TFS Financial Corporation (TFSL) Exchange: NASDAQ

Data as of Nov. 29, 2022

$13.97 ($0.04) 0.29%

TFS Financial Corporation - Daily Information
Click for more stock information on TFS Financial Corporation.
Daily Information Data
Date Nov. 29, 2022
Open $13.98
Previous Close $13.97
High $14.05
Low $13.91
Adjusted Open $13.98
Previous Adjusted Close $13.97
Adjusted High $14.05
Adjusted Low $13.91

Key People TFS Financial Corporation

Employee Position
Marc A. Stefanski Chairman, President & Chief Executive Officer
Meredith S. Weil Chief Operating Officer & Director
Paul J. Huml Chief Financial & Accounting Officer
Anna Maria P. Motta Chief Information Officer
Kitty M. Danckers Chief Risk Officer
Cathy W. Zbanek Chief Synergy Officer
Barbara J. Anderson Director
Ben S. Stefanski Secretary & Director
Ashley H. Williams Director
Andrew J. Rubino Chief Marketing Officer
Susanne N. Miller Chief Accounting Officer
William C. Mulligan Independent Director
Marty J. Cohen Independent Director
Robert A. Fiala Independent Director
Anthony J. Asher Independent Director
Terrence R. Ozan Independent Director
John P. Ringenbach Independent Director
Andrew J. Rubino Chief Marketing & Information Officer

