-31 $14.05 $14.10 $13.35 $13.35 $11.66 19,639
2017-07-28 $14.30 $14.40 $14.05 $14.05 $12.28 34,875
2017-07-27 $14.25 $14.50 $14.20 $14.25 $12.45 56,885
2017-07-26 $14.50 $14.50 $14.10 $14.25 $12.45 40,897
2017-07-25 $14.40 $14.50 $14.25 $14.35 $12.54 25,026
2017-07-24 $14.45 $14.60 $14.23 $14.40 $12.58 32,622
2017-07-21 $14.45 $14.50 $14.25 $14.35 $12.54 46,948
2017-07-20 $14.18 $14.50 $14.10 $14.40 $12.58 17,040
2017-07-19 $14.20 $14.70 $13.80 $14.20 $12.41 70,040
2017-07-18 $13.72 $13.86 $13.25 $13.60 $11.88 39,464
2017-07-17 $14.05 $14.45 $13.57 $13.80 $12.06 64,526
2017-07-14 $13.30 $14.30 $13.30 $14.05 $12.28 99,566
2017-07-13 $13.60 $13.60 $13.35 $13.35 $11.66 15,507
2017-07-12 $13.65 $13.80 $13.30 $13.60 $11.88 71,372
2017-07-11 $13.35 $13.90 $13.25 $13.45 $11.75 46,643
2017-07-10 $13.35 $13.60 $13.25 $13.25 $11.58 44,784
2017-07-07 $13.55 $14.00 $13.30 $13.60 $11.88 68,167
2017-07-06 $13.45 $13.70 $13.25 $13.45 $11.75 67,190
2017-07-05 $14.20 $14.50 $13.50 $13.55 $11.84 28,523
2017-07-03 $13.38 $13.95 $13.25 $13.95 $12.19 19,573
2017-06-30 $13.55 $13.55 $13.25 $13.30 $11.62 9,365
2017-06-29 $14.15 $14.15 $13.35 $13.55 $11.84 12,694
2017-06-28 $14.30 $14.30 $14.15 $14.15 $12.36 9,269
2017-06-27 $14.60 $14.60 $14.18 $14.30 $12.49 14,594
2017-06-26 $14.50 $14.75 $14.45 $14.65 $12.80 13,119
2017-06-23 $14.30 $14.72 $14.08 $14.40 $12.58 22,070
2017-06-22 $14.10 $14.40 $14.10 $14.20 $12.41 9,533
2017-06-21 $14.02 $14.10 $13.65 $14.00 $12.23 19,671
2017-06-20 $13.53 $13.70 $13.25 $13.65 $11.93 49,514
2017-06-19 $13.30 $13.45 $13.20 $13.35 $11.66 8,227
2017-06-16 $13.35 $13.75 $13.15 $13.20 $11.53 54,769
2017-06-15 $13.45 $13.54 $13.15 $13.45 $11.75 17,873
2017-06-14 $13.55 $13.55 $13.50 $13.50 $11.79 2,688
2017-06-13 $13.50 $13.65 $13.43 $13.60 $11.88 7,762
2017-06-12 $13.50 $13.75 $13.35 $13.50 $11.79 18,384
2017-06-09 $12.55 $13.50 $12.41 $13.35 $11.66 54,476
2017-06-08 $12.73 $12.78 $12.35 $12.50 $10.92 52,699
2017-06-07 $13.60 $13.65 $12.86 $12.90 $11.27 43,417
2017-06-06 $13.77 $13.80 $13.50 $13.50 $11.79 34,387
2017-06-05 $14.00 $14.05 $13.60 $13.70 $11.97 29,520
2017-06-02 $13.90 $13.90 $13.45 $13.90 $12.14 67,806
2017-06-01 $14.00 $14.15 $13.75 $13.80 $12.06 7,842
2017-05-31 $14.20 $14.20 $13.75 $13.90 $12.14 9,938
2017-05-30 $13.73 $14.30 $13.70 $14.25 $12.45 52,146
2017-05-26 $14.10 $14.15 $13.90 $14.00 $12.23 1,530
2017-05-25 $14.85 $14.90 $14.10 $14.15 $12.36 7,532
2017-05-24 $14.15 $14.40 $14.10 $14.25 $12.45 59,734
2017-05-23 $14.45 $14.63 $14.10 $14.10 $12.32 6,137
2017-05-22 $14.55 $14.90 $13.87 $14.20 $12.41 15,594
2017-05-19 $14.55 $14.70 $14.55 $14.70 $12.66 8,706
2017-05-18 $14.57 $14.69 $14.55 $14.55 $12.54 6,617
2017-05-17 $15.10 $15.10 $14.75 $14.75 $12.71 6,879
2017-05-16 $15.35 $15.35 $15.15 $15.15 $13.05 5,756
2017-05-15 $14.80 $15.35 $14.80 $15.25 $13.14 15,234
2017-05-12 $14.80 $14.85 $14.75 $14.80 $12.75 1,445
2017-05-11 $14.80 $15.00 $14.80 $15.00 $12.92 7,938
2017-05-10 $14.87 $14.90 $14.45 $14.75 $12.71 15,385
2017-05-09 $14.55 $14.90 $14.45 $14.90 $12.84 6,959
2017-05-08 $14.50 $14.50 $13.85 $14.15 $12.19 15,468
2017-05-05 $14.50 $14.60 $14.50 $14.55 $12.54 2,391
2017-05-04 $14.53 $14.70 $14.40 $14.50 $12.49 19,575
2017-05-03 $14.50 $14.65 $14.17 $14.45 $12.45 4,174
2017-05-02 $14.30 $14.50 $14.25 $14.45 $12.45 5,464
2017-05-01 $14.15 $14.48 $14.00 $14.30 $12.32 105,186
2017-04-28 $13.75 $14.20 $13.75 $14.00 $12.06 111,497
2017-04-27 $14.20 $14.25 $13.78 $14.00 $12.06 8,539
2017-04-26 $13.95 $14.20 $13.65 $14.15 $12.19 4,967
2017-04-25 $13.75 $14.00 $13.70 $14.00 $12.06 8,152
2017-04-24 $13.70 $13.90 $13.60 $13.85 $11.93 8,821
2017-04-21 $13.90 $13.90 $13.70 $13.70 $11.80 10,086
2017-04-20 $13.85 $14.35 $13.85 $13.95 $12.02 10,217
2017-04-19 $14.30 $14.35 $13.75 $13.90 $11.98 39,524
2017-04-18 $13.75 $14.25 $13.70 $13.85 $11.93 56,904
2017-04-17 $14.00 $14.00 $13.65 $13.70 $11.80 20,040
2017-04-13 $13.80 $13.85 $13.70 $13.80 $11.89 14,099
2017-04-12 $14.05 $14.50 $13.65 $13.80 $11.89 17,981
2017-04-11 $13.70 $14.20 $13.65 $14.10 $12.15 22,177
2017-04-10 $13.80 $13.85 $13.60 $13.70 $11.80 4,336
2017-04-07 $14.25 $14.25 $13.65 $13.75 $11.85 20,904
2017-04-06 $14.25 $14.55 $14.00 $14.25 $12.28 36,594
2017-04-05 $15.10 $15.35 $13.95 $14.20 $12.23 71,527
2017-04-04 $14.60 $15.25 $14.55 $15.00 $12.92 52,849
2017-04-03 $15.65 $16.25 $14.60 $14.65 $12.62 50,190
2017-03-31 $15.30 $15.70 $14.90 $15.70 $13.53 48,851
2017-03-30 $15.20 $15.50 $15.20 $15.40 $13.27 12,892
