Tortoise Power Energy Infrstrct Fd Inc (TPZ)

Exchange: NYSE

$13.64 ($0.02) 0.15%

Data as of Nov. 26, 2021

Nov. 26, 2021
Tortoise Power Energy Infrstrct Fd Inc - Daily Information
Click for more stock information on Tortoise Power Energy Infrstrct Fd Inc.
Daily Information Data
Date Nov. 26, 2021
Open $13.64
Previous Close $13.64
High $13.64
Low $13.54
Adjusted Open $13.64
Previous Adjusted Close $13.64
Adjusted High $13.64
Adjusted Low $13.54

About Tortoise Power Energy Infrstrct Fd Inc (TPZ)

Tortoise Power and Energy Infrastructure Fund, Inc. (TPZ) is a non-diversified, closed-end management investment company. The Company's investment objective is to provide a high level of current income. The Company's secondary objective is capital appreciation. The Company seeks to provide its stockholders a vehicle to invest in a portfolio consisting primarily of securities issued by power and energy infrastructure companies. Power infrastructure operations use asset systems to provide electric power generation (including renewable energy), transmission and distribution. The Company may invest up to 15 % of its total assets in restricted securities. Tortoise Capital Advisors, L.L.C. (the Adviser) serves as investment advisor of the Company.

Historical Stock Data for Tortoise Power Energy Infrstrct Fd Inc (TPZ)
Date Open High Low Close Adj.Close Volume
2021-10-22 $13.64 $13.64 $13.54 $13.64 $13.64 12,239
2021-10-21 $13.80 $13.80 $13.59 $13.62 $13.62 9,217
2021-10-20 $13.79 $13.99 $13.79 $13.87 $13.81 19,896
2021-10-19 $13.78 $13.90 $13.60 $13.79 $13.73 15,208
2021-10-18 $13.72 $13.96 $13.70 $13.78 $13.72 28,051
2021-10-15 $13.73 $13.76 $13.62 $13.65 $13.59 7,629
2021-10-14 $13.46 $13.70 $13.46 $13.68 $13.62 21,626
2021-10-13 $13.36 $13.49 $13.25 $13.49 $13.43 10,555
2021-10-12 $13.24 $13.37 $13.24 $13.37 $13.31 18,576
2021-10-11 $13.24 $13.28 $13.17 $13.25 $13.19 8,042
2021-10-08 $13.12 $13.24 $13.08 $13.19 $13.13 17,820
2021-10-07 $12.95 $13.14 $12.95 $13.09 $13.03 8,613
2021-10-06 $12.89 $12.94 $12.81 $12.94 $12.88 12,215
2021-10-05 $13.05 $13.26 $13.01 $13.08 $13.02 29,135
2021-10-04 $13.16 $13.40 $12.96 $12.96 $12.90 39,243
2021-10-01 $13.21 $13.24 $12.81 $13.24 $13.18 14,194
2021-09-30 $13.24 $13.25 $13.00 $13.24 $13.18 15,290
2021-09-29 $13.06 $13.35 $13.06 $13.35 $13.29 16,961
2021-09-28 $13.23 $13.25 $13.00 $13.10 $13.04 12,472
2021-09-27 $12.96 $13.27 $12.94 $13.21 $13.15 29,051
2021-09-24 $13.02 $13.03 $12.92 $12.93 $12.87 12,703
2021-09-23 $12.94 $13.08 $12.89 $13.04 $12.98 27,551
2021-09-22 $12.76 $13.11 $12.74 $12.93 $12.87 16,711
2021-09-21 $12.69 $13.08 $12.67 $12.78 $12.67 11,005
2021-09-20 $12.69 $12.85 $12.61 $12.64 $12.53 13,102
2021-09-17 $13.01 $13.02 $12.94 $12.99 $12.87 11,889
2021-09-16 $13.08 $13.08 $12.93 $13.05 $12.93 13,851
2021-09-15 $13.02 $13.13 $12.83 $13.09 $12.97 16,514
2021-09-14 $13.16 $13.16 $13.04 $13.04 $12.92 4,555
2021-09-13 $13.05 $13.17 $13.05 $13.12 $13.00 10,124
2021-09-10 $13.13 $13.13 $12.93 $12.95 $12.83 8,063
2021-09-09 $13.06 $13.13 $13.06 $13.09 $12.97 13,541
2021-09-08 $13.12 $13.20 $12.99 $13.13 $13.01 13,343
2021-09-07 $13.17 $13.21 $13.10 $13.16 $13.04 6,509
2021-09-03 $13.22 $13.24 $13.11 $13.24 $13.12 9,100
2021-09-02 $13.08 $13.24 $12.99 $13.22 $13.10 14,974
2021-09-01 $12.96 $13.10 $12.96 $13.07 $12.95 15,637
2021-08-31 $12.96 $13.06 $12.93 $13.00 $12.88 14,768
2021-08-30 $13.02 $13.02 $12.93 $12.97 $12.85 7,276
2021-08-27 $12.86 $13.01 $12.86 $12.98 $12.86 31,368
2021-08-26 $12.88 $12.89 $12.85 $12.88 $12.76 2,510
2021-08-25 $12.87 $12.97 $12.83 $12.95 $12.83 14,483
2021-08-24 $12.93 $12.93 $12.80 $12.91 $12.79 10,176
2021-08-23 $12.81 $13.02 $12.77 $12.93 $12.81 18,651
2021-08-20 $12.69 $12.89 $12.67 $12.77 $12.60 12,504
2021-08-19 $12.68 $13.14 $12.64 $12.74 $12.57 13,273
2021-08-18 $12.83 $12.90 $12.78 $12.79 $12.62 16,026
2021-08-17 $12.77 $12.93 $12.77 $12.87 $12.70 16,763
2021-08-16 $12.84 $12.91 $12.67 $12.91 $12.73 17,383
2021-08-13 $13.00 $13.01 $12.92 $12.97 $12.79 6,382
2021-08-12 $12.98 $13.00 $12.92 $12.99 $12.81 5,765
2021-08-11 $12.85 $12.98 $12.75 $12.98 $12.80 24,498
2021-08-10 $12.79 $12.96 $12.66 $12.81 $12.64 5,967
2021-08-09 $12.69 $12.80 $12.62 $12.74 $12.57 23,601
2021-08-06 $12.73 $12.82 $12.63 $12.75 $12.58 23,905
2021-08-05 $12.68 $12.77 $12.68 $12.72 $12.55 28,481
2021-08-04 $12.65 $12.72 $12.61 $12.72 $12.55 28,816
2021-08-03 $12.74 $12.74 $12.64 $12.71 $12.54 26,727
2021-08-02 $12.91 $12.96 $12.78 $12.79 $12.62 23,194
2021-07-30 $12.99 $13.13 $12.82 $12.91 $12.73 28,481
2021-07-29 $13.09 $13.15 $12.99 $12.99 $12.81 31,821
2021-07-28 $13.04 $13.12 $12.95 $13.06 $12.88 16,150
2021-07-27 $13.13 $13.13 $12.92 $13.02 $12.84 16,652
2021-07-26 $13.03 $13.38 $13.03 $13.15 $12.97 14,478
2021-07-23 $13.12 $13.37 $12.96 $13.06 $12.88 15,761
2021-07-22 $13.38 $13.38 $13.01 $13.12 $12.94 14,750
2021-07-21 $13.26 $13.55 $13.18 $13.48 $13.25 2,798
2021-07-20 $13.27 $13.32 $13.15 $13.18 $12.95 15,064
2021-07-19 $13.49 $13.49 $12.77 $13.24 $13.01 29,043
2021-07-16 $13.70 $13.70 $13.50 $13.56 $13.33 16,117
2021-07-15 $13.75 $14.00 $13.61 $13.70 $13.46 10,269
2021-07-14 $13.71 $13.88 $13.70 $13.78 $13.54 12,654
2021-07-13 $13.80 $13.80 $13.70 $13.71 $13.47 3,588
2021-07-12 $13.90 $13.90 $13.79 $13.87 $13.63 9,823
2021-07-09 $13.85 $14.06 $13.69 $13.90 $13.66 15,114
2021-07-08 $13.78 $13.95 $13.74 $13.81 $13.57 12,331
2021-07-07 $13.94 $14.00 $13.87 $13.90 $13.66 14,909
2021-07-06 $13.89 $13.99 $13.82 $13.99 $13.75 3,269
2021-07-02 $13.79 $13.90 $13.70 $13.85 $13.61 6,235
2021-07-01 $13.83 $13.83 $13.75 $13.76 $13.52 3,209
2021-06-30 $13.65 $13.86 $13.63 $13.71 $13.47 13,268
2021-06-29 $13.71 $13.87 $13.53 $13.67 $13.43 14,633
2021-06-28 $13.95 $13.95 $13.51 $13.70 $13.46 36,851
2021-06-25 $13.89 $14.08 $13.85 $13.89 $13.65 42,801
2021-06-24 $13.84 $13.99 $13.78 $13.85 $13.61 12,363
2021-06-23 $13.56 $14.06 $13.53 $13.84 $13.60 21,808
2021-06-22 $13.83 $13.83 $13.52 $13.56 $13.33 31,146
2021-06-21 $13.73 $13.91 $13.70 $13.89 $13.60 30,698
2021-06-18 $13.78 $13.91 $13.51 $13.79 $13.50 16,142
2021-06-17 $14.07 $14.07 $13.84 $13.86 $13.57 38,973
2021-06-16 $13.99 $14.17 $13.94 $14.13 $13.83 16,017
2021-06-15 $13.88 $13.99 $13.87 $13.97 $13.68 31,530
2021-06-14 $13.94 $13.99 $13.78 $13.99 $13.70 21,189
2021-06-11 $13.91 $13.99 $13.82 $13.98 $13.69 15,051
2021-06-10 $13.81 $13.99 $13.70 $13.93 $13.64 27,326
2021-06-09 $13.79 $13.88 $13.77 $13.81 $13.52 18,551
2021-06-08 $13.76 $13.83 $13.72 $13.77 $13.48 32,379
2021-06-07 $13.65 $13.83 $13.60 $13.76 $13.47 16,905
2021-06-04 $13.60 $13.60 $13.50 $13.60 $13.32 25,059
2021-06-03 $13.49 $14.00 $13.47 $13.59 $13.31 31,584
2021-06-02 $13.50 $13.60 $13.40 $13.47 $13.19 38,054
2021-06-01 $13.47 $13.47 $13.20 $13.47 $13.19 14,385
2021-05-28 $13.27 $13.43 $13.22 $13.23 $12.95 23,815
2021-05-27 $13.27 $13.47 $13.14 $13.14 $12.87 9,062
2021-05-26 $13.21 $13.25 $13.13 $13.23 $12.95 43,231
2021-05-25 $13.25 $13.40 $13.12 $13.18 $12.90 22,109
2021-05-24 $13.26 $13.29 $13.15 $13.23 $12.95 12,009
2021-05-21 $13.21 $13.33 $13.14 $13.18 $12.90 42,800
2021-05-20 $13.04 $13.36 $13.03 $13.20 $12.92 21,705
2021-05-19 $13.11 $13.15 $13.03 $13.09 $12.77 49,104
2021-05-18 $12.98 $13.14 $12.98 $13.08 $12.76 27,118
2021-05-17 $12.98 $13.01 $12.86 $12.97 $12.65 22,888
2021-05-14 $12.82 $12.92 $12.82 $12.86 $12.54 12,860
2021-05-13 $12.66 $12.79 $12.59 $12.79 $12.48 31,549