Company Profile TFS Financial Corporation

Exchange: NASDAQ

IPO Date: April 23, 2007

Employees: 1,000

Sector: Financial Services

Industry: Banks-Regional

Website: TFS Financial Corporation Website

Address: 7007 Broadway Avenue, Cleveland, OH, United States, 44105

Historical Stock Data for TFS Financial Corporation (TFSL)
Date Open High Low Close Adj.Close Volume
2022-11-25 $13.98 $14.05 $13.91 $13.97 $13.97 251,748
2022-11-23 $14.00 $14.13 $13.85 $13.93 $13.93 281,052
2022-11-22 $13.80 $14.06 $13.80 $14.01 $14.01 272,207
2022-11-21 $14.04 $14.17 $13.75 $13.81 $13.81 308,830
2022-11-18 $14.13 $14.14 $13.92 $14.04 $14.04 164,363
2022-11-17 $13.80 $13.98 $13.80 $13.89 $13.89 270,614
2022-11-16 $14.06 $14.12 $13.88 $13.94 $13.94 193,500
2022-11-15 $14.22 $14.29 $14.02 $14.15 $14.15 226,690
2022-11-14 $13.99 $14.23 $13.99 $14.04 $14.04 172,671
2022-11-11 $14.09 $14.21 $13.98 $14.06 $14.06 231,823
2022-11-10 $13.85 $14.19 $13.85 $14.08 $14.08 239,956
2022-11-09 $13.79 $13.79 $13.55 $13.57 $13.57 169,050
2022-11-08 $13.77 $13.99 $13.74 $13.77 $13.77 265,184
2022-11-07 $13.90 $13.98 $13.76 $13.76 $13.76 232,136
2022-11-04 $13.82 $13.92 $13.67 $13.78 $13.78 241,184
2022-11-03 $13.66 $13.68 $13.44 $13.64 $13.64 194,890
2022-11-02 $13.98 $14.10 $13.73 $13.76 $13.76 195,974
2022-11-01 $14.08 $14.17 $13.99 $14.01 $14.01 193,303
2022-10-31 $14.24 $14.25 $13.96 $14.05 $14.05 272,151
2022-10-28 $13.30 $14.35 $13.30 $14.23 $14.23 313,965
2022-10-27 $13.25 $13.39 $13.15 $13.19 $13.19 273,921
2022-10-26 $13.16 $13.31 $13.11 $13.15 $13.15 160,182
2022-10-25 $13.12 $13.24 $13.08 $13.17 $13.17 185,114
2022-10-24 $13.00 $13.12 $12.87 $13.11 $13.11 223,850
2022-10-21 $12.62 $12.92 $12.57 $12.90 $12.90 237,380
2022-10-20 $12.99 $13.01 $12.50 $12.60 $12.60 281,764
2022-10-19 $13.05 $13.11 $12.82 $13.00 $13.00 338,269
2022-10-18 $13.36 $13.46 $13.08 $13.14 $13.14 295,467
2022-10-17 $13.21 $13.36 $13.08 $13.16 $13.16 231,017
2022-10-14 $13.23 $13.35 $12.98 $13.01 $13.01 317,028
2022-10-13 $12.54 $13.09 $12.45 $13.04 $13.04 253,915
2022-10-12 $12.72 $12.72 $12.56 $12.61 $12.61 219,766
2022-10-11 $12.54 $12.74 $12.46 $12.73 $12.73 310,567
2022-10-10 $12.76 $12.95 $12.57 $12.60 $12.60 297,366
2022-10-07 $13.15 $13.15 $12.70 $12.70 $12.70 357,371
2022-10-06 $13.40 $13.49 $13.16 $13.16 $13.16 179,519
2022-10-05 $13.57 $13.59 $13.37 $13.47 $13.47 180,900
2022-10-04 $13.20 $13.69 $13.18 $13.67 $13.67 281,237
2022-10-03 $13.07 $13.27 $13.01 $13.09 $13.09 392,652
2022-09-30 $13.12 $13.29 $12.98 $13.00 $13.00 331,833
2022-09-29 $13.24 $13.24 $12.88 $13.07 $13.07 442,131
2022-09-28 $13.13 $13.46 $13.05 $13.38 $13.38 245,395
2022-09-27 $13.48 $13.59 $13.02 $13.06 $13.06 337,451
2022-09-26 $13.44 $13.64 $13.44 $13.49 $13.49 240,818
2022-09-23 $13.78 $13.79 $13.40 $13.53 $13.53 223,674
2022-09-22 $13.97 $14.00 $13.66 $13.67 $13.67 220,073
2022-09-21 $14.21 $14.23 $13.96 $13.99 $13.99 207,788
2022-09-20 $13.93 $14.15 $13.87 $14.10 $14.10 278,974
2022-09-19 $13.63 $14.02 $13.51 $13.99 $13.99 234,689
2022-09-16 $13.60 $13.74 $13.50 $13.64 $13.64 924,952
2022-09-15 $13.77 $13.85 $13.65 $13.72 $13.72 225,856
2022-09-14 $13.74 $13.81 $13.68 $13.77 $13.77 221,846
2022-09-13 $14.07 $14.18 $13.66 $13.75 $13.75 265,416
2022-09-12 $14.30 $14.36 $14.21 $14.27 $14.27 249,757
2022-09-09 $14.17 $14.31 $14.17 $14.29 $14.29 154,742
2022-09-08 $13.86 $14.15 $13.84 $14.15 $14.15 126,816
2022-09-07 $13.83 $13.97 $13.83 $13.95 $13.95 156,335
2022-09-06 $14.05 $14.11 $13.76 $13.86 $13.86 250,773
2022-09-02 $14.19 $14.45 $14.02 $14.05 $14.05 268,049
2022-09-01 $14.24 $14.34 $14.07 $14.34 $14.06 257,854
2022-08-31 $14.53 $14.59 $14.26 $14.30 $14.02 260,440
2022-08-30 $14.53 $14.66 $14.39 $14.54 $14.25 171,006
2022-08-29 $14.73 $14.75 $14.50 $14.50 $14.21 195,291
2022-08-26 $14.96 $14.99 $14.75 $14.75 $14.46 196,888
2022-08-25 $14.82 $14.98 $14.80 $14.97 $14.67 153,687
2022-08-24 $14.77 $14.85 $14.71 $14.83 $14.54 160,607
2022-08-23 $14.78 $14.89 $14.75 $14.80 $14.51 154,095
2022-08-22 $15.06 $15.06 $14.78 $14.84 $14.55 155,799
2022-08-19 $15.33 $15.34 $15.11 $15.20 $14.90 182,335
2022-08-18 $15.41 $15.45 $15.27 $15.38 $15.08 133,956
2022-08-17 $15.49 $15.54 $15.36 $15.43 $15.13 161,894
2022-08-16 $15.58 $15.70 $15.52 $15.61 $15.30 146,625
2022-08-15 $15.45 $15.56 $15.33 $15.56 $15.25 145,512
2022-08-12 $15.24 $15.44 $15.21 $15.44 $15.14 200,050
2022-08-11 $15.15 $15.26 $15.13 $15.21 $14.91 177,742
2022-08-10 $15.19 $15.25 $15.07 $15.12 $14.82 165,932
2022-08-09 $14.90 $15.08 $14.83 $15.07 $14.77 215,433
2022-08-08 $14.89 $14.99 $14.87 $14.93 $14.64 204,975
2022-08-05 $14.82 $14.90 $14.70 $14.83 $14.54 198,101
2022-08-04 $14.84 $14.94 $14.78 $14.87 $14.58 196,376
2022-08-03 $14.74 $14.88 $14.65 $14.85 $14.56 239,598
2022-08-02 $14.80 $14.82 $14.64 $14.67 $14.38 264,671
2022-08-01 $14.55 $14.87 $14.52 $14.85 $14.56 308,475
2022-07-29 $14.06 $14.82 $14.00 $14.65 $14.36 465,698
2022-07-28 $14.12 $14.29 $14.07 $14.19 $13.91 310,687
2022-07-27 $13.98 $14.26 $13.92 $14.23 $13.95 319,329
2022-07-26 $13.99 $14.12 $13.98 $14.03 $13.75 191,273
2022-07-25 $14.00 $14.15 $14.00 $14.13 $13.85 248,464
2022-07-22 $13.92 $14.03 $13.80 $13.97 $13.69 242,267
2022-07-21 $13.76 $13.88 $13.68 $13.86 $13.59 326,378
2022-07-20 $13.62 $13.85 $13.60 $13.81 $13.54 254,344
2022-07-19 $13.35 $13.64 $13.35 $13.60 $13.33 272,432
2022-07-18 $13.25 $13.46 $13.22 $13.30 $13.04 266,163
2022-07-15 $13.06 $13.24 $12.99 $13.20 $12.94 215,588
2022-07-14 $13.00 $13.05 $12.81 $12.93 $12.68 225,373
2022-07-13 $13.19 $13.22 $13.01 $13.10 $12.84 219,906
2022-07-12 $13.35 $13.40 $13.20 $13.26 $13.00 221,758
2022-07-11 $13.50 $13.50 $13.32 $13.37 $13.11 204,011
2022-07-08 $13.58 $13.65 $13.52 $13.57 $13.30 171,414
2022-07-07 $13.63 $13.72 $13.46 $13.58 $13.31 311,524
2022-07-06 $13.58 $13.78 $13.53 $13.57 $13.30 296,878
2022-07-05 $13.51 $13.66 $13.34 $13.62 $13.35 347,489
2022-07-01 $13.60 $13.76 $13.45 $13.71 $13.44 591,782
2022-06-30 $13.81 $13.91 $13.61 $13.73 $13.46 459,854
2022-06-29 $14.15 $14.16 $13.90 $13.96 $13.68 162,440
2022-06-28 $14.40 $14.50 $14.10 $14.11 $13.83 270,037
2022-06-27 $14.28 $14.35 $14.12 $14.33 $14.05 314,961
2022-06-24 $13.79 $14.22 $13.79 $14.19 $13.91 544,092
2022-06-23 $13.72 $13.83 $13.57 $13.74 $13.47 241,979
2022-06-22 $13.80 $13.94 $13.67 $13.72 $13.45 249,211
2022-06-21 $13.72 $13.99 $13.46 $13.93 $13.66 516,242
2022-06-17 $13.39 $13.66 $13.36 $13.39 $13.13 474,150
2022-06-16 $13.50 $13.60 $13.34 $13.38 $13.12 280,933
2022-06-15 $13.70 $13.80 $13.51 $13.66 $13.39 336,639
2022-06-14 $13.66 $13.81 $13.53 $13.57 $13.30 251,085
2022-06-13 $13.80 $13.89 $13.60 $13.66 $13.39 309,860
2022-06-10 $13.91 $14.05 $13.79 $13.89 $13.62 267,034
2022-06-09 $14.42 $14.42 $14.07 $14.09 $13.81 220,723
2022-06-08 $14.40 $14.52 $14.28 $14.45 $14.17 350,914
2022-06-07 $14.50 $14.51 $14.34 $14.45 $14.17 249,643
2022-06-06 $14.47 $14.73 $14.46 $14.51 $14.22 322,725
2022-06-03 $15.00 $15.11 $14.69 $14.74 $14.17 333,961
2022-06-02 $14.91 $15.12 $14.75 $15.12 $14.54 327,977
2022-06-01 $15.11 $15.11 $14.71 $14.90 $14.33 283,763
2022-05-31 $14.95 $15.11 $14.74 $15.02 $14.44 443,539
2022-05-27 $14.83 $14.96 $14.75 $14.95 $14.38 249,977
2022-05-26 $14.62 $14.81 $14.55 $14.79 $14.22 248,805
2022-05-25 $14.45 $14.72 $14.42 $14.50 $13.94 238,141
2022-05-24 $14.34 $14.54 $14.22 $14.45 $13.89 272,557
2022-05-23 $14.44 $14.52 $14.31 $14.34 $13.79 202,246
2022-05-20 $14.33 $14.36 $14.11 $14.33 $13.78 245,750
2022-05-19 $14.35 $14.47 $14.25 $14.28 $13.73 257,029
2022-05-18 $14.29 $14.55 $14.22 $14.42 $13.87 375,660
2022-05-17 $14.13 $14.44 $14.10 $14.35 $13.80 405,606
2022-05-16 $14.21 $14.30 $13.90 $13.98 $13.44 382,215
2022-05-13 $14.20 $14.32 $14.03 $14.21 $13.66 405,688
2022-05-12 $14.12 $14.23 $13.82 $14.18 $13.64 512,101
2022-05-11 $14.20 $14.46 $14.06 $14.14 $13.60 370,878
2022-05-10 $14.16 $14.34 $13.76 $14.08 $13.54 450,455
2022-05-09 $13.84 $14.18 $13.69 $14.05 $13.51 670,505
2022-05-06 $14.76 $14.76 $13.96 $14.03 $13.49 1,083,650
2022-05-05 $15.31 $15.31 $14.89 $15.01 $14.43 266,702
2022-05-04 $15.00 $15.43 $14.93 $15.41 $14.82 302,870
2022-05-03 $14.79 $15.07 $14.76 $14.96 $14.39 314,367
2022-05-02 $15.05 $15.35 $14.58 $14.75 $14.18 535,835
2022-04-29 $15.08 $15.18 $14.81 $14.99 $14.41 451,139
2022-04-28 $15.15 $15.24 $15.01 $15.15 $14.57 193,068
2022-04-27 $15.16 $15.31 $15.02 $15.06 $14.48 250,540
2022-04-26 $15.32 $15.46 $15.07 $15.17 $14.59 299,819
2022-04-25 $15.42 $15.44 $15.10 $15.43 $14.84 301,131
2022-04-22 $15.72 $15.85 $15.43 $15.45 $14.86 161,489
2022-04-21 $15.95 $15.99 $15.69 $15.73 $15.13 181,581
2022-04-20 $15.74 $16.08 $15.74 $15.82 $15.21 272,783
2022-04-19 $15.48 $15.82 $15.44 $15.76 $15.15 268,178
2022-04-18 $15.35 $15.51 $15.31 $15.39 $14.80 273,641
2022-04-14 $15.34 $15.46 $15.24 $15.35 $14.76 202,532
2022-04-13 $15.26 $15.39 $15.16 $15.36 $14.77 206,759
2022-04-12 $15.43 $15.70 $15.18 $15.27 $14.68 264,058
2022-04-11 $15.52 $15.70 $15.41 $15.43 $14.84 215,054
2022-04-08 $15.93 $16.04 $15.53 $15.55 $14.95 306,489
2022-04-07 $16.22 $16.25 $15.85 $15.85 $15.24 293,926
2022-04-06 $16.37 $16.50 $16.18 $16.22 $15.60 212,659
2022-04-05 $16.48 $16.64 $16.36 $16.37 $15.74 179,415
2022-04-04 $16.74 $16.74 $16.41 $16.48 $15.85 212,172
2022-04-01 $16.73 $16.81 $16.53 $16.67 $16.03 190,812
2022-03-31 $16.84 $16.91 $16.60 $16.60 $15.96 175,304
2022-03-30 $17.09 $17.12 $16.76 $16.82 $16.17 148,429
2022-03-29 $17.02 $17.24 $16.90 $17.06 $16.40 191,664
2022-03-28 $17.00 $17.07 $16.71 $16.90 $16.25 208,773
2022-03-25 $16.49 $16.94 $16.46 $16.92 $16.27 245,036
2022-03-24 $16.52 $16.60 $16.38 $16.41 $15.78 147,341
2022-03-23 $16.75 $16.85 $16.43 $16.44 $15.81 170,839
2022-03-22 $16.65 $16.89 $16.49 $16.71 $16.07 238,305
2022-03-21 $16.50 $16.67 $16.40 $16.52 $15.89 183,020
2022-03-18 $16.42 $16.49 $16.18 $16.47 $15.84 262,307
2022-03-17 $16.53 $16.61 $16.35 $16.42 $15.79 170,846
2022-03-16 $16.47 $16.66 $16.44 $16.61 $15.97 159,322
2022-03-15 $16.45 $16.59 $16.30 $16.42 $15.79 151,332
2022-03-14 $16.48 $16.73 $16.38 $16.43 $15.80 154,108
2022-03-11 $16.59 $16.73 $16.39 $16.41 $15.78 172,821
2022-03-10 $16.53 $16.57 $16.40 $16.54 $15.90 158,856
2022-03-09 $16.73 $16.84 $16.61 $16.63 $15.99 191,704
2022-03-08 $16.84 $16.86 $16.50 $16.51 $15.88 245,384
2022-03-07 $16.94 $17.07 $16.70 $16.73 $16.09 222,266
2022-03-04 $17.21 $17.24 $16.95 $17.22 $16.28 238,916
2022-03-03 $17.18 $17.39 $17.11 $17.36 $16.42 188,425
2022-03-02 $16.84 $17.22 $16.84 $17.14 $16.21 203,147
2022-03-01 $17.13 $17.19 $16.58 $16.75 $15.84 294,200
2022-02-28 $17.22 $17.30 $17.01 $17.17 $16.24 352,737
2022-02-25 $16.76 $17.37 $16.76 $17.34 $16.40 408,808
2022-02-24 $16.89 $16.93 $16.32 $16.76 $15.85 565,464
2022-02-23 $17.16 $17.33 $17.04 $17.16 $16.23 307,707
2022-02-22 $17.05 $17.15 $16.90 $17.04 $16.11 233,768
2022-02-18 $16.96 $17.18 $16.94 $17.09 $16.16 199,609
2022-02-17 $17.00 $17.02 $16.85 $16.96 $16.04 240,150
2022-02-16 $17.06 $17.24 $16.99 $17.04 $16.11 170,171
2022-02-15 $16.98 $17.15 $16.97 $17.06 $16.13 144,631
2022-02-14 $17.05 $17.14 $16.83 $16.91 $15.99 189,780
2022-02-11 $17.00 $17.26 $16.95 $17.05 $16.12 196,967
2022-02-10 $17.07 $17.26 $16.88 $16.97 $16.05 229,706
2022-02-09 $17.31 $17.31 $17.02 $17.08 $16.15 212,476
2022-02-08 $17.15 $17.37 $17.09 $17.31 $16.37 188,174
2022-02-07 $17.20 $17.30 $17.10 $17.12 $16.19 165,428
2022-02-04 $17.14 $17.26 $16.95 $17.14 $16.21 189,285
2022-02-03 $17.08 $17.37 $17.00 $17.02 $16.09 192,413
2022-02-02 $17.44 $17.49 $17.00 $17.09 $16.16 251,368
2022-02-01 $17.35 $17.48 $17.14 $17.43 $16.48 240,022
2022-01-31 $17.25 $17.41 $17.10 $17.38 $16.43 269,467
2022-01-28 $17.17 $17.34 $16.77 $17.26 $16.32 265,837
2022-01-27 $17.46 $17.70 $17.06 $17.13 $16.20 210,784
2022-01-26 $17.75 $17.86 $17.25 $17.43 $16.48 219,766
2022-01-25 $17.54 $17.83 $17.43 $17.71 $16.75 206,322
2022-01-24 $17.50 $17.68 $17.33 $17.68 $16.72 263,860
2022-01-21 $17.91 $18.10 $17.59 $17.60 $16.64 251,836
2022-01-20 $18.17 $18.33 $17.84 $17.86 $16.89 191,931
2022-01-19 $18.21 $18.36 $17.97 $18.16 $17.17 300,188
2022-01-18 $18.16 $18.25 $18.03 $18.08 $17.10 148,496
2022-01-14 $18.10 $18.19 $17.98 $18.16 $17.17 133,811
2022-01-13 $18.25 $18.40 $18.16 $18.17 $17.18 135,620
2022-01-12 $18.12 $18.24 $18.02 $18.19 $17.20 225,966
2022-01-11 $18.06 $18.14 $17.87 $18.05 $17.07 172,036
2022-01-10 $18.39 $18.40 $17.98 $18.08 $17.10 147,849
2022-01-07 $18.27 $18.37 $18.16 $18.33 $17.33 155,896
2022-01-06 $18.14 $18.37 $18.14 $18.27 $17.28 124,846
2022-01-05 $18.33 $18.33 $18.04 $18.05 $17.07 177,898
2022-01-04 $18.20 $18.43 $18.19 $18.21 $17.22 160,421
2022-01-03 $17.90 $18.10 $17.82 $18.03 $17.05 215,325
2021-12-31 $17.93 $18.03 $17.82 $17.87 $16.90 159,116
2021-12-30 $17.90 $18.07 $17.86 $17.92 $16.95 153,160
2021-12-29 $17.96 $18.07 $17.90 $17.91 $16.94 140,701
2021-12-28 $17.88 $18.03 $17.86 $17.89 $16.92 165,372
2021-12-27 $17.81 $17.86 $17.45 $17.84 $16.87 260,403
2021-12-23 $17.63 $17.80 $17.58 $17.68 $16.72 114,809
2021-12-22 $17.56 $17.69 $17.47 $17.62 $16.66 129,510
2021-12-21 $17.48 $17.76 $17.47 $17.54 $16.59 150,635
2021-12-20 $17.40 $17.40 $16.95 $17.36 $16.42 322,668
2021-12-17 $17.72 $17.75 $17.38 $17.58 $16.62 379,849
2021-12-16 $17.80 $18.12 $17.72 $17.80 $16.83 175,777
2021-12-15 $18.16 $18.16 $17.64 $17.70 $16.74 240,656
2021-12-14 $17.82 $18.24 $17.82 $17.99 $17.01 605,224
2021-12-13 $18.08 $18.19 $17.71 $17.72 $16.76 187,947
2021-12-10 $18.19 $18.20 $18.01 $18.10 $17.12 104,666
2021-12-09 $18.21 $18.21 $18.02 $18.05 $17.07 100,796
2021-12-08 $18.30 $18.36 $18.14 $18.30 $17.30 132,020
2021-12-07 $18.32 $18.44 $18.11 $18.19 $17.20 139,320
2021-12-06 $18.10 $18.49 $18.10 $18.21 $17.22 150,550
2021-12-03 $18.23 $18.23 $17.93 $18.03 $17.05 145,695
2021-12-02 $18.06 $18.40 $18.02 $18.22 $17.23 166,420
2021-12-01 $18.28 $18.60 $17.91 $17.93 $16.95 232,690
2021-11-30 $18.21 $18.46 $17.86 $18.00 $17.02 594,877
2021-11-29 $18.78 $18.80 $18.32 $18.39 $17.39 180,520
2021-11-26 $19.20 $19.22 $18.57 $18.81 $17.52 201,243
2021-11-24 $19.50 $19.60 $19.40 $19.45 $18.11 103,624
2021-11-23 $19.58 $19.72 $19.46 $19.52 $18.18 137,257