2017-03-29 $15.80 $15.86 $15.45 $15.45 $13.31 10,618
2017-03-28 $15.60 $16.00 $15.60 $15.90 $13.70 17,472
2017-03-27 $14.95 $15.90 $14.95 $15.80 $13.61 51,775
2017-03-24 $14.50 $15.00 $14.20 $15.00 $12.92 53,839
2017-03-23 $14.35 $14.75 $13.95 $14.65 $12.62 5,041
2017-03-22 $15.20 $15.50 $14.23 $14.45 $12.45 76,060
2017-03-21 $14.65 $15.15 $14.60 $15.05 $12.97 16,744
2017-03-20 $14.10 $14.50 $14.10 $14.50 $12.49 39,361
2017-03-17 $13.80 $14.25 $13.80 $14.20 $12.23 15,544
2017-03-16 $13.60 $14.10 $13.45 $13.90 $11.98 35,779
2017-03-15 $13.60 $13.60 $13.20 $13.30 $11.46 26,889
2017-03-14 $13.45 $13.70 $13.30 $13.50 $11.63 4,115
2017-03-13 $13.22 $13.55 $13.15 $13.55 $11.67 15,433
2017-03-10 $13.30 $13.35 $13.26 $13.30 $11.46 6,813
2017-03-09 $13.25 $13.35 $13.25 $13.30 $11.46 6,148
2017-03-08 $13.42 $13.55 $13.25 $13.35 $11.50 12,928
2017-03-07 $13.40 $13.60 $13.40 $13.55 $11.67 8,383
2017-03-06 $13.45 $13.50 $13.40 $13.50 $11.63 19,314
2017-03-03 $13.80 $13.80 $13.45 $13.60 $11.72 12,507
2017-03-02 $13.85 $14.20 $13.70 $13.85 $11.93 42,047
2017-03-01 $14.35 $14.35 $13.80 $13.95 $12.02 33,441
2017-02-28 $14.15 $14.25 $14.00 $14.20 $12.23 8,838
2017-02-27 $14.05 $14.35 $14.00 $14.30 $12.32 6,361
2017-02-24 $14.30 $14.40 $14.00 $14.05 $12.10 13,376
2017-02-23 $14.60 $14.60 $14.30 $14.35 $12.36 4,940
2017-02-22 $14.30 $14.98 $14.22 $14.60 $12.58 7,886
2017-02-21 $13.90 $14.55 $13.70 $14.30 $12.32 37,733
2017-02-17 $14.00 $14.55 $13.75 $13.90 $11.98 72,812
2017-02-16 $13.95 $14.38 $13.87 $14.10 $12.15 7,627
2017-02-15 $14.20 $14.25 $13.60 $14.00 $12.06 3,987
2017-02-14 $13.45 $14.50 $13.45 $14.30 $12.32 14,234
2017-02-13 $13.85 $14.05 $13.55 $13.55 $11.67 6,964
2017-02-10 $14.05 $14.15 $14.00 $14.05 $11.93 5,994
2017-02-09 $14.00 $14.20 $14.00 $14.10 $11.97 3,358
2017-02-08 $14.25 $14.25 $14.00 $14.10 $11.97 6,417
2017-02-07 $14.15 $14.40 $14.15 $14.35 $12.18 7,566
2017-02-06 $14.15 $14.35 $14.05 $14.30 $12.14 7,044
2017-02-03 $14.00 $14.45 $14.00 $14.25 $12.10 10,569
2017-02-02 $14.05 $14.15 $13.60 $14.10 $11.97 10,099
2017-02-01 $14.10 $14.15 $13.95 $14.10 $11.97 8,837
2017-01-31 $13.50 $14.76 $13.50 $14.20 $12.06 11,807
2017-01-30 $14.00 $14.80 $13.35 $14.30 $12.14 11,273
2017-01-27 $14.00 $14.15 $13.95 $13.95 $11.84 13,079
2017-01-26 $14.10 $14.25 $13.70 $14.10 $11.97 7,735
2017-01-25 $13.40 $14.15 $13.30 $14.13 $11.99 13,209
2017-01-24 $13.55 $13.89 $13.31 $13.50 $11.46 11,467
2017-01-23 $13.50 $13.80 $13.50 $13.55 $11.50 7,521
2017-01-20 $13.30 $13.75 $13.30 $13.65 $11.59 12,641
2017-01-19 $13.55 $13.85 $13.10 $13.40 $11.38 9,799
2017-01-18 $13.55 $14.25 $13.55 $13.55 $11.50 10,339
2017-01-17 $13.55 $14.40 $13.05 $13.60 $11.55 14,904
2017-01-13 $13.85 $14.15 $13.75 $13.75 $11.67 7,671
2017-01-12 $14.70 $14.70 $13.80 $13.85 $11.76 3,100
2017-01-11 $14.90 $15.38 $13.68 $14.70 $12.48 11,625
2017-01-10 $15.40 $15.47 $14.79 $14.95 $12.69 35,505
2017-01-09 $14.20 $15.50 $14.07 $15.30 $12.99 44,624
2017-01-06 $13.70 $14.35 $13.70 $14.30 $12.14 17,255
2017-01-05 $13.55 $13.85 $13.50 $13.80 $11.72 15,074
2017-01-04 $12.85 $13.75 $12.51 $13.60 $11.55 13,010
2017-01-03 $12.90 $13.03 $12.50 $12.85 $10.91 6,886
2016-12-30 $12.93 $13.00 $12.70 $13.00 $11.04 7,646
2016-12-29 $13.20 $13.41 $12.60 $13.00 $11.04 14,033
2016-12-28 $13.48 $13.48 $13.20 $13.30 $11.29 4,194
2016-12-27 $13.55 $13.65 $13.20 $13.45 $11.42 9,816
2016-12-23 $13.20 $13.55 $12.90 $13.50 $11.46 10,200
2016-12-22 $13.26 $13.35 $13.20 $13.25 $11.25 13,519
2016-12-21 $13.10 $13.35 $13.05 $13.25 $11.25 13,467
2016-12-20 $13.15 $13.15 $12.95 $13.00 $11.04 11,956
2016-12-19 $12.85 $13.20 $12.85 $13.00 $11.04 21,770
2016-12-16 $12.75 $13.21 $12.65 $12.95 $10.99 113,275
2016-12-15 $12.25 $13.05 $11.88 $12.75 $10.82 14,432
2016-12-14 $12.30 $12.65 $12.05 $12.55 $10.66 16,536
2016-12-13 $12.55 $12.65 $12.25 $12.30 $10.44 26,902
2016-12-12 $12.75 $12.80 $12.60 $12.60 $10.70 10,963
2016-12-09 $12.65 $13.10 $12.60 $12.85 $10.91 18,052
2016-12-08 $13.00 $13.00 $12.51 $12.65 $10.74 18,182
2016-12-07 $13.15 $13.20 $12.90 $13.00 $11.04 19,978
2016-12-06 $12.55 $13.20 $12.45 $13.10 $11.12 12,083
2016-12-05 $12.20 $12.75 $12.20 $12.60 $10.70 23,034
2016-12-02 $11.90 $12.50 $11.70 $12.10 $10.27 16,948
2016-12-01 $12.45 $12.45 $11.40 $11.80 $10.02 18,535
2016-11-30 $12.00 $12.25 $12.00 $12.25 $10.40 29,576
2016-11-29 $12.15 $12.30 $12.00 $12.00 $10.19 22,122
2016-11-28 $11.70 $12.20 $11.59 $12.15 $10.32 16,039
2016-11-25 $11.90 $12.20 $11.50 $11.75 $9.98 8,697