2021-05-12 $12.65 $12.80 $12.65 $12.66 $12.35 44,888
2021-05-11 $12.75 $12.83 $12.56 $12.68 $12.37 48,378
2021-05-10 $12.70 $12.82 $12.70 $12.82 $12.50 43,676
2021-05-07 $12.51 $12.80 $12.51 $12.62 $12.31 36,425
2021-05-06 $12.60 $12.79 $12.58 $12.62 $12.31 10,894
2021-05-05 $12.57 $12.72 $12.53 $12.66 $12.35 38,100
2021-05-04 $12.66 $12.66 $12.54 $12.54 $12.23 40,986
2021-05-03 $12.62 $12.67 $12.60 $12.62 $12.31 16,365
2021-04-30 $12.63 $12.75 $12.49 $12.66 $12.35 69,706
2021-04-29 $12.41 $12.80 $12.37 $12.80 $12.48 47,846
2021-04-28 $12.31 $12.40 $12.28 $12.36 $12.06 14,821
2021-04-27 $12.22 $12.28 $12.22 $12.27 $11.97 29,381
2021-04-26 $12.21 $12.34 $12.21 $12.24 $11.94 45,254
2021-04-23 $12.13 $12.30 $12.11 $12.21 $11.91 61,708
2021-04-22 $12.20 $12.36 $12.15 $12.20 $11.90 50,949
2021-04-21 $12.05 $12.38 $12.05 $12.22 $11.87 49,686
2021-04-20 $12.16 $12.18 $12.14 $12.15 $11.80 13,333
2021-04-19 $12.16 $12.21 $12.16 $12.18 $11.83 50,240
2021-04-16 $12.24 $12.24 $12.15 $12.15 $11.80 24,488
2021-04-15 $12.25 $12.25 $12.15 $12.23 $11.88 26,326
2021-04-14 $12.16 $12.37 $12.15 $12.19 $11.84 32,484
2021-04-13 $12.16 $12.21 $12.09 $12.10 $11.75 34,148
2021-04-12 $12.30 $12.33 $12.19 $12.20 $11.85 29,309
2021-04-09 $12.36 $12.39 $12.28 $12.28 $11.93 9,175
2021-04-08 $12.25 $12.34 $12.23 $12.32 $11.97 30,968
2021-04-07 $12.25 $12.27 $12.16 $12.27 $11.92 36,181
2021-04-06 $12.18 $12.25 $12.11 $12.21 $11.86 20,594
2021-04-05 $12.13 $12.24 $12.07 $12.13 $11.78 25,511
2021-04-01 $12.09 $12.18 $12.02 $12.15 $11.80 28,954
2021-03-31 $11.96 $12.19 $11.93 $12.09 $11.74 32,227
2021-03-30 $11.86 $12.00 $11.83 $11.99 $11.65 42,503
2021-03-29 $11.88 $12.00 $11.82 $11.95 $11.61 31,025
2021-03-26 $11.80 $11.90 $11.78 $11.85 $11.51 74,890
2021-03-25 $11.67 $11.80 $11.58 $11.76 $11.42 54,442
2021-03-24 $11.78 $11.84 $11.74 $11.75 $11.41 37,106
2021-03-23 $11.77 $11.87 $11.71 $11.72 $11.38 33,108
2021-03-22 $11.91 $11.99 $11.71 $11.91 $11.52 33,962
2021-03-19 $11.93 $12.21 $11.85 $11.93 $11.54 35,730
2021-03-18 $12.13 $12.21 $11.88 $11.88 $11.49 18,994
2021-03-17 $12.03 $12.24 $11.90 $12.17 $11.77 30,278
2021-03-16 $12.14 $12.17 $11.90 $12.14 $11.74 17,392
2021-03-15 $12.20 $12.20 $12.14 $12.17 $11.77 23,570
2021-03-12 $12.10 $12.20 $12.08 $12.19 $11.79 27,995
2021-03-11 $12.19 $12.20 $12.13 $12.15 $11.75 35,990
2021-03-10 $12.00 $12.14 $11.95 $12.14 $11.74 18,706
2021-03-09 $12.00 $12.06 $11.91 $11.95 $11.56 22,383
2021-03-08 $12.09 $12.09 $11.95 $12.02 $11.63 28,229
2021-03-05 $12.14 $12.14 $11.89 $11.96 $11.57 25,365
2021-03-04 $11.93 $12.07 $11.93 $12.01 $11.62 48,174
2021-03-03 $11.93 $12.08 $11.90 $11.95 $11.56 47,200
2021-03-02 $11.92 $11.99 $11.80 $11.98 $11.59 42,477
2021-03-01 $11.76 $11.99 $11.76 $11.90 $11.51 19,117
2021-02-26 $11.85 $11.85 $11.51 $11.65 $11.27 33,348
2021-02-25 $12.07 $12.18 $11.84 $11.87 $11.48 19,320
2021-02-24 $11.84 $12.08 $11.75 $12.05 $11.66 33,783
2021-02-23 $11.83 $11.85 $11.69 $11.84 $11.45 44,581
2021-02-22 $11.67 $11.85 $11.67 $11.82 $11.43 24,490
2021-02-19 $11.74 $11.77 $11.65 $11.68 $11.30 41,025
2021-02-18 $11.80 $11.80 $11.51 $11.62 $11.24 43,677
2021-02-17 $12.02 $12.02 $11.76 $11.88 $11.44 26,193
2021-02-16 $11.96 $12.00 $11.92 $11.95 $11.51 28,258
2021-02-12 $11.72 $11.94 $11.71 $11.90 $11.46 24,724
2021-02-11 $11.81 $11.85 $11.76 $11.80 $11.37 27,676
2021-02-10 $11.75 $11.81 $11.68 $11.80 $11.37 26,275
2021-02-09 $11.77 $11.77 $11.66 $11.71 $11.28 12,245
2021-02-08 $11.66 $11.76 $11.64 $11.75 $11.32 14,468
2021-02-05 $11.58 $11.69 $11.57 $11.64 $11.21 40,653
2021-02-04 $11.52 $11.60 $11.44 $11.52 $11.10 44,078
2021-02-03 $11.37 $11.54 $11.35 $11.49 $11.07 37,196
2021-02-02 $11.40 $11.40 $11.30 $11.33 $10.91 27,902
2021-02-01 $11.18 $11.30 $11.09 $11.19 $10.78 18,976
2021-01-29 $11.18 $11.34 $11.11 $11.17 $10.76 21,221
2021-01-28 $11.18 $11.39 $11.18 $11.25 $10.84 14,583
2021-01-27 $11.26 $11.45 $11.20 $11.25 $10.84 21,062
2021-01-26 $11.51 $11.64 $11.45 $11.46 $11.04 30,072
2021-01-25 $11.42 $11.56 $11.35 $11.45 $11.03 15,136
2021-01-22 $11.60 $11.60 $11.44 $11.54 $11.11 16,983
2021-01-21 $11.85 $11.85 $11.47 $11.64 $11.21 26,427
2021-01-20 $12.02 $12.08 $11.82 $11.89 $11.40 16,805
2021-01-19 $11.80 $12.32 $11.71 $11.99 $11.50 82,222
2021-01-15 $11.85 $11.87 $11.75 $11.78 $11.30 29,901
2021-01-14 $11.65 $12.46 $11.65 $11.89 $11.40 73,420
2021-01-13 $11.69 $11.75 $11.56 $11.64 $11.16 25,840
2021-01-12 $11.43 $11.79 $11.16 $11.61 $11.13 34,449
2021-01-11 $11.30 $11.43 $11.20 $11.40 $10.93 8,042
2021-01-08 $11.57 $11.57 $11.33 $11.45 $10.98 19,519
2021-01-07 $11.35 $11.73 $10.76 $11.55 $11.08 59,338
2021-01-06 $11.41 $11.41 $11.21 $11.35 $10.88 20,975
2021-01-05 $11.12 $11.39 $11.10 $11.39 $10.92 25,532
2021-01-04 $11.05 $11.27 $10.88 $11.12 $10.66 28,090
2020-12-31 $10.92 $11.31 $10.91 $11.08 $10.63 44,293
2020-12-30 $11.20 $11.40 $10.79 $10.93 $10.48 79,478
2020-12-29 $11.22 $11.73 $11.05 $11.29 $10.83 82,676
2020-12-28 $11.06 $11.50 $10.97 $11.23 $10.77 77,752
2020-12-24 $10.98 $11.35 $10.73 $11.05 $10.60 31,565
2020-12-23 $10.88 $11.19 $10.61 $11.08 $10.63 31,530
2020-12-22 $10.76 $11.34 $10.64 $10.98 $10.48 71,764
2020-12-21 $10.94 $11.14 $10.43 $10.86 $10.37 27,933
2020-12-18 $11.30 $11.60 $11.09 $11.22 $10.71 23,062
2020-12-17 $11.34 $11.41 $11.30 $11.34 $10.83 20,907
2020-12-16 $11.46 $11.49 $11.31 $11.36 $10.85 19,685
2020-12-15 $11.32 $11.62 $11.32 $11.47 $10.95 29,460
2020-12-14 $11.66 $11.66 $11.32 $11.39 $10.87 24,810
2020-12-11 $11.51 $11.60 $11.39 $11.60 $11.07 28,750
2020-12-10 $11.23 $11.68 $11.23 $11.57 $11.05 36,697
2020-12-09 $11.45 $11.57 $11.17 $11.28 $10.77 18,378
2020-12-08 $11.08 $11.48 $11.00 $11.44 $10.92 52,287
2020-12-07 $11.21 $11.48 $10.96 $11.26 $10.75 75,958
2020-12-04 $10.75 $11.56 $10.75 $11.33 $10.82 69,087
2020-12-03 $10.48 $10.88 $10.22 $10.80 $10.31 45,312
2020-12-02 $10.13 $10.80 $10.09 $10.45 $9.98 45,757
2020-12-01 $10.04 $10.43 $10.04 $10.37 $9.90 38,981
2020-11-30 $10.02 $10.10 $9.97 $9.99 $9.54 28,258
2020-11-27 $9.99 $10.08 $9.95 $10.01 $9.56 21,310
2020-11-25 $10.06 $10.15 $9.97 $10.05 $9.59 29,006
2020-11-24 $10.23 $10.52 $10.08 $10.13 $9.67 43,125
2020-11-23 $9.78 $10.18 $9.75 $10.18 $9.72 35,609
2020-11-20 $9.60 $9.80 $9.54 $9.73 $9.29 32,140
2020-11-19 $9.23 $9.75 $9.23 $9.67 $9.18 78,740
2020-11-18 $9.27 $9.68 $9.27 $9.30 $8.83 32,339
2020-11-17 $9.14 $9.33 $9.12 $9.28 $8.81 9,186
2020-11-16 $9.05 $9.32 $9.00 $9.24 $8.78 50,740
2020-11-13 $8.84 $8.99 $8.81 $8.92 $8.47 12,896
2020-11-12 $8.73 $8.98 $8.73 $8.84 $8.40 41,184
2020-11-11 $8.99 $9.03 $8.80 $8.84 $8.40 24,637
2020-11-10 $8.77 $8.95 $8.60 $8.91 $8.46 28,688
2020-11-09 $8.60 $8.93 $8.60 $8.76 $8.32 32,374
2020-11-06 $8.51 $8.58 $8.31 $8.36 $7.94 31,886
2020-11-05 $8.34 $8.60 $8.34 $8.56 $8.13 42,329
2020-11-04 $8.32 $8.44 $8.22 $8.40 $7.98 34,541
2020-11-03 $8.24 $8.44 $8.20 $8.36 $7.94 59,132
2020-11-02 $8.25 $8.31 $8.16 $8.24 $7.83 23,125
2020-10-30 $8.41 $8.41 $8.18 $8.23 $7.82 24,679
2020-10-29 $8.25 $8.41 $8.20 $8.38 $7.96 23,009
2020-10-28 $8.35 $8.35 $8.13 $8.24 $7.83 19,621
2020-10-27 $8.44 $8.48 $8.35 $8.46 $8.04 41,187
2020-10-26 $8.62 $8.62 $8.41 $8.48 $8.05 45,229
2020-10-23 $8.85 $8.85 $8.63 $8.69 $8.25 39,609
2020-10-22 $8.79 $8.87 $8.63 $8.85 $8.41 60,974
2020-10-21 $8.79 $8.89 $8.77 $8.85 $8.36 51,628
2020-10-20 $8.81 $8.86 $8.75 $8.85 $8.36 22,810
2020-10-19 $8.82 $8.88 $8.81 $8.86 $8.37 17,761