2021-11-22 $19.38 $19.70 $19.35 $19.48 $18.14 197,788
2021-11-19 $19.25 $19.40 $19.08 $19.33 $18.00 156,741
2021-11-18 $19.60 $19.61 $19.33 $19.41 $18.08 133,364
2021-11-17 $19.58 $19.61 $19.40 $19.60 $18.25 136,410
2021-11-16 $19.90 $19.97 $19.60 $19.66 $18.31 198,243
2021-11-15 $19.96 $20.07 $19.89 $19.95 $18.58 95,561
2021-11-12 $20.25 $20.25 $19.88 $19.96 $18.59 122,864
2021-11-11 $20.28 $20.32 $20.15 $20.23 $18.84 87,192
2021-11-10 $20.10 $20.26 $20.10 $20.22 $18.83 94,197
2021-11-09 $20.03 $20.16 $19.95 $20.05 $18.67 109,008
2021-11-08 $20.09 $20.34 $20.02 $20.14 $18.76 120,678
2021-11-05 $19.78 $20.24 $19.78 $20.21 $18.82 170,450
2021-11-04 $19.68 $19.89 $19.50 $19.66 $18.31 138,744
2021-11-03 $19.50 $19.89 $19.50 $19.68 $18.33 123,933
2021-11-02 $19.82 $19.94 $19.48 $19.51 $18.17 204,455
2021-11-01 $19.53 $19.89 $19.53 $19.74 $18.38 181,374
2021-10-29 $19.43 $19.73 $19.20 $19.46 $18.12 220,764
2021-10-28 $19.25 $19.61 $19.25 $19.58 $18.23 136,096
2021-10-27 $19.69 $19.74 $19.17 $19.23 $17.91 208,481
2021-10-26 $19.97 $19.97 $19.65 $19.69 $18.34 221,498
2021-10-25 $19.96 $20.25 $19.80 $19.97 $18.60 160,659
2021-10-22 $20.22 $20.22 $19.84 $19.88 $18.51 121,630
2021-10-21 $19.96 $20.07 $19.79 $19.84 $18.48 123,822
2021-10-20 $19.81 $20.07 $19.80 $20.00 $18.63 123,903
2021-10-19 $19.98 $20.08 $19.78 $19.81 $18.45 138,148
2021-10-18 $20.12 $20.16 $19.82 $19.88 $18.51 238,817
2021-10-15 $20.50 $20.50 $20.10 $20.12 $18.74 153,183
2021-10-14 $20.16 $20.38 $20.16 $20.36 $18.96 154,574
2021-10-13 $19.87 $20.13 $19.70 $20.09 $18.71 185,483
2021-10-12 $19.90 $20.06 $19.76 $19.89 $18.52 207,738
2021-10-11 $20.26 $20.26 $19.94 $19.94 $18.57 135,204
2021-10-08 $20.25 $20.39 $20.00 $20.13 $18.75 308,027
2021-10-07 $19.71 $19.89 $19.47 $19.87 $18.50 268,391
2021-10-06 $19.45 $19.61 $19.27 $19.61 $18.26 195,354
2021-10-05 $19.60 $19.72 $19.43 $19.50 $18.16 115,634
2021-10-04 $19.50 $19.80 $19.42 $19.59 $18.24 158,049
2021-10-01 $19.16 $19.58 $19.14 $19.52 $18.18 205,968
2021-09-30 $19.40 $19.68 $19.03 $19.06 $17.75 135,251
2021-09-29 $19.24 $19.52 $19.11 $19.28 $17.96 185,113
2021-09-28 $19.50 $19.57 $19.17 $19.20 $17.88 201,727
2021-09-27 $19.11 $19.65 $19.10 $19.40 $18.07 141,038
2021-09-24 $18.93 $19.16 $18.93 $18.99 $17.69 106,593
2021-09-23 $18.90 $19.07 $18.80 $18.99 $17.69 161,801
2021-09-22 $18.85 $18.95 $18.70 $18.72 $17.43 156,510
2021-09-21 $18.68 $18.84 $18.50 $18.71 $17.42 246,933
2021-09-20 $18.50 $18.58 $18.25 $18.57 $17.29 183,733
2021-09-17 $18.65 $18.87 $18.52 $18.71 $17.42 370,137
2021-09-16 $18.85 $18.85 $18.54 $18.57 $17.29 157,588
2021-09-15 $18.80 $18.94 $18.67 $18.75 $17.46 198,031
2021-09-14 $19.25 $19.25 $18.81 $18.82 $17.53 123,647
2021-09-13 $18.65 $19.28 $18.65 $19.27 $17.95 250,958
2021-09-10 $18.91 $18.99 $18.50 $18.55 $17.28 256,158
2021-09-09 $18.95 $19.10 $18.85 $18.92 $17.62 145,758
2021-09-08 $19.06 $19.22 $18.90 $18.95 $17.65 165,133
2021-09-07 $19.49 $19.62 $19.10 $19.12 $17.81 159,598
2021-09-03 $19.45 $19.63 $19.40 $19.50 $18.16 207,243
2021-09-02 $19.78 $20.10 $19.74 $19.88 $18.25 222,614
2021-09-01 $20.08 $20.09 $19.73 $19.74 $18.12 192,691
2021-08-31 $19.78 $20.04 $19.78 $19.99 $18.35 142,490
2021-08-30 $19.96 $20.00 $19.73 $19.78 $18.16 127,181
2021-08-27 $19.54 $19.92 $19.50 $19.88 $18.25 141,631
2021-08-26 $19.80 $19.96 $19.41 $19.43 $17.84 153,247
2021-08-25 $19.66 $19.95 $19.66 $19.80 $18.18 136,771
2021-08-24 $19.76 $19.79 $19.59 $19.63 $18.02 89,128
2021-08-23 $19.88 $19.89 $19.62 $19.72 $18.10 146,996
2021-08-20 $19.63 $19.77 $19.50 $19.75 $18.13 89,722
2021-08-19 $19.75 $19.88 $19.39 $19.58 $17.97 126,230
2021-08-18 $19.91 $20.01 $19.76 $19.81 $18.19 156,700
2021-08-17 $19.86 $19.99 $19.73 $19.99 $18.35 154,793
2021-08-16 $20.00 $20.12 $19.80 $19.99 $18.35 117,967
2021-08-13 $20.04 $20.15 $19.90 $20.04 $18.40 194,274
2021-08-12 $20.25 $20.26 $19.91 $20.06 $18.41 118,956
2021-08-11 $19.93 $20.30 $19.76 $20.30 $18.64 141,350
2021-08-10 $19.75 $20.14 $19.69 $19.84 $18.21 237,426
2021-08-09 $19.69 $19.78 $19.49 $19.69 $18.08 144,171
2021-08-06 $19.41 $19.75 $19.32 $19.68 $18.07 124,690
2021-08-05 $19.14 $19.28 $19.05 $19.20 $17.63 90,436
2021-08-04 $19.06 $19.36 $18.72 $19.03 $17.47 201,029
2021-08-03 $19.44 $19.49 $19.07 $19.12 $17.55 198,822
2021-08-02 $19.52 $19.90 $19.30 $19.31 $17.73 184,911
2021-07-30 $19.60 $19.91 $19.37 $19.48 $17.88 209,049
2021-07-29 $19.67 $19.89 $19.57 $19.76 $18.14 109,312
2021-07-28 $19.59 $19.76 $19.41 $19.61 $18.00 119,289
2021-07-27 $19.52 $19.66 $19.36 $19.45 $17.86 83,174
2021-07-26 $19.51 $19.79 $19.50 $19.58 $17.97 114,632
2021-07-23 $19.58 $19.68 $19.45 $19.57 $17.97 106,409
2021-07-22 $19.85 $19.89 $19.39 $19.40 $17.81 113,453
2021-07-21 $19.78 $20.29 $19.75 $19.87 $18.24 158,358
2021-07-20 $19.44 $20.04 $19.42 $19.69 $18.08 210,826
2021-07-19 $19.54 $19.62 $19.31 $19.44 $17.85 190,945
2021-07-16 $20.24 $20.24 $19.84 $19.84 $18.21 134,441
2021-07-15 $19.86 $20.12 $19.80 $20.04 $18.40 169,256
2021-07-14 $19.85 $20.06 $19.71 $19.91 $18.28 96,009
2021-07-13 $20.16 $20.16 $19.74 $19.85 $18.22 204,025
2021-07-12 $20.43 $20.43 $19.83 $20.11 $18.46 154,868
2021-07-09 $19.77 $20.26 $19.77 $20.17 $18.52 215,455
2021-07-08 $19.59 $19.69 $19.27 $19.45 $17.86 335,876
2021-07-07 $19.74 $19.98 $19.64 $19.83 $18.20 260,914
2021-07-06 $20.06 $20.14 $19.80 $19.86 $18.23 238,405
2021-07-02 $20.26 $20.46 $20.02 $20.14 $18.49 165,454
2021-07-01 $20.44 $20.44 $20.21 $20.26 $18.60 144,728
2021-06-30 $20.18 $20.38 $20.18 $20.30 $18.64 140,448
2021-06-29 $20.54 $20.57 $20.25 $20.28 $18.62 129,817
2021-06-28 $20.75 $20.78 $20.35 $20.43 $18.75 143,052
2021-06-25 $20.75 $20.97 $20.64 $20.76 $19.06 342,908
2021-06-24 $20.51 $20.74 $20.41 $20.71 $19.01 137,782
2021-06-23 $20.39 $20.71 $20.30 $20.45 $18.77 211,733
2021-06-22 $20.45 $20.48 $20.16 $20.40 $18.73 231,655
2021-06-21 $20.07 $20.43 $20.01 $20.41 $18.74 250,135
2021-06-18 $20.34 $20.59 $19.84 $19.90 $18.27 419,636
2021-06-17 $21.09 $21.14 $20.38 $20.43 $18.75 259,642
2021-06-16 $21.00 $21.14 $20.76 $21.10 $19.37 213,591
2021-06-15 $21.17 $21.25 $20.82 $21.04 $19.31 207,136
2021-06-14 $21.32 $21.32 $20.90 $21.13 $19.40 180,454
2021-06-11 $21.47 $21.50 $21.13 $21.26 $19.52 196,605
2021-06-10 $21.78 $21.80 $21.32 $21.34 $19.59 205,985
2021-06-09 $21.96 $21.96 $21.62 $21.65 $19.87 222,093
2021-06-08 $21.90 $22.09 $21.73 $22.01 $20.21 238,268
2021-06-07 $22.22 $22.29 $21.90 $21.92 $20.12 235,409
2021-06-04 $22.26 $22.52 $22.16 $22.50 $20.39 199,460
2021-06-03 $22.12 $22.35 $22.10 $22.25 $20.17 151,264
2021-06-02 $22.48 $22.54 $22.03 $22.06 $20.00 205,095
2021-06-01 $22.43 $22.53 $22.23 $22.35 $20.26 240,074
2021-05-28 $22.21 $22.26 $22.05 $22.16 $20.09 192,200
2021-05-27 $22.00 $22.16 $22.00 $22.11 $20.04 428,542
2021-05-26 $21.33 $21.73 $21.30 $21.67 $19.64 267,567
2021-05-25 $22.02 $22.23 $21.01 $21.03 $19.06 376,019
2021-05-24 $22.12 $22.17 $21.86 $22.07 $20.00 209,683
2021-05-21 $21.89 $22.16 $21.81 $21.97 $19.91 136,979
2021-05-20 $21.49 $21.89 $21.34 $21.85 $19.81 143,264
2021-05-19 $21.77 $21.88 $21.36 $21.55 $19.53 240,962
2021-05-18 $22.15 $22.41 $21.81 $21.84 $19.80 189,576
2021-05-17 $22.10 $22.24 $21.96 $22.13 $20.06 181,310
2021-05-14 $22.21 $22.27 $21.80 $22.01 $19.95 274,258
2021-05-13 $21.07 $22.14 $21.07 $22.03 $19.97 370,950
2021-05-12 $21.60 $21.65 $20.86 $20.89 $18.94 439,521
2021-05-11 $19.62 $21.60 $19.59 $21.19 $19.21 872,771
2021-05-10 $20.09 $20.37 $19.85 $19.90 $18.04 255,199
2021-05-07 $19.53 $20.07 $19.50 $20.00 $18.13 159,396
2021-05-06 $19.64 $19.74 $19.41 $19.68 $17.84 223,698
2021-05-05 $19.56 $19.62 $19.37 $19.55 $17.72 109,239
2021-05-04 $19.49 $19.71 $19.39 $19.47 $17.65 117,041
2021-05-03 $19.52 $19.77 $19.36 $19.53 $17.70 145,999
2021-04-30 $20.02 $20.30 $19.52 $19.56 $17.73 220,695
2021-04-29 $20.11 $20.28 $20.02 $20.17 $18.28 115,606
2021-04-28 $20.19 $20.32 $19.97 $20.01 $18.14 137,422
2021-04-27 $20.19 $20.31 $20.06 $20.22 $18.33 92,942
2021-04-26 $20.32 $20.44 $20.12 $20.23 $18.34 123,789
2021-04-23 $19.67 $20.27 $19.67 $20.17 $18.28 159,146
2021-04-22 $19.95 $19.97 $19.60 $19.65 $17.81 127,930
2021-04-21 $19.61 $20.09 $19.61 $19.97 $18.10 180,938
2021-04-20 $19.89 $19.95 $19.69 $19.72 $17.87 130,229
2021-04-19 $20.11 $20.24 $19.90 $19.97 $18.10 110,050
2021-04-16 $20.12 $20.33 $20.12 $20.24 $18.35 125,606
2021-04-15 $20.00 $20.13 $19.64 $20.10 $18.22 170,568
2021-04-14 $19.82 $20.36 $19.82 $20.02 $18.15 120,113
2021-04-13 $20.56 $20.56 $19.84 $19.92 $18.06 228,530
2021-04-12 $20.41 $20.63 $20.41 $20.51 $18.59 136,378
2021-04-09 $20.52 $20.63 $20.24 $20.45 $18.54 129,952
2021-04-08 $20.32 $20.59 $20.28 $20.53 $18.61 288,646
2021-04-07 $20.39 $20.58 $20.26 $20.42 $18.51 161,429
2021-04-06 $20.58 $20.72 $20.41 $20.44 $18.53 154,788
2021-04-05 $20.75 $20.83 $20.41 $20.56 $18.64 115,619
2021-04-01 $20.36 $20.75 $20.31 $20.60 $18.67 155,724
2021-03-31 $20.56 $20.77 $20.35 $20.37 $18.46 192,482
2021-03-30 $20.80 $20.80 $20.58 $20.66 $18.73 93,406
2021-03-29 $20.78 $20.99 $20.48 $20.52 $18.60 106,431
2021-03-26 $21.02 $21.02 $20.68 $20.91 $18.95 130,773
2021-03-25 $20.45 $20.87 $20.30 $20.82 $18.87 112,808
2021-03-24 $20.40 $21.03 $20.39 $20.41 $18.50 172,731
2021-03-23 $20.49 $20.88 $20.32 $20.41 $18.50 290,462
2021-03-22 $20.67 $20.70 $20.34 $20.62 $18.69 203,237
2021-03-19 $20.79 $21.00 $20.53 $20.86 $18.91 394,688
2021-03-18 $21.32 $21.32 $20.79 $20.89 $18.94 202,429
2021-03-17 $20.98 $21.08 $20.60 $20.77 $18.83 177,798
2021-03-16 $20.91 $21.02 $20.57 $20.89 $18.94 133,664
2021-03-15 $21.44 $21.44 $20.85 $21.01 $19.04 140,010
2021-03-12 $21.39 $21.48 $21.08 $21.29 $19.30 249,430
2021-03-11 $21.27 $21.38 $20.94 $21.09 $19.12 225,316
2021-03-10 $20.93 $21.31 $20.70 $21.29 $19.30 184,825
2021-03-09 $21.43 $21.43 $20.83 $20.83 $18.88 331,132
2021-03-08 $20.99 $21.64 $20.83 $21.45 $19.44 657,081
2021-03-05 $20.72 $21.18 $20.50 $21.07 $18.85 379,334
2021-03-04 $20.76 $20.99 $20.18 $20.36 $18.22 271,573
2021-03-03 $20.43 $21.28 $20.37 $20.91 $18.71 375,536
2021-03-02 $19.96 $20.42 $19.73 $20.26 $18.13 307,295
2021-03-01 $19.67 $20.01 $19.67 $19.96 $17.86 304,896
2021-02-26 $20.18 $20.41 $19.46 $19.53 $17.47 868,293
2021-02-25 $20.75 $21.00 $20.29 $20.38 $18.23 1,317,948
2021-02-24 $20.38 $21.09 $20.38 $20.76 $18.57 1,051,549
2021-02-23 $20.36 $20.50 $20.03 $20.36 $18.22 401,202
2021-02-22 $19.53 $20.28 $19.45 $20.23 $18.10 332,032
2021-02-19 $19.04 $19.67 $19.00 $19.54 $17.48 338,695
2021-02-18 $18.41 $19.01 $18.30 $18.98 $16.98 375,509
2021-02-17 $18.70 $18.74 $18.35 $18.62 $16.66 308,751
2021-02-16 $18.94 $18.94 $18.40 $18.73 $16.76 904,819
2021-02-12 $18.00 $18.75 $17.85 $18.70 $16.73 466,789
2021-02-11 $17.80 $18.06 $17.60 $18.01 $16.11 820,087
2021-02-10 $17.88 $18.00 $17.73 $17.78 $15.91 241,582
2021-02-09 $17.60 $17.99 $17.45 $17.83 $15.95 295,568
2021-02-08 $17.53 $17.80 $17.45 $17.56 $15.71 207,871
2021-02-05 $17.76 $17.94 $17.49 $17.53 $15.68 289,487
2021-02-04 $17.51 $17.80 $17.51 $17.73 $15.86 196,070
2021-02-03 $17.74 $17.83 $17.34 $17.45 $15.61 231,192
2021-02-02 $17.74 $18.01 $17.60 $17.64 $15.78 185,440
2021-02-01 $17.92 $18.00 $17.59 $17.60 $15.75 224,066
2021-01-29 $18.11 $18.43 $17.62 $17.67 $15.81 338,069
2021-01-28 $18.12 $18.71 $18.01 $18.51 $16.56 169,714
2021-01-27 $18.64 $18.76 $18.18 $18.19 $16.28 194,208
2021-01-26 $19.19 $19.19 $18.90 $18.95 $16.96 157,542
2021-01-25 $19.00 $19.35 $18.69 $19.20 $17.18 232,054
2021-01-22 $18.69 $19.06 $18.63 $19.05 $17.04 183,183
2021-01-21 $18.93 $19.00 $18.72 $18.88 $16.89 240,041
2021-01-20 $19.00 $19.05 $18.72 $19.00 $17.00 238,572
2021-01-19 $19.23 $19.35 $18.83 $19.00 $17.00 384,172
2021-01-15 $19.28 $19.49 $19.00 $19.20 $17.18 314,194
2021-01-14 $19.15 $19.58 $18.86 $19.48 $17.43 189,471
2021-01-13 $19.14 $19.14 $18.63 $19.08 $17.07 160,124
2021-01-12 $18.63 $19.18 $18.59 $19.17 $17.15 221,037
2021-01-11 $18.55 $18.79 $18.47 $18.61 $16.65 137,630
2021-01-08 $18.95 $19.03 $18.25 $18.55 $16.60 144,792
2021-01-07 $19.18 $19.32 $18.66 $18.79 $16.81 206,030
2021-01-06 $18.00 $19.04 $17.91 $19.01 $17.01 222,020
2021-01-05 $17.58 $17.89 $17.57 $17.79 $15.91 257,406
2021-01-04 $17.74 $17.84 $17.51 $17.69 $15.83 287,276
2020-12-31 $17.38 $17.66 $17.38 $17.63 $15.77 73,214
2020-12-30 $17.35 $17.67 $17.35 $17.49 $15.65 99,694
2020-12-29 $17.64 $17.64 $17.32 $17.38 $15.55 135,325
2020-12-28 $17.75 $17.85 $17.59 $17.62 $15.77 102,091
2020-12-24 $17.84 $17.84 $17.44 $17.65 $15.79 69,160
2020-12-23 $17.30 $17.83 $17.30 $17.82 $15.94 227,555
2020-12-22 $17.45 $17.50 $17.21 $17.27 $15.45 103,834
2020-12-21 $17.68 $17.74 $17.31 $17.47 $15.63 191,094
2020-12-18 $17.85 $18.05 $17.73 $17.81 $15.94 1,134,512
2020-12-17 $17.57 $17.80 $17.38 $17.77 $15.90 195,985
2020-12-16 $17.72 $17.72 $17.50 $17.58 $15.73 237,364
2020-12-15 $17.78 $17.87 $17.57 $17.73 $15.86 231,869
2020-12-14 $17.88 $18.05 $17.67 $17.67 $15.81 233,259
2020-12-11 $17.50 $17.88 $17.50 $17.69 $15.82 174,251
2020-12-10 $17.54 $17.66 $17.38 $17.65 $15.79 144,370
2020-12-09 $17.41 $17.73 $17.38 $17.54 $15.69 155,289
2020-12-08 $17.38 $17.50 $17.30 $17.41 $15.58 90,530
2020-12-07 $17.52 $17.69 $17.28 $17.50 $15.66 126,841
2020-12-04 $17.59 $17.79 $17.44 $17.62 $15.77 109,580
2020-12-03 $17.60 $17.70 $17.30 $17.46 $15.62 165,057
2020-12-02 $17.62 $17.76 $17.40 $17.53 $15.68 192,591
2020-12-01 $17.38 $17.62 $17.29 $17.58 $15.73 176,171
2020-11-30 $17.24 $17.45 $17.13 $17.20 $15.39 235,654
2020-11-27 $18.19 $18.19 $17.65 $17.72 $15.60 100,093
2020-11-25 $17.90 $18.11 $17.56 $18.11 $15.94 197,070
2020-11-24 $17.78 $17.94 $17.68 $17.91 $15.77 140,630
2020-11-23 $17.10 $17.47 $16.95 $17.44 $15.35 206,015
2020-11-20 $16.74 $16.95 $16.58 $16.94 $14.91 185,165
2020-11-19 $16.38 $16.76 $16.21 $16.75 $14.75 157,090
2020-11-18 $16.43 $16.64 $16.40 $16.42 $14.46 165,812
2020-11-17 $16.36 $16.43 $16.14 $16.39 $14.43 198,259
2020-11-16 $16.56 $16.60 $16.17 $16.50 $14.53 255,516
2020-11-13 $15.90 $16.04 $15.90 $15.96 $14.05 201,380
2020-11-12 $15.90 $15.95 $15.64 $15.85 $13.95 127,909
2020-11-11 $16.67 $16.67 $16.06 $16.14 $14.21 157,089
2020-11-10 $16.45 $16.69 $16.35 $16.44 $14.47 179,344