2016-11-23 $11.85 $12.05 $11.35 $11.85 $10.06 14,431
2016-11-22 $11.65 $12.15 $11.55 $11.65 $9.89 8,720
2016-11-21 $11.65 $12.10 $11.25 $11.70 $9.93 14,156
2016-11-18 $11.75 $11.78 $11.50 $11.75 $9.98 9,379
2016-11-17 $11.55 $11.95 $11.50 $11.80 $10.02 9,450
2016-11-16 $11.25 $11.70 $11.15 $11.60 $9.85 13,259
2016-11-15 $11.10 $11.65 $11.10 $11.30 $9.59 8,920
2016-11-14 $11.05 $11.75 $10.75 $11.20 $9.51 15,984
2016-11-11 $10.70 $11.50 $10.65 $11.20 $9.51 13,886
2016-11-10 $10.10 $10.90 $10.05 $10.90 $9.25 15,482
2016-11-09 $10.40 $10.80 $9.93 $10.20 $8.66 9,581
2016-11-08 $10.50 $10.50 $9.75 $10.05 $8.53 29,342
2016-11-07 $10.75 $10.75 $10.37 $10.60 $9.00 11,179
2016-11-04 $11.20 $11.20 $10.80 $10.80 $9.00 10,101
2016-11-03 $11.00 $11.20 $10.85 $11.10 $9.25 20,906
2016-11-02 $11.00 $11.10 $11.00 $11.00 $9.17 4,999
2016-11-01 $11.70 $11.82 $11.00 $11.15 $9.29 10,378
2016-10-31 $12.55 $12.55 $11.65 $11.65 $9.71 9,872
2016-10-28 $11.85 $12.25 $11.85 $12.10 $10.08 3,752
2016-10-27 $12.30 $12.30 $12.00 $12.10 $10.08 3,084
2016-10-26 $12.30 $12.30 $12.00 $12.05 $10.04 1,166
2016-10-25 $11.80 $12.00 $11.80 $11.90 $9.92 4,283
2016-10-24 $12.39 $12.39 $11.80 $12.00 $10.00 1,757
2016-10-21 $12.05 $12.70 $12.00 $12.00 $10.00 3,450
2016-10-20 $12.10 $12.15 $12.00 $12.08 $10.06 6,288
2016-10-19 $12.40 $12.53 $12.15 $12.25 $10.21 14,405
2016-10-18 $12.55 $12.55 $12.30 $12.30 $10.25 6,201
2016-10-17 $12.45 $12.45 $12.25 $12.35 $10.29 4,753
2016-10-14 $12.30 $12.43 $12.25 $12.43 $10.36 1,472
2016-10-13 $12.32 $12.38 $12.30 $12.32 $10.27 2,099
2016-10-12 $12.30 $12.82 $12.30 $12.31 $10.26 3,971
2016-10-11 $12.51 $12.51 $12.30 $12.35 $10.29 20,869
2016-10-10 $12.42 $12.42 $12.25 $12.27 $10.22 5,136
2016-10-07 $12.30 $12.40 $12.26 $12.38 $10.32 3,410
2016-10-06 $12.35 $12.48 $12.30 $12.35 $10.29 1,949
2016-10-05 $12.51 $12.64 $12.31 $12.43 $10.36 6,031
2016-10-04 $12.29 $12.87 $12.25 $12.31 $10.26 4,932
2016-10-03 $12.46 $12.48 $12.30 $12.32 $10.27 4,497
2016-09-30 $12.53 $12.62 $12.40 $12.41 $10.34 7,137
2016-09-29 $12.29 $12.44 $12.29 $12.36 $10.30 1,143
2016-09-28 $12.42 $12.48 $12.31 $12.31 $10.26 1,314
2016-09-27 $12.39 $12.39 $12.30 $12.35 $10.29 1,423
2016-09-26 $12.29 $12.41 $12.29 $12.39 $10.32 5,483
2016-09-23 $12.41 $12.41 $12.30 $12.30 $10.25 3,357
2016-09-22 $12.39 $12.48 $12.30 $12.32 $10.27 1,803
2016-09-21 $12.46 $12.46 $12.30 $12.33 $10.27 4,240
2016-09-20 $12.50 $12.55 $12.25 $12.32 $10.27 7,932
2016-09-19 $12.39 $12.64 $12.37 $12.61 $10.51 7,045
2016-09-16 $12.52 $12.53 $12.25 $12.40 $10.33 5,365
2016-09-15 $12.31 $12.43 $12.31 $12.40 $10.33 4,018
2016-09-14 $12.39 $12.48 $12.26 $12.39 $10.32 5,078
2016-09-13 $12.39 $12.51 $12.33 $12.40 $10.33 3,724
2016-09-12 $12.39 $12.56 $12.39 $12.43 $10.36 3,236
2016-09-09 $12.41 $12.61 $12.29 $12.39 $10.32 4,086
2016-09-08 $12.43 $12.58 $12.40 $12.56 $10.47 3,949
2016-09-07 $12.59 $12.74 $12.26 $12.67 $10.56 12,184
2016-09-06 $12.60 $12.60 $12.50 $12.50 $10.42 7,760
2016-09-02 $12.68 $12.68 $12.55 $12.57 $10.47 4,942
2016-09-01 $12.60 $12.69 $12.56 $12.57 $10.47 2,419
2016-08-31 $12.68 $12.74 $12.59 $12.59 $10.49 3,102
2016-08-30 $12.89 $12.89 $12.56 $12.65 $10.54 3,509
2016-08-29 $12.76 $13.27 $12.65 $12.79 $10.66 8,847
2016-08-26 $12.63 $12.70 $12.56 $12.70 $10.58 6,844
2016-08-25 $12.73 $12.73 $12.43 $12.63 $10.52 3,743
2016-08-24 $12.67 $12.92 $12.50 $12.77 $10.64 10,159
2016-08-23 $12.70 $12.74 $12.55 $12.61 $10.51 2,407
2016-08-22 $12.65 $12.76 $12.65 $12.65 $10.54 5,901
2016-08-19 $12.68 $12.75 $12.60 $12.65 $10.54 19,240
2016-08-18 $13.17 $13.59 $12.65 $12.68 $10.57 9,494
2016-08-17 $12.93 $12.95 $12.52 $12.74 $10.62 23,263
2016-08-16 $13.01 $13.08 $12.90 $12.90 $10.75 6,066
2016-08-15 $13.10 $13.10 $13.00 $13.09 $10.91 2,456
2016-08-12 $13.24 $13.24 $13.01 $13.04 $10.87 2,052
2016-08-11 $13.18 $13.22 $12.96 $13.16 $10.97 4,032
2016-08-10 $13.11 $13.28 $13.09 $13.21 $11.01 2,880
2016-08-09 $13.06 $13.31 $13.06 $13.16 $10.97 3,083
2016-08-08 $13.20 $13.54 $13.20 $13.36 $11.13 10,739
2016-08-05 $13.27 $13.41 $13.24 $13.38 $11.15 5,001
2016-08-04 $13.40 $13.40 $13.12 $13.28 $11.07 10,301
2016-08-03 $13.29 $13.40 $13.13 $13.29 $11.07 3,696
2016-08-02 $13.33 $13.40 $13.02 $13.21 $11.01 9,302
2016-08-01 $13.21 $13.43 $13.00 $13.33 $11.11 8,786
2016-07-29 $12.97 $13.81 $12.82 $13.44 $11.03 19,123
2016-07-28 $12.85 $13.04 $12.85 $12.95 $10.63 7,610
2016-07-27 $13.03 $13.58 $12.83 $12.95 $10.63 6,666
2016-07-26 $12.88 $13.07 $12.78 $12.89 $10.58 5,996