2020-10-16 $8.79 $8.87 $8.77 $8.82 $8.33 48,671
2020-10-15 $8.72 $8.89 $8.71 $8.85 $8.36 37,348
2020-10-14 $8.83 $8.90 $8.71 $8.82 $8.33 95,687
2020-10-13 $8.68 $8.83 $8.68 $8.83 $8.34 24,611
2020-10-12 $8.82 $8.82 $8.63 $8.72 $8.24 12,856
2020-10-09 $8.82 $8.87 $8.78 $8.85 $8.36 17,838
2020-10-08 $8.62 $8.88 $8.62 $8.88 $8.39 22,826
2020-10-07 $8.53 $8.64 $8.53 $8.64 $8.16 23,568
2020-10-06 $8.56 $8.59 $8.44 $8.52 $8.05 35,702
2020-10-05 $8.36 $8.65 $8.36 $8.53 $8.06 57,131
2020-10-02 $8.31 $8.39 $8.11 $8.35 $7.89 34,777
2020-10-01 $8.49 $8.49 $8.40 $8.43 $7.96 21,218
2020-09-30 $8.49 $8.52 $8.42 $8.52 $8.05 36,077
2020-09-29 $8.44 $8.44 $8.36 $8.44 $7.97 29,937
2020-09-28 $8.44 $8.50 $8.36 $8.47 $8.00 67,576
2020-09-25 $8.59 $8.59 $8.25 $8.45 $7.98 68,548
2020-09-24 $8.68 $8.68 $8.37 $8.58 $8.10 23,485
2020-09-23 $8.79 $8.81 $8.64 $8.65 $8.17 29,222
2020-09-22 $8.77 $8.92 $8.76 $8.83 $8.34 40,362
2020-09-21 $8.83 $8.99 $8.63 $8.85 $8.31 60,389
2020-09-18 $9.01 $9.09 $8.95 $8.97 $8.42 11,337
2020-09-17 $9.08 $9.08 $8.94 $9.01 $8.46 21,020
2020-09-16 $9.05 $9.22 $9.03 $9.22 $8.66 34,951
2020-09-15 $9.04 $9.14 $9.02 $9.08 $8.53 31,403
2020-09-14 $9.07 $9.09 $9.01 $9.03 $8.48 14,867
2020-09-11 $9.11 $9.11 $9.04 $9.06 $8.51 13,271
2020-09-10 $9.10 $9.14 $9.04 $9.14 $8.58 13,194
2020-09-09 $9.09 $9.13 $9.09 $9.12 $8.57 6,093
2020-09-08 $9.02 $9.13 $8.98 $9.05 $8.50 11,133
2020-09-04 $9.17 $9.19 $9.10 $9.16 $8.60 22,523
2020-09-03 $9.10 $9.19 $9.07 $9.19 $8.63 24,872
2020-09-02 $9.10 $9.20 $9.07 $9.18 $8.62 22,970
2020-09-01 $9.19 $9.20 $9.10 $9.14 $8.58 12,096
2020-08-31 $9.30 $9.45 $9.16 $9.24 $8.68 19,019
2020-08-28 $9.13 $9.29 $9.11 $9.29 $8.72 38,702
2020-08-27 $9.14 $9.14 $9.07 $9.13 $8.57 19,924
2020-08-26 $9.07 $9.13 $9.07 $9.10 $8.54 9,811
2020-08-25 $9.23 $9.24 $9.08 $9.13 $8.57 16,564
2020-08-24 $9.17 $9.23 $9.05 $9.23 $8.67 21,642
2020-08-21 $9.03 $9.19 $9.03 $9.13 $8.57 42,209
2020-08-20 $9.13 $9.22 $9.13 $9.18 $8.57 37,359
2020-08-19 $9.16 $9.25 $9.16 $9.23 $8.62 29,736
2020-08-18 $9.22 $9.34 $9.19 $9.20 $8.59 17,203
2020-08-17 $9.27 $9.36 $9.27 $9.29 $8.68 12,263
2020-08-14 $9.27 $9.41 $9.27 $9.31 $8.70 16,067
2020-08-13 $9.30 $9.38 $9.27 $9.35 $8.73 10,772
2020-08-12 $9.36 $9.41 $9.34 $9.40 $8.78 23,043
2020-08-11 $9.43 $9.45 $9.30 $9.30 $8.69 35,904
2020-08-10 $9.24 $9.36 $9.18 $9.36 $8.74 45,383
2020-08-07 $9.17 $9.26 $9.17 $9.26 $8.65 18,526
2020-08-06 $9.24 $9.28 $9.17 $9.25 $8.64 12,579
2020-08-05 $9.18 $9.26 $9.14 $9.20 $8.59 50,034
2020-08-04 $9.00 $9.22 $9.00 $9.14 $8.54 23,040
2020-08-03 $9.07 $9.12 $9.05 $9.12 $8.52 27,626
2020-07-31 $9.04 $9.07 $8.98 $9.07 $8.47 36,877
2020-07-30 $8.94 $9.03 $8.86 $9.03 $8.43 16,017
2020-07-29 $8.97 $9.11 $8.88 $9.11 $8.51 23,721
2020-07-28 $8.95 $8.99 $8.95 $8.96 $8.37 14,036
2020-07-27 $9.03 $9.05 $8.98 $8.98 $8.39 25,171
2020-07-24 $9.05 $9.14 $9.05 $9.05 $8.45 9,251
2020-07-23 $9.09 $9.10 $9.03 $9.04 $8.44 43,565
2020-07-22 $9.18 $9.23 $9.05 $9.18 $8.53 44,146
2020-07-21 $9.15 $9.59 $9.15 $9.25 $8.59 26,532
2020-07-20 $9.15 $9.23 $9.08 $9.13 $8.48 24,489
2020-07-17 $8.99 $9.23 $8.90 $9.17 $8.52 38,417
2020-07-16 $8.96 $9.06 $8.93 $9.06 $8.42 18,509
2020-07-15 $9.01 $9.06 $8.97 $9.05 $8.41 24,832
2020-07-14 $8.84 $9.21 $8.82 $8.82 $8.19 52,296
2020-07-13 $8.87 $8.99 $8.86 $8.86 $8.23 10,916
2020-07-10 $8.71 $8.91 $8.71 $8.91 $8.28 19,227
2020-07-09 $8.84 $8.88 $8.75 $8.77 $8.15 13,919
2020-07-08 $8.84 $8.92 $8.74 $8.92 $8.29 6,737
2020-07-07 $8.71 $8.98 $8.71 $8.92 $8.29 32,398
2020-07-06 $9.06 $9.14 $8.65 $8.86 $8.23 76,850
2020-07-02 $9.15 $9.24 $9.00 $9.02 $8.38 48,285
2020-07-01 $9.02 $9.21 $9.02 $9.10 $8.45 36,678
2020-06-30 $9.05 $9.10 $8.95 $9.03 $8.39 39,632
2020-06-29 $9.10 $9.11 $8.95 $9.06 $8.42 40,598
2020-06-26 $9.32 $9.32 $9.01 $9.03 $8.39 51,531
2020-06-25 $9.11 $9.34 $9.11 $9.22 $8.56 23,194
2020-06-24 $9.52 $9.52 $9.18 $9.24 $8.58 22,139
2020-06-23 $9.61 $9.71 $9.52 $9.54 $8.86 39,537
2020-06-22 $9.73 $9.73 $9.55 $9.64 $8.95 46,096
2020-06-19 $10.04 $10.04 $9.75 $9.87 $9.12 47,355
2020-06-18 $9.51 $10.01 $9.45 $10.00 $9.24 153,922
2020-06-17 $9.80 $9.80 $9.48 $9.49 $8.77 42,124
2020-06-16 $9.88 $9.89 $9.68 $9.86 $9.11 61,040
2020-06-15 $8.85 $9.71 $8.84 $9.70 $8.96 76,997
2020-06-12 $9.62 $9.72 $9.28 $9.50 $8.78 104,734
2020-06-11 $9.96 $9.96 $9.37 $9.45 $8.73 60,631
2020-06-10 $10.59 $10.63 $10.13 $10.26 $9.48 42,141
2020-06-09 $10.74 $10.74 $10.28 $10.51 $9.71 33,620
2020-06-08 $11.09 $11.09 $10.76 $10.90 $10.07 48,205
2020-06-05 $10.62 $11.10 $10.43 $10.74 $9.93 65,727
2020-06-04 $10.14 $10.21 $9.97 $10.21 $9.44 29,632
2020-06-03 $9.93 $10.11 $9.89 $10.08 $9.32 43,209
2020-06-02 $10.09 $10.09 $9.87 $9.93 $9.18 29,072
2020-06-01 $9.84 $10.12 $9.65 $10.05 $9.29 60,730
2020-05-29 $9.82 $9.85 $9.60 $9.78 $9.04 45,047
2020-05-28 $9.75 $9.98 $9.57 $9.70 $8.96 45,127
2020-05-27 $9.63 $9.71 $9.56 $9.67 $8.94 67,243
2020-05-26 $9.60 $9.78 $9.29 $9.59 $8.86 60,887
2020-05-22 $9.40 $9.40 $9.14 $9.25 $8.55 23,247
2020-05-21 $9.50 $9.50 $9.12 $9.29 $8.59 61,867
2020-05-20 $9.44 $9.72 $9.17 $9.60 $8.75 157,476
2020-05-19 $9.38 $9.38 $9.14 $9.19 $8.38 27,201
2020-05-18 $8.99 $9.24 $8.99 $9.15 $8.34 47,723
2020-05-15 $8.43 $8.81 $8.43 $8.77 $8.00 55,536
2020-05-14 $8.54 $8.65 $8.21 $8.64 $7.88 86,615
2020-05-13 $8.68 $8.78 $8.32 $8.43 $7.69 79,437
2020-05-12 $8.46 $8.88 $8.42 $8.60 $7.84 85,177
2020-05-11 $8.46 $8.66 $8.32 $8.49 $7.74 98,032
2020-05-08 $8.82 $8.89 $8.30 $8.68 $7.91 222,347
2020-05-07 $8.80 $8.88 $8.68 $8.72 $7.95 31,350
2020-05-06 $9.38 $9.38 $8.46 $8.69 $7.92 92,249
2020-05-05 $9.39 $9.40 $9.07 $9.28 $8.46 48,528
2020-05-04 $9.20 $9.23 $8.90 $9.16 $8.35 92,244
2020-05-01 $9.30 $9.49 $9.08 $9.29 $8.47 50,973
2020-04-30 $9.95 $9.98 $9.51 $9.66 $8.81 75,851
2020-04-29 $9.25 $9.69 $9.12 $9.66 $8.81 84,516
2020-04-28 $8.80 $9.17 $8.55 $9.09 $8.29 55,417
2020-04-27 $8.70 $8.93 $8.46 $8.91 $8.12 46,051
2020-04-24 $8.89 $8.91 $8.60 $8.81 $8.03 54,691
2020-04-23 $8.62 $8.94 $8.36 $8.74 $7.97 83,668
2020-04-22 $9.00 $9.32 $8.13 $8.69 $7.92 106,099
2020-04-21 $8.47 $9.13 $8.46 $8.96 $8.05 68,472
2020-04-20 $8.67 $9.11 $8.32 $8.98 $8.07 47,098
2020-04-17 $8.35 $9.13 $8.35 $9.03 $8.12 69,049
2020-04-16 $8.51 $8.65 $8.40 $8.49 $7.63 43,868
2020-04-15 $8.32 $8.77 $7.72 $8.59 $7.72 119,900
2020-04-14 $7.46 $8.55 $7.46 $8.50 $7.64 156,658
2020-04-13 $8.27 $8.27 $7.30 $7.52 $6.76 59,191
2020-04-09 $7.98 $8.85 $7.68 $7.73 $6.95 113,576
2020-04-08 $7.48 $8.00 $7.31 $7.92 $7.12 30,235
2020-04-07 $7.50 $7.95 $7.31 $7.63 $6.86 43,779
2020-04-06 $7.04 $7.47 $7.04 $7.30 $6.56 30,206
2020-04-03 $7.30 $7.53 $6.66 $7.02 $6.31 28,606
2020-04-02 $6.48 $7.88 $6.40 $7.10 $6.38 47,648
2020-04-01 $6.70 $6.79 $6.30 $6.64 $5.97 103,537
2020-03-31 $6.58 $7.49 $6.40 $6.99 $6.28 91,089
2020-03-30 $6.17 $6.54 $5.93 $6.41 $5.76 52,251
2020-03-27 $6.58 $6.61 $6.26 $6.38 $5.74 59,801
2020-03-26 $6.25 $6.89 $6.11 $6.59 $5.92 99,489
2020-03-25 $6.18 $6.43 $5.98 $6.30 $5.66 35,238
2020-03-24 $5.92 $6.50 $5.92 $6.02 $5.41 88,064
2020-03-23 $6.21 $6.21 $5.28 $5.70 $5.12 54,705
2020-03-20 $5.52 $6.40 $5.52 $6.21 $5.46 145,376
2020-03-19 $4.41 $6.35 $4.37 $5.50 $4.84 83,845
2020-03-18 $6.84 $6.84 $3.77 $4.21 $3.70 69,812
2020-03-17 $7.21 $7.48 $7.00 $7.00 $6.16 62,105
2020-03-16 $7.83 $7.83 $7.11 $7.20 $6.33 57,391
2020-03-13 $8.45 $8.74 $8.13 $8.33 $7.33 116,559
2020-03-12 $9.46 $9.46 $7.78 $7.95 $6.99 123,218