2020-11-09 $15.79 $16.84 $15.79 $16.28 $14.33 341,954
2020-11-06 $15.45 $15.54 $15.12 $15.18 $13.36 211,880
2020-11-05 $14.99 $15.57 $14.99 $15.43 $13.58 220,077
2020-11-04 $15.30 $15.61 $14.96 $15.01 $13.21 278,568
2020-11-03 $15.99 $16.05 $15.80 $15.87 $13.97 238,648
2020-11-02 $15.76 $15.92 $15.64 $15.75 $13.87 212,117
2020-10-30 $15.86 $16.12 $15.66 $15.71 $13.83 221,348
2020-10-29 $15.70 $16.02 $15.55 $16.00 $14.09 213,260
2020-10-28 $15.65 $16.00 $15.52 $15.73 $13.85 193,557
2020-10-27 $16.39 $16.40 $15.84 $15.87 $13.97 153,353
2020-10-26 $16.21 $16.44 $16.06 $16.36 $14.40 267,673
2020-10-23 $16.66 $16.66 $16.20 $16.37 $14.41 146,779
2020-10-22 $15.97 $16.42 $15.90 $16.37 $14.41 169,036
2020-10-21 $15.81 $16.09 $15.81 $15.96 $14.05 182,336
2020-10-20 $15.79 $16.06 $15.79 $15.85 $13.95 145,603
2020-10-19 $15.81 $16.00 $15.73 $15.79 $13.90 323,564
2020-10-16 $15.90 $15.94 $15.61 $15.66 $13.79 207,871
2020-10-15 $15.29 $15.93 $15.21 $15.90 $14.00 188,909
2020-10-14 $15.34 $15.50 $15.30 $15.38 $13.54 261,668
2020-10-13 $15.82 $15.82 $15.39 $15.46 $13.61 240,819
2020-10-12 $16.23 $16.35 $15.83 $15.87 $13.97 282,663
2020-10-09 $16.40 $16.44 $16.15 $16.36 $14.40 229,450
2020-10-08 $16.05 $16.35 $15.97 $16.33 $14.38 156,578
2020-10-07 $15.81 $16.05 $15.63 $15.95 $14.04 275,638
2020-10-06 $15.60 $15.81 $15.44 $15.56 $13.70 241,607
2020-10-05 $15.77 $15.77 $15.47 $15.62 $13.75 191,749
2020-10-02 $14.77 $15.64 $14.76 $15.59 $13.73 286,731
2020-10-01 $14.69 $14.90 $14.57 $14.88 $13.10 191,572
2020-09-30 $14.63 $14.86 $14.59 $14.69 $12.93 210,124
2020-09-29 $14.98 $14.98 $14.51 $14.74 $12.98 157,785
2020-09-28 $14.56 $14.97 $14.55 $14.91 $13.13 219,864
2020-09-25 $14.17 $14.51 $14.17 $14.39 $12.67 125,595
2020-09-24 $14.12 $14.54 $14.12 $14.31 $12.60 218,216
2020-09-23 $14.47 $14.83 $14.12 $14.12 $12.43 287,112
2020-09-22 $14.26 $14.55 $14.23 $14.32 $12.61 245,686
2020-09-21 $14.44 $14.65 $14.16 $14.31 $12.60 353,910
2020-09-18 $14.67 $14.68 $14.51 $14.58 $12.84 484,933
2020-09-17 $14.65 $14.76 $14.57 $14.68 $12.92 192,991
2020-09-16 $14.62 $14.85 $14.57 $14.73 $12.97 217,832
2020-09-15 $14.93 $14.99 $14.50 $14.63 $12.88 133,487
2020-09-14 $14.71 $14.89 $14.61 $14.85 $13.07 187,475
2020-09-11 $14.46 $14.63 $14.41 $14.53 $12.79 149,724
2020-09-10 $14.70 $14.82 $14.47 $14.50 $12.77 228,770
2020-09-09 $14.85 $15.26 $14.70 $14.73 $12.97 235,955
2020-09-08 $15.45 $15.49 $14.84 $14.84 $13.07 344,456
2020-09-04 $15.82 $16.00 $15.67 $15.84 $13.69 256,234
2020-09-03 $15.56 $15.99 $15.54 $15.63 $13.51 174,061
2020-09-02 $15.47 $15.70 $15.37 $15.59 $13.47 115,089
2020-09-01 $15.45 $15.57 $15.36 $15.47 $13.37 136,192
2020-08-31 $15.54 $15.60 $15.34 $15.45 $13.35 147,323
2020-08-28 $15.34 $15.62 $15.27 $15.58 $13.46 226,121
2020-08-27 $15.18 $15.43 $15.12 $15.34 $13.26 210,139
2020-08-26 $15.57 $15.64 $15.21 $15.24 $13.17 198,142
2020-08-25 $15.38 $15.56 $15.25 $15.51 $13.40 164,178
2020-08-24 $15.06 $15.28 $14.92 $15.25 $13.18 121,837
2020-08-21 $14.91 $15.04 $14.83 $14.95 $12.92 133,135
2020-08-20 $15.01 $15.11 $14.89 $14.92 $12.89 204,056
2020-08-19 $15.37 $15.49 $15.03 $15.10 $13.05 201,085
2020-08-18 $15.50 $15.50 $15.32 $15.40 $13.31 285,724
2020-08-17 $15.41 $15.54 $15.26 $15.46 $13.36 186,022
2020-08-14 $15.25 $15.45 $15.17 $15.41 $13.32 209,809
2020-08-13 $15.55 $15.55 $15.20 $15.34 $13.26 227,548
2020-08-12 $15.52 $15.69 $15.45 $15.65 $13.52 280,190
2020-08-11 $15.19 $15.56 $15.19 $15.39 $13.30 232,115
2020-08-10 $14.87 $15.45 $14.87 $15.10 $13.05 259,071
2020-08-07 $14.18 $14.90 $14.18 $14.86 $12.84 286,637
2020-08-06 $14.13 $14.44 $14.05 $14.32 $12.37 206,682
2020-08-05 $13.80 $14.32 $13.80 $14.16 $12.24 292,419
2020-08-04 $14.01 $14.09 $13.69 $13.80 $11.92 285,941
2020-08-03 $14.40 $14.41 $14.02 $14.02 $12.11 238,203
2020-07-31 $14.50 $14.83 $14.19 $14.48 $12.51 336,816
2020-07-30 $13.86 $14.37 $13.86 $14.03 $12.12 151,126
2020-07-29 $13.94 $14.05 $13.73 $13.99 $12.09 141,300
2020-07-28 $13.85 $14.01 $13.78 $13.86 $11.98 124,805
2020-07-27 $13.90 $13.95 $13.74 $13.81 $11.93 177,410
2020-07-24 $14.13 $14.23 $13.99 $13.99 $12.09 134,197
2020-07-23 $13.98 $14.14 $13.90 $14.07 $12.16 165,950
2020-07-22 $14.16 $14.19 $13.85 $13.93 $12.04 139,454
2020-07-21 $13.90 $14.26 $13.90 $14.20 $12.27 237,073
2020-07-20 $13.72 $13.79 $13.66 $13.77 $11.90 261,044
2020-07-17 $13.87 $13.93 $13.70 $13.75 $11.88 184,334
2020-07-16 $13.90 $14.14 $13.76 $13.90 $12.01 154,158
2020-07-15 $13.61 $14.11 $13.61 $13.97 $12.07 213,132
2020-07-14 $13.61 $13.86 $13.45 $13.62 $11.77 215,369
2020-07-13 $13.73 $13.98 $13.54 $13.70 $11.84 174,003
2020-07-10 $13.32 $13.71 $13.32 $13.63 $11.78 506,219
2020-07-09 $13.54 $13.85 $13.38 $13.42 $11.60 269,017
2020-07-08 $13.66 $13.86 $13.49 $13.64 $11.79 305,270
2020-07-07 $13.62 $13.73 $13.51 $13.60 $11.75 343,518
2020-07-06 $14.09 $14.37 $13.71 $13.85 $11.97 376,334
2020-07-02 $14.50 $14.64 $14.00 $14.04 $12.13 166,411
2020-07-01 $14.29 $14.44 $14.23 $14.31 $12.37 275,066
2020-06-30 $14.08 $14.42 $14.08 $14.31 $12.37 226,258
2020-06-29 $13.96 $14.35 $13.96 $14.20 $12.27 202,750
2020-06-26 $14.36 $14.40 $13.83 $13.89 $12.00 381,253
2020-06-25 $14.01 $14.49 $13.92 $14.45 $12.49 168,076
2020-06-24 $14.63 $14.70 $14.06 $14.10 $12.18 971,186
2020-06-23 $15.08 $15.13 $14.65 $14.83 $12.81 259,890
2020-06-22 $14.53 $14.92 $14.41 $14.75 $12.75 167,173
2020-06-19 $14.87 $15.15 $14.49 $14.65 $12.66 723,653
2020-06-18 $14.61 $14.92 $14.54 $14.72 $12.72 553,781
2020-06-17 $15.23 $15.24 $14.74 $14.74 $12.74 111,198
2020-06-16 $15.48 $15.49 $14.91 $15.18 $13.12 546,877
2020-06-15 $14.39 $15.04 $14.32 $14.90 $12.88 158,750
2020-06-12 $15.04 $15.06 $14.61 $14.91 $12.88 623,366
2020-06-11 $15.25 $15.34 $14.56 $14.58 $12.60 296,978
2020-06-10 $16.27 $16.27 $15.54 $15.65 $13.52 650,274
2020-06-09 $16.25 $16.40 $15.91 $16.30 $14.08 266,310
2020-06-08 $16.27 $16.60 $16.23 $16.46 $14.22 303,553
2020-06-05 $16.39 $16.74 $16.28 $16.61 $14.11 356,135
2020-06-04 $15.54 $15.99 $15.27 $15.99 $13.59 205,229
2020-06-03 $15.22 $15.76 $15.21 $15.56 $13.22 188,833
2020-06-02 $15.25 $15.66 $14.88 $14.99 $12.74 226,612
2020-06-01 $15.45 $15.49 $15.20 $15.25 $12.96 206,368
2020-05-29 $15.41 $15.43 $15.21 $15.41 $13.09 199,197
2020-05-28 $16.16 $16.19 $15.46 $15.50 $13.17 267,754
2020-05-27 $15.40 $16.04 $15.40 $15.99 $13.59 354,980
2020-05-26 $14.61 $15.28 $14.61 $15.16 $12.88 205,696
2020-05-22 $14.72 $14.79 $14.24 $14.32 $12.17 157,016
2020-05-21 $14.75 $14.84 $14.49 $14.63 $12.43 153,417
2020-05-20 $14.44 $14.84 $14.33 $14.79 $12.57 174,843
2020-05-19 $14.84 $14.84 $14.19 $14.26 $12.12 169,969
2020-05-18 $14.47 $15.00 $14.41 $14.91 $12.67 210,057
2020-05-15 $13.58 $14.30 $13.54 $14.08 $11.96 304,288
2020-05-14 $13.63 $13.83 $13.27 $13.74 $11.67 249,296
2020-05-13 $14.21 $14.73 $13.57 $13.88 $11.79 326,789
2020-05-12 $14.83 $15.22 $14.26 $14.29 $12.14 212,570
2020-05-11 $15.16 $15.16 $14.61 $14.71 $12.50 323,504
2020-05-08 $14.45 $15.34 $14.45 $15.21 $12.92 335,568
2020-05-07 $14.36 $14.59 $14.21 $14.29 $12.14 454,257
2020-05-06 $14.24 $14.43 $14.02 $14.22 $12.08 329,412
2020-05-05 $14.89 $14.94 $14.21 $14.25 $12.11 392,086
2020-05-04 $14.25 $14.82 $14.00 $14.78 $12.56 354,106
2020-05-01 $13.45 $14.34 $13.45 $14.26 $12.12 382,321
2020-04-30 $13.75 $13.86 $13.21 $13.65 $11.60 441,023
2020-04-29 $13.98 $14.08 $13.68 $13.82 $11.74 474,544
2020-04-28 $14.21 $14.24 $13.82 $13.84 $11.76 303,430
2020-04-27 $13.43 $14.01 $13.43 $13.86 $11.78 363,271
2020-04-24 $13.57 $13.57 $13.26 $13.41 $11.39 248,796
2020-04-23 $13.70 $13.85 $13.42 $13.44 $11.42 167,415
2020-04-22 $13.69 $13.82 $13.40 $13.63 $11.58 196,101
2020-04-21 $13.55 $13.99 $13.44 $13.54 $11.50 427,904
2020-04-20 $13.83 $14.21 $13.70 $13.79 $11.72 232,353
2020-04-17 $13.90 $14.15 $13.75 $13.91 $11.82 337,329
2020-04-16 $13.31 $13.64 $13.20 $13.50 $11.47 341,537
2020-04-15 $13.46 $13.49 $13.03 $13.24 $11.25 487,509
2020-04-14 $13.35 $13.86 $12.90 $13.72 $11.66 493,042
2020-04-13 $13.53 $13.67 $12.96 $13.20 $11.22 270,139
2020-04-09 $13.30 $13.77 $13.16 $13.50 $11.47 559,214
2020-04-08 $13.09 $13.33 $12.81 $13.20 $11.22 422,300
2020-04-07 $13.50 $13.94 $12.98 $13.01 $11.05 478,456
2020-04-06 $13.06 $13.49 $12.84 $13.12 $11.15 373,328
2020-04-03 $13.58 $13.85 $12.65 $12.76 $10.84 474,540
2020-04-02 $13.89 $14.23 $13.54 $13.78 $11.71 489,341
2020-04-01 $14.70 $15.09 $13.92 $13.96 $11.86 394,980
2020-03-31 $15.33 $15.47 $14.95 $15.27 $12.97 239,848
2020-03-30 $15.09 $15.53 $14.78 $15.48 $13.15 246,668
2020-03-27 $15.49 $16.09 $15.00 $15.09 $12.82 179,597
2020-03-26 $14.54 $16.15 $14.51 $16.00 $13.59 352,141
2020-03-25 $14.87 $15.42 $14.35 $14.51 $12.33 365,824
2020-03-24 $14.81 $15.45 $14.56 $14.95 $12.70 461,130
2020-03-23 $14.63 $15.16 $14.00 $14.04 $11.93 875,314
2020-03-20 $15.72 $17.25 $14.45 $14.91 $12.67 846,326
2020-03-19 $15.48 $15.93 $14.33 $15.63 $13.28 502,161
2020-03-18 $16.87 $17.06 $15.62 $15.96 $13.56 591,269
2020-03-17 $16.50 $17.81 $16.50 $17.78 $15.11 401,493
2020-03-16 $16.17 $17.13 $13.62 $16.28 $13.83 371,780
2020-03-13 $18.07 $18.55 $17.10 $17.47 $14.84 691,148
2020-03-12 $17.84 $18.29 $17.00 $17.29 $14.69 413,482
2020-03-11 $19.47 $19.55 $18.66 $18.79 $15.96 367,269
2020-03-10 $20.39 $20.60 $18.81 $19.86 $16.87 735,006
2020-03-09 $20.79 $20.94 $19.96 $19.96 $16.96 372,294
2020-03-06 $21.51 $22.00 $21.35 $21.90 $18.35 525,506
2020-03-05 $22.08 $22.28 $21.86 $22.05 $18.48 317,297
2020-03-04 $21.97 $22.47 $21.78 $22.46 $18.82 205,311
2020-03-03 $21.71 $21.86 $21.31 $21.76 $18.23 427,439
2020-03-02 $20.47 $21.76 $20.47 $21.65 $18.14 416,059
2020-02-28 $20.64 $20.84 $20.04 $20.44 $17.13 479,752
2020-02-27 $21.61 $21.76 $21.06 $21.07 $17.65 260,286
2020-02-26 $21.57 $21.86 $21.51 $21.78 $18.25 317,162
2020-02-25 $22.15 $22.15 $21.57 $21.59 $18.09 288,238
2020-02-24 $22.00 $22.20 $22.00 $22.12 $18.53 230,474
2020-02-21 $22.12 $22.24 $22.03 $22.24 $18.63 136,718
2020-02-20 $22.12 $22.24 $22.01 $22.18 $18.58 182,340
2020-02-19 $22.04 $22.14 $21.92 $22.07 $18.49 117,212
2020-02-18 $22.00 $22.08 $21.79 $22.00 $18.43 154,947
2020-02-14 $21.99 $22.11 $21.94 $22.00 $18.43 149,589
2020-02-13 $21.83 $22.08 $21.83 $22.01 $18.44 168,534
2020-02-12 $21.55 $21.89 $21.53 $21.79 $18.26 243,229
2020-02-11 $22.00 $22.05 $21.55 $21.56 $18.07 308,687
2020-02-10 $21.84 $22.08 $21.78 $21.98 $18.42 231,343
2020-02-07 $21.99 $22.22 $21.74 $21.76 $18.23 602,658
2020-02-06 $21.46 $21.58 $21.32 $21.42 $17.95 146,678
2020-02-05 $21.20 $21.42 $21.14 $21.40 $17.93 195,530
2020-02-04 $20.80 $21.20 $20.80 $21.12 $17.70 205,381
2020-02-03 $20.49 $20.68 $20.35 $20.68 $17.33 164,022
2020-01-31 $20.15 $20.82 $20.07 $20.43 $17.12 267,646
2020-01-30 $19.82 $20.07 $19.79 $20.05 $16.80 141,507
2020-01-29 $19.85 $19.99 $19.72 $19.82 $16.61 86,445
2020-01-28 $19.92 $19.97 $19.75 $19.88 $16.66 157,606
2020-01-27 $19.72 $19.96 $19.72 $19.87 $16.65 152,112
2020-01-24 $19.88 $19.98 $19.69 $19.82 $16.61 137,319
2020-01-23 $19.61 $19.92 $19.57 $19.87 $16.65 163,421
2020-01-22 $19.77 $19.77 $19.61 $19.64 $16.46 199,791
2020-01-21 $19.84 $19.95 $19.71 $19.75 $16.55 141,442
2020-01-17 $19.74 $19.90 $19.74 $19.87 $16.65 110,411
2020-01-16 $19.64 $19.81 $19.58 $19.73 $16.53 108,018
2020-01-15 $19.64 $19.77 $19.53 $19.61 $16.43 117,600
2020-01-14 $19.53 $19.69 $19.47 $19.68 $16.49 178,493
2020-01-13 $19.52 $19.52 $19.41 $19.49 $16.33 101,321
2020-01-10 $19.46 $19.54 $19.40 $19.52 $16.36 136,199
2020-01-09 $19.45 $19.54 $19.41 $19.51 $16.35 96,790
2020-01-08 $19.39 $19.54 $19.39 $19.46 $16.31 81,908
2020-01-07 $19.52 $19.52 $19.25 $19.33 $16.20 170,125
2020-01-06 $19.58 $19.72 $19.36 $19.52 $16.36 210,667
2020-01-03 $19.61 $19.71 $19.45 $19.71 $16.51 193,129
2020-01-02 $19.70 $19.74 $19.41 $19.72 $16.52 170,782
2019-12-31 $19.53 $19.77 $19.48 $19.68 $16.49 174,053
2019-12-30 $19.53 $19.64 $19.49 $19.59 $16.41 97,969
2019-12-27 $19.55 $19.67 $19.47 $19.57 $16.40 87,906
2019-12-26 $19.56 $19.62 $19.48 $19.57 $16.40 121,176
2019-12-24 $19.61 $19.78 $19.42 $19.57 $16.40 67,649
2019-12-23 $19.97 $20.07 $19.60 $19.63 $16.45 115,319
2019-12-20 $19.89 $20.17 $19.75 $20.02 $16.77 1,068,652
2019-12-19 $19.81 $19.86 $19.71 $19.76 $16.56 154,702
2019-12-18 $20.02 $20.10 $19.72 $19.79 $16.58 242,415
2019-12-17 $20.03 $20.13 $19.90 $19.95 $16.72 243,937
2019-12-16 $20.05 $20.17 $20.00 $20.05 $16.80 168,933
2019-12-13 $19.68 $20.10 $19.48 $20.06 $16.81 289,294
2019-12-12 $19.52 $19.80 $19.50 $19.70 $16.51 260,094
2019-12-11 $19.59 $19.70 $19.50 $19.52 $16.36 152,593
2019-12-10 $19.62 $19.70 $19.54 $19.55 $16.38 179,256
2019-12-09 $19.57 $19.68 $19.54 $19.63 $16.45 147,154
2019-12-06 $19.69 $19.75 $19.54 $19.54 $16.37 159,168
2019-12-05 $19.55 $19.65 $19.49 $19.58 $16.41 97,067
2019-12-04 $19.54 $19.69 $19.46 $19.47 $16.31 137,239
2019-12-03 $19.77 $19.80 $19.49 $19.61 $16.43 110,096
2019-12-02 $20.16 $20.18 $19.75 $19.78 $16.57 192,880
2019-11-29 $20.41 $20.45 $20.22 $20.29 $16.77 91,970
2019-11-27 $20.05 $20.42 $20.05 $20.42 $16.88 207,389
2019-11-26 $19.51 $20.03 $19.51 $20.02 $16.55 244,892
2019-11-25 $19.84 $19.98 $19.79 $19.93 $16.47 98,202
2019-11-22 $19.90 $19.94 $19.78 $19.78 $16.35 120,245
2019-11-21 $19.84 $19.92 $19.74 $19.91 $16.46 147,189
2019-11-20 $19.92 $20.15 $19.84 $19.93 $16.47 207,772
2019-11-19 $19.72 $19.93 $19.72 $19.87 $16.42 146,656
2019-11-18 $19.73 $19.73 $19.63 $19.71 $16.29 90,142
2019-11-15 $19.83 $19.87 $19.65 $19.70 $16.28 121,318
2019-11-14 $19.79 $19.79 $19.63 $19.73 $16.31 197,583
2019-11-13 $19.77 $19.84 $19.60 $19.81 $16.38 155,413
2019-11-12 $19.88 $19.98 $19.68 $19.80 $16.37 96,750
2019-11-11 $19.70 $19.89 $19.64 $19.85 $16.41 94,750
2019-11-08 $19.63 $19.77 $19.59 $19.70 $16.28 90,703
2019-11-07 $19.57 $19.72 $19.51 $19.65 $16.24 125,819
2019-11-06 $19.48 $19.59 $19.46 $19.53 $16.14 112,227
2019-11-05 $19.57 $19.64 $19.49 $19.51 $16.13 120,386
2019-11-04 $19.54 $19.63 $19.43 $19.61 $16.21 172,527
2019-11-01 $19.34 $19.64 $18.97 $19.55 $16.16 238,979
2019-10-31 $19.49 $19.49 $18.94 $19.26 $15.92 218,996
2019-10-30 $19.29 $19.31 $19.10 $19.31 $15.96 164,165
2019-10-29 $19.17 $19.35 $19.10 $19.27 $15.93 146,718
2019-10-28 $18.99 $19.19 $18.90 $19.08 $15.77 106,778