2016-07-25 $13.19 $13.20 $12.65 $12.85 $10.55 17,557
2016-07-22 $13.75 $14.41 $12.94 $13.28 $10.90 18,105
2016-07-21 $14.33 $14.39 $14.30 $14.30 $11.74 8,322
2016-07-20 $14.45 $14.45 $14.23 $14.24 $11.69 3,976
2016-07-19 $14.45 $14.50 $14.35 $14.38 $11.81 13,015
2016-07-18 $14.50 $14.59 $14.45 $14.53 $11.93 9,152
2016-07-15 $14.45 $14.63 $14.45 $14.57 $11.96 11,586
2016-07-14 $14.56 $14.62 $14.45 $14.55 $11.95 6,693
2016-07-13 $14.58 $14.58 $14.26 $14.54 $11.94 13,292
2016-07-12 $14.53 $14.86 $14.46 $14.57 $11.96 5,182
2016-07-11 $14.19 $14.68 $14.16 $14.49 $11.90 16,025
2016-07-08 $14.20 $14.28 $14.09 $14.16 $11.62 8,004
2016-07-07 $14.12 $14.74 $14.12 $14.15 $11.62 9,829
2016-07-06 $14.20 $14.24 $14.09 $14.16 $11.62 8,767
2016-07-05 $14.10 $14.28 $14.10 $14.15 $11.62 7,996
2016-07-01 $13.61 $14.43 $13.61 $14.16 $11.62 13,844
2016-06-30 $13.33 $13.99 $13.33 $13.89 $11.40 17,334
2016-06-29 $13.12 $13.41 $13.12 $13.40 $11.00 6,061
2016-06-28 $12.76 $13.15 $12.76 $13.07 $10.73 11,605
2016-06-27 $12.76 $12.84 $12.57 $12.76 $10.48 11,757
2016-06-24 $12.31 $12.93 $12.31 $12.82 $10.52 23,501
2016-06-23 $12.66 $12.79 $12.49 $12.69 $10.42 8,215
2016-06-22 $12.37 $12.61 $12.26 $12.43 $10.20 8,746
2016-06-21 $12.82 $12.82 $12.13 $12.32 $10.11 12,102
2016-06-20 $12.77 $12.77 $12.51 $12.52 $10.28 6,442
2016-06-17 $12.96 $13.01 $12.62 $12.64 $10.38 3,961
2016-06-16 $12.64 $12.86 $12.53 $12.82 $10.52 6,169
2016-06-15 $12.49 $13.11 $12.40 $12.70 $10.43 9,526
2016-06-14 $12.60 $12.88 $12.37 $12.48 $10.25 14,860
2016-06-13 $12.55 $13.17 $12.36 $12.63 $10.37 24,653
2016-06-10 $12.60 $12.67 $12.48 $12.55 $10.30 12,444
2016-06-09 $12.52 $12.79 $12.46 $12.68 $10.41 14,297
2016-06-08 $12.34 $12.85 $12.34 $12.64 $10.38 10,791
2016-06-07 $12.29 $12.50 $12.21 $12.38 $10.16 15,360
2016-06-06 $12.18 $12.49 $12.05 $12.19 $10.01 19,728
2016-06-03 $12.36 $12.83 $12.14 $12.19 $10.01 17,068
2016-06-02 $12.75 $12.91 $12.36 $12.47 $10.24 58,900
2016-06-01 $13.00 $13.09 $12.56 $12.77 $10.48 28,930
2016-05-31 $12.70 $13.24 $12.61 $13.04 $10.71 21,546
2016-05-27 $13.09 $13.30 $12.75 $12.75 $10.47 26,874
2016-05-26 $13.30 $13.45 $13.02 $13.02 $10.69 10,524
2016-05-25 $13.70 $13.72 $13.22 $13.30 $10.92 16,576
2016-05-24 $13.39 $13.91 $13.39 $13.62 $11.18 50,164
2016-05-23 $13.79 $13.85 $13.20 $13.44 $11.03 28,304
2016-05-20 $13.75 $14.11 $13.75 $14.00 $11.33 17,638
2016-05-19 $14.10 $14.14 $13.52 $13.78 $11.15 31,496
2016-05-18 $14.31 $14.40 $14.04 $14.24 $11.52 15,918
2016-05-17 $14.43 $14.76 $14.29 $14.32 $11.58 63,522
2016-05-16 $14.49 $14.76 $14.41 $14.45 $11.69 75,588
2016-05-13 $15.06 $15.07 $14.45 $14.49 $11.72 33,036
2016-05-12 $15.40 $15.43 $15.08 $15.08 $12.20 13,457
2016-05-11 $15.48 $15.98 $15.28 $15.47 $12.51 22,195
2016-05-10 $15.40 $15.86 $15.31 $15.76 $12.75 18,638
2016-05-09 $15.75 $16.19 $15.73 $16.02 $12.96 22,285
2016-05-06 $15.80 $16.47 $15.55 $16.29 $13.18 12,261
2016-05-05 $15.75 $16.05 $15.68 $15.83 $12.81 10,556
2016-05-04 $15.94 $15.98 $15.50 $15.60 $12.62 10,660
2016-05-03 $16.14 $16.14 $15.25 $15.31 $12.38 18,501
2016-05-02 $16.72 $16.73 $16.10 $16.11 $13.03 19,349
2016-04-29 $16.64 $16.66 $16.55 $16.58 $13.41 11,119
2016-04-28 $16.82 $17.29 $16.53 $16.64 $13.46 21,309
2016-04-27 $16.80 $16.84 $16.68 $16.84 $13.62 5,767
2016-04-26 $16.28 $16.82 $16.28 $16.80 $13.59 8,385
2016-04-25 $16.66 $16.84 $16.48 $16.66 $13.48 11,570
2016-04-22 $16.59 $16.83 $16.52 $16.73 $13.53 4,646
2016-04-21 $16.80 $16.85 $16.53 $16.85 $13.63 7,511
2016-04-20 $16.80 $16.82 $16.48 $16.77 $13.57 4,960
2016-04-19 $16.62 $16.77 $16.57 $16.74 $13.54 8,359
2016-04-18 $16.96 $16.96 $16.48 $16.65 $13.47 9,926
2016-04-15 $16.73 $16.99 $16.73 $16.75 $13.55 5,640
2016-04-14 $17.40 $17.47 $16.68 $16.90 $13.67 8,883
2016-04-13 $15.76 $17.10 $15.76 $16.90 $13.67 39,774
2016-04-12 $17.41 $17.82 $16.05 $16.34 $13.22 101,815
2016-04-11 $17.65 $17.92 $17.37 $17.72 $14.33 9,784
2016-04-08 $17.08 $18.18 $16.58 $17.61 $14.25 13,987
2016-04-07 $17.31 $17.38 $16.91 $16.98 $13.74 27,961
2016-04-06 $17.05 $18.00 $16.92 $17.51 $14.16 16,066
2016-04-05 $16.75 $17.64 $16.75 $16.93 $13.70 14,365
2016-04-04 $16.85 $17.22 $16.65 $16.84 $13.62 21,957
2016-04-01 $16.68 $17.19 $16.53 $16.87 $13.65 15,944
2016-03-31 $16.73 $17.00 $16.55 $16.65 $13.47 10,218
2016-03-30 $16.76 $16.88 $16.46 $16.87 $13.65 11,488
2016-03-29 $16.79 $16.96 $16.66 $16.75 $13.55 15,509
2016-03-28 $17.07 $17.46 $16.79 $16.79 $13.58 8,113
2016-03-24 $17.12 $17.38 $17.01 $17.18 $13.90 11,304