2020-03-11 $10.50 $10.51 $9.61 $9.95 $8.75 92,076
2020-03-10 $11.59 $11.80 $10.00 $10.92 $9.61 138,158
2020-03-09 $13.57 $13.57 $11.00 $11.21 $9.86 75,587
2020-03-06 $14.37 $14.37 $13.82 $14.07 $12.38 46,772
2020-03-05 $15.00 $15.00 $14.53 $14.58 $12.83 36,986
2020-03-04 $15.09 $15.17 $15.04 $15.12 $13.30 13,008
2020-03-03 $15.02 $15.84 $14.86 $14.91 $13.12 16,670
2020-03-02 $14.82 $15.13 $14.58 $15.13 $13.31 38,286
2020-02-28 $14.76 $14.80 $14.26 $14.71 $12.94 58,525
2020-02-27 $15.49 $15.69 $14.92 $15.18 $13.35 94,429
2020-02-26 $15.85 $16.01 $15.69 $15.78 $13.88 41,528
2020-02-25 $16.27 $16.27 $15.78 $15.86 $13.95 38,990
2020-02-24 $16.27 $16.40 $16.09 $16.27 $14.31 34,725
2020-02-21 $16.57 $16.75 $16.52 $16.55 $14.56 10,974
2020-02-20 $16.41 $16.75 $16.41 $16.61 $14.61 22,360
2020-02-19 $16.64 $16.68 $16.56 $16.64 $14.53 24,570
2020-02-18 $16.54 $16.95 $16.54 $16.60 $14.49 17,431
2020-02-14 $16.54 $16.60 $16.41 $16.57 $14.47 42,091
2020-02-13 $16.66 $16.66 $16.45 $16.54 $14.44 33,624
2020-02-12 $16.66 $16.86 $16.59 $16.63 $14.52 34,127
2020-02-11 $16.65 $16.70 $16.52 $16.64 $14.53 24,615
2020-02-10 $16.67 $16.67 $16.53 $16.58 $14.48 16,757
2020-02-07 $16.70 $16.78 $16.55 $16.70 $14.58 11,729
2020-02-06 $16.89 $16.90 $16.67 $16.79 $14.66 19,559
2020-02-05 $17.00 $17.00 $16.83 $16.88 $14.74 13,192
2020-02-04 $16.67 $17.02 $16.61 $16.74 $14.62 9,690
2020-02-03 $16.52 $16.53 $16.38 $16.50 $14.41 14,954
2020-01-31 $16.62 $16.65 $16.40 $16.53 $14.43 25,917
2020-01-30 $16.69 $16.73 $16.43 $16.73 $14.61 18,966
2020-01-29 $16.85 $16.90 $16.47 $16.77 $14.64 20,068
2020-01-28 $16.67 $16.81 $16.45 $16.81 $14.68 38,080
2020-01-27 $16.79 $16.79 $16.59 $16.60 $14.49 21,459
2020-01-24 $16.99 $16.99 $16.76 $16.88 $14.74 29,635
2020-01-23 $16.93 $17.00 $16.87 $16.99 $14.83 28,159
2020-01-22 $17.25 $17.31 $17.10 $17.11 $14.83 56,891
2020-01-21 $17.44 $17.49 $17.22 $17.31 $15.00 43,053
2020-01-17 $17.51 $17.51 $17.42 $17.42 $15.10 16,893
2020-01-16 $17.45 $17.53 $17.45 $17.49 $15.16 22,554
2020-01-15 $17.31 $17.43 $17.31 $17.43 $15.11 22,324
2020-01-14 $17.42 $17.44 $17.33 $17.38 $15.06 19,843
2020-01-13 $17.30 $17.41 $17.28 $17.33 $15.02 12,296
2020-01-10 $17.34 $17.34 $17.20 $17.28 $14.98 21,974
2020-01-09 $17.38 $17.38 $17.24 $17.32 $15.01 43,113
2020-01-08 $17.37 $17.40 $17.24 $17.31 $15.00 30,613
2020-01-07 $17.30 $17.35 $17.23 $17.34 $15.03 32,961
2020-01-06 $17.14 $17.29 $17.05 $17.29 $14.99 32,479
2020-01-03 $17.06 $17.22 $16.99 $17.04 $14.77 29,841
2020-01-02 $17.10 $17.15 $16.96 $17.02 $14.75 21,870
2019-12-31 $17.18 $17.19 $16.92 $16.96 $14.70 60,689
2019-12-30 $17.38 $17.51 $17.11 $17.14 $14.86 49,142
2019-12-27 $17.46 $17.46 $17.20 $17.29 $14.99 35,697
2019-12-26 $17.38 $17.43 $17.32 $17.40 $15.08 41,963
2019-12-24 $17.38 $17.38 $17.27 $17.32 $15.01 39,214
2019-12-23 $17.21 $17.35 $17.21 $17.33 $15.02 58,967
2019-12-20 $17.31 $17.42 $17.24 $17.36 $14.94 74,561
2019-12-19 $17.19 $17.39 $17.13 $17.31 $14.89 51,631
2019-12-18 $17.01 $17.18 $16.95 $17.18 $14.78 24,289
2019-12-17 $16.88 $17.19 $16.88 $16.99 $14.62 39,032
2019-12-16 $16.43 $17.35 $16.43 $16.84 $14.49 88,593
2019-12-13 $16.51 $16.55 $16.31 $16.43 $14.14 28,767
2019-12-12 $16.47 $16.70 $16.42 $16.50 $14.20 44,107
2019-12-11 $16.32 $16.50 $16.32 $16.49 $14.19 25,160
2019-12-10 $16.11 $16.37 $16.11 $16.34 $14.06 32,046
2019-12-09 $15.74 $16.33 $15.74 $16.07 $13.83 39,502
2019-12-06 $15.59 $15.82 $15.59 $15.74 $13.54 51,237
2019-12-05 $15.50 $15.68 $15.50 $15.64 $13.46 64,221
2019-12-04 $15.50 $15.57 $15.47 $15.50 $13.34 49,810
2019-12-03 $15.44 $15.54 $15.41 $15.43 $13.28 135,256
2019-12-02 $15.58 $15.78 $15.45 $15.56 $13.39 92,939
2019-11-29 $15.53 $15.68 $15.46 $15.57 $13.40 16,909
2019-11-27 $15.62 $15.72 $15.42 $15.58 $13.41 71,268
2019-11-26 $15.80 $15.88 $15.51 $15.60 $13.42 159,488
2019-11-25 $15.90 $15.90 $15.52 $15.83 $13.62 53,510
2019-11-22 $15.89 $16.03 $15.84 $15.84 $13.63 36,379
2019-11-21 $15.77 $16.00 $15.77 $15.90 $13.68 23,357
2019-11-20 $15.90 $16.00 $15.81 $15.89 $13.57 44,065
2019-11-19 $16.20 $16.20 $15.90 $15.96 $13.63 52,274
2019-11-18 $16.34 $16.45 $16.12 $16.22 $13.85 37,426
2019-11-15 $16.15 $16.84 $16.15 $16.44 $14.04 27,896
2019-11-14 $16.39 $16.43 $16.15 $16.15 $13.79 20,483
2019-11-13 $16.36 $16.51 $16.36 $16.42 $14.02 40,565
2019-11-12 $16.53 $16.62 $16.28 $16.46 $14.05 53,953
2019-11-11 $16.70 $16.73 $16.51 $16.60 $14.17 33,266
2019-11-08 $16.75 $16.79 $16.69 $16.73 $14.28 13,832
2019-11-07 $17.09 $17.18 $16.62 $16.86 $14.39 38,407
2019-11-06 $17.16 $17.29 $17.00 $17.05 $14.56 30,246
2019-11-05 $17.18 $17.30 $17.07 $17.09 $14.59 16,482
2019-11-04 $17.19 $17.26 $17.07 $17.13 $14.63 17,407
2019-11-01 $17.02 $17.16 $16.97 $17.05 $14.56 15,828
2019-10-31 $17.05 $17.07 $16.87 $16.95 $14.47 30,670
2019-10-30 $17.08 $17.09 $16.98 $17.05 $14.56 14,362
2019-10-29 $17.06 $17.11 $17.01 $17.01 $14.52 21,743
2019-10-28 $17.17 $17.26 $17.04 $17.05 $14.56 18,118
2019-10-25 $17.22 $17.26 $17.12 $17.13 $14.63 12,928
2019-10-24 $17.18 $17.32 $17.12 $17.19 $14.68 16,400
2019-10-23 $17.25 $17.46 $17.12 $17.16 $14.65 21,937
2019-10-22 $17.40 $17.49 $17.26 $17.32 $14.68 19,313
2019-10-21 $17.43 $17.49 $17.25 $17.31 $14.67 18,129
2019-10-18 $17.26 $17.42 $17.26 $17.36 $14.71 13,912
2019-10-17 $17.40 $17.47 $17.30 $17.31 $14.67 6,366
2019-10-16 $17.45 $17.45 $17.29 $17.31 $14.67 19,382
2019-10-15 $17.35 $17.53 $17.35 $17.44 $14.78 9,714
2019-10-14 $17.60 $17.74 $17.38 $17.43 $14.77 17,041
2019-10-11 $17.55 $17.65 $17.44 $17.60 $14.92 17,388
2019-10-10 $17.65 $17.82 $17.41 $17.52 $14.85 15,263
2019-10-09 $17.63 $18.00 $17.41 $17.74 $15.04 37,645
2019-10-08 $17.57 $17.80 $17.54 $17.63 $14.94 11,678
2019-10-07 $17.74 $17.83 $17.69 $17.75 $15.04 6,913
2019-10-04 $17.82 $17.99 $17.61 $17.86 $15.14 12,786
2019-10-03 $17.90 $18.04 $17.54 $17.90 $15.17 51,689
2019-10-02 $18.08 $18.11 $17.80 $17.85 $15.13 16,871
2019-10-01 $17.93 $18.19 $17.85 $18.02 $15.27 18,674
2019-09-30 $17.99 $18.10 $17.84 $18.01 $15.27 61,237
2019-09-27 $17.99 $18.00 $17.80 $17.90 $15.17 9,855
2019-09-26 $17.87 $18.01 $17.80 $17.99 $15.25 14,670
2019-09-25 $18.02 $18.12 $17.88 $17.96 $15.22 41,990
2019-09-24 $18.14 $18.24 $17.92 $17.97 $15.23 18,273
2019-09-23 $18.10 $18.14 $17.90 $18.07 $15.32 33,455
2019-09-20 $18.02 $18.27 $17.97 $18.09 $15.33 20,907
2019-09-19 $18.29 $18.36 $18.03 $18.13 $15.26 13,741
2019-09-18 $18.30 $18.44 $18.10 $18.13 $15.26 14,665
2019-09-17 $18.44 $18.47 $18.24 $18.38 $15.47 8,229
2019-09-16 $18.58 $18.58 $18.17 $18.30 $15.40 14,341
2019-09-13 $17.94 $18.25 $17.94 $18.08 $15.22 6,906
2019-09-12 $18.08 $18.22 $17.97 $18.02 $15.17 15,681
2019-09-11 $18.28 $18.39 $17.99 $18.03 $15.18 25,274
2019-09-10 $18.14 $18.29 $17.97 $18.10 $15.24 13,218
2019-09-09 $18.15 $18.19 $17.99 $18.16 $15.29 8,049
2019-09-06 $18.05 $18.27 $17.87 $17.99 $15.14 19,524
2019-09-05 $18.18 $18.31 $17.91 $18.02 $15.17 20,418
2019-09-04 $18.03 $18.22 $17.90 $18.10 $15.24 11,666
2019-09-03 $18.15 $18.20 $17.88 $18.10 $15.24 15,890
2019-08-30 $18.40 $18.40 $18.02 $18.17 $15.30 12,661
2019-08-29 $17.95 $18.24 $17.73 $18.24 $15.35 33,623
2019-08-28 $17.60 $17.89 $17.45 $17.84 $15.02 15,667
2019-08-27 $17.65 $17.78 $17.41 $17.48 $14.71 15,205
2019-08-26 $18.00 $18.00 $17.61 $17.65 $14.86 14,524
2019-08-23 $18.01 $18.05 $17.76 $17.92 $15.08 35,443
2019-08-22 $18.19 $18.19 $17.87 $18.03 $15.18 17,000