2019-10-25 $18.96 $19.05 $18.91 $19.02 $15.72 148,182
2019-10-24 $19.01 $19.04 $18.88 $18.93 $15.65 97,826
2019-10-23 $18.87 $18.99 $18.75 $18.96 $15.67 466,542
2019-10-22 $18.79 $18.99 $18.79 $18.92 $15.64 156,473
2019-10-21 $18.67 $18.86 $18.58 $18.86 $15.59 138,456
2019-10-18 $18.56 $18.83 $18.48 $18.79 $15.53 152,971
2019-10-17 $18.46 $18.60 $18.36 $18.56 $15.34 112,312
2019-10-16 $18.42 $18.45 $18.26 $18.43 $15.23 104,647
2019-10-15 $18.28 $18.42 $18.20 $18.38 $15.19 96,416
2019-10-14 $18.29 $18.33 $18.23 $18.29 $15.12 81,389
2019-10-11 $18.27 $18.48 $18.23 $18.27 $15.10 170,676
2019-10-10 $18.00 $18.26 $18.00 $18.16 $15.01 127,813
2019-10-09 $18.07 $18.09 $17.92 $18.02 $14.90 177,644
2019-10-08 $17.91 $17.98 $17.70 $17.97 $14.85 211,987
2019-10-07 $17.89 $18.02 $17.78 $17.89 $14.79 109,963
2019-10-04 $17.76 $17.89 $17.67 $17.85 $14.76 100,721
2019-10-03 $17.68 $17.83 $17.57 $17.73 $14.66 84,820
2019-10-02 $17.84 $17.90 $17.57 $17.68 $14.61 173,561
2019-10-01 $18.12 $18.15 $17.84 $17.88 $14.78 183,100
2019-09-30 $18.01 $18.09 $17.89 $18.02 $14.90 138,256
2019-09-27 $18.04 $18.10 $17.86 $17.95 $14.84 62,446
2019-09-26 $18.03 $18.05 $17.89 $17.95 $14.84 65,726
2019-09-25 $17.98 $18.07 $17.92 $18.02 $14.90 89,192
2019-09-24 $18.18 $18.25 $17.92 $17.92 $14.81 136,425
2019-09-23 $18.06 $18.20 $17.97 $18.16 $15.01 97,206
2019-09-20 $18.16 $18.20 $17.96 $18.05 $14.92 386,180
2019-09-19 $18.16 $18.28 $18.09 $18.09 $14.95 104,233
2019-09-18 $18.24 $18.34 $18.09 $18.13 $14.99 111,068
2019-09-17 $18.19 $18.27 $17.94 $18.25 $15.09 137,043
2019-09-16 $18.07 $18.20 $18.03 $18.13 $14.99 80,969
2019-09-13 $18.16 $18.28 $18.08 $18.15 $15.00 117,743
2019-09-12 $17.97 $18.16 $17.85 $18.14 $14.99 124,128
2019-09-11 $17.70 $17.99 $17.65 $17.99 $14.87 115,743
2019-09-10 $17.96 $17.96 $17.65 $17.69 $14.62 142,450
2019-09-09 $17.75 $17.99 $17.63 $17.95 $14.84 202,211
2019-09-06 $17.60 $17.80 $17.60 $17.74 $14.66 157,932
2019-09-05 $17.75 $17.87 $17.61 $17.65 $14.59 149,615
2019-09-04 $17.68 $17.76 $17.55 $17.60 $14.55 105,257
2019-09-03 $17.29 $17.65 $17.24 $17.61 $14.56 220,876
2019-08-30 $17.62 $17.63 $17.47 $17.51 $14.47 168,721
2019-08-29 $17.60 $17.82 $17.60 $17.76 $14.46 213,799
2019-08-28 $17.46 $17.66 $17.46 $17.49 $14.24 185,441
2019-08-27 $17.71 $17.80 $17.46 $17.48 $14.23 120,978
2019-08-26 $17.56 $17.73 $17.56 $17.63 $14.35 128,967
2019-08-23 $17.89 $18.14 $17.53 $17.56 $14.29 192,607
2019-08-22 $17.83 $17.95 $17.71 $17.84 $14.52 90,624
2019-08-21 $17.81 $17.88 $17.64 $17.75 $14.45 111,614
2019-08-20 $17.95 $18.00 $17.69 $17.75 $14.45 154,462
2019-08-19 $18.00 $18.05 $17.93 $17.98 $14.64 154,447
2019-08-16 $17.65 $17.92 $17.65 $17.87 $14.55 110,434
2019-08-15 $17.70 $17.85 $17.58 $17.60 $14.33 153,776
2019-08-14 $17.81 $17.85 $17.59 $17.71 $14.42 149,726
2019-08-13 $17.82 $18.00 $17.74 $17.91 $14.58 175,131
2019-08-12 $17.77 $17.88 $17.72 $17.83 $14.51 122,166
2019-08-09 $17.69 $17.91 $17.68 $17.82 $14.51 219,112
2019-08-08 $17.64 $17.89 $17.64 $17.69 $14.40 241,390
2019-08-07 $17.46 $17.68 $17.26 $17.60 $14.33 144,736
2019-08-06 $17.56 $17.63 $17.38 $17.51 $14.25 249,015
2019-08-05 $17.47 $17.88 $17.28 $17.57 $14.30 281,122
2019-08-02 $17.51 $17.68 $17.39 $17.61 $14.34 284,804
2019-08-01 $17.89 $18.06 $17.50 $17.51 $14.25 262,049
2019-07-31 $18.27 $18.34 $17.84 $17.96 $14.62 343,722
2019-07-30 $18.37 $18.41 $18.26 $18.31 $14.91 143,736
2019-07-29 $18.47 $18.61 $18.37 $18.38 $14.96 235,735
2019-07-26 $18.08 $18.45 $18.08 $18.43 $15.00 306,443
2019-07-25 $18.25 $18.40 $18.00 $18.02 $14.67 329,092
2019-07-24 $18.14 $18.35 $18.10 $18.31 $14.91 174,363
2019-07-23 $18.24 $18.35 $18.13 $18.15 $14.78 177,146
2019-07-22 $18.17 $18.31 $18.00 $18.23 $14.84 147,903
2019-07-19 $18.38 $18.42 $18.23 $18.25 $14.86 174,659
2019-07-18 $18.31 $18.45 $18.21 $18.38 $14.96 197,179
2019-07-17 $18.05 $18.32 $18.04 $18.26 $14.86 342,695
2019-07-16 $18.04 $18.13 $17.97 $18.02 $14.67 153,756
2019-07-15 $18.20 $18.22 $18.00 $18.10 $14.73 221,343
2019-07-12 $18.21 $18.26 $18.11 $18.15 $14.78 127,594
2019-07-11 $18.13 $18.27 $18.03 $18.17 $14.79 121,872
2019-07-10 $18.18 $18.29 $18.07 $18.09 $14.73 136,441
2019-07-09 $17.99 $18.20 $17.99 $18.19 $14.81 216,297
2019-07-08 $18.04 $18.10 $17.91 $18.00 $14.65 216,592
2019-07-05 $17.97 $18.07 $17.87 $18.05 $14.69 138,724
2019-07-03 $17.77 $17.90 $17.76 $17.87 $14.55 80,760
2019-07-02 $17.90 $18.06 $17.74 $17.79 $14.48 180,883
2019-07-01 $18.15 $18.43 $17.89 $17.90 $14.57 217,837
2019-06-28 $17.82 $18.08 $17.82 $18.07 $14.71 296,586
2019-06-27 $17.50 $17.81 $17.50 $17.79 $14.48 144,569
2019-06-26 $17.62 $17.85 $17.50 $17.54 $14.28 121,046
2019-06-25 $17.63 $17.76 $17.45 $17.65 $14.37 201,104
2019-06-24 $17.76 $18.01 $17.53 $17.55 $14.29 94,385
2019-06-21 $17.81 $17.93 $17.46 $17.65 $14.37 365,813
2019-06-20 $17.86 $17.86 $17.64 $17.81 $14.50 83,411
2019-06-19 $17.79 $17.93 $17.79 $17.82 $14.51 68,451
2019-06-18 $17.73 $17.89 $17.64 $17.79 $14.48 107,178
2019-06-17 $17.98 $18.08 $17.70 $17.72 $14.43 77,509
2019-06-14 $17.79 $18.03 $17.75 $17.98 $14.64 107,574
2019-06-13 $17.76 $17.89 $17.69 $17.75 $14.45 113,946
2019-06-12 $17.74 $17.95 $17.68 $17.71 $14.42 140,528
2019-06-11 $17.65 $17.78 $17.61 $17.76 $14.46 139,673
2019-06-10 $17.72 $17.75 $17.59 $17.62 $14.34 215,843
2019-06-07 $17.77 $17.92 $17.68 $17.83 $14.31 188,141
2019-06-06 $17.62 $17.99 $17.58 $17.74 $14.24 140,086
2019-06-05 $17.58 $17.69 $17.46 $17.61 $14.14 157,114
2019-06-04 $17.30 $17.63 $17.20 $17.58 $14.11 311,966
2019-06-03 $17.20 $17.25 $17.03 $17.19 $13.80 151,866
2019-05-31 $17.05 $17.18 $17.02 $17.17 $13.78 182,208
2019-05-30 $17.20 $17.21 $17.00 $17.05 $13.69 170,403
2019-05-29 $17.16 $17.24 $17.04 $17.17 $13.78 209,596
2019-05-28 $17.24 $17.29 $17.15 $17.15 $13.77 225,865
2019-05-24 $17.16 $17.29 $17.15 $17.25 $13.85 112,898
2019-05-23 $17.01 $17.14 $17.01 $17.07 $13.70 115,162
2019-05-22 $17.06 $17.22 $17.02 $17.09 $13.72 117,100
2019-05-21 $17.27 $17.32 $17.11 $17.14 $13.76 114,596
2019-05-20 $17.29 $17.40 $17.19 $17.20 $13.81 161,206
2019-05-17 $17.23 $17.38 $17.18 $17.30 $13.89 170,088
2019-05-16 $17.18 $17.33 $17.17 $17.32 $13.90 143,903
2019-05-15 $17.16 $17.19 $17.03 $17.16 $13.77 115,650
2019-05-14 $17.07 $17.27 $17.02 $17.20 $13.81 323,487
2019-05-13 $17.26 $17.28 $17.05 $17.05 $13.69 185,178
2019-05-10 $17.11 $17.41 $17.11 $17.37 $13.94 150,441
2019-05-09 $17.19 $17.22 $17.07 $17.19 $13.80 243,933
2019-05-08 $17.11 $17.20 $17.08 $17.13 $13.75 132,260
2019-05-07 $17.11 $17.17 $17.06 $17.13 $13.75 169,060
2019-05-06 $17.20 $17.29 $17.09 $17.15 $13.77 257,578
2019-05-03 $16.83 $17.37 $16.79 $17.28 $13.87 382,611
2019-05-02 $16.29 $16.68 $16.29 $16.62 $13.34 117,865
2019-05-01 $16.62 $16.76 $16.27 $16.27 $13.06 151,377
2019-04-30 $16.40 $16.67 $16.38 $16.64 $13.36 128,769
2019-04-29 $16.27 $16.53 $16.27 $16.41 $13.17 149,526
2019-04-26 $16.26 $16.35 $16.22 $16.33 $13.11 104,616
2019-04-25 $16.32 $16.32 $16.15 $16.25 $13.04 143,036
2019-04-24 $16.39 $16.43 $16.31 $16.34 $13.12 154,480
2019-04-23 $16.21 $16.43 $16.09 $16.41 $13.17 93,817
2019-04-22 $16.46 $16.46 $16.17 $16.21 $13.01 176,988
2019-04-18 $16.43 $16.52 $16.35 $16.48 $13.23 172,241
2019-04-17 $16.49 $16.50 $16.33 $16.44 $13.20 292,868
2019-04-16 $16.39 $16.47 $16.33 $16.45 $13.20 188,633
2019-04-15 $16.49 $16.65 $16.33 $16.38 $13.15 75,064
2019-04-12 $16.53 $16.56 $16.33 $16.48 $13.23 112,148
2019-04-11 $16.49 $16.60 $16.40 $16.42 $13.18 62,746
2019-04-10 $16.33 $16.44 $16.29 $16.43 $13.19 218,366
2019-04-09 $16.38 $16.46 $16.30 $16.32 $13.10 116,011
2019-04-08 $16.35 $16.49 $16.30 $16.39 $13.16 127,837
2019-04-05 $16.36 $16.40 $16.27 $16.35 $13.12 104,477
2019-04-04 $16.34 $16.41 $16.29 $16.35 $13.12 80,014
2019-04-03 $16.38 $16.43 $16.24 $16.33 $13.11 103,407
2019-04-02 $16.46 $16.46 $16.21 $16.31 $13.09 129,407
2019-04-01 $16.52 $16.99 $16.41 $16.49 $13.24 115,080
2019-03-29 $16.56 $16.57 $16.36 $16.47 $13.22 128,882
2019-03-28 $16.36 $16.50 $16.32 $16.49 $13.24 210,307
2019-03-27 $16.31 $16.51 $16.20 $16.38 $13.15 103,446
2019-03-26 $16.04 $16.35 $16.04 $16.34 $13.12 127,226
2019-03-25 $15.91 $16.14 $15.91 $16.00 $12.84 173,360
2019-03-22 $16.27 $16.30 $15.89 $15.96 $12.81 211,574
2019-03-21 $16.22 $16.43 $16.09 $16.33 $13.11 191,234
2019-03-20 $16.46 $16.55 $16.24 $16.24 $13.04 206,313
2019-03-19 $16.63 $16.95 $16.45 $16.49 $13.24 334,283
2019-03-18 $16.55 $16.75 $16.55 $16.59 $13.32 154,175
2019-03-15 $16.66 $16.75 $16.52 $16.54 $13.28 536,016
2019-03-14 $16.71 $16.71 $16.53 $16.65 $13.36 121,329
2019-03-13 $16.62 $16.73 $16.55 $16.60 $13.32 116,123
2019-03-12 $16.72 $16.72 $16.58 $16.61 $13.33 205,957
2019-03-11 $16.69 $16.72 $16.59 $16.67 $13.38 149,722
2019-03-08 $16.56 $16.69 $16.56 $16.67 $13.38 115,721
2019-03-07 $16.90 $16.90 $16.56 $16.64 $13.36 141,693
2019-03-06 $16.99 $17.09 $16.85 $16.90 $13.57 220,092
2019-03-05 $16.90 $17.08 $16.79 $17.00 $13.65 125,600
2019-03-04 $16.86 $16.94 $16.80 $16.89 $13.56 121,669
2019-03-01 $17.20 $17.23 $16.98 $17.05 $13.49 185,720
2019-02-28 $17.09 $17.19 $17.04 $17.13 $13.55 113,178
2019-02-27 $16.99 $17.12 $16.95 $17.10 $13.53 131,707
2019-02-26 $17.22 $17.27 $16.97 $17.00 $13.45 180,285
2019-02-25 $17.39 $17.44 $17.20 $17.23 $13.63 104,931
2019-02-22 $17.15 $17.43 $16.95 $17.36 $13.73 327,439
2019-02-21 $17.24 $17.24 $16.98 $17.10 $13.53 139,896
2019-02-20 $17.06 $17.28 $16.98 $17.27 $13.66 270,948
2019-02-19 $16.85 $17.04 $16.81 $17.02 $13.46 139,481
2019-02-15 $16.78 $16.99 $16.77 $16.93 $13.39 167,634
2019-02-14 $16.66 $16.82 $16.53 $16.72 $13.22 196,970
2019-02-13 $16.85 $16.88 $16.66 $16.74 $13.24 155,573
2019-02-12 $16.99 $17.00 $16.81 $16.84 $13.32 122,560
2019-02-11 $16.95 $16.96 $16.81 $16.93 $13.39 136,394
2019-02-08 $16.85 $16.97 $16.78 $16.92 $13.38 142,878
2019-02-07 $16.70 $16.90 $16.70 $16.90 $13.37 188,871
2019-02-06 $16.65 $16.80 $16.56 $16.71 $13.22 170,543
2019-02-05 $16.76 $16.76 $16.56 $16.66 $13.18 203,879
2019-02-04 $16.54 $16.82 $16.42 $16.77 $13.26 242,243
2019-02-01 $16.25 $16.62 $16.20 $16.55 $13.09 228,229
2019-01-31 $16.70 $16.70 $15.98 $16.31 $12.90 340,951
2019-01-30 $16.78 $16.80 $16.66 $16.72 $13.22 114,042
2019-01-29 $16.61 $16.83 $16.61 $16.77 $13.26 90,715
2019-01-28 $16.69 $16.80 $16.62 $16.74 $13.24 97,885
2019-01-25 $16.74 $16.78 $16.64 $16.71 $13.22 137,394
2019-01-24 $16.80 $16.85 $16.61 $16.67 $13.19 114,169
2019-01-23 $16.79 $16.87 $16.66 $16.80 $13.29 180,865
2019-01-22 $16.69 $16.80 $16.66 $16.79 $13.28 167,101
2019-01-18 $16.74 $16.76 $16.65 $16.73 $13.23 207,701
2019-01-17 $16.63 $16.73 $16.59 $16.69 $13.20 259,746
2019-01-16 $16.56 $16.71 $16.54 $16.69 $13.20 177,223
2019-01-15 $16.71 $16.71 $16.48 $16.57 $13.11 184,102
2019-01-14 $16.67 $16.85 $16.58 $16.70 $13.21 198,814
2019-01-11 $16.93 $16.93 $16.68 $16.71 $13.22 171,311
2019-01-10 $16.96 $16.97 $16.84 $16.93 $13.39 124,724
2019-01-09 $16.89 $17.00 $16.79 $16.98 $13.43 268,371
2019-01-08 $16.93 $16.97 $16.69 $16.87 $13.34 492,112
2019-01-07 $16.73 $16.85 $16.62 $16.81 $13.30 219,157
2019-01-04 $16.42 $16.74 $16.17 $16.72 $13.22 279,552
2019-01-03 $16.17 $16.38 $16.17 $16.27 $12.87 216,285
2019-01-02 $16.04 $16.26 $15.88 $16.26 $12.86 216,295
2018-12-31 $16.04 $16.15 $15.88 $16.13 $12.76 247,677
2018-12-28 $15.56 $15.99 $15.56 $15.99 $12.65 246,443
2018-12-27 $15.35 $15.57 $15.19 $15.55 $12.30 497,658
2018-12-26 $15.15 $15.41 $15.02 $15.41 $12.19 252,398
2018-12-24 $15.19 $15.27 $15.01 $15.07 $11.92 147,766
2018-12-21 $15.60 $15.82 $15.21 $15.23 $12.05 542,714
2018-12-20 $15.33 $15.61 $15.33 $15.54 $12.29 589,637
2018-12-19 $15.68 $15.86 $15.24 $15.40 $12.18 318,403
2018-12-18 $15.96 $15.98 $15.64 $15.69 $12.41 326,124
2018-12-17 $15.86 $15.99 $15.83 $15.90 $12.58 314,243
2018-12-14 $15.92 $16.02 $15.80 $15.88 $12.56 156,035
2018-12-13 $16.22 $16.31 $15.82 $15.97 $12.63 273,311
2018-12-12 $16.25 $16.50 $16.01 $16.26 $12.86 172,439
2018-12-11 $16.43 $16.48 $15.87 $16.02 $12.67 359,806
2018-12-10 $16.23 $16.38 $16.05 $16.33 $12.92 226,423
2018-12-07 $16.20 $16.41 $16.02 $16.23 $12.84 293,276
2018-12-06 $15.79 $16.23 $15.51 $16.22 $12.83 391,338
2018-12-04 $16.17 $16.20 $15.84 $15.92 $12.59 429,518
2018-12-03 $16.15 $16.23 $15.90 $16.17 $12.79 271,504
2018-11-30 $15.68 $16.04 $15.68 $16.02 $12.67 264,447
2018-11-29 $15.61 $15.75 $15.55 $15.68 $12.40 288,986
2018-11-28 $15.61 $15.72 $15.36 $15.64 $12.37 279,378
2018-11-27 $15.48 $15.72 $15.17 $15.60 $12.34 152,783
2018-11-26 $15.99 $16.07 $15.84 $15.96 $12.42 276,949
2018-11-23 $15.64 $16.03 $15.64 $15.89 $12.37 130,923
2018-11-21 $15.75 $15.98 $15.67 $15.74 $12.25 208,407
2018-11-20 $15.78 $15.87 $15.60 $15.75 $12.26 174,191
2018-11-19 $15.92 $15.97 $15.70 $15.82 $12.32 143,076
2018-11-16 $15.67 $15.95 $15.64 $15.93 $12.40 152,987
2018-11-15 $15.33 $15.79 $15.33 $15.73 $12.25 299,380
2018-11-14 $15.61 $15.67 $15.32 $15.38 $11.97 245,216
2018-11-13 $15.49 $15.73 $15.48 $15.55 $12.11 231,531
2018-11-12 $15.37 $15.58 $15.37 $15.47 $12.04 162,270
2018-11-09 $15.39 $15.51 $15.26 $15.39 $11.98 143,189
2018-11-08 $15.18 $15.41 $15.18 $15.40 $11.99 295,466
2018-11-07 $15.22 $15.29 $15.08 $15.28 $11.90 131,113
2018-11-06 $15.03 $15.29 $14.94 $15.21 $11.84 192,185
2018-11-05 $15.08 $15.20 $15.01 $15.05 $11.72 169,145
2018-11-02 $14.96 $15.11 $14.92 $15.08 $11.74 153,537
2018-11-01 $14.75 $15.03 $14.75 $14.93 $11.62 288,536
2018-10-31 $14.84 $14.93 $14.67 $14.71 $11.45 293,027
2018-10-30 $14.90 $14.98 $14.64 $14.85 $11.56 217,767
2018-10-29 $14.71 $14.97 $14.57 $14.84 $11.55 201,110
2018-10-26 $14.75 $14.76 $14.45 $14.61 $11.37 158,764
2018-10-25 $14.31 $14.84 $14.31 $14.79 $11.51 289,334
2018-10-24 $14.54 $14.55 $14.28 $14.30 $11.13 167,132
2018-10-23 $14.38 $14.68 $14.37 $14.57 $11.34 245,555
2018-10-22 $14.65 $14.75 $14.43 $14.47 $11.26 140,990
2018-10-19 $14.74 $14.87 $14.58 $14.61 $11.37 171,752
2018-10-18 $14.89 $15.01 $14.74 $14.74 $11.47 109,460
2018-10-17 $14.76 $14.99 $14.72 $14.91 $11.61 166,930
2018-10-16 $14.68 $14.78 $14.51 $14.76 $11.49 137,407
2018-10-15 $14.46 $14.69 $14.44 $14.59 $11.36 162,117
2018-10-12 $14.83 $14.83 $14.19 $14.50 $11.29 272,312