2016-03-23 $17.07 $17.40 $17.00 $17.09 $13.82 6,994
2016-03-22 $17.14 $17.60 $17.06 $17.19 $13.91 5,598
2016-03-21 $17.49 $17.75 $17.23 $17.32 $14.01 10,946
2016-03-18 $17.51 $18.13 $17.23 $17.37 $14.05 53,269
2016-03-17 $17.50 $17.68 $17.40 $17.60 $14.24 18,901
2016-03-16 $17.50 $17.62 $17.50 $17.57 $14.21 2,244
2016-03-15 $17.40 $17.73 $17.40 $17.50 $14.16 7,562
2016-03-14 $17.56 $17.93 $17.37 $17.50 $14.16 5,507
2016-03-11 $17.52 $17.92 $17.35 $17.62 $14.25 10,068
2016-03-10 $17.64 $17.64 $17.36 $17.52 $14.17 9,618
2016-03-09 $17.25 $18.64 $17.10 $17.51 $14.16 9,043
2016-03-08 $17.40 $17.40 $16.78 $17.18 $13.90 16,481
2016-03-07 $17.23 $17.99 $17.23 $17.54 $14.19 9,875
2016-03-04 $17.76 $17.76 $17.24 $17.41 $14.08 22,900
2016-03-03 $17.65 $18.52 $17.42 $17.76 $14.37 6,227
2016-03-02 $17.40 $17.74 $17.37 $17.74 $14.35 5,836
2016-03-01 $17.50 $17.50 $17.36 $17.49 $14.15 9,660
2016-02-29 $17.77 $17.89 $17.50 $17.50 $14.16 8,319
2016-02-26 $17.56 $17.99 $17.56 $17.88 $14.46 10,019
2016-02-25 $16.80 $17.48 $16.80 $17.46 $14.12 46,571
2016-02-24 $16.54 $17.00 $16.54 $16.91 $13.68 9,745
2016-02-23 $16.01 $16.58 $16.01 $16.58 $13.41 7,378
2016-02-22 $15.83 $16.00 $15.82 $16.00 $12.94 8,001
2016-02-19 $15.56 $15.85 $15.54 $15.78 $12.77 7,162
2016-02-18 $15.70 $15.71 $15.28 $15.62 $12.64 51,019
2016-02-17 $15.51 $15.78 $15.51 $15.76 $12.75 5,428
2016-02-16 $15.54 $15.63 $15.35 $15.54 $12.57 5,550
2016-02-12 $15.21 $15.46 $14.99 $15.45 $12.50 6,066
2016-02-11 $15.29 $15.47 $14.96 $15.16 $12.26 7,595
2016-02-10 $16.00 $16.03 $15.35 $15.35 $12.42 8,907
2016-02-09 $16.13 $16.13 $15.95 $15.96 $12.91 7,953
2016-02-08 $16.05 $16.20 $15.91 $16.04 $12.98 9,069
2016-02-05 $16.68 $16.73 $16.25 $16.31 $13.03 5,093
2016-02-04 $16.50 $16.81 $16.50 $16.56 $13.23 15,009
2016-02-03 $16.49 $16.83 $16.25 $16.52 $13.20 12,576
2016-02-02 $16.25 $16.72 $16.25 $16.40 $13.10 10,199
2016-02-01 $16.40 $17.19 $16.26 $16.29 $13.02 8,737
2016-01-29 $16.18 $16.52 $16.18 $16.52 $13.20 8,439
2016-01-28 $16.64 $17.05 $16.15 $16.29 $13.02 11,373
2016-01-27 $17.50 $17.51 $16.63 $16.64 $13.29 20,450
2016-01-26 $18.05 $18.77 $17.40 $17.41 $13.91 30,462
2016-01-25 $19.94 $20.00 $19.35 $19.80 $15.82 8,988
2016-01-22 $19.76 $19.88 $19.36 $19.79 $15.81 8,880
2016-01-21 $19.66 $19.79 $19.45 $19.55 $15.62 4,619
2016-01-20 $19.20 $19.70 $18.94 $19.70 $15.74 11,778
2016-01-19 $18.93 $19.95 $18.53 $19.32 $15.44 19,101
2016-01-15 $18.40 $19.31 $18.33 $18.86 $15.07 12,678
2016-01-14 $19.18 $19.24 $18.43 $18.69 $14.93 15,604
2016-01-13 $18.96 $19.22 $18.50 $18.50 $14.78 8,814
2016-01-12 $18.68 $19.25 $18.54 $18.82 $15.04 19,803
2016-01-11 $18.70 $18.90 $18.35 $18.59 $14.85 14,957
2016-01-08 $18.70 $19.33 $18.46 $18.57 $14.84 10,256
2016-01-07 $19.50 $19.50 $18.26 $18.70 $14.94 11,855
2016-01-06 $20.46 $20.46 $19.70 $19.79 $15.81 105,669
2016-01-05 $19.68 $20.49 $19.68 $20.30 $16.22 12,829
2016-01-04 $19.25 $20.31 $19.00 $19.98 $15.96 10,200
2015-12-31 $19.90 $19.90 $19.40 $19.47 $15.56 4,563
2015-12-30 $19.88 $20.11 $19.57 $19.89 $15.89 10,006
2015-12-29 $19.69 $20.17 $19.44 $19.97 $15.96 9,681
2015-12-28 $19.37 $19.69 $19.27 $19.37 $15.48 14,642
2015-12-24 $19.70 $19.73 $19.19 $19.26 $15.39 6,773
2015-12-23 $19.40 $19.73 $19.26 $19.71 $15.75 18,876
2015-12-22 $19.29 $19.39 $19.25 $19.33 $15.44 2,402
2015-12-21 $19.47 $19.52 $18.72 $19.32 $15.44 11,271
2015-12-18 $18.87 $19.11 $18.79 $18.99 $15.17 24,472
2015-12-17 $17.75 $19.71 $17.75 $19.00 $15.18 13,570
2015-12-16 $19.25 $19.41 $19.17 $19.38 $15.48 11,082
2015-12-15 $19.91 $19.91 $19.25 $19.38 $15.48 9,296
2015-12-14 $19.88 $19.88 $19.46 $19.52 $15.60 13,894
2015-12-11 $19.81 $20.33 $19.66 $19.66 $15.71 51,577
2015-12-10 $19.87 $20.20 $19.84 $20.01 $15.99 11,922
2015-12-09 $20.92 $21.38 $20.16 $20.27 $16.20 37,026
2015-12-08 $21.45 $21.73 $20.83 $20.90 $16.70 10,736
2015-12-07 $21.65 $22.13 $21.08 $21.08 $16.84 8,216
2015-12-04 $20.90 $21.86 $20.90 $21.86 $17.47 9,068
2015-12-03 $21.51 $21.70 $20.86 $21.19 $16.93 11,001
2015-12-02 $20.84 $21.39 $20.84 $21.21 $16.95 11,051
2015-12-01 $21.25 $21.50 $21.10 $21.10 $16.86 16,349
2015-11-30 $21.54 $21.79 $20.88 $21.24 $16.97 9,695
2015-11-27 $21.38 $21.76 $21.34 $21.34 $17.05 2,885
2015-11-25 $21.06 $21.57 $21.06 $21.48 $17.16 6,621
2015-11-24 $21.16 $21.20 $20.82 $21.06 $16.83 7,932
2015-11-23 $21.07 $21.40 $20.96 $21.39 $17.09 19,272
2015-11-20 $21.08 $21.34 $21.08 $21.32 $17.03 8,027
2015-11-19 $21.20 $21.72 $21.10 $21.11 $16.87 11,263