2019-08-21 $18.13 $18.20 $17.98 $18.19 $15.21 27,991
2019-08-20 $18.17 $18.19 $17.97 $18.07 $15.11 14,544
2019-08-19 $17.74 $18.12 $17.11 $18.05 $15.09 7,599
2019-08-16 $17.21 $17.90 $17.21 $17.57 $14.69 19,944
2019-08-15 $17.33 $17.60 $17.11 $17.12 $14.31 25,962
2019-08-14 $17.62 $17.62 $17.18 $17.31 $14.47 16,264
2019-08-13 $17.44 $17.78 $17.40 $17.72 $14.81 19,985
2019-08-12 $17.19 $17.79 $17.06 $17.44 $14.58 55,200
2019-08-09 $17.35 $17.35 $17.10 $17.14 $14.33 11,352
2019-08-08 $17.20 $17.30 $16.92 $17.23 $14.40 36,160
2019-08-07 $17.29 $17.29 $16.81 $17.15 $14.34 44,102
2019-08-06 $17.14 $17.81 $16.98 $17.40 $14.55 72,454
2019-08-05 $17.54 $17.56 $17.11 $17.15 $14.34 60,213
2019-08-02 $17.70 $17.70 $17.37 $17.62 $14.73 46,832
2019-08-01 $17.93 $17.93 $17.39 $17.68 $14.78 32,591
2019-07-31 $17.90 $18.14 $17.80 $17.95 $15.01 39,295
2019-07-30 $17.93 $18.03 $17.81 $17.87 $14.94 36,303
2019-07-29 $18.25 $18.25 $17.83 $18.01 $15.06 40,803
2019-07-26 $18.57 $18.57 $18.20 $18.24 $15.25 30,863
2019-07-25 $18.93 $19.04 $18.50 $18.53 $15.49 23,885
2019-07-24 $18.81 $18.95 $18.72 $18.88 $15.78 17,809
2019-07-23 $18.87 $18.98 $18.72 $18.81 $15.72 18,381
2019-07-22 $19.04 $19.04 $18.87 $18.98 $15.76 14,045
2019-07-19 $19.00 $19.09 $18.86 $18.92 $15.71 25,779
2019-07-18 $18.88 $19.08 $18.88 $19.08 $15.85 12,469
2019-07-17 $19.00 $19.03 $18.91 $19.03 $15.80 9,553
2019-07-16 $18.96 $19.04 $18.90 $19.00 $15.78 7,465
2019-07-15 $18.97 $19.10 $18.96 $18.96 $15.75 7,724
2019-07-12 $18.92 $19.05 $18.92 $18.96 $15.75 12,046
2019-07-11 $18.87 $18.95 $18.78 $18.90 $15.70 9,756
2019-07-10 $18.95 $18.95 $18.73 $18.95 $15.74 22,113
2019-07-09 $18.79 $18.80 $18.67 $18.72 $15.55 7,869
2019-07-08 $18.63 $18.78 $18.63 $18.73 $15.55 7,011
2019-07-05 $18.71 $18.78 $18.63 $18.67 $15.50 5,881
2019-07-03 $18.66 $18.72 $18.50 $18.72 $15.55 9,641
2019-07-02 $18.53 $18.66 $18.44 $18.51 $15.37 6,571
2019-07-01 $18.65 $18.66 $18.47 $18.50 $15.36 7,576
2019-06-28 $18.46 $18.58 $18.24 $18.33 $15.22 19,822
2019-06-27 $18.42 $18.46 $18.35 $18.45 $15.32 6,335
2019-06-26 $18.38 $18.46 $18.30 $18.35 $15.24 15,374
2019-06-25 $18.45 $18.46 $18.28 $18.34 $15.23 12,849
2019-06-24 $18.40 $18.59 $18.40 $18.45 $15.32 13,814
2019-06-21 $18.37 $18.46 $18.33 $18.46 $15.33 14,618
2019-06-20 $18.37 $18.43 $18.30 $18.38 $15.26 22,436
2019-06-19 $18.52 $18.52 $18.36 $18.39 $15.17 19,646
2019-06-18 $18.48 $18.48 $18.25 $18.44 $15.21 19,218
2019-06-17 $18.43 $18.63 $18.38 $18.38 $15.16 13,867
2019-06-14 $18.58 $18.65 $18.46 $18.46 $15.23 10,163
2019-06-13 $18.62 $18.65 $18.45 $18.56 $15.31 31,148
2019-06-12 $18.54 $18.75 $18.47 $18.62 $15.36 22,841
2019-06-11 $18.50 $18.80 $18.40 $18.65 $15.38 31,240
2019-06-10 $18.52 $18.55 $18.41 $18.49 $15.25 16,990
2019-06-07 $18.47 $18.57 $18.41 $18.52 $15.28 6,276
2019-06-06 $18.38 $18.54 $18.34 $18.49 $15.25 12,939
2019-06-05 $18.52 $18.54 $18.37 $18.46 $15.23 9,361
2019-06-04 $18.36 $18.53 $18.28 $18.47 $15.24 7,364
2019-06-03 $18.32 $18.39 $18.25 $18.32 $15.11 13,050
2019-05-31 $18.34 $18.34 $18.24 $18.25 $15.05 15,832
2019-05-30 $18.50 $18.50 $18.33 $18.48 $15.24 11,038
2019-05-29 $18.49 $18.49 $18.35 $18.44 $15.21 9,018
2019-05-28 $18.45 $18.80 $18.43 $18.52 $15.28 17,874
2019-05-24 $18.68 $18.68 $18.45 $18.51 $15.27 8,518
2019-05-23 $18.60 $18.72 $18.54 $18.54 $15.29 15,581
2019-05-22 $18.83 $18.90 $18.77 $18.81 $15.41 17,200
2019-05-21 $18.85 $18.90 $18.80 $18.85 $15.44 22,275
2019-05-20 $18.82 $18.85 $18.62 $18.85 $15.44 13,037
2019-05-17 $18.75 $18.88 $18.70 $18.72 $15.34 14,534
2019-05-16 $18.70 $18.75 $18.63 $18.70 $15.32 14,799
2019-05-15 $18.68 $18.71 $18.50 $18.67 $15.30 11,784
2019-05-14 $18.56 $18.75 $18.40 $18.66 $15.29 18,560
2019-05-13 $18.43 $18.53 $18.41 $18.47 $15.13 14,719
2019-05-10 $18.40 $18.49 $18.22 $18.49 $15.15 8,250
2019-05-09 $18.23 $18.32 $18.20 $18.20 $14.91 11,014
2019-05-08 $18.20 $18.51 $18.20 $18.28 $14.98 34,201
2019-05-07 $18.20 $18.42 $18.05 $18.23 $14.94 68,555
2019-05-06 $18.50 $18.60 $18.27 $18.45 $15.12 20,793
2019-05-03 $18.78 $18.86 $18.50 $18.56 $15.21 17,017
2019-05-02 $18.83 $18.92 $18.56 $18.61 $15.25 16,349
2019-05-01 $18.99 $18.99 $18.73 $18.79 $15.40 13,507
2019-04-30 $19.00 $19.00 $18.82 $18.90 $15.49 14,182
2019-04-29 $18.75 $18.86 $18.75 $18.82 $15.42 14,183
2019-04-26 $18.72 $18.79 $18.65 $18.74 $15.35 15,102
2019-04-25 $18.65 $18.72 $18.65 $18.68 $15.31 11,296
2019-04-24 $18.70 $18.75 $18.65 $18.66 $15.29 16,204
2019-04-23 $18.74 $18.77 $18.56 $18.71 $15.33 30,672
2019-04-22 $18.94 $18.99 $18.55 $18.70 $15.32 30,166
2019-04-18 $19.08 $19.15 $18.93 $18.99 $15.46 17,920
2019-04-17 $19.12 $19.18 $18.96 $19.08 $15.53 17,569
2019-04-16 $19.19 $19.19 $19.06 $19.11 $15.55 25,460
2019-04-15 $19.33 $19.33 $19.11 $19.24 $15.66 23,078
2019-04-12 $19.15 $19.69 $19.04 $19.22 $15.64 51,486
2019-04-11 $19.08 $19.13 $18.99 $19.09 $15.54 10,684
2019-04-10 $19.15 $19.15 $19.06 $19.08 $15.53 12,215
2019-04-09 $19.00 $19.10 $18.83 $19.10 $15.55 22,042
2019-04-08 $19.01 $19.06 $18.88 $18.94 $15.42 16,629
2019-04-05 $18.98 $18.98 $18.78 $18.88 $15.37 11,800
2019-04-04 $18.97 $19.00 $18.77 $18.90 $15.38 10,520
2019-04-03 $18.73 $18.86 $18.73 $18.86 $15.35 15,385
2019-04-02 $18.65 $18.79 $18.60 $18.79 $15.29 16,860
2019-04-01 $18.51 $18.67 $18.51 $18.60 $15.14 13,907
2019-03-29 $18.50 $18.65 $18.48 $18.61 $15.15 13,646
2019-03-28 $18.30 $18.60 $18.30 $18.43 $15.00 16,105
2019-03-27 $18.60 $18.70 $18.39 $18.39 $14.97 16,630
2019-03-26 $18.61 $18.73 $18.50 $18.50 $15.06 16,529
2019-03-25 $18.49 $18.49 $18.31 $18.43 $15.00 17,046
2019-03-22 $18.50 $18.50 $18.37 $18.41 $14.98 26,837
2019-03-21 $18.55 $18.55 $18.34 $18.54 $15.09 11,950
2019-03-20 $18.50 $18.63 $18.46 $18.58 $15.02 24,914
2019-03-19 $18.35 $18.51 $18.35 $18.47 $14.93 11,063
2019-03-18 $18.27 $18.31 $18.18 $18.30 $14.79 13,688
2019-03-15 $18.21 $18.27 $18.20 $18.27 $14.77 12,284
2019-03-14 $18.25 $18.27 $18.17 $18.17 $14.69 17,332
2019-03-13 $18.24 $18.35 $18.19 $18.19 $14.71 7,505
2019-03-12 $18.27 $18.27 $18.20 $18.21 $14.72 14,354
2019-03-11 $18.11 $18.26 $18.11 $18.23 $14.74 9,632
2019-03-08 $18.07 $18.16 $17.90 $18.16 $14.68 10,590
2019-03-07 $18.10 $18.18 $18.04 $18.14 $14.67 18,329
2019-03-06 $18.09 $18.14 $17.92 $17.99 $14.54 22,811
2019-03-05 $18.02 $18.05 $17.94 $17.98 $14.54 16,993
2019-03-04 $18.03 $18.10 $17.89 $18.05 $14.59 22,458
2019-03-01 $18.06 $18.08 $17.82 $17.97 $14.53 21,695
2019-02-28 $18.19 $18.19 $17.87 $17.92 $14.49 31,295
2019-02-27 $18.18 $18.18 $18.04 $18.11 $14.64 18,773
2019-02-26 $18.23 $18.23 $18.03 $18.18 $14.70 28,263
2019-02-25 $18.23 $18.23 $18.08 $18.15 $14.67 27,835
2019-02-22 $18.29 $18.31 $18.14 $18.24 $14.75 14,680
2019-02-21 $18.40 $18.40 $18.05 $18.16 $14.68 15,528
2019-02-20 $18.41 $18.45 $18.25 $18.37 $14.85 27,736
2019-02-19 $18.20 $18.50 $18.20 $18.46 $14.82 24,704
2019-02-15 $18.23 $18.60 $18.15 $18.20 $14.61 87,404
2019-02-14 $18.00 $18.21 $17.93 $18.15 $14.57 46,737
2019-02-13 $18.28 $18.38 $18.01 $18.12 $14.55 30,308
2019-02-12 $18.33 $18.49 $18.20 $18.24 $14.65 35,170
2019-02-11 $18.34 $18.45 $18.24 $18.24 $14.65 21,834
2019-02-08 $18.53 $18.60 $18.26 $18.34 $14.73 12,826
2019-02-07 $18.68 $18.95 $18.47 $18.53 $14.88 13,870
2019-02-06 $18.79 $18.94 $18.68 $18.68 $15.00 13,235
2019-02-05 $18.70 $18.84 $18.62 $18.67 $14.99 26,229
2019-02-04 $18.76 $18.85 $18.63 $18.65 $14.98 25,798
2019-02-01 $18.20 $18.86 $18.11 $18.86 $15.14 51,773