2018-10-11 $14.78 $14.93 $14.63 $14.63 $11.39 245,943
2018-10-10 $14.94 $15.15 $14.78 $14.79 $11.51 195,925
2018-10-09 $14.80 $14.99 $14.80 $14.93 $11.62 141,941
2018-10-08 $14.77 $14.96 $14.72 $14.82 $11.54 234,825
2018-10-05 $14.88 $14.99 $14.72 $14.76 $11.49 243,968
2018-10-04 $14.93 $15.12 $14.80 $14.84 $11.55 162,412
2018-10-03 $14.75 $15.07 $14.69 $14.92 $11.62 350,745
2018-10-02 $14.81 $14.87 $14.64 $14.71 $11.45 163,063
2018-10-01 $15.04 $15.16 $14.75 $14.78 $11.51 246,306
2018-09-28 $14.88 $15.06 $14.88 $15.01 $11.69 140,900
2018-09-27 $15.08 $15.13 $14.89 $14.90 $11.60 158,906
2018-09-26 $15.41 $15.49 $15.03 $15.05 $11.72 219,630
2018-09-25 $15.45 $15.52 $15.37 $15.41 $12.00 219,145
2018-09-24 $15.63 $15.80 $15.42 $15.44 $12.02 221,136
2018-09-21 $15.65 $15.79 $15.51 $15.58 $12.13 569,239
2018-09-20 $15.32 $15.59 $15.32 $15.52 $12.08 231,906
2018-09-19 $15.31 $15.51 $15.22 $15.24 $11.86 178,169
2018-09-18 $15.36 $15.44 $15.28 $15.30 $11.91 185,172
2018-09-17 $15.43 $15.45 $15.35 $15.40 $11.99 169,052
2018-09-14 $15.22 $15.49 $15.22 $15.41 $12.00 108,300
2018-09-13 $15.43 $15.43 $15.15 $15.22 $11.85 169,858
2018-09-12 $15.60 $15.60 $15.33 $15.38 $11.97 85,425
2018-09-11 $15.53 $15.68 $15.45 $15.59 $12.14 122,618
2018-09-10 $15.60 $15.61 $15.49 $15.54 $12.10 90,304
2018-09-07 $15.50 $15.61 $15.50 $15.58 $12.13 130,542
2018-09-06 $15.96 $15.99 $15.73 $15.75 $12.07 219,329
2018-09-05 $15.69 $16.03 $15.69 $15.93 $12.21 304,041
2018-09-04 $15.50 $15.66 $15.42 $15.66 $12.00 152,697
2018-08-31 $15.26 $15.57 $15.26 $15.44 $11.83 211,078
2018-08-30 $15.26 $15.34 $15.23 $15.29 $11.72 109,978
2018-08-29 $15.31 $15.41 $15.22 $15.26 $11.69 104,071
2018-08-28 $15.29 $15.36 $15.27 $15.28 $11.71 103,053
2018-08-27 $15.36 $15.50 $15.27 $15.28 $11.71 89,660
2018-08-24 $15.31 $15.39 $15.21 $15.36 $11.77 108,622
2018-08-23 $15.42 $15.43 $15.23 $15.27 $11.70 125,307
2018-08-22 $15.39 $15.46 $15.33 $15.43 $11.82 78,024
2018-08-21 $15.35 $15.52 $15.32 $15.40 $11.80 166,330
2018-08-20 $15.37 $15.51 $15.30 $15.35 $11.76 101,113
2018-08-17 $15.35 $15.47 $15.32 $15.37 $11.78 75,435
2018-08-16 $15.30 $15.43 $15.28 $15.40 $11.80 121,341
2018-08-15 $15.41 $15.47 $15.25 $15.27 $11.70 64,470
2018-08-14 $15.26 $15.50 $15.25 $15.40 $11.80 101,818
2018-08-13 $15.28 $15.35 $15.15 $15.27 $11.70 69,600
2018-08-10 $15.30 $15.39 $15.26 $15.31 $11.73 77,551
2018-08-09 $15.49 $15.57 $15.33 $15.37 $11.78 135,540
2018-08-08 $15.47 $15.55 $15.41 $15.51 $11.88 61,418
2018-08-07 $15.57 $15.60 $15.44 $15.48 $11.86 131,822
2018-08-06 $15.41 $15.66 $15.40 $15.63 $11.98 118,356
2018-08-03 $15.55 $15.66 $15.40 $15.44 $11.83 133,378
2018-08-02 $15.39 $15.62 $15.29 $15.58 $11.94 98,716
2018-08-01 $15.25 $15.52 $15.17 $15.44 $11.83 197,151
2018-07-31 $15.95 $15.95 $15.16 $15.22 $11.66 490,264
2018-07-30 $16.15 $16.22 $16.06 $16.08 $12.32 95,081
2018-07-27 $16.32 $16.42 $16.10 $16.10 $12.34 83,834
2018-07-26 $16.27 $16.45 $16.12 $16.33 $12.51 89,835
2018-07-25 $16.29 $16.35 $16.17 $16.28 $12.47 115,107
2018-07-24 $16.36 $16.42 $16.13 $16.27 $12.47 75,614
2018-07-23 $16.26 $16.45 $16.26 $16.37 $12.54 110,326
2018-07-20 $16.07 $16.35 $16.04 $16.31 $12.50 123,404
2018-07-19 $16.19 $16.20 $16.01 $16.06 $12.31 140,372
2018-07-18 $16.07 $16.21 $16.03 $16.20 $12.41 104,740
2018-07-17 $16.03 $16.11 $16.01 $16.04 $12.29 77,363
2018-07-16 $15.90 $16.09 $15.90 $16.04 $12.29 84,590
2018-07-13 $15.98 $16.11 $15.86 $15.91 $12.19 125,325
2018-07-12 $16.04 $16.10 $15.89 $16.03 $12.28 95,151
2018-07-11 $15.98 $16.18 $15.93 $16.07 $12.31 94,718
2018-07-10 $16.12 $16.15 $15.93 $16.08 $12.32 153,534
2018-07-09 $16.11 $16.21 $16.07 $16.15 $12.37 146,221
2018-07-06 $15.94 $16.11 $15.94 $16.03 $12.28 109,022
2018-07-05 $15.96 $16.02 $15.75 $16.01 $12.27 131,536
2018-07-03 $15.84 $16.08 $15.77 $15.82 $12.12 102,817
2018-07-02 $15.72 $15.84 $15.64 $15.72 $12.04 201,310
2018-06-29 $15.86 $15.96 $15.70 $15.77 $12.08 199,604
2018-06-28 $15.83 $15.93 $15.78 $15.78 $12.09 112,878
2018-06-27 $16.23 $16.25 $15.82 $15.84 $12.14 148,454
2018-06-26 $16.29 $16.30 $16.16 $16.19 $12.40 182,790
2018-06-25 $16.26 $16.39 $16.15 $16.29 $12.48 176,321
2018-06-22 $16.44 $16.49 $16.23 $16.30 $12.49 407,491
2018-06-21 $16.27 $16.41 $16.17 $16.37 $12.54 118,790
2018-06-20 $16.32 $16.50 $16.24 $16.26 $12.46 193,417
2018-06-19 $15.98 $16.32 $15.95 $16.29 $12.48 150,191
2018-06-18 $15.95 $16.06 $15.78 $16.02 $12.27 160,290
2018-06-15 $15.87 $16.48 $15.82 $16.06 $12.31 428,168
2018-06-14 $15.95 $15.95 $15.74 $15.85 $12.14 225,659
2018-06-13 $16.01 $16.07 $15.85 $15.94 $12.21 202,615
2018-06-12 $16.21 $16.21 $15.98 $16.02 $12.27 77,279
2018-06-11 $16.28 $16.35 $16.15 $16.21 $12.42 103,775
2018-06-08 $16.32 $16.37 $16.20 $16.29 $12.48 106,957
2018-06-07 $16.47 $16.62 $16.45 $16.48 $12.50 147,828
2018-06-06 $16.30 $16.50 $16.30 $16.48 $12.50 163,653
2018-06-05 $16.20 $16.31 $16.17 $16.29 $12.35 149,334
2018-06-04 $16.10 $16.25 $16.10 $16.19 $12.28 143,784
2018-06-01 $15.99 $16.14 $15.94 $16.05 $12.17 222,914
2018-05-31 $15.80 $16.09 $15.79 $16.00 $12.13 556,600
2018-05-30 $15.44 $15.84 $15.44 $15.83 $12.00 284,293
2018-05-29 $15.19 $15.41 $15.05 $15.38 $11.66 358,616
2018-05-25 $15.29 $15.44 $15.26 $15.28 $11.59 139,748
2018-05-24 $15.32 $15.40 $15.18 $15.35 $11.64 80,645
2018-05-23 $15.30 $15.43 $15.26 $15.37 $11.65 102,651
2018-05-22 $15.37 $15.50 $15.36 $15.39 $11.67 75,247
2018-05-21 $15.25 $15.34 $15.23 $15.33 $11.62 87,911
2018-05-18 $15.15 $15.30 $15.10 $15.24 $11.56 111,236
2018-05-17 $15.12 $15.18 $15.08 $15.16 $11.50 60,698
2018-05-16 $15.08 $15.26 $15.03 $15.11 $11.46 161,872
2018-05-15 $14.97 $15.17 $14.97 $15.08 $11.43 127,943
2018-05-14 $15.13 $15.19 $14.97 $15.01 $11.38 66,970
2018-05-11 $15.38 $15.38 $15.12 $15.17 $11.50 107,299
2018-05-10 $15.32 $15.42 $15.17 $15.32 $11.62 250,240
2018-05-09 $15.15 $15.36 $15.08 $15.33 $11.62 221,276
2018-05-08 $15.02 $15.25 $14.85 $15.15 $11.49 239,517
2018-05-07 $15.21 $15.21 $15.04 $15.09 $11.44 142,284
2018-05-04 $14.81 $15.19 $14.81 $15.17 $11.50 176,646
2018-05-03 $14.59 $15.04 $14.59 $14.89 $11.29 187,205
2018-05-02 $14.90 $15.03 $14.63 $14.65 $11.11 321,383
2018-05-01 $14.81 $14.98 $14.45 $14.91 $11.31 221,980
2018-04-30 $15.06 $15.07 $14.88 $14.91 $11.31 136,176
2018-04-27 $15.00 $15.14 $15.00 $15.01 $11.38 76,721
2018-04-26 $15.03 $15.05 $14.80 $15.00 $11.37 153,869
2018-04-25 $15.14 $15.14 $14.95 $15.01 $11.38 171,273
2018-04-24 $15.14 $15.22 $15.07 $15.13 $11.47 188,526
2018-04-23 $15.07 $15.09 $14.91 $15.06 $11.42 199,521
2018-04-20 $15.05 $15.35 $15.03 $15.10 $11.45 174,359
2018-04-19 $14.96 $15.16 $14.96 $15.07 $11.43 162,782
2018-04-18 $15.20 $15.20 $14.99 $15.00 $11.37 158,313
2018-04-17 $15.18 $15.25 $15.00 $15.05 $11.41 115,122
2018-04-16 $15.09 $15.19 $15.00 $15.14 $11.48 68,597
2018-04-13 $15.22 $15.22 $15.00 $15.00 $11.37 123,872
2018-04-12 $15.01 $15.19 $15.01 $15.13 $11.47 140,397
2018-04-11 $14.98 $15.09 $14.98 $15.02 $11.39 270,476
2018-04-10 $14.81 $15.07 $14.77 $15.00 $11.37 181,044
2018-04-09 $14.92 $14.97 $14.73 $14.73 $11.17 238,914
2018-04-06 $14.96 $15.10 $14.82 $14.91 $11.31 194,129
2018-04-05 $14.94 $15.05 $14.83 $15.02 $11.39 85,380
2018-04-04 $14.63 $14.94 $14.63 $14.93 $11.32 105,001
2018-04-03 $14.63 $14.87 $14.59 $14.82 $11.24 142,789
2018-04-02 $14.69 $14.82 $14.50 $14.62 $11.09 149,543
2018-03-29 $14.80 $15.00 $14.69 $14.69 $11.14 162,186
2018-03-28 $14.70 $14.85 $14.63 $14.77 $11.20 173,659
2018-03-27 $14.86 $15.00 $14.66 $14.71 $11.15 178,031
2018-03-26 $14.71 $14.87 $14.60 $14.83 $11.25 176,074
2018-03-23 $15.01 $15.07 $14.50 $14.50 $11.00 271,907
2018-03-22 $15.32 $15.40 $14.97 $14.97 $11.35 235,933
2018-03-21 $15.40 $15.51 $15.37 $15.43 $11.70 146,712
2018-03-20 $15.50 $15.55 $15.28 $15.41 $11.69 160,146
2018-03-19 $15.47 $15.56 $15.34 $15.46 $11.72 246,671
2018-03-16 $15.37 $15.54 $15.26 $15.45 $11.72 251,010
2018-03-15 $15.48 $15.48 $15.30 $15.37 $11.65 188,017
2018-03-14 $15.49 $15.49 $15.35 $15.44 $11.71 119,663
2018-03-13 $15.54 $15.59 $15.15 $15.45 $11.72 137,938
2018-03-12 $15.54 $15.54 $15.15 $15.38 $11.66 100,060
2018-03-09 $15.45 $15.56 $15.33 $15.53 $11.78 183,389
2018-03-08 $15.50 $15.50 $15.24 $15.40 $11.68 162,940
2018-03-07 $15.21 $15.44 $15.21 $15.41 $11.69 182,845
2018-03-06 $15.27 $15.38 $14.60 $15.34 $11.63 196,514
2018-03-05 $14.77 $15.27 $14.72 $15.22 $11.54 315,828
2018-03-02 $14.51 $14.85 $14.50 $14.81 $11.23 193,829
2018-03-01 $14.65 $14.83 $14.56 $14.72 $11.04 214,738
2018-02-28 $14.95 $14.98 $14.65 $14.66 $10.99 176,696
2018-02-27 $15.18 $15.21 $14.93 $14.94 $11.20 107,146
2018-02-26 $15.15 $15.19 $15.03 $15.17 $11.37 115,889
2018-02-23 $15.03 $15.14 $14.97 $15.14 $11.35 108,162
2018-02-22 $15.06 $15.25 $15.00 $15.01 $11.25 158,827
2018-02-21 $15.08 $15.21 $14.97 $15.03 $11.27 158,412
2018-02-20 $15.33 $15.37 $15.05 $15.08 $11.31 145,478
2018-02-16 $15.28 $15.45 $14.82 $15.34 $11.50 296,084
2018-02-15 $15.33 $15.33 $15.15 $15.30 $11.47 181,449
2018-02-14 $14.98 $15.26 $14.86 $15.26 $11.44 195,500
2018-02-13 $14.72 $15.06 $14.66 $15.03 $11.27 227,993
2018-02-12 $14.74 $14.85 $14.63 $14.72 $11.04 197,144
2018-02-09 $14.57 $14.74 $14.35 $14.68 $11.01 198,625
2018-02-08 $14.95 $14.95 $14.41 $14.41 $10.80 279,045
2018-02-07 $14.60 $15.01 $14.60 $14.99 $11.24 361,397
2018-02-06 $14.51 $14.80 $14.32 $14.64 $10.98 392,189
2018-02-05 $14.98 $15.11 $14.57 $14.61 $10.95 167,179
2018-02-02 $15.11 $15.32 $15.07 $15.13 $11.34 269,531
2018-02-01 $14.53 $15.16 $14.51 $15.10 $11.32 457,334
2018-01-31 $14.53 $14.99 $14.52 $14.62 $10.96 296,883
2018-01-30 $14.68 $14.76 $14.53 $14.57 $10.92 194,769
2018-01-29 $14.80 $14.93 $14.70 $14.71 $11.03 150,421
2018-01-26 $14.82 $14.84 $14.75 $14.83 $11.12 126,466
2018-01-25 $14.90 $14.93 $14.76 $14.81 $11.10 164,219
2018-01-24 $14.99 $15.03 $14.80 $14.82 $11.11 196,605
2018-01-23 $14.92 $15.02 $14.80 $14.95 $11.21 133,285
2018-01-22 $15.00 $15.07 $14.80 $14.96 $11.22 157,240
2018-01-19 $14.97 $15.06 $14.87 $15.06 $11.29 189,602
2018-01-18 $14.86 $14.91 $14.74 $14.90 $11.17 205,302
2018-01-17 $14.91 $14.97 $14.72 $14.85 $11.13 179,221
2018-01-16 $15.18 $15.21 $14.87 $14.88 $11.16 153,718
2018-01-12 $15.00 $15.14 $14.93 $15.07 $11.30 115,900
2018-01-11 $14.78 $14.97 $14.70 $14.96 $11.22 96,761
2018-01-10 $14.66 $14.89 $14.66 $14.74 $11.05 124,721
2018-01-09 $14.91 $14.96 $14.65 $14.65 $10.98 178,237
2018-01-08 $14.75 $14.92 $14.70 $14.86 $11.14 200,017
2018-01-05 $14.73 $14.79 $14.61 $14.74 $11.05 171,747
2018-01-04 $14.62 $14.77 $14.61 $14.67 $11.00 372,021
2018-01-03 $14.81 $14.81 $14.58 $14.61 $10.95 233,984
2018-01-02 $14.96 $14.96 $14.61 $14.78 $11.08 238,276
2017-12-29 $14.89 $15.01 $14.84 $14.94 $11.20 201,583
2017-12-28 $14.92 $15.00 $14.86 $14.88 $11.16 126,627
2017-12-27 $14.99 $15.05 $14.91 $14.91 $11.18 153,966
2017-12-26 $14.97 $15.10 $14.94 $14.98 $11.23 125,373
2017-12-22 $15.10 $15.12 $14.97 $15.01 $11.25 109,228
2017-12-21 $15.18 $15.21 $15.10 $15.11 $11.33 101,769
2017-12-20 $15.26 $15.26 $15.12 $15.13 $11.34 153,074
2017-12-19 $15.24 $15.39 $15.17 $15.17 $11.37 184,421
2017-12-18 $15.26 $15.42 $15.23 $15.24 $11.43 244,505
2017-12-15 $14.94 $15.32 $14.91 $15.14 $11.35 679,787
2017-12-14 $15.10 $15.16 $14.88 $14.92 $11.19 392,645
2017-12-13 $15.14 $15.28 $15.05 $15.05 $11.28 210,566
2017-12-12 $15.12 $15.31 $15.10 $15.15 $11.36 198,700
2017-12-11 $15.25 $15.34 $15.09 $15.09 $11.31 122,521
2017-12-08 $15.44 $15.44 $15.22 $15.25 $11.43 86,865
2017-12-07 $15.35 $15.45 $15.25 $15.37 $11.52 163,014
2017-12-06 $15.38 $15.50 $15.29 $15.37 $11.52 99,380
2017-12-05 $15.43 $15.57 $15.35 $15.39 $11.54 145,146
2017-12-04 $15.46 $15.86 $15.33 $15.42 $11.56 150,662
2017-12-01 $15.24 $15.28 $14.73 $15.28 $11.46 228,959
2017-11-30 $15.57 $15.59 $15.22 $15.23 $11.42 289,821
2017-11-29 $15.36 $15.66 $15.34 $15.45 $11.58 224,210
2017-11-28 $15.01 $15.31 $14.99 $15.31 $11.48 93,920
2017-11-27 $14.99 $15.10 $14.96 $14.97 $11.22 92,446
2017-11-24 $15.28 $15.28 $15.10 $15.14 $11.22 72,987
2017-11-22 $15.27 $15.43 $15.20 $15.20 $11.27 103,984
2017-11-21 $15.23 $15.29 $15.10 $15.26 $11.31 103,210
2017-11-20 $15.26 $15.26 $15.04 $15.18 $11.25 135,543
2017-11-17 $15.08 $15.50 $15.05 $15.19 $11.26 101,027
2017-11-16 $15.11 $15.22 $15.04 $15.11 $11.20 117,828
2017-11-15 $15.05 $15.19 $14.98 $15.02 $11.13 105,539
2017-11-14 $14.89 $15.12 $14.89 $15.08 $11.18 116,462
2017-11-13 $14.79 $15.00 $14.72 $14.96 $11.09 113,227
2017-11-10 $14.80 $14.90 $14.71 $14.79 $10.96 100,527
2017-11-09 $14.92 $15.12 $14.77 $14.81 $10.98 200,607
2017-11-08 $15.20 $15.20 $14.94 $15.00 $11.12 215,763
2017-11-07 $15.50 $15.51 $15.22 $15.22 $11.28 144,272
2017-11-06 $15.52 $15.54 $15.39 $15.46 $11.46 72,779
2017-11-03 $15.33 $15.56 $15.21 $15.55 $11.53 240,649
2017-11-02 $15.26 $15.46 $15.14 $15.33 $11.36 155,083
2017-11-01 $15.46 $15.58 $15.21 $15.28 $11.33 91,672
2017-10-31 $15.53 $15.67 $15.34 $15.42 $11.43 132,771
2017-10-30 $15.89 $15.89 $15.60 $15.65 $11.60 87,645
2017-10-27 $16.02 $16.02 $15.85 $15.94 $11.82 70,650
2017-10-26 $15.90 $16.07 $15.84 $16.02 $11.87 76,453
2017-10-25 $15.68 $15.82 $15.64 $15.80 $11.71 127,188
2017-10-24 $15.74 $15.83 $15.66 $15.68 $11.62 138,574
2017-10-23 $15.88 $15.89 $15.67 $15.69 $11.63 135,075
2017-10-20 $15.98 $16.09 $15.84 $15.87 $11.76 127,376
2017-10-19 $15.77 $15.96 $15.68 $15.88 $11.77 108,746
2017-10-18 $15.90 $15.97 $15.72 $15.90 $11.79 121,153
2017-10-17 $16.01 $16.01 $15.86 $15.89 $11.78 102,935
2017-10-16 $16.00 $16.05 $15.91 $16.04 $11.89 157,227
2017-10-13 $15.94 $16.03 $15.81 $15.91 $11.79 229,418
2017-10-12 $15.83 $15.97 $15.74 $15.93 $11.81 159,188
2017-10-11 $15.83 $15.86 $15.73 $15.78 $11.70 168,617
2017-10-10 $15.78 $15.92 $15.71 $15.83 $11.73 224,057
2017-10-09 $15.86 $15.86 $15.68 $15.71 $11.65 217,397
2017-10-06 $15.83 $15.89 $15.77 $15.85 $11.75 91,929
2017-10-05 $15.78 $15.91 $15.77 $15.86 $11.76 154,630
2017-10-04 $15.98 $15.98 $15.71 $15.73 $11.66 125,767
2017-10-03 $16.04 $16.06 $15.87 $15.95 $11.82 231,041
2017-10-02 $16.11 $16.15 $15.95 $16.00 $11.86 312,844
2017-09-29 $16.09 $16.17 $16.04 $16.13 $11.96 105,283
2017-09-28 $16.06 $16.12 $15.90 $16.10 $11.93 156,803