2015-11-18 $20.91 $21.23 $20.71 $21.12 $16.87 22,729
2015-11-17 $20.88 $21.25 $20.63 $20.90 $16.70 34,809
2015-11-16 $21.18 $21.20 $20.76 $20.79 $16.61 9,954
2015-11-13 $21.52 $21.55 $21.25 $21.33 $17.04 9,832
2015-11-12 $21.90 $21.90 $21.46 $21.46 $17.15 15,986
2015-11-11 $22.48 $22.48 $21.92 $22.14 $17.69 7,992
2015-11-10 $22.14 $22.39 $22.02 $22.17 $17.71 6,983
2015-11-09 $22.48 $22.76 $22.11 $22.34 $17.85 13,884
2015-11-06 $22.59 $22.90 $22.52 $22.71 $18.14 4,085
2015-11-05 $22.80 $22.98 $22.70 $22.79 $18.05 9,450
2015-11-04 $22.65 $22.99 $22.65 $22.87 $18.11 8,983
2015-11-03 $22.62 $22.74 $22.41 $22.50 $17.82 11,346
2015-11-02 $21.75 $22.70 $21.57 $22.40 $17.74 11,984
2015-10-30 $21.39 $22.13 $21.06 $21.84 $17.30 20,398
2015-10-29 $22.22 $22.22 $21.03 $21.54 $17.06 46,592
2015-10-28 $22.66 $23.11 $21.99 $22.06 $17.47 24,826
2015-10-27 $22.16 $24.39 $21.78 $22.75 $18.02 26,545
2015-10-26 $20.49 $21.25 $20.28 $21.03 $16.66 35,997
2015-10-23 $20.03 $20.86 $19.74 $20.77 $16.45 19,866
2015-10-22 $20.04 $20.42 $19.72 $20.01 $15.85 16,650
2015-10-21 $19.90 $20.24 $19.77 $20.14 $15.95 14,629
2015-10-20 $19.80 $20.04 $19.38 $19.79 $15.67 25,593
2015-10-19 $20.05 $20.43 $19.61 $19.68 $15.59 20,241
2015-10-16 $20.44 $20.55 $20.07 $20.19 $15.99 17,855
2015-10-15 $20.50 $20.76 $20.12 $20.44 $16.19 19,979
2015-10-14 $20.22 $20.35 $20.05 $20.12 $15.94 13,943
2015-10-13 $20.63 $20.94 $20.21 $20.21 $16.01 19,252
2015-10-12 $21.34 $21.34 $20.69 $20.85 $16.51 19,418
2015-10-09 $21.06 $21.74 $21.04 $21.16 $16.76 10,258
2015-10-08 $21.87 $21.87 $21.25 $21.26 $16.84 15,464
2015-10-07 $21.33 $22.00 $21.21 $21.70 $17.19 19,179
2015-10-06 $21.32 $21.70 $21.01 $21.29 $16.86 16,255
2015-10-05 $21.21 $21.87 $21.04 $21.38 $16.93 23,091
2015-10-02 $20.77 $21.46 $20.55 $21.06 $16.68 18,888
2015-10-01 $21.50 $21.50 $20.45 $21.10 $16.71 37,569
2015-09-30 $20.85 $21.24 $20.45 $21.05 $16.67 16,064
2015-09-29 $20.30 $20.87 $20.30 $20.66 $16.36 27,160
2015-09-28 $20.65 $20.88 $20.39 $20.70 $16.39 35,928
2015-09-25 $21.47 $21.59 $20.57 $20.72 $16.41 25,072
2015-09-24 $21.50 $22.18 $21.23 $21.32 $16.89 22,356
2015-09-23 $21.45 $21.94 $20.86 $21.15 $16.75 28,685
2015-09-22 $21.64 $21.94 $21.27 $21.55 $17.07 18,902
2015-09-21 $22.75 $22.75 $21.14 $22.00 $17.42 23,707
2015-09-18 $22.70 $23.42 $22.56 $22.77 $18.03 12,449
2015-09-17 $23.09 $23.37 $22.78 $23.12 $18.31 10,717
2015-09-16 $23.01 $23.30 $22.66 $23.22 $18.39 20,523
2015-09-15 $23.18 $24.37 $22.76 $22.83 $18.08 19,818
2015-09-14 $23.06 $24.00 $22.38 $23.66 $18.74 16,971
2015-09-11 $21.67 $23.17 $21.64 $23.13 $18.32 46,578
2015-09-10 $22.01 $23.10 $22.01 $22.25 $17.62 28,023
2015-09-09 $22.45 $23.00 $21.61 $21.95 $17.38 33,627
2015-09-08 $22.63 $23.20 $22.22 $22.27 $17.64 31,138
2015-09-04 $22.44 $23.75 $22.34 $22.59 $17.89 17,317
2015-09-03 $23.48 $23.79 $22.33 $23.58 $18.68 17,322
2015-09-02 $23.64 $24.28 $23.25 $23.50 $18.61 16,937
2015-09-01 $23.35 $23.74 $22.52 $23.54 $18.64 20,815
2015-08-31 $24.64 $24.64 $22.30 $23.83 $18.87 22,578
2015-08-28 $23.52 $25.50 $21.51 $24.78 $19.63 34,052
2015-08-27 $23.90 $24.43 $20.00 $23.52 $18.63 36,175
2015-08-26 $22.48 $23.82 $22.47 $23.52 $18.63 26,270
2015-08-25 $23.11 $23.11 $22.01 $22.01 $17.43 42,676
2015-08-24 $21.97 $22.72 $21.17 $22.72 $17.99 29,213
2015-08-21 $22.02 $22.65 $22.02 $22.65 $17.94 25,209
2015-08-20 $21.99 $22.70 $21.84 $22.32 $17.68 18,966
2015-08-19 $22.70 $22.86 $22.40 $22.40 $17.74 22,221
2015-08-18 $23.47 $23.47 $21.58 $22.96 $18.18 13,700
2015-08-17 $23.25 $23.85 $23.10 $23.58 $18.68 18,118
2015-08-14 $22.95 $23.28 $22.69 $23.24 $18.41 10,066
2015-08-13 $23.38 $23.38 $22.93 $23.09 $18.29 10,816
2015-08-12 $23.35 $23.48 $23.14 $23.34 $18.49 14,132
2015-08-11 $23.46 $23.79 $22.66 $23.61 $18.70 19,635
2015-08-10 $23.65 $23.81 $22.40 $23.64 $18.72 67,973
2015-08-07 $22.72 $24.00 $22.56 $23.67 $18.75 41,524
2015-08-06 $23.85 $23.85 $22.58 $22.80 $18.06 41,264
2015-08-05 $23.60 $23.96 $22.99 $23.81 $18.86 39,428
2015-08-04 $24.87 $24.87 $23.74 $23.88 $18.91 16,008
2015-08-03 $24.99 $25.00 $24.15 $24.59 $19.48 56,699
2015-07-31 $24.35 $24.80 $24.35 $24.67 $19.54 38,931
2015-07-30 $23.32 $24.61 $23.16 $24.44 $19.36 49,189
2015-07-29 $23.02 $23.67 $23.00 $23.55 $18.65 35,629
2015-07-28 $23.54 $24.45 $22.87 $23.39 $18.37 44,478
2015-07-27 $22.39 $23.49 $21.34 $23.42 $18.39 30,777
2015-07-24 $22.74 $23.14 $21.95 $22.76 $17.87 68,936
2015-07-23 $22.82 $22.91 $21.50 $22.53 $17.69 50,365
2015-07-22 $23.83 $23.83 $22.31 $22.69 $17.82 74,779