2019-01-31 $18.17 $18.45 $18.17 $18.20 $14.61 20,000
2019-01-30 $18.26 $18.34 $18.01 $18.25 $14.65 20,273
2019-01-29 $18.40 $18.49 $18.25 $18.25 $14.65 11,815
2019-01-28 $18.51 $18.65 $18.22 $18.23 $14.64 32,971
2019-01-25 $18.64 $18.70 $18.52 $18.70 $15.02 30,861
2019-01-24 $18.51 $18.53 $18.37 $18.44 $14.81 11,189
2019-01-23 $18.81 $18.81 $18.37 $18.37 $14.75 32,772
2019-01-22 $18.80 $18.99 $18.50 $18.99 $15.15 87,095
2019-01-18 $18.70 $18.93 $18.68 $18.76 $14.96 37,165
2019-01-17 $18.39 $18.79 $18.35 $18.65 $14.87 35,879
2019-01-16 $18.42 $18.56 $18.15 $18.49 $14.75 49,347
2019-01-15 $18.00 $18.45 $17.93 $18.45 $14.71 29,665
2019-01-14 $18.10 $18.10 $17.85 $17.95 $14.32 19,686
2019-01-11 $18.25 $18.25 $18.09 $18.10 $14.44 28,635
2019-01-10 $17.98 $18.24 $17.97 $18.19 $14.51 33,495
2019-01-09 $17.85 $17.99 $17.40 $17.95 $14.32 46,381
2019-01-08 $17.27 $17.57 $17.27 $17.51 $13.97 22,003
2019-01-07 $16.99 $17.40 $16.94 $17.25 $13.76 33,572
2019-01-04 $16.55 $17.03 $16.48 $16.85 $13.44 22,036
2019-01-03 $16.30 $16.89 $16.13 $16.43 $13.10 8,938
2019-01-02 $15.89 $16.42 $15.75 $16.25 $12.96 23,071
2018-12-31 $15.77 $15.94 $15.72 $15.94 $12.71 61,584
2018-12-28 $15.60 $15.78 $15.36 $15.77 $12.58 74,055
2018-12-27 $15.47 $15.74 $15.24 $15.40 $12.28 82,814
2018-12-26 $15.00 $15.85 $14.95 $15.85 $12.64 109,680
2018-12-24 $15.18 $15.25 $14.77 $14.91 $11.89 55,507
2018-12-21 $15.71 $15.86 $15.07 $15.07 $12.02 84,558
2018-12-20 $16.36 $16.54 $15.62 $15.79 $12.49 69,321
2018-12-19 $16.64 $16.83 $16.42 $16.69 $13.20 47,990
2018-12-18 $17.41 $17.65 $16.65 $16.71 $13.22 45,047
2018-12-17 $16.90 $17.55 $16.90 $17.23 $13.63 40,306
2018-12-14 $17.23 $17.45 $17.12 $17.31 $13.69 29,037
2018-12-13 $17.34 $17.80 $17.27 $17.44 $13.79 34,391
2018-12-12 $17.36 $17.46 $17.27 $17.39 $13.76 33,609
2018-12-11 $17.49 $17.55 $17.21 $17.26 $13.65 35,529
2018-12-10 $17.48 $17.48 $17.17 $17.36 $13.73 26,301
2018-12-07 $17.75 $17.75 $17.22 $17.64 $13.95 37,349
2018-12-06 $17.10 $17.39 $16.93 $17.39 $13.76 53,396
2018-12-04 $17.37 $17.49 $17.06 $17.34 $13.72 35,879
2018-12-03 $17.27 $17.44 $17.27 $17.35 $13.72 26,356
2018-11-30 $17.09 $17.23 $17.05 $17.17 $13.58 20,793
2018-11-29 $16.97 $17.13 $16.92 $17.12 $13.54 16,158
2018-11-28 $17.04 $17.04 $16.76 $16.97 $13.42 19,834
2018-11-27 $16.83 $17.29 $16.83 $16.86 $13.34 24,125
2018-11-26 $17.03 $17.19 $16.92 $16.98 $13.43 32,531
2018-11-23 $16.89 $17.13 $16.68 $16.92 $13.38 8,674
2018-11-21 $17.07 $17.28 $17.03 $17.09 $13.52 21,696
2018-11-20 $17.25 $17.44 $16.98 $17.37 $13.64 40,670
2018-11-19 $17.37 $17.51 $17.27 $17.40 $13.66 17,431
2018-11-16 $17.39 $17.75 $17.32 $17.32 $13.60 25,437
2018-11-15 $17.28 $17.51 $17.28 $17.38 $13.65 29,850
2018-11-14 $17.51 $17.51 $17.26 $17.43 $13.69 18,376
2018-11-13 $17.65 $17.74 $17.20 $17.48 $13.73 28,143
2018-11-12 $17.91 $17.92 $17.60 $17.60 $13.82 14,784
2018-11-09 $17.98 $17.98 $17.72 $17.73 $13.92 31,733
2018-11-08 $18.04 $18.35 $18.00 $18.00 $14.13 19,546
2018-11-07 $17.86 $18.69 $17.76 $18.04 $14.17 30,074
2018-11-06 $17.77 $18.00 $17.66 $17.74 $13.93 31,899
2018-11-05 $17.70 $18.03 $17.63 $17.86 $14.02 11,140
2018-11-02 $17.81 $17.81 $17.50 $17.65 $13.86 40,654
2018-11-01 $17.76 $17.89 $17.60 $17.89 $14.05 19,975
2018-10-31 $17.58 $17.88 $17.55 $17.55 $13.78 60,147
2018-10-30 $17.33 $17.58 $17.16 $17.57 $13.80 110,117
2018-10-29 $17.83 $17.83 $17.33 $17.43 $13.69 26,897
2018-10-26 $17.68 $17.68 $17.46 $17.67 $13.88 26,499
2018-10-25 $17.91 $17.91 $17.67 $17.80 $13.98 11,727
2018-10-24 $18.03 $18.03 $17.66 $17.70 $13.90 23,207
2018-10-23 $17.97 $17.98 $17.66 $17.98 $14.12 53,270
2018-10-22 $18.20 $18.42 $18.13 $18.24 $14.22 16,291
2018-10-19 $18.33 $18.45 $18.16 $18.16 $14.16 17,891
2018-10-18 $18.27 $18.44 $18.26 $18.29 $14.26 12,538
2018-10-17 $18.49 $18.49 $18.30 $18.39 $14.34 8,299
2018-10-16 $18.27 $18.54 $18.27 $18.47 $14.40 24,614
2018-10-15 $18.32 $18.44 $18.26 $18.26 $14.24 9,670
2018-10-12 $18.44 $18.44 $18.06 $18.37 $14.33 20,846
2018-10-11 $18.42 $18.46 $18.21 $18.33 $14.29 44,690
2018-10-10 $18.90 $18.98 $18.45 $18.46 $14.40 26,690
2018-10-09 $18.72 $18.95 $18.70 $18.90 $14.74 17,283
2018-10-08 $18.73 $19.03 $18.69 $18.76 $14.63 21,863
2018-10-05 $19.00 $19.29 $18.82 $18.86 $14.71 31,102
2018-10-04 $19.30 $19.33 $19.02 $19.05 $14.86 22,039
2018-10-03 $19.19 $19.33 $19.19 $19.33 $15.07 17,901
2018-10-02 $19.43 $19.45 $19.28 $19.31 $15.06 9,645
2018-10-01 $19.09 $19.42 $19.07 $19.42 $15.14 14,975
2018-09-28 $18.88 $19.10 $18.87 $19.07 $14.87 22,575
2018-09-27 $18.95 $19.23 $18.85 $18.94 $14.77 19,971
2018-09-26 $19.12 $19.12 $18.82 $18.90 $14.74 25,153
2018-09-25 $19.17 $19.34 $19.01 $19.09 $14.89 23,572
2018-09-24 $19.25 $19.25 $19.00 $19.16 $14.94 58,519
2018-09-21 $19.30 $19.30 $19.18 $19.20 $14.97 20,586
2018-09-20 $19.34 $19.34 $19.18 $19.29 $15.04 21,094
2018-09-19 $19.43 $19.43 $19.24 $19.40 $15.03 12,873
2018-09-18 $19.28 $19.41 $19.27 $19.35 $14.99 52,835
2018-09-17 $19.17 $19.38 $19.12 $19.38 $15.02 40,982
2018-09-14 $19.16 $19.41 $19.11 $19.21 $14.88 26,847
2018-09-13 $19.29 $19.39 $19.19 $19.26 $14.92 21,051
2018-09-12 $19.26 $19.36 $19.08 $19.29 $14.95 9,968
2018-09-11 $19.07 $19.24 $18.94 $19.21 $14.88 29,023
2018-09-10 $19.08 $19.08 $18.97 $19.08 $14.78 27,939
2018-09-07 $19.10 $19.12 $18.94 $19.03 $14.74 16,441
2018-09-06 $19.19 $19.39 $19.08 $19.13 $14.82 19,174
2018-09-05 $19.41 $19.56 $19.01 $19.24 $14.91 27,207
2018-09-04 $19.43 $19.57 $19.35 $19.35 $14.99 18,889
2018-08-31 $19.47 $19.53 $19.36 $19.44 $15.06 22,196
2018-08-30 $19.46 $19.59 $19.40 $19.53 $15.13 10,866
2018-08-29 $19.42 $19.67 $19.41 $19.52 $15.12 54,893
2018-08-28 $19.68 $19.68 $19.49 $19.51 $15.12 19,231
2018-08-27 $19.65 $19.89 $19.61 $19.61 $15.19 39,486
2018-08-24 $19.72 $20.20 $19.50 $19.74 $15.29 51,357
2018-08-23 $19.63 $19.65 $19.58 $19.65 $15.22 13,689
2018-08-22 $19.70 $19.81 $19.60 $19.80 $15.24 43,616
2018-08-21 $19.96 $19.99 $19.65 $19.70 $15.17 35,946
2018-08-20 $19.82 $19.98 $19.79 $19.90 $15.32 7,997
2018-08-17 $19.73 $19.83 $19.65 $19.83 $15.27 17,117
2018-08-16 $19.64 $19.69 $19.48 $19.57 $15.07 16,353
2018-08-15 $19.62 $19.63 $19.38 $19.50 $15.01 15,737
2018-08-14 $19.51 $19.76 $19.51 $19.76 $15.21 17,311
2018-08-13 $19.73 $19.81 $19.46 $19.47 $14.99 27,798
2018-08-10 $19.71 $19.82 $19.62 $19.73 $15.19 18,714
2018-08-09 $19.63 $19.72 $19.61 $19.71 $15.17 11,672
2018-08-08 $19.55 $19.66 $19.54 $19.57 $15.07 30,749
2018-08-07 $19.49 $19.65 $19.49 $19.62 $15.11 14,291
2018-08-06 $19.49 $19.65 $19.45 $19.65 $15.13 25,098
2018-08-03 $19.58 $19.60 $19.35 $19.45 $14.97 34,976
2018-08-02 $19.41 $19.54 $19.34 $19.51 $15.02 25,294
2018-08-01 $19.24 $19.40 $19.22 $19.40 $14.94 40,438
2018-07-31 $19.08 $19.30 $19.06 $19.30 $14.86 20,948
2018-07-30 $19.21 $19.21 $19.00 $19.08 $14.69 17,360
2018-07-27 $19.24 $19.27 $19.01 $19.01 $14.64 14,575
2018-07-26 $19.17 $19.35 $19.15 $19.32 $14.87 20,613
2018-07-25 $19.10 $19.35 $19.08 $19.25 $14.82 20,796
2018-07-24 $19.05 $19.18 $18.94 $19.13 $14.73 24,238
2018-07-23 $19.06 $19.15 $18.91 $18.91 $14.56 22,059
2018-07-20 $19.05 $19.13 $19.01 $19.05 $14.57 35,564
2018-07-19 $19.02 $19.12 $18.99 $19.05 $14.57 25,044
2018-07-18 $18.62 $18.79 $18.60 $18.72 $14.32 14,203
2018-07-17 $18.70 $18.88 $18.60 $18.60 $14.23 19,111
2018-07-16 $18.75 $18.78 $18.68 $18.68 $14.29 19,440
2018-07-13 $18.78 $19.00 $18.75 $18.76 $14.35 47,451