2017-09-27 $15.83 $16.06 $15.66 $16.04 $11.89 152,674
2017-09-26 $15.78 $15.82 $15.65 $15.74 $11.67 186,704
2017-09-25 $15.60 $15.78 $15.57 $15.73 $11.66 134,627
2017-09-22 $15.56 $15.61 $15.47 $15.59 $11.56 101,461
2017-09-21 $15.68 $15.76 $15.52 $15.62 $11.58 92,766
2017-09-20 $15.43 $15.77 $15.43 $15.67 $11.62 130,150
2017-09-19 $15.29 $15.54 $15.15 $15.42 $11.43 166,944
2017-09-18 $15.00 $15.33 $14.93 $15.27 $11.32 291,845
2017-09-15 $14.96 $15.00 $14.80 $14.92 $11.06 838,313
2017-09-14 $14.99 $15.03 $14.94 $14.96 $11.09 298,075
2017-09-13 $14.97 $15.04 $14.92 $15.00 $11.12 220,822
2017-09-12 $14.97 $15.06 $14.96 $15.00 $11.12 229,183
2017-09-11 $14.96 $15.07 $14.94 $15.00 $11.12 125,052
2017-09-08 $14.71 $14.99 $14.68 $14.86 $11.02 159,588
2017-09-07 $15.06 $15.07 $14.76 $14.84 $10.88 155,762
2017-09-06 $15.11 $15.17 $14.97 $15.05 $11.03 169,661
2017-09-05 $15.44 $15.44 $15.03 $15.08 $11.05 124,812
2017-09-01 $15.41 $15.50 $15.38 $15.46 $11.33 134,525
2017-08-31 $15.45 $15.48 $15.29 $15.38 $11.27 160,052
2017-08-30 $15.23 $15.38 $15.17 $15.35 $11.25 132,685
2017-08-29 $15.08 $15.19 $15.02 $15.16 $11.11 65,635
2017-08-28 $15.32 $15.43 $15.14 $15.19 $11.13 89,927
2017-08-25 $15.18 $15.34 $15.17 $15.33 $11.23 81,176
2017-08-24 $15.16 $15.23 $15.04 $15.10 $11.07 65,797
2017-08-23 $14.99 $15.23 $14.96 $15.13 $11.09 94,941
2017-08-22 $15.22 $15.26 $15.02 $15.05 $11.03 90,915
2017-08-21 $15.15 $15.17 $15.00 $15.11 $11.07 93,842
2017-08-18 $15.13 $15.21 $15.05 $15.13 $11.09 74,439
2017-08-17 $15.44 $15.51 $15.11 $15.12 $11.08 177,394
2017-08-16 $15.40 $15.55 $15.32 $15.44 $11.32 119,175
2017-08-15 $15.44 $15.47 $15.31 $15.34 $11.24 102,039
2017-08-14 $15.14 $15.52 $15.10 $15.40 $11.29 145,020
2017-08-11 $15.28 $15.29 $14.94 $14.99 $10.99 123,856
2017-08-10 $15.32 $15.38 $15.21 $15.22 $11.15 144,302
2017-08-09 $15.43 $15.50 $15.31 $15.40 $11.29 117,956
2017-08-08 $15.58 $15.76 $15.48 $15.51 $11.37 140,464
2017-08-07 $15.67 $15.70 $15.45 $15.59 $11.43 705,601
2017-08-04 $15.75 $15.77 $15.59 $15.68 $11.49 51,732
2017-08-03 $15.75 $15.84 $15.67 $15.70 $11.51 82,976
2017-08-02 $16.04 $16.04 $15.78 $15.80 $11.58 117,602
2017-08-01 $16.05 $16.05 $15.85 $16.03 $11.75 124,772
2017-07-31 $15.80 $16.04 $15.76 $15.98 $11.71 117,158
2017-07-28 $16.06 $16.07 $15.70 $15.83 $11.60 102,725
2017-07-27 $15.70 $15.96 $15.60 $15.87 $11.63 88,232
2017-07-26 $15.98 $16.01 $15.63 $15.65 $11.47 109,747
2017-07-25 $15.85 $16.02 $15.84 $15.93 $11.67 149,124
2017-07-24 $15.66 $15.76 $15.57 $15.70 $11.51 120,481
2017-07-21 $15.61 $15.69 $15.53 $15.66 $11.48 89,095
2017-07-20 $15.75 $15.77 $15.46 $15.60 $11.43 93,722
2017-07-19 $15.68 $15.81 $15.65 $15.75 $11.54 92,817
2017-07-18 $15.64 $15.73 $15.54 $15.68 $11.49 132,710
2017-07-17 $15.66 $15.77 $15.52 $15.68 $11.49 175,913
2017-07-14 $15.65 $15.71 $15.59 $15.65 $11.47 118,564
2017-07-13 $15.79 $15.85 $15.66 $15.70 $11.51 131,887
2017-07-12 $15.68 $15.83 $15.67 $15.81 $11.59 104,093
2017-07-11 $15.69 $15.75 $15.56 $15.68 $11.49 113,875
2017-07-10 $15.75 $15.81 $15.64 $15.66 $11.48 124,680
2017-07-07 $15.62 $15.80 $15.60 $15.77 $11.56 104,640
2017-07-06 $15.76 $15.90 $15.58 $15.61 $11.44 197,305
2017-07-05 $16.08 $16.08 $15.71 $15.82 $11.59 147,625
2017-07-03 $15.56 $16.12 $15.51 $16.04 $11.76 141,560
2017-06-30 $15.50 $15.55 $15.41 $15.47 $11.34 222,946
2017-06-29 $15.55 $15.60 $15.32 $15.49 $11.35 219,097
2017-06-28 $15.50 $15.63 $15.46 $15.48 $11.34 249,346
2017-06-27 $15.56 $15.64 $15.43 $15.48 $11.34 157,055
2017-06-26 $15.49 $15.65 $15.40 $15.52 $11.37 170,526
2017-06-23 $15.38 $15.50 $15.30 $15.43 $11.31 461,881
2017-06-22 $15.33 $15.50 $15.27 $15.30 $11.21 164,368
2017-06-21 $15.60 $15.60 $15.28 $15.33 $11.23 161,771
2017-06-20 $15.76 $15.77 $15.56 $15.59 $11.43 129,678
2017-06-19 $15.84 $16.00 $15.77 $15.82 $11.59 121,911
2017-06-16 $15.92 $15.95 $15.74 $15.74 $11.54 348,383
2017-06-15 $15.94 $16.12 $15.87 $15.94 $11.68 145,990
2017-06-14 $15.90 $16.08 $15.77 $16.07 $11.78 153,278
2017-06-13 $15.88 $16.09 $15.83 $15.96 $11.70 130,008
2017-06-12 $15.94 $16.14 $15.74 $15.84 $11.61 195,676
2017-06-09 $15.67 $16.06 $15.66 $15.95 $11.69 214,256
2017-06-08 $15.44 $15.79 $15.36 $15.61 $11.44 169,503
2017-06-07 $15.45 $15.52 $15.33 $15.44 $11.32 189,236
2017-06-06 $15.47 $15.57 $15.33 $15.49 $11.26 189,314
2017-06-05 $15.77 $15.77 $14.86 $15.52 $11.28 185,770
2017-06-02 $15.95 $16.02 $15.79 $15.81 $11.49 270,561
2017-06-01 $15.65 $16.04 $15.60 $16.01 $11.64 153,475
2017-05-31 $15.73 $15.75 $15.59 $15.62 $11.36 366,844
2017-05-30 $15.85 $15.93 $15.63 $15.74 $11.44 178,109
2017-05-26 $15.95 $15.98 $15.81 $15.91 $11.57 217,228
2017-05-25 $16.05 $16.10 $15.95 $16.01 $11.64 103,542
2017-05-24 $16.21 $16.25 $16.03 $16.05 $11.67 84,630
2017-05-23 $16.15 $16.27 $15.97 $16.24 $11.81 73,440
2017-05-22 $16.02 $16.16 $15.95 $16.10 $11.70 145,903
2017-05-19 $16.19 $16.29 $15.96 $16.01 $11.64 152,945
2017-05-18 $16.03 $16.28 $16.03 $16.14 $11.73 177,965
2017-05-17 $16.36 $16.46 $16.04 $16.06 $11.68 115,539
2017-05-16 $16.65 $16.66 $16.39 $16.61 $12.08 160,335
2017-05-15 $16.45 $16.65 $16.45 $16.63 $12.09 94,531
2017-05-12 $16.52 $16.61 $16.32 $16.46 $11.97 115,184
2017-05-11 $16.74 $16.75 $16.56 $16.58 $12.05 87,084
2017-05-10 $16.75 $16.88 $16.69 $16.81 $12.22 132,247
2017-05-09 $16.95 $16.97 $16.68 $16.77 $12.19 79,086
2017-05-08 $16.78 $16.90 $16.77 $16.90 $12.29 89,020
2017-05-05 $16.81 $16.86 $16.55 $16.79 $12.21 132,161
2017-05-04 $16.75 $16.91 $16.66 $16.80 $12.21 92,108
2017-05-03 $16.71 $16.81 $16.64 $16.75 $12.18 146,101
2017-05-02 $17.11 $17.27 $16.65 $16.70 $12.14 149,534
2017-05-01 $16.63 $17.03 $16.61 $16.95 $12.32 223,294
2017-04-28 $16.79 $16.83 $16.44 $16.54 $12.02 165,904
2017-04-27 $16.80 $16.84 $16.60 $16.73 $12.16 154,676
2017-04-26 $16.71 $16.94 $16.65 $16.77 $12.19 151,318
2017-04-25 $16.81 $16.93 $16.66 $16.68 $12.13 135,205
2017-04-24 $16.83 $16.91 $16.72 $16.72 $12.16 135,370
2017-04-21 $16.53 $16.69 $16.46 $16.60 $12.07 152,133
2017-04-20 $16.46 $16.53 $16.38 $16.50 $12.00 186,826
2017-04-19 $16.35 $16.49 $16.35 $16.41 $11.93 163,668
2017-04-18 $16.20 $16.35 $16.13 $16.32 $11.86 119,533
2017-04-17 $16.03 $16.31 $16.01 $16.27 $11.83 212,855
2017-04-13 $16.25 $16.27 $15.95 $15.96 $11.60 159,657
2017-04-12 $16.43 $16.47 $16.27 $16.27 $11.83 136,906
2017-04-11 $16.28 $16.46 $16.28 $16.42 $11.94 170,405
2017-04-10 $16.44 $16.49 $16.28 $16.36 $11.89 151,954
2017-04-07 $16.35 $16.46 $16.27 $16.43 $11.94 186,911
2017-04-06 $16.44 $16.50 $16.27 $16.39 $11.92 154,369
2017-04-05 $16.79 $16.84 $16.31 $16.35 $11.89 277,398
2017-04-04 $16.60 $16.74 $16.39 $16.69 $12.13 300,084
2017-04-03 $16.68 $16.68 $16.39 $16.62 $12.08 299,982
2017-03-31 $16.70 $16.80 $16.60 $16.62 $12.08 213,787
2017-03-30 $16.53 $16.77 $16.53 $16.71 $12.15 168,725
2017-03-29 $16.57 $16.58 $16.33 $16.49 $11.99 117,591
2017-03-28 $16.40 $16.64 $16.18 $16.55 $12.03 182,014
2017-03-27 $16.29 $16.46 $15.93 $16.40 $11.92 133,623
2017-03-24 $16.49 $16.62 $16.42 $16.48 $11.98 109,124
2017-03-23 $16.31 $16.57 $16.31 $16.40 $11.92 249,098
2017-03-22 $16.42 $16.56 $16.21 $16.41 $11.93 193,182
2017-03-21 $17.38 $17.47 $16.54 $16.55 $12.03 212,239
2017-03-20 $17.27 $17.45 $17.11 $17.34 $12.61 280,101
2017-03-17 $16.92 $17.82 $16.77 $17.38 $12.64 807,992
2017-03-16 $16.87 $17.06 $16.87 $16.91 $12.29 183,341
2017-03-15 $16.83 $16.97 $16.73 $16.78 $12.20 152,949
2017-03-14 $16.75 $16.88 $16.70 $16.80 $12.21 138,120
2017-03-13 $16.76 $16.92 $16.76 $16.81 $12.22 99,967
2017-03-10 $16.83 $17.04 $16.71 $16.79 $12.21 1,514
2017-03-09 $16.81 $16.99 $16.77 $16.80 $12.21 1,403
2017-03-08 $17.01 $17.05 $16.81 $16.82 $12.23 133,135
2017-03-07 $16.97 $17.05 $16.90 $16.93 $12.31 120,172
2017-03-06 $17.04 $17.15 $16.67 $16.98 $12.34 140,531
2017-03-03 $16.94 $17.11 $16.88 $17.06 $12.40 163,162
2017-03-02 $17.13 $17.13 $16.87 $16.88 $12.27 226,153
2017-03-01 $17.17 $17.33 $17.05 $17.21 $12.42 262,731
2017-02-28 $17.18 $17.19 $16.98 $16.99 $12.26 185,587
2017-02-27 $17.13 $17.23 $17.09 $17.20 $12.41 187,167
2017-02-24 $17.22 $17.26 $16.95 $17.17 $12.39 209,054
2017-02-23 $17.24 $17.37 $17.12 $17.25 $12.45 228,991
2017-02-22 $17.39 $17.42 $17.11 $17.30 $12.48 179,721
2017-02-21 $17.40 $17.49 $17.35 $17.38 $12.54 141,085
2017-02-17 $17.31 $17.49 $17.15 $17.39 $12.55 110,667
2017-02-16 $17.35 $17.49 $17.27 $17.46 $12.60 145,046
2017-02-15 $17.41 $17.50 $17.31 $17.34 $12.51 238,528
2017-02-14 $17.24 $17.54 $17.24 $17.46 $12.60 176,736
2017-02-13 $17.33 $17.50 $17.29 $17.32 $12.50 237,985
2017-02-10 $17.20 $17.40 $17.13 $17.20 $12.41 138,678
2017-02-09 $17.09 $17.22 $17.05 $17.17 $12.39 175,879
2017-02-08 $16.89 $17.07 $16.77 $17.02 $12.28 195,841
2017-02-07 $17.04 $17.09 $16.98 $16.99 $12.26 167,739
2017-02-06 $17.18 $17.27 $17.03 $17.07 $12.32 121,846
2017-02-03 $17.15 $17.36 $17.13 $17.19 $12.41 197,850
2017-02-02 $17.10 $17.14 $16.87 $17.02 $12.28 220,210
2017-02-01 $17.51 $17.69 $17.03 $17.09 $12.33 326,821
2017-01-31 $17.81 $17.89 $17.15 $17.49 $12.62 389,024
2017-01-30 $18.23 $18.23 $17.98 $18.02 $13.00 91,259
2017-01-27 $18.50 $18.50 $18.27 $18.35 $13.24 61,550
2017-01-26 $18.30 $18.50 $18.21 $18.40 $13.28 101,872
2017-01-25 $18.35 $18.46 $18.23 $18.36 $13.25 181,913
2017-01-24 $18.30 $18.40 $18.22 $18.30 $13.21 189,929
2017-01-23 $18.17 $18.31 $18.12 $18.25 $13.17 70,973
2017-01-20 $18.22 $18.37 $18.17 $18.25 $13.17 65,924
2017-01-19 $18.35 $18.42 $18.15 $18.24 $13.16 116,514
2017-01-18 $18.49 $19.24 $18.36 $18.44 $13.31 160,745
2017-01-17 $18.82 $18.90 $18.37 $18.43 $13.30 178,690
2017-01-13 $18.80 $19.22 $18.80 $18.88 $13.62 98,431
2017-01-12 $19.06 $19.13 $18.69 $18.74 $13.52 101,328
2017-01-11 $19.06 $19.16 $18.91 $19.13 $13.81 209,517
2017-01-10 $18.97 $19.11 $18.85 $19.06 $13.75 181,139
2017-01-09 $19.06 $19.06 $18.82 $18.91 $13.65 193,121
2017-01-06 $19.21 $19.30 $19.03 $19.17 $13.83 187,356
2017-01-05 $19.23 $19.38 $19.10 $19.16 $13.83 162,485
2017-01-04 $19.03 $19.37 $18.98 $19.36 $13.97 194,798
2017-01-03 $19.14 $19.21 $18.93 $19.03 $13.73 225,735
2016-12-30 $19.14 $19.14 $18.95 $19.04 $13.74 110,216
2016-12-29 $19.12 $19.23 $18.96 $19.09 $13.78 73,690
2016-12-28 $19.15 $19.16 $19.02 $19.15 $13.82 96,062
2016-12-27 $19.09 $19.16 $19.05 $19.14 $13.81 86,054
2016-12-23 $19.11 $19.13 $18.76 $19.09 $13.78 87,487
2016-12-22 $19.06 $19.17 $18.88 $19.16 $13.83 149,374
2016-12-21 $19.09 $19.14 $18.95 $19.06 $13.75 167,714
2016-12-20 $19.13 $19.26 $18.66 $19.18 $13.84 132,615
2016-12-19 $19.01 $19.17 $18.91 $19.10 $13.78 149,964
2016-12-16 $19.29 $19.33 $18.96 $19.00 $13.71 520,700
2016-12-15 $19.38 $19.47 $19.29 $19.31 $13.93 110,910
2016-12-14 $19.52 $19.69 $19.15 $19.33 $13.95 256,911
2016-12-13 $19.78 $19.78 $19.42 $19.47 $14.05 442,210
2016-12-12 $19.85 $19.87 $19.63 $19.68 $14.20 191,492
2016-12-09 $19.75 $19.89 $19.52 $19.83 $14.31 232,591
2016-12-08 $19.46 $19.80 $19.29 $19.76 $14.26 256,444
2016-12-07 $18.97 $19.70 $18.96 $19.52 $14.09 417,237
2016-12-06 $18.76 $18.97 $18.71 $18.92 $13.65 267,368
2016-12-05 $18.71 $18.83 $18.71 $18.75 $13.53 221,563
2016-12-02 $18.68 $18.70 $18.49 $18.61 $13.43 144,012
2016-12-01 $18.70 $18.79 $18.64 $18.69 $13.49 286,088
2016-11-30 $18.75 $18.75 $18.57 $18.63 $13.44 185,319
2016-11-29 $18.62 $18.77 $18.59 $18.68 $13.48 238,263
2016-11-28 $18.89 $18.89 $18.57 $18.58 $13.41 106,026
2016-11-25 $18.80 $18.82 $18.70 $18.82 $13.58 74,549
2016-11-23 $18.80 $18.86 $18.75 $18.86 $13.52 120,279
2016-11-22 $18.72 $18.86 $18.67 $18.80 $13.48 154,411
2016-11-21 $18.73 $18.76 $18.61 $18.68 $13.39 156,223
2016-11-18 $18.68 $18.88 $18.63 $18.75 $13.44 207,858
2016-11-17 $18.65 $18.82 $18.65 $18.66 $13.38 165,183
2016-11-16 $18.60 $18.73 $18.53 $18.62 $13.35 163,102
2016-11-15 $18.48 $18.74 $18.26 $18.72 $13.42 323,229
2016-11-14 $18.45 $18.73 $18.43 $18.49 $13.26 239,609
2016-11-11 $17.97 $18.55 $17.97 $18.38 $13.18 438,822
2016-11-10 $17.92 $18.25 $17.44 $18.00 $12.90 427,608
2016-11-09 $17.63 $17.99 $17.52 $17.92 $12.85 311,206
2016-11-08 $17.60 $17.74 $17.36 $17.63 $12.64 135,163
2016-11-07 $17.62 $17.65 $17.50 $17.64 $12.65 134,949
2016-11-04 $17.41 $17.54 $17.29 $17.36 $12.45 116,291
2016-11-03 $17.41 $17.51 $17.35 $17.40 $12.47 134,678
2016-11-02 $17.55 $17.55 $17.30 $17.38 $12.46 167,443
2016-11-01 $17.83 $17.86 $17.56 $17.56 $12.59 144,243
2016-10-31 $17.67 $17.87 $17.65 $17.82 $12.77 167,160
2016-10-28 $17.90 $17.92 $17.60 $17.70 $12.69 181,954
2016-10-27 $17.73 $17.82 $17.56 $17.60 $12.62 149,763
2016-10-26 $17.80 $17.84 $17.64 $17.64 $12.65 159,397
2016-10-25 $17.90 $17.90 $17.77 $17.81 $12.77 205,668
2016-10-24 $17.83 $17.99 $17.71 $17.85 $12.80 133,590
2016-10-21 $17.79 $17.87 $17.72 $17.72 $12.70 196,163
2016-10-20 $17.95 $18.04 $17.91 $17.98 $12.89 94,003
2016-10-19 $17.94 $18.03 $17.92 $17.93 $12.85 163,096
2016-10-18 $17.86 $18.00 $17.83 $17.95 $12.87 141,846
2016-10-17 $17.93 $17.93 $17.85 $17.86 $12.80 163,568
2016-10-14 $17.85 $17.94 $17.79 $17.87 $12.81 234,203
2016-10-13 $17.75 $17.90 $17.54 $17.75 $12.72 181,088
2016-10-12 $17.76 $18.03 $17.76 $17.85 $12.80 279,556
2016-10-11 $17.91 $18.02 $17.78 $17.83 $12.78 171,229
2016-10-10 $17.91 $18.04 $17.91 $18.00 $12.90 158,252
2016-10-07 $17.89 $17.92 $17.75 $17.90 $12.83 127,422
2016-10-06 $17.91 $17.93 $17.80 $17.86 $12.80 146,731
2016-10-05 $17.91 $18.00 $17.84 $17.95 $12.87 172,703
2016-10-04 $17.76 $17.90 $17.76 $17.84 $12.79 171,225
2016-10-03 $17.70 $17.81 $17.61 $17.80 $12.76 267,158
2016-09-30 $17.74 $17.88 $17.70 $17.81 $12.77 256,719
2016-09-29 $17.99 $17.99 $17.73 $17.73 $12.71 167,286
2016-09-28 $17.93 $17.96 $17.81 $17.94 $12.86 151,504
2016-09-27 $17.73 $17.91 $17.72 $17.91 $12.84 203,111
2016-09-26 $17.94 $17.94 $17.77 $17.78 $12.75 159,848
2016-09-23 $18.00 $18.08 $17.93 $18.00 $12.90 172,762
2016-09-22 $17.82 $18.08 $17.82 $18.06 $12.95 271,223
2016-09-21 $17.70 $17.82 $17.70 $17.79 $12.75 208,811
2016-09-20 $17.55 $17.75 $17.55 $17.66 $12.66 188,789
2016-09-19 $17.59 $17.61 $17.43 $17.44 $12.50 271,455
2016-09-16 $17.38 $17.44 $17.22 $17.34 $12.43 630,939
2016-09-15 $17.49 $17.52 $17.36 $17.40 $12.47 282,230
2016-09-14 $17.54 $17.65 $17.37 $17.47 $12.52 257,936