2015-07-21 $22.76 $22.95 $21.00 $22.64 $17.78 55,971
2015-07-20 $24.89 $24.89 $22.65 $22.86 $17.95 47,514
2015-07-17 $27.25 $27.25 $20.42 $25.10 $19.71 80,663
2015-07-16 $19.72 $20.10 $19.64 $19.92 $15.64 28,487
2015-07-15 $19.80 $20.00 $19.36 $19.56 $15.36 57,240
2015-07-14 $19.97 $20.35 $19.56 $19.62 $15.41 32,529
2015-07-13 $20.14 $20.24 $19.98 $20.03 $15.73 13,581
2015-07-10 $20.05 $20.22 $19.96 $20.22 $15.88 12,092
2015-07-09 $20.24 $20.25 $19.77 $20.22 $15.88 18,849
2015-07-08 $19.93 $20.22 $19.71 $20.08 $15.77 15,372
2015-07-07 $20.29 $20.47 $19.82 $20.25 $15.90 33,359
2015-07-06 $20.18 $20.57 $19.82 $20.14 $15.82 46,569
2015-07-02 $20.13 $20.55 $19.80 $20.38 $16.01 17,858
2015-07-01 $19.99 $20.48 $19.62 $20.12 $15.80 25,040
2015-06-30 $19.85 $20.08 $19.31 $19.81 $15.56 23,075
2015-06-29 $19.85 $20.42 $19.20 $19.52 $15.33 43,582
2015-06-26 $20.49 $20.93 $19.73 $19.89 $15.62 772,963
2015-06-25 $20.58 $20.68 $18.99 $20.55 $16.14 26,485
2015-06-24 $20.66 $20.81 $20.48 $20.51 $16.11 25,670
2015-06-23 $20.85 $21.13 $20.50 $20.55 $16.14 28,095
2015-06-22 $20.57 $20.91 $20.13 $20.85 $16.37 21,288
2015-06-19 $20.64 $21.35 $20.12 $20.17 $15.84 75,339
2015-06-18 $19.51 $20.64 $19.16 $20.48 $16.08 38,047
2015-06-17 $19.33 $20.00 $19.10 $19.60 $15.39 21,542
2015-06-16 $19.56 $19.77 $19.05 $19.61 $15.40 25,099
2015-06-15 $19.39 $19.84 $18.97 $19.46 $15.28 24,256
2015-06-12 $19.55 $19.98 $19.22 $19.64 $15.42 23,499
2015-06-11 $18.90 $19.56 $18.71 $19.51 $15.32 30,713
2015-06-10 $18.90 $19.53 $18.70 $18.98 $14.91 31,492
2015-06-09 $18.89 $19.18 $18.82 $18.82 $14.78 18,080
2015-06-08 $19.23 $19.62 $18.71 $19.02 $14.94 32,645
2015-06-05 $18.45 $19.32 $18.45 $19.23 $15.10 59,827
2015-06-04 $18.58 $18.81 $18.25 $18.51 $14.54 25,262
2015-06-03 $18.50 $19.11 $18.50 $18.61 $14.61 21,891
2015-06-02 $18.21 $19.19 $18.21 $18.53 $14.55 47,086
2015-06-01 $18.67 $18.68 $18.20 $18.50 $14.53 17,970
2015-05-29 $18.40 $18.67 $18.29 $18.41 $14.46 26,713
2015-05-28 $18.53 $18.57 $18.36 $18.38 $14.43 25,306
2015-05-27 $18.40 $18.60 $18.38 $18.50 $14.53 19,362
2015-05-26 $18.32 $18.96 $17.94 $18.40 $14.45 17,961
2015-05-22 $19.14 $19.39 $18.25 $18.59 $14.60 18,189
2015-05-21 $18.48 $19.40 $18.48 $19.10 $15.00 17,821
2015-05-20 $19.36 $19.71 $18.14 $18.37 $14.43 44,189
2015-05-19 $20.44 $20.44 $19.02 $19.31 $15.16 24,135
2015-05-18 $20.94 $20.94 $20.15 $20.32 $15.96 32,033
2015-05-15 $20.95 $22.14 $20.53 $21.00 $16.33 36,929
2015-05-14 $21.78 $21.78 $20.53 $20.78 $16.16 46,710
2015-05-13 $22.96 $22.96 $21.85 $21.99 $17.10 13,432
2015-05-12 $23.75 $23.76 $22.75 $23.19 $18.03 15,323
2015-05-11 $25.08 $25.28 $24.00 $24.12 $18.76 28,174
2015-05-08 $25.25 $25.25 $20.13 $24.95 $19.40 27,807
2015-05-07 $26.13 $27.09 $26.01 $26.61 $20.69 10,104
2015-05-06 $25.99 $26.36 $25.50 $26.06 $20.27 19,249
2015-05-05 $26.16 $26.51 $25.48 $25.85 $20.10 24,424
2015-05-04 $25.59 $26.83 $25.59 $26.27 $20.43 17,579
2015-05-01 $25.52 $25.88 $25.17 $25.70 $19.99 23,543
2015-04-30 $26.01 $26.01 $25.21 $25.27 $19.65 20,889
2015-04-29 $26.38 $26.85 $26.25 $26.44 $20.56 16,705
2015-04-28 $26.43 $26.50 $26.15 $26.31 $20.46 12,343
2015-04-27 $27.45 $27.56 $26.08 $26.26 $20.42 11,455
2015-04-24 $26.00 $27.55 $26.00 $27.10 $21.07 16,270
2015-04-23 $25.98 $26.46 $25.64 $26.38 $20.52 12,239
2015-04-22 $25.56 $26.13 $25.03 $26.13 $20.32 10,519
2015-04-21 $25.56 $25.98 $24.87 $25.73 $20.01 12,951
2015-04-20 $24.81 $26.08 $24.69 $25.93 $20.17 8,166
2015-04-17 $25.75 $25.91 $24.67 $25.09 $19.51 13,597
2015-04-16 $25.31 $25.99 $25.08 $25.96 $20.19 12,284
2015-04-15 $24.95 $25.61 $24.72 $25.48 $19.82 13,612
2015-04-14 $23.92 $25.00 $23.79 $24.68 $19.19 11,334
2015-04-13 $24.25 $24.40 $23.69 $24.27 $18.87 8,411
2015-04-10 $24.48 $24.62 $24.09 $24.35 $18.94 6,013
2015-04-09 $24.41 $24.70 $24.01 $24.26 $18.87 10,990
2015-04-08 $24.02 $24.73 $23.69 $24.44 $19.01 17,036
2015-04-07 $24.33 $24.62 $24.11 $24.11 $18.75 12,445
2015-04-06 $23.95 $24.48 $23.82 $24.34 $18.93 11,690
2015-04-02 $23.82 $24.49 $23.68 $24.34 $18.93 8,234
2015-04-01 $24.90 $25.04 $23.51 $23.96 $18.63 24,170
2015-03-31 $25.94 $25.94 $24.66 $24.66 $19.18 45,457
2015-03-30 $25.42 $26.00 $25.40 $26.00 $20.22 16,179
2015-03-27 $25.01 $25.84 $25.00 $25.42 $19.77 16,908
2015-03-26 $25.15 $25.75 $25.00 $25.00 $19.44 19,361
2015-03-25 $25.33 $26.62 $24.91 $25.01 $19.45 17,265
2015-03-24 $26.10 $26.66 $25.27 $25.31 $19.68 11,649
2015-03-23 $26.85 $26.85 $26.21 $26.29 $20.45 14,502
2015-03-20 $25.99 $26.59 $25.99 $26.53 $20.63 32,954