2018-07-12 $18.81 $18.90 $18.78 $18.88 $14.44 12,512
2018-07-11 $18.85 $18.88 $18.78 $18.83 $14.40 11,255
2018-07-10 $18.91 $19.05 $18.80 $18.80 $14.38 26,347
2018-07-09 $18.92 $19.02 $18.81 $18.92 $14.47 52,870
2018-07-06 $18.98 $19.22 $18.89 $18.90 $14.46 15,633
2018-07-05 $18.97 $19.22 $18.87 $18.98 $14.52 37,949
2018-07-03 $19.00 $19.14 $18.95 $18.96 $14.50 8,936
2018-07-02 $18.99 $18.99 $18.80 $18.88 $14.44 17,464
2018-06-29 $18.75 $18.89 $18.68 $18.84 $14.41 35,314
2018-06-28 $18.54 $18.66 $18.46 $18.64 $14.26 20,047
2018-06-27 $18.78 $18.86 $18.51 $18.57 $14.20 25,177
2018-06-26 $18.61 $18.75 $18.54 $18.75 $14.34 57,410
2018-06-25 $18.72 $18.72 $18.45 $18.68 $14.29 20,288
2018-06-22 $18.64 $18.75 $18.63 $18.72 $14.32 32,083
2018-06-21 $18.70 $18.75 $18.45 $18.53 $14.17 24,145
2018-06-20 $18.82 $18.82 $18.68 $18.80 $14.28 20,554
2018-06-19 $18.58 $18.70 $18.58 $18.69 $14.20 18,981
2018-06-18 $18.61 $18.75 $18.61 $18.67 $14.18 19,915
2018-06-15 $18.94 $18.94 $18.57 $18.62 $14.15 32,495
2018-06-14 $18.99 $19.00 $18.86 $18.96 $14.40 24,494
2018-06-13 $19.11 $19.11 $18.91 $18.95 $14.40 9,416
2018-06-12 $19.09 $19.21 $19.03 $19.15 $14.55 20,145
2018-06-11 $18.99 $19.08 $18.90 $19.05 $14.47 23,193
2018-06-08 $18.96 $19.05 $18.95 $18.96 $14.40 25,546
2018-06-07 $19.04 $19.09 $18.94 $19.05 $14.47 37,605
2018-06-06 $19.03 $19.08 $18.95 $18.96 $14.40 17,030
2018-06-05 $19.07 $19.20 $19.04 $19.14 $14.54 17,170
2018-06-04 $19.15 $19.33 $19.06 $19.08 $14.50 15,129
2018-06-01 $19.00 $19.11 $18.93 $19.05 $14.47 17,757
2018-05-31 $19.00 $19.04 $18.89 $19.04 $14.47 16,843
2018-05-30 $18.66 $18.93 $18.66 $18.90 $14.36 16,862
2018-05-29 $18.69 $18.73 $18.64 $18.64 $14.16 19,922
2018-05-25 $18.76 $18.76 $18.61 $18.71 $14.21 18,659
2018-05-24 $19.07 $19.16 $18.79 $18.89 $14.35 39,504
2018-05-23 $19.18 $19.18 $19.05 $19.11 $14.52 16,494
2018-05-22 $19.46 $19.51 $19.31 $19.31 $14.57 23,018
2018-05-21 $19.41 $19.41 $19.32 $19.37 $14.62 22,493
2018-05-18 $19.33 $19.33 $19.22 $19.24 $14.52 16,284
2018-05-17 $19.35 $19.36 $19.20 $19.31 $14.57 14,050
2018-05-16 $19.20 $19.24 $19.05 $19.20 $14.49 17,388
2018-05-15 $19.08 $19.24 $19.06 $19.21 $14.50 45,188
2018-05-14 $18.99 $19.11 $18.95 $19.08 $14.40 36,300
2018-05-11 $18.93 $18.93 $18.83 $18.93 $14.29 18,442
2018-05-10 $18.89 $18.93 $18.80 $18.93 $14.29 18,523
2018-05-09 $18.68 $18.87 $18.68 $18.86 $14.24 34,854
2018-05-08 $18.65 $18.72 $18.45 $18.61 $14.05 8,151
2018-05-07 $18.55 $18.75 $18.54 $18.56 $14.01 25,649
2018-05-04 $18.44 $18.59 $18.28 $18.43 $13.91 28,876
2018-05-03 $18.50 $18.60 $18.30 $18.39 $13.88 16,228
2018-05-02 $18.45 $18.70 $18.45 $18.47 $13.94 16,296
2018-05-01 $18.50 $18.61 $18.40 $18.61 $14.05 18,565
2018-04-30 $18.56 $18.61 $18.41 $18.60 $14.04 28,914
2018-04-27 $18.40 $18.53 $18.40 $18.47 $13.94 18,277
2018-04-26 $18.52 $18.56 $18.40 $18.40 $13.89 17,804
2018-04-25 $18.38 $18.40 $18.22 $18.40 $13.89 18,891
2018-04-24 $18.54 $18.55 $18.31 $18.32 $13.83 27,350
2018-04-23 $18.21 $18.54 $18.20 $18.52 $13.98 33,538
2018-04-20 $18.54 $18.54 $18.28 $18.32 $13.83 20,431
2018-04-19 $18.78 $18.78 $18.55 $18.59 $13.94 27,149
2018-04-18 $18.80 $18.82 $18.57 $18.68 $14.00 18,345
2018-04-17 $18.56 $18.85 $18.56 $18.69 $14.01 33,347
2018-04-16 $18.28 $18.51 $18.28 $18.47 $13.85 25,890
2018-04-13 $18.25 $18.28 $18.19 $18.22 $13.66 12,435
2018-04-12 $18.23 $18.29 $18.17 $18.20 $13.64 13,137
2018-04-11 $18.23 $18.30 $18.18 $18.28 $13.70 23,246
2018-04-10 $18.10 $18.24 $18.00 $18.17 $13.62 26,293
2018-04-09 $18.02 $18.20 $17.87 $17.95 $13.46 34,613
2018-04-06 $18.04 $18.24 $17.87 $17.88 $13.40 15,205
2018-04-05 $17.82 $18.06 $17.82 $18.06 $13.54 12,307
2018-04-04 $17.63 $17.81 $17.61 $17.81 $13.35 22,339
2018-04-03 $17.80 $17.80 $17.56 $17.76 $13.31 14,316
2018-04-02 $17.97 $18.07 $17.65 $17.68 $13.25 33,051
2018-03-29 $17.84 $18.01 $17.84 $17.91 $13.43 20,602
2018-03-28 $17.74 $17.89 $17.56 $17.88 $13.40 68,174
2018-03-27 $17.71 $17.88 $17.51 $17.67 $13.25 26,490
2018-03-26 $17.80 $17.85 $17.56 $17.70 $13.27 40,757
2018-03-23 $17.88 $17.88 $17.65 $17.68 $13.25 18,959
2018-03-22 $17.86 $17.95 $17.76 $17.80 $13.34 29,442
2018-03-21 $17.90 $18.08 $17.82 $18.04 $13.52 40,783
2018-03-20 $18.14 $18.14 $17.95 $17.99 $13.39 17,736
2018-03-19 $18.29 $18.35 $17.91 $18.01 $13.41 36,566
2018-03-16 $18.33 $18.43 $18.26 $18.43 $13.72 57,500
2018-03-15 $18.71 $18.75 $17.69 $18.28 $13.61 174,902
2018-03-14 $18.85 $18.93 $18.62 $18.77 $13.97 40,636
2018-03-13 $18.88 $19.03 $18.88 $18.94 $14.10 13,666
2018-03-12 $18.72 $19.05 $18.72 $18.88 $14.06 28,964
2018-03-09 $18.66 $18.80 $18.66 $18.72 $13.94 25,458
2018-03-08 $18.70 $18.70 $18.58 $18.61 $13.86 13,634
2018-03-07 $18.77 $18.89 $18.66 $18.70 $13.92 18,795
2018-03-06 $18.86 $18.92 $18.65 $18.80 $14.00 17,256
2018-03-05 $18.59 $18.84 $18.59 $18.75 $13.96 44,364
2018-03-02 $18.78 $18.78 $18.47 $18.70 $13.92 23,293
2018-03-01 $19.12 $19.12 $18.67 $18.71 $13.93 33,577
2018-02-28 $19.24 $19.27 $18.90 $19.02 $14.16 17,058
2018-02-27 $19.48 $19.48 $19.14 $19.17 $14.27 20,991
2018-02-26 $19.39 $19.39 $19.24 $19.37 $14.42 41,530
2018-02-23 $19.09 $19.29 $18.99 $19.28 $14.35 44,607
2018-02-22 $19.25 $19.25 $18.92 $18.94 $14.10 42,253
2018-02-21 $19.27 $19.32 $19.07 $19.12 $14.24 33,372
2018-02-20 $19.50 $19.50 $19.04 $19.19 $14.29 63,287
2018-02-16 $19.81 $19.81 $19.52 $19.54 $14.45 33,740
2018-02-15 $19.78 $19.80 $19.59 $19.72 $14.59 43,699
2018-02-14 $19.50 $19.76 $19.50 $19.74 $14.60 20,483
2018-02-13 $19.48 $19.65 $19.36 $19.60 $14.50 9,520
2018-02-12 $19.20 $19.58 $19.20 $19.46 $14.39 14,976
2018-02-09 $19.47 $19.65 $18.93 $19.15 $14.17 48,319
2018-02-08 $19.55 $19.97 $19.40 $19.41 $14.36 22,634
2018-02-07 $19.62 $20.03 $19.56 $19.76 $14.62 30,390
2018-02-06 $19.05 $19.73 $18.93 $19.73 $14.59 60,170
2018-02-05 $19.69 $19.97 $18.81 $19.14 $14.16 87,240
2018-02-02 $20.46 $20.61 $18.95 $19.59 $14.49 86,764
2018-02-01 $20.59 $20.59 $20.37 $20.57 $15.22 21,130
2018-01-31 $20.44 $20.59 $20.43 $20.49 $15.16 23,590
2018-01-30 $20.68 $20.68 $20.18 $20.48 $15.15 24,283
2018-01-29 $21.16 $21.16 $20.64 $20.73 $15.33 47,144
2018-01-26 $21.04 $21.08 $20.92 $21.07 $15.59 35,774
2018-01-25 $21.09 $21.25 $20.98 $20.98 $15.52 18,059
2018-01-24 $21.11 $21.20 $20.98 $21.05 $15.57 10,813
2018-01-23 $21.04 $21.06 $20.80 $21.03 $15.56 20,386
2018-01-22 $20.83 $20.99 $20.81 $20.97 $15.42 31,704
2018-01-19 $20.77 $20.79 $20.50 $20.77 $15.27 36,029
2018-01-18 $20.89 $20.89 $20.76 $20.80 $15.29 33,442
2018-01-17 $21.17 $21.17 $20.87 $21.00 $15.44 28,452
2018-01-16 $21.46 $21.51 $21.01 $21.16 $15.56 32,073
2018-01-12 $21.15 $21.35 $21.14 $21.26 $15.63 13,539
2018-01-11 $20.90 $21.29 $20.90 $21.17 $15.57 23,436
2018-01-10 $20.84 $21.15 $20.84 $20.93 $15.39 45,766
2018-01-09 $21.05 $21.20 $20.86 $20.86 $15.34 21,431
2018-01-08 $21.01 $21.10 $20.81 $20.95 $15.41 27,355
2018-01-05 $21.24 $21.29 $20.65 $20.95 $15.41 33,380
2018-01-04 $21.16 $21.29 $21.09 $21.15 $15.55 16,951
2018-01-03 $20.88 $21.12 $20.75 $21.10 $15.52 26,900
2018-01-02 $20.72 $20.96 $20.66 $20.80 $15.29 37,088
2017-12-29 $20.73 $20.83 $20.54 $20.60 $15.15 31,294
2017-12-28 $20.38 $20.60 $20.38 $20.54 $15.10 26,075
2017-12-27 $20.28 $20.52 $20.12 $20.37 $14.98 66,981
2017-12-26 $20.63 $20.63 $20.17 $20.29 $14.92 97,434
2017-12-22 $20.38 $20.67 $20.36 $20.37 $14.98 47,765
2017-12-21 $20.17 $20.47 $20.17 $20.26 $14.90 23,688