2016-09-13 $17.59 $17.63 $17.46 $17.58 $12.60 224,495
2016-09-12 $17.42 $17.73 $17.37 $17.67 $12.67 263,569
2016-09-09 $17.50 $17.63 $17.41 $17.41 $12.48 395,627
2016-09-08 $17.89 $17.89 $17.53 $17.63 $12.64 313,223
2016-09-07 $17.92 $17.96 $17.85 $17.91 $12.84 213,227
2016-09-06 $18.18 $18.18 $17.91 $17.93 $12.85 251,028
2016-09-02 $18.09 $18.16 $18.01 $18.11 $12.98 212,055
2016-09-01 $18.10 $18.19 $17.98 $18.02 $12.92 329,789
2016-08-31 $18.33 $18.36 $18.11 $18.14 $12.91 324,328
2016-08-30 $18.35 $18.47 $18.33 $18.35 $13.06 262,213
2016-08-29 $18.37 $18.38 $18.26 $18.34 $13.06 338,834
2016-08-26 $18.48 $18.50 $18.34 $18.34 $13.06 314,312
2016-08-25 $18.37 $18.48 $18.37 $18.39 $13.09 153,229
2016-08-24 $18.39 $18.51 $18.36 $18.39 $13.09 126,372
2016-08-23 $18.52 $18.67 $18.41 $18.44 $13.13 156,632
2016-08-22 $18.33 $18.52 $18.28 $18.45 $13.14 170,895
2016-08-19 $18.29 $18.48 $18.02 $18.42 $13.11 170,776
2016-08-18 $18.46 $18.68 $18.46 $18.67 $13.29 114,839
2016-08-17 $18.45 $18.57 $18.43 $18.50 $13.17 220,463
2016-08-16 $18.49 $18.58 $18.45 $18.46 $13.14 108,993
2016-08-15 $18.55 $18.55 $18.46 $18.50 $13.17 212,079
2016-08-12 $18.39 $18.55 $18.32 $18.49 $13.16 95,087
2016-08-11 $18.49 $18.55 $18.45 $18.49 $13.16 219,104
2016-08-10 $18.52 $18.54 $18.42 $18.44 $13.13 152,219
2016-08-09 $18.45 $18.55 $18.43 $18.55 $13.21 168,075
2016-08-08 $18.33 $18.53 $18.33 $18.45 $13.14 206,115
2016-08-05 $18.16 $18.48 $18.13 $18.40 $13.10 119,716
2016-08-04 $18.11 $18.15 $17.98 $18.09 $12.88 188,027
2016-08-03 $18.02 $18.18 $17.89 $18.15 $12.92 113,481
2016-08-02 $18.13 $18.23 $18.00 $18.00 $12.81 163,993
2016-08-01 $18.24 $18.26 $18.14 $18.16 $12.93 160,464
2016-07-29 $18.05 $18.26 $17.98 $18.20 $12.96 210,787
2016-07-28 $18.10 $18.27 $18.06 $18.14 $12.91 232,456
2016-07-27 $18.10 $18.13 $17.98 $18.11 $12.89 182,306
2016-07-26 $17.97 $18.09 $17.84 $18.09 $12.88 204,284
2016-07-25 $18.00 $18.06 $17.93 $18.04 $12.84 169,278
2016-07-22 $17.91 $18.09 $17.72 $18.05 $12.85 159,561
2016-07-21 $17.72 $17.88 $17.66 $17.86 $12.72 187,764
2016-07-20 $17.84 $17.88 $17.74 $17.76 $12.64 94,280
2016-07-19 $17.81 $17.97 $17.77 $17.78 $12.66 179,980
2016-07-18 $17.92 $17.97 $17.81 $17.83 $12.69 104,039
2016-07-15 $17.99 $17.99 $17.88 $17.93 $12.77 110,951
2016-07-14 $17.98 $18.06 $17.70 $17.90 $12.74 209,836
2016-07-13 $17.81 $17.86 $17.74 $17.81 $12.68 155,710
2016-07-12 $17.81 $17.98 $17.79 $17.85 $12.71 289,183
2016-07-11 $17.54 $17.73 $17.34 $17.69 $12.59 184,993
2016-07-08 $17.25 $17.50 $17.15 $17.43 $12.41 305,939
2016-07-07 $17.04 $17.25 $17.04 $17.19 $12.24 224,138
2016-07-06 $16.82 $17.07 $16.80 $17.04 $12.13 188,604
2016-07-05 $17.09 $17.09 $16.86 $16.92 $12.05 235,440
2016-07-01 $17.18 $17.32 $17.14 $17.23 $12.27 170,407
2016-06-30 $17.03 $17.22 $16.95 $17.22 $12.26 203,368
2016-06-29 $16.69 $16.96 $16.61 $16.94 $12.06 174,438
2016-06-28 $16.46 $16.61 $16.35 $16.52 $11.76 473,664
2016-06-27 $16.67 $16.81 $16.36 $16.43 $11.70 360,689
2016-06-24 $16.98 $17.32 $16.57 $16.90 $12.03 1,088,147
2016-06-23 $17.54 $17.75 $17.47 $17.53 $12.48 538,499
2016-06-22 $17.52 $17.60 $17.44 $17.45 $12.42 229,970
2016-06-21 $17.59 $17.61 $17.43 $17.51 $12.47 227,076
2016-06-20 $17.51 $17.68 $17.47 $17.50 $12.46 155,769
2016-06-17 $17.38 $17.52 $17.25 $17.28 $12.30 398,315
2016-06-16 $17.25 $17.39 $17.20 $17.34 $12.35 164,748
2016-06-15 $17.31 $17.59 $17.31 $17.34 $12.35 191,822
2016-06-14 $17.52 $17.60 $17.38 $17.38 $12.37 186,192
2016-06-13 $17.94 $18.01 $17.54 $17.59 $12.52 210,673
2016-06-10 $17.94 $18.23 $17.92 $17.97 $12.79 120,415
2016-06-09 $18.13 $18.25 $17.89 $18.10 $12.89 103,341
2016-06-08 $18.11 $18.24 $18.07 $18.20 $12.96 151,395
2016-06-07 $18.27 $18.31 $18.16 $18.16 $12.86 137,758
2016-06-06 $18.20 $18.40 $18.20 $18.33 $12.98 146,776
2016-06-03 $18.38 $18.38 $17.98 $18.18 $12.87 186,251
2016-06-02 $18.46 $18.50 $18.33 $18.48 $13.08 171,090
2016-06-01 $18.36 $18.54 $18.29 $18.50 $13.10 155,067
2016-05-31 $18.44 $18.49 $18.33 $18.45 $13.06 183,665
2016-05-27 $18.27 $18.46 $18.27 $18.41 $13.04 88,683
2016-05-26 $18.44 $18.44 $18.03 $18.26 $12.93 101,112
2016-05-25 $18.39 $18.53 $18.31 $18.40 $13.03 158,018
2016-05-24 $18.20 $18.47 $18.07 $18.41 $13.04 188,770
2016-05-23 $18.01 $18.22 $17.95 $18.17 $12.87 168,872
2016-05-20 $18.05 $18.18 $17.99 $18.05 $12.78 191,322
2016-05-19 $18.12 $18.27 $17.83 $17.96 $12.72 156,136
2016-05-18 $17.72 $18.40 $17.72 $18.21 $12.89 234,000
2016-05-17 $18.13 $18.13 $17.72 $17.76 $12.58 229,550
2016-05-16 $17.97 $18.31 $17.97 $18.20 $12.89 156,605
2016-05-13 $18.16 $18.31 $17.94 $18.01 $12.75 147,858
2016-05-12 $18.18 $18.32 $17.99 $18.19 $12.88 124,301
2016-05-11 $18.33 $18.44 $18.17 $18.17 $12.87 180,666
2016-05-10 $18.21 $18.41 $18.15 $18.37 $13.01 191,765
2016-05-09 $17.99 $18.26 $17.99 $18.12 $12.83 150,058
2016-05-06 $18.00 $18.07 $17.92 $18.03 $12.77 144,822
2016-05-05 $18.05 $18.46 $18.00 $18.09 $12.81 183,097
2016-05-04 $18.02 $18.16 $17.95 $18.10 $12.82 122,153
2016-05-03 $18.21 $18.33 $18.10 $18.17 $12.87 183,858
2016-05-02 $18.00 $18.29 $17.95 $18.27 $12.94 176,756
2016-04-29 $17.89 $18.17 $17.71 $17.90 $12.67 243,464
2016-04-28 $18.00 $18.19 $17.99 $18.03 $12.77 106,977
2016-04-27 $18.14 $18.28 $18.02 $18.12 $12.83 119,333
2016-04-26 $18.01 $18.26 $18.01 $18.19 $12.88 119,797
2016-04-25 $18.08 $18.11 $17.89 $18.05 $12.78 71,936
2016-04-22 $17.88 $18.08 $17.88 $18.02 $12.76 121,587
2016-04-21 $18.15 $18.15 $17.90 $17.95 $12.71 162,606
2016-04-20 $18.15 $18.18 $18.00 $18.03 $12.77 153,657
2016-04-19 $18.07 $18.25 $18.03 $18.19 $12.88 174,809
2016-04-18 $17.79 $18.12 $17.73 $18.08 $12.80 185,915
2016-04-15 $17.77 $17.91 $17.77 $17.87 $12.65 197,516
2016-04-14 $17.67 $17.92 $17.66 $17.73 $12.55 346,833
2016-04-13 $17.36 $17.83 $17.25 $17.74 $12.56 283,536
2016-04-12 $17.25 $17.40 $17.23 $17.34 $12.28 190,499
2016-04-11 $17.26 $17.46 $17.07 $17.25 $12.21 179,275
2016-04-08 $17.11 $17.42 $17.09 $17.26 $12.22 212,739
2016-04-07 $17.10 $17.17 $16.94 $17.11 $12.11 213,112
2016-04-06 $17.12 $17.25 $17.04 $17.24 $12.21 118,289
2016-04-05 $17.28 $17.45 $17.09 $17.12 $12.12 133,898
2016-04-04 $17.47 $17.55 $17.34 $17.45 $12.36 119,076
2016-04-01 $17.37 $17.55 $17.27 $17.43 $12.34 162,997
2016-03-31 $17.41 $17.67 $17.35 $17.37 $12.30 199,389
2016-03-30 $17.31 $17.68 $17.31 $17.52 $12.41 203,408
2016-03-29 $17.42 $17.42 $17.16 $17.25 $12.21 304,743
2016-03-28 $17.30 $17.49 $17.30 $17.43 $12.34 139,168
2016-03-24 $17.42 $17.43 $17.18 $17.32 $12.26 187,968
2016-03-23 $17.40 $17.47 $17.28 $17.29 $12.24 174,449
2016-03-22 $17.41 $17.67 $17.35 $17.42 $12.33 197,352
2016-03-21 $17.41 $17.58 $17.30 $17.50 $12.39 276,192
2016-03-18 $17.37 $17.63 $17.33 $17.36 $12.29 423,354
2016-03-17 $17.14 $17.47 $17.02 $17.42 $12.33 291,741
2016-03-16 $17.14 $17.39 $17.10 $17.11 $12.11 261,894
2016-03-15 $16.96 $17.39 $16.96 $17.25 $12.21 268,988
2016-03-14 $17.07 $17.20 $17.00 $17.10 $12.11 253,353
2016-03-11 $17.08 $17.19 $16.97 $17.17 $12.16 235,997
2016-03-10 $16.75 $17.07 $16.75 $16.97 $12.02 263,928
2016-03-09 $16.93 $17.08 $16.67 $16.68 $11.81 275,916
2016-03-08 $16.82 $17.05 $16.68 $16.90 $11.97 205,001
2016-03-07 $16.98 $17.11 $16.90 $16.95 $12.00 314,102
2016-03-04 $17.06 $17.19 $17.02 $17.05 $12.07 390,733
2016-03-03 $16.98 $17.16 $16.89 $17.04 $12.07 322,320
2016-03-02 $17.23 $17.26 $17.05 $17.07 $12.02 285,054
2016-03-01 $16.98 $17.30 $16.95 $17.22 $12.12 290,134
2016-02-29 $17.11 $17.15 $16.88 $16.90 $11.90 245,013
2016-02-26 $17.03 $17.13 $16.97 $17.11 $12.04 292,315
2016-02-25 $16.89 $17.02 $16.80 $16.94 $11.92 274,516
2016-02-24 $16.50 $16.91 $16.45 $16.85 $11.86 300,839
2016-02-23 $16.80 $17.11 $16.65 $16.67 $11.73 181,623
2016-02-22 $16.94 $17.15 $16.80 $16.87 $11.88 311,137
2016-02-19 $16.57 $16.91 $16.37 $16.82 $11.84 338,213
2016-02-18 $16.68 $16.72 $16.52 $16.66 $11.73 300,141
2016-02-17 $16.57 $16.78 $16.46 $16.67 $11.73 366,794
2016-02-16 $16.45 $16.69 $16.22 $16.46 $11.59 428,966
2016-02-12 $15.83 $16.31 $15.71 $16.29 $11.47 867,868
2016-02-11 $15.72 $15.90 $15.62 $15.66 $11.02 456,628
2016-02-10 $15.72 $16.15 $15.65 $15.92 $11.21 605,116
2016-02-09 $15.61 $15.90 $15.58 $15.60 $10.98 580,670
2016-02-08 $16.14 $16.15 $15.80 $15.84 $11.15 532,864
2016-02-05 $16.54 $16.71 $16.18 $16.33 $11.50 815,518
2016-02-04 $16.58 $16.82 $16.46 $16.55 $11.65 715,743
2016-02-03 $16.81 $16.84 $16.49 $16.60 $11.69 531,151
2016-02-02 $17.44 $17.54 $16.80 $16.80 $11.83 683,698
2016-02-01 $17.24 $17.68 $17.24 $17.60 $12.39 403,116
2016-01-29 $17.50 $17.56 $17.18 $17.45 $12.28 413,723
2016-01-28 $17.37 $17.57 $17.01 $17.42 $12.26 430,830
2016-01-27 $16.89 $17.47 $16.86 $17.27 $12.16 300,880
2016-01-26 $16.83 $17.18 $16.78 $16.91 $11.90 415,016
2016-01-25 $16.91 $17.07 $16.75 $16.79 $11.82 342,571
2016-01-22 $17.08 $17.20 $16.86 $16.95 $11.93 542,088
2016-01-21 $17.11 $17.21 $16.85 $16.90 $11.90 432,220
2016-01-20 $16.77 $17.22 $16.71 $17.09 $12.03 418,409
2016-01-19 $17.14 $17.40 $16.37 $16.95 $11.93 590,820
2016-01-15 $17.10 $17.36 $16.92 $17.17 $12.09 496,776
2016-01-14 $17.26 $17.54 $17.04 $17.43 $12.27 419,335
2016-01-13 $17.92 $17.92 $17.13 $17.19 $12.10 426,190
2016-01-12 $17.94 $17.98 $17.59 $17.85 $12.56 436,250
2016-01-11 $17.87 $18.12 $17.65 $17.76 $12.50 332,033
2016-01-08 $18.29 $18.29 $17.84 $17.86 $12.57 225,328
2016-01-07 $18.16 $18.32 $18.00 $18.16 $12.78 185,462
2016-01-06 $18.29 $18.43 $18.18 $18.39 $12.95 319,891
2016-01-05 $18.47 $18.61 $18.34 $18.53 $13.04 235,040
2016-01-04 $18.60 $18.67 $18.22 $18.41 $12.96 298,382
2015-12-31 $18.98 $19.13 $18.82 $18.83 $13.25 271,868
2015-12-30 $19.20 $19.42 $18.99 $19.02 $13.39 204,584
2015-12-29 $19.00 $19.30 $18.93 $19.22 $13.53 320,682
2015-12-28 $18.79 $18.95 $18.68 $18.94 $13.33 236,259
2015-12-24 $18.73 $18.93 $18.70 $18.81 $13.24 139,048
2015-12-23 $18.73 $18.83 $18.68 $18.78 $13.22 341,640
2015-12-22 $18.68 $18.73 $18.48 $18.69 $13.16 234,182
2015-12-21 $18.69 $19.00 $18.41 $18.64 $13.12 251,317
2015-12-18 $19.02 $19.05 $18.54 $18.58 $13.08 459,823
2015-12-17 $19.21 $19.24 $18.91 $19.06 $13.42 287,667
2015-12-16 $19.07 $19.26 $18.90 $19.23 $13.54 258,555
2015-12-15 $18.82 $19.15 $18.81 $19.02 $13.39 227,013
2015-12-14 $18.60 $18.78 $18.46 $18.74 $13.19 251,044
2015-12-11 $18.48 $18.58 $18.42 $18.54 $13.05 250,097
2015-12-10 $18.54 $18.81 $18.50 $18.65 $13.13 202,900
2015-12-09 $18.77 $18.88 $18.46 $18.57 $13.07 291,215
2015-12-08 $18.76 $18.90 $18.65 $18.76 $13.21 271,772
2015-12-07 $18.94 $19.13 $18.84 $18.85 $13.27 521,321
2015-12-04 $18.90 $19.05 $18.59 $18.93 $13.33 388,113
2015-12-03 $18.77 $18.96 $18.67 $18.75 $13.20 163,094
2015-12-02 $18.94 $19.03 $18.70 $18.75 $13.20 184,049
2015-12-01 $18.82 $19.05 $18.77 $19.01 $13.38 199,122
2015-11-30 $18.94 $19.00 $18.74 $18.77 $13.21 298,570
2015-11-27 $18.80 $18.93 $18.75 $18.87 $13.28 113,886
2015-11-25 $18.69 $18.85 $18.58 $18.80 $13.23 169,096
2015-11-24 $18.75 $18.85 $18.61 $18.78 $13.15 239,437
2015-11-23 $18.84 $18.96 $18.79 $18.84 $13.19 173,845
2015-11-20 $18.76 $19.07 $18.68 $18.83 $13.18 219,724
2015-11-19 $18.62 $18.76 $18.50 $18.68 $13.08 136,008
2015-11-18 $18.60 $18.69 $18.42 $18.64 $13.05 179,902
2015-11-17 $18.39 $18.66 $18.31 $18.53 $12.97 196,172
2015-11-16 $18.09 $18.36 $18.00 $18.36 $12.86 207,245
2015-11-13 $18.25 $18.40 $18.16 $18.21 $12.75 191,866
2015-11-12 $18.46 $18.67 $18.28 $18.29 $12.81 212,218
2015-11-11 $18.66 $18.86 $18.55 $18.58 $13.01 238,204
2015-11-10 $18.37 $18.68 $18.35 $18.60 $13.02 256,126
2015-11-09 $18.26 $18.46 $18.23 $18.41 $12.89 216,995
2015-11-06 $18.13 $18.43 $18.13 $18.31 $12.82 221,126
2015-11-05 $18.06 $18.15 $17.96 $18.08 $12.66 393,832
2015-11-04 $18.10 $18.10 $17.98 $18.01 $12.61 186,123
2015-11-03 $18.00 $18.11 $17.87 $18.02 $12.62 419,813
2015-11-02 $17.57 $18.09 $17.55 $17.99 $12.60 302,906
2015-10-30 $17.99 $18.08 $17.49 $17.56 $12.30 264,544
2015-10-29 $18.18 $18.18 $17.84 $18.02 $12.62 304,297
2015-10-28 $18.06 $18.28 $18.06 $18.18 $12.73 506,576
2015-10-27 $18.23 $18.31 $17.96 $18.03 $12.62 317,304
2015-10-26 $18.31 $18.44 $18.08 $18.22 $12.76 196,709
2015-10-23 $18.05 $18.29 $18.04 $18.28 $12.80 236,219
2015-10-22 $17.81 $18.09 $17.81 $18.00 $12.60 181,465
2015-10-21 $17.96 $18.13 $17.76 $17.79 $12.46 179,387
2015-10-20 $17.71 $18.01 $17.71 $17.86 $12.51 232,160
2015-10-19 $17.64 $17.80 $17.54 $17.74 $12.42 177,223
2015-10-16 $17.58 $17.70 $17.49 $17.66 $12.37 283,041
2015-10-15 $17.28 $17.57 $17.20 $17.56 $12.30 325,102
2015-10-14 $17.77 $17.77 $17.20 $17.22 $12.06 164,271
2015-10-13 $17.66 $17.91 $17.52 $17.76 $12.44 250,620
2015-10-12 $17.58 $17.80 $17.36 $17.77 $12.44 136,221
2015-10-09 $17.70 $17.75 $17.44 $17.53 $12.27 223,928
2015-10-08 $17.52 $17.70 $17.37 $17.68 $12.38 307,203
2015-10-07 $17.32 $17.52 $17.24 $17.52 $12.27 310,994
2015-10-06 $17.26 $17.32 $17.14 $17.26 $12.09 297,966
2015-10-05 $17.12 $17.33 $17.12 $17.30 $12.11 239,695
2015-10-02 $16.92 $17.07 $16.51 $17.05 $11.94 369,691
2015-10-01 $17.28 $17.33 $16.99 $17.17 $12.02 346,700
2015-09-30 $17.07 $17.28 $16.96 $17.25 $12.08 321,484
2015-09-29 $17.10 $17.20 $16.96 $16.98 $11.89 341,122
2015-09-28 $17.32 $17.37 $17.04 $17.09 $11.97 246,550
2015-09-25 $17.42 $17.55 $17.32 $17.34 $12.14 259,302
2015-09-24 $17.19 $17.35 $17.09 $17.26 $12.09 250,603
2015-09-23 $17.19 $17.33 $17.14 $17.30 $12.11 209,174
2015-09-22 $17.14 $17.40 $17.02 $17.14 $12.00 231,052
2015-09-21 $17.02 $17.32 $17.02 $17.26 $12.09 292,334
2015-09-18 $16.80 $16.98 $16.65 $16.95 $11.87 1,872,711
2015-09-17 $17.26 $17.38 $16.90 $16.96 $11.88 300,444
2015-09-16 $17.15 $17.37 $17.14 $17.26 $12.09 321,306
2015-09-15 $17.11 $17.18 $17.00 $17.12 $11.99 433,907
2015-09-14 $17.00 $17.14 $16.94 $17.10 $11.97 446,226
2015-09-11 $16.85 $17.04 $16.84 $16.91 $11.84 347,727
2015-09-10 $16.91 $17.09 $16.83 $16.88 $11.82 329,205
2015-09-09 $16.98 $17.10 $16.87 $16.89 $11.83 367,222
2015-09-08 $16.79 $16.96 $16.65 $16.94 $11.86 583,555

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

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

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

Nuvestan Logo

© Nuvestan Inc.