2015-03-19 $23.52 $26.72 $23.51 $26.00 $20.22 50,772
2015-03-18 $22.77 $23.27 $22.75 $23.25 $18.08 14,662
2015-03-17 $22.89 $23.02 $22.51 $22.96 $17.86 5,485
2015-03-16 $22.70 $22.93 $22.58 $22.92 $17.82 6,590
2015-03-13 $22.32 $22.77 $22.00 $22.45 $17.46 25,753
2015-03-12 $22.21 $22.47 $21.90 $22.47 $17.47 24,412
2015-03-11 $21.89 $22.19 $21.75 $22.00 $17.11 11,029
2015-03-10 $21.75 $22.06 $21.71 $21.96 $17.08 13,085
2015-03-09 $21.94 $22.29 $21.71 $21.93 $17.05 15,346
2015-03-06 $22.04 $22.27 $21.63 $21.78 $16.94 26,108
2015-03-05 $22.18 $22.99 $21.81 $22.19 $17.26 12,777
2015-03-04 $22.29 $22.46 $22.14 $22.25 $17.30 11,386
2015-03-03 $22.60 $22.60 $22.03 $22.32 $17.36 22,146
2015-03-02 $22.34 $23.12 $22.25 $22.52 $17.51 19,133
2015-02-27 $22.95 $23.45 $22.34 $22.35 $17.38 10,365
2015-02-26 $24.62 $24.65 $22.92 $23.21 $18.05 16,331
2015-02-25 $24.76 $24.94 $24.17 $24.79 $19.28 9,023
2015-02-24 $24.55 $24.96 $23.91 $24.36 $18.94 8,658
2015-02-23 $24.84 $25.02 $24.29 $24.63 $19.15 9,986
2015-02-20 $26.24 $26.24 $24.96 $25.27 $19.65 28,496
2015-02-19 $25.33 $26.50 $25.19 $26.11 $20.31 31,344
2015-02-18 $25.00 $25.68 $25.00 $25.25 $19.64 9,422
2015-02-17 $25.06 $25.24 $24.60 $25.19 $19.59 10,244
2015-02-13 $24.97 $25.80 $24.60 $25.19 $19.59 11,976
2015-02-12 $23.50 $25.03 $23.17 $24.90 $19.36 29,202
2015-02-11 $23.16 $23.48 $23.16 $23.43 $18.22 17,762
2015-02-10 $23.31 $23.31 $22.80 $23.06 $17.93 13,757
2015-02-09 $22.81 $23.58 $22.81 $22.98 $17.87 13,326
2015-02-06 $22.17 $23.16 $22.14 $22.87 $17.79 17,218
2015-02-05 $22.18 $22.67 $21.83 $22.47 $17.47 20,789
2015-02-04 $22.74 $22.79 $21.71 $22.25 $17.30 26,929
2015-02-03 $22.19 $22.73 $21.65 $22.62 $17.59 15,005
2015-02-02 $22.37 $22.69 $21.83 $22.21 $17.27 17,717
2015-01-30 $23.51 $24.44 $22.65 $22.65 $17.46 17,973
2015-01-29 $22.73 $23.79 $22.61 $23.76 $18.31 11,800
2015-01-28 $23.25 $23.29 $22.60 $22.73 $17.52 17,363
2015-01-27 $22.76 $23.56 $22.76 $23.28 $17.94 14,064
2015-01-26 $23.38 $23.39 $22.78 $23.07 $17.78 22,379
2015-01-23 $24.39 $24.39 $23.05 $23.28 $17.94 19,886
2015-01-22 $23.42 $23.70 $23.00 $23.59 $18.18 20,038
2015-01-21 $23.75 $25.79 $23.10 $23.10 $17.80 19,218
2015-01-20 $24.00 $24.17 $23.85 $23.91 $18.43 19,977
2015-01-16 $24.70 $24.70 $23.00 $24.01 $18.51 41,645
2015-01-15 $27.81 $28.46 $26.81 $26.81 $20.66 21,003
2015-01-14 $27.92 $29.14 $27.08 $27.90 $21.50 15,172
2015-01-13 $28.26 $29.16 $26.99 $27.22 $20.98 6,138
2015-01-12 $27.75 $28.25 $27.38 $27.86 $21.47 6,011
2015-01-09 $28.26 $28.47 $26.68 $27.78 $21.41 7,126
2015-01-08 $28.13 $28.54 $27.70 $28.35 $21.85 14,546
2015-01-07 $27.79 $28.21 $27.12 $28.00 $21.58 11,827
2015-01-06 $28.20 $28.44 $27.32 $27.69 $21.34 19,809
2015-01-05 $28.17 $28.36 $27.86 $28.09 $21.65 13,317
2015-01-02 $28.93 $28.93 $27.72 $28.30 $21.81 4,730
2014-12-31 $29.04 $29.10 $28.68 $29.00 $22.35 10,875
2014-12-30 $29.00 $29.45 $28.76 $29.19 $22.50 14,630
2014-12-29 $29.43 $29.43 $28.81 $29.18 $22.49 6,774
2014-12-26 $29.27 $29.44 $28.42 $29.44 $22.69 3,360
2014-12-24 $29.14 $29.49 $28.54 $28.99 $22.34 2,879
2014-12-23 $28.50 $29.29 $28.50 $29.09 $22.42 4,672
2014-12-22 $28.47 $28.66 $27.93 $28.48 $21.95 26,488
2014-12-19 $28.44 $28.89 $27.54 $28.70 $22.12 46,803
2014-12-18 $28.59 $28.98 $28.00 $28.54 $22.00 13,563
2014-12-17 $27.22 $28.38 $27.12 $28.34 $21.84 18,419
2014-12-16 $26.88 $27.72 $26.67 $27.00 $20.81 19,872
2014-12-15 $28.25 $28.25 $26.92 $27.06 $20.86 14,620
2014-12-12 $27.66 $29.44 $27.63 $27.64 $21.30 22,427
2014-12-11 $28.84 $29.26 $28.05 $28.12 $21.67 19,221
2014-12-10 $29.20 $29.36 $28.80 $29.01 $22.36 16,019
2014-12-09 $27.73 $29.22 $27.73 $29.17 $22.48 12,753
2014-12-08 $27.65 $28.62 $27.65 $27.91 $21.51 13,684
2014-12-05 $27.64 $28.39 $27.64 $28.11 $21.67 26,046
2014-12-04 $28.68 $28.99 $27.61 $27.72 $21.36 21,760
2014-12-03 $29.43 $29.43 $28.61 $28.90 $22.27 32,567
2014-12-02 $28.88 $28.92 $28.14 $28.55 $22.00 15,168
2014-12-01 $27.77 $28.36 $27.48 $27.85 $21.46 17,420
2014-11-28 $28.45 $29.21 $27.91 $27.92 $21.52 24,037
2014-11-26 $28.71 $28.85 $28.51 $28.69 $22.11 10,238
2014-11-25 $29.10 $29.10 $28.50 $28.73 $22.14 12,929
2014-11-24 $29.45 $29.46 $28.78 $28.97 $22.33 12,965
2014-11-21 $29.72 $29.72 $28.97 $29.16 $22.47 14,806
2014-11-20 $28.08 $29.40 $28.08 $29.20 $22.51 19,542
2014-11-19 $29.12 $29.12 $27.93 $28.08 $21.64 15,768

Tessco Technologies Inc (TESS) News Headlines

Recent Tessco Technologies Inc (TESS) News
Time Published Title News Site