2017-12-20 $20.40 $20.94 $20.32 $20.40 $14.91 31,256
2017-12-19 $20.64 $20.77 $20.40 $20.40 $14.91 16,523
2017-12-18 $20.81 $20.87 $20.62 $20.67 $15.11 35,867
2017-12-15 $20.80 $20.86 $20.59 $20.73 $15.15 19,714
2017-12-14 $20.45 $20.85 $20.34 $20.85 $15.24 17,697
2017-12-13 $20.62 $20.62 $20.34 $20.45 $14.95 20,272
2017-12-12 $20.39 $20.58 $20.25 $20.48 $14.97 27,031
2017-12-11 $20.06 $20.50 $20.03 $20.39 $14.90 19,905
2017-12-08 $20.08 $20.08 $19.87 $20.01 $14.62 22,281
2017-12-07 $19.70 $20.07 $19.70 $19.93 $14.57 21,988
2017-12-06 $20.07 $20.13 $19.71 $19.73 $14.42 40,909
2017-12-05 $20.17 $20.36 $19.75 $20.06 $14.66 54,502
2017-12-04 $20.28 $20.30 $20.04 $20.06 $14.66 31,034
2017-12-01 $20.01 $20.35 $19.80 $20.23 $14.78 40,820
2017-11-30 $19.79 $20.13 $19.61 $19.94 $14.57 45,877
2017-11-29 $19.86 $19.91 $19.52 $19.74 $14.43 29,735
2017-11-28 $19.82 $19.95 $19.69 $19.72 $14.41 22,340
2017-11-27 $20.08 $20.08 $19.71 $19.76 $14.44 20,108
2017-11-24 $20.10 $20.23 $19.97 $19.97 $14.60 9,826
2017-11-22 $19.93 $20.01 $19.86 $19.96 $14.59 25,691
2017-11-21 $20.11 $20.21 $19.80 $19.88 $14.53 23,125
2017-11-20 $20.14 $20.39 $19.98 $20.10 $14.60 35,201
2017-11-17 $20.02 $20.31 $19.87 $20.31 $14.75 40,314
2017-11-16 $20.16 $20.43 $19.94 $20.03 $14.55 32,606
2017-11-15 $20.08 $20.28 $19.77 $20.12 $14.61 29,618
2017-11-14 $20.28 $20.29 $19.91 $20.13 $14.62 27,901
2017-11-13 $20.22 $20.78 $20.05 $20.32 $14.76 82,072
2017-11-10 $20.04 $20.38 $20.04 $20.19 $14.66 16,729
2017-11-09 $20.10 $20.45 $20.09 $20.12 $14.61 29,051
2017-11-08 $20.15 $20.34 $19.93 $20.20 $14.67 54,949
2017-11-07 $20.23 $20.48 $20.16 $20.17 $14.65 24,736
2017-11-06 $20.20 $20.64 $19.94 $20.33 $14.76 59,548
2017-11-03 $20.03 $20.29 $19.79 $20.10 $14.60 47,412
2017-11-02 $20.30 $20.60 $19.82 $19.94 $14.48 26,039
2017-11-01 $20.20 $20.47 $20.20 $20.30 $14.74 37,296
2017-10-31 $20.23 $20.36 $19.95 $20.15 $14.63 23,715
2017-10-30 $20.33 $20.48 $19.96 $20.07 $14.58 50,402
2017-10-27 $20.31 $20.35 $20.19 $20.30 $14.74 15,924
2017-10-26 $19.90 $20.23 $19.82 $20.23 $14.69 11,722
2017-10-25 $20.56 $20.75 $19.86 $19.86 $14.42 39,154
2017-10-24 $20.62 $20.75 $20.45 $20.50 $14.89 19,261
2017-10-23 $21.12 $21.34 $20.40 $20.41 $14.82 40,970
2017-10-20 $21.29 $21.47 $21.06 $21.07 $15.21 31,713
2017-10-19 $21.07 $21.27 $21.00 $21.05 $15.20 13,754
2017-10-18 $21.24 $21.24 $20.89 $21.00 $15.16 15,608
2017-10-17 $21.49 $21.53 $21.01 $21.03 $15.18 17,899
2017-10-16 $21.56 $21.56 $21.21 $21.32 $15.39 15,445
2017-10-13 $21.58 $21.65 $21.25 $21.25 $15.34 16,342
2017-10-12 $21.65 $21.73 $21.33 $21.41 $15.45 14,060
2017-10-11 $21.77 $21.77 $21.36 $21.68 $15.65 11,478
2017-10-10 $21.45 $21.62 $21.18 $21.62 $15.61 18,220
2017-10-09 $21.34 $21.44 $21.32 $21.44 $15.48 8,534
2017-10-06 $21.12 $21.40 $21.12 $21.20 $15.30 8,627
2017-10-05 $21.24 $21.40 $21.15 $21.21 $15.31 18,642
2017-10-04 $21.36 $21.45 $21.09 $21.11 $15.24 16,699
2017-10-03 $21.42 $21.45 $21.16 $21.21 $15.31 22,506
2017-10-02 $21.31 $21.45 $21.25 $21.43 $15.47 14,986
2017-09-29 $21.43 $21.45 $21.13 $21.30 $15.37 35,421
2017-09-28 $21.26 $21.34 $20.89 $21.25 $15.34 30,444
2017-09-27 $21.18 $21.26 $20.95 $21.11 $15.24 38,723
2017-09-26 $21.14 $21.15 $20.81 $21.15 $15.27 37,259
2017-09-25 $21.00 $21.15 $20.91 $21.14 $15.26 34,695
2017-09-22 $21.14 $21.14 $20.76 $20.84 $15.04 17,029
2017-09-21 $21.01 $21.28 $20.78 $20.86 $15.06 19,622
2017-09-20 $21.42 $21.45 $21.15 $21.15 $15.18 27,526
2017-09-19 $20.94 $21.47 $20.88 $21.25 $15.25 64,354
2017-09-18 $20.78 $20.92 $20.74 $20.85 $14.96 25,164
2017-09-15 $20.90 $20.90 $20.71 $20.78 $14.91 12,427
2017-09-14 $20.65 $20.89 $20.65 $20.85 $14.96 14,745
2017-09-13 $20.65 $20.82 $20.62 $20.65 $14.82 19,002
2017-09-12 $20.55 $20.72 $20.55 $20.65 $14.82 8,997
2017-09-11 $20.79 $20.93 $20.53 $20.53 $14.73 17,211
2017-09-08 $20.77 $20.88 $20.57 $20.71 $14.86 8,109
2017-09-07 $20.53 $20.81 $20.53 $20.68 $14.84 12,050
2017-09-06 $20.51 $20.70 $20.51 $20.59 $14.77 10,601
2017-09-05 $20.67 $20.73 $20.48 $20.48 $14.69 20,834
2017-09-01 $20.41 $20.56 $20.20 $20.44 $14.67 24,516
2017-08-31 $20.26 $20.39 $20.22 $20.33 $14.59 35,744
2017-08-30 $20.20 $20.28 $20.13 $20.16 $14.47 13,463
2017-08-29 $20.30 $20.30 $20.12 $20.15 $14.46 21,703
2017-08-28 $20.42 $20.47 $20.21 $20.25 $14.53 20,431
2017-08-25 $20.34 $20.34 $20.20 $20.27 $14.54 15,383
2017-08-24 $20.26 $20.40 $20.09 $20.21 $14.50 21,612
2017-08-23 $20.04 $20.52 $20.00 $20.15 $14.46 43,975
2017-08-22 $19.81 $20.09 $19.76 $20.04 $14.38 24,570
2017-08-21 $19.80 $19.90 $19.73 $19.83 $14.14 25,253
2017-08-18 $19.82 $19.88 $19.74 $19.85 $14.15 58,095
2017-08-17 $20.14 $20.21 $19.68 $19.69 $14.04 45,058
2017-08-16 $20.33 $20.48 $19.98 $20.01 $14.27 27,457
2017-08-15 $20.20 $20.21 $20.07 $20.16 $14.37 28,187
2017-08-14 $20.44 $20.46 $20.25 $20.26 $14.45 20,926
2017-08-11 $20.61 $20.61 $20.30 $20.31 $14.48 31,841
2017-08-10 $20.57 $20.57 $20.30 $20.41 $14.55 53,205
2017-08-09 $20.72 $20.72 $20.42 $20.44 $14.58 27,876
2017-08-08 $20.86 $20.87 $20.50 $20.50 $14.62 29,922
2017-08-07 $21.07 $21.07 $20.81 $20.85 $14.87 24,323
2017-08-04 $21.02 $21.10 $20.91 $20.92 $14.92 16,995
2017-08-03 $21.16 $21.24 $20.91 $20.92 $14.92 27,801
2017-08-02 $21.32 $21.39 $21.09 $21.09 $15.04 29,649
2017-08-01 $21.37 $21.37 $21.11 $21.23 $15.14 54,961
2017-07-31 $21.34 $21.40 $21.18 $21.35 $15.22 42,550
2017-07-28 $21.20 $21.33 $21.18 $21.29 $15.18 28,215
2017-07-27 $21.35 $21.35 $21.15 $21.18 $15.10 16,813
2017-07-26 $21.39 $21.40 $21.25 $21.33 $15.21 18,629
2017-07-25 $21.26 $21.30 $21.18 $21.30 $15.19 23,747
2017-07-24 $21.09 $21.20 $21.00 $21.12 $15.06 21,688
2017-07-21 $21.18 $21.20 $21.06 $21.09 $15.04 12,252
2017-07-20 $21.25 $21.25 $21.08 $21.10 $15.05 34,998
2017-07-19 $21.17 $21.23 $21.07 $21.22 $15.04 69,702
2017-07-18 $21.07 $21.15 $20.99 $21.12 $14.97 35,153
2017-07-17 $21.03 $21.15 $20.91 $21.02 $14.90 40,980
2017-07-14 $21.00 $21.10 $20.89 $21.00 $14.88 44,149
2017-07-13 $21.00 $21.00 $20.79 $20.97 $14.87 36,808
2017-07-12 $21.00 $21.00 $20.71 $20.84 $14.77 23,933
2017-07-11 $20.70 $20.70 $20.52 $20.66 $14.65 32,748
2017-07-10 $20.80 $20.87 $20.54 $20.61 $14.61 26,134
2017-07-07 $20.73 $20.74 $20.53 $20.68 $14.66 36,629
2017-07-06 $20.80 $20.84 $20.63 $20.72 $14.69 30,869
2017-07-05 $21.00 $21.11 $20.55 $20.78 $14.73 45,211
2017-07-03 $21.00 $21.05 $20.92 $20.96 $14.86 29,843
2017-06-30 $20.95 $21.05 $20.74 $21.00 $14.89 27,380
2017-06-29 $20.63 $20.87 $20.55 $20.87 $14.79 46,171
2017-06-28 $20.56 $20.82 $20.50 $20.82 $14.76 38,281
2017-06-27 $20.53 $20.70 $20.27 $20.47 $14.51 71,420
2017-06-26 $20.47 $20.60 $20.33 $20.58 $14.59 45,357
2017-06-23 $20.40 $20.62 $20.33 $20.50 $14.53 34,362
2017-06-22 $20.46 $20.58 $20.20 $20.38 $14.45 30,708
2017-06-21 $20.58 $20.59 $20.15 $20.25 $14.35 40,024
2017-06-20 $20.91 $20.91 $20.21 $20.42 $14.39 56,920
2017-06-19 $20.96 $21.08 $20.96 $21.02 $14.81 27,404
2017-06-16 $21.16 $21.16 $20.80 $20.99 $14.79 23,970
2017-06-15 $21.06 $21.08 $20.82 $20.90 $14.72 25,696
2017-06-14 $21.57 $21.60 $21.01 $21.06 $14.83 59,113
2017-06-13 $22.00 $22.00 $21.70 $21.71 $15.30 7,737
2017-06-12 $21.83 $22.19 $21.82 $21.91 $15.44 7,615
2017-06-09 $21.94 $22.08 $21.73 $21.78 $15.34 20,438
2017-06-08 $21.90 $22.00 $21.72 $21.88 $15.42 22,509
2017-06-07 $22.02 $22.16 $21.65 $21.72 $15.30 22,444
2017-06-06 $22.13 $22.55 $21.95 $21.95 $15.46 10,626
2017-06-05 $22.35 $22.48 $22.14 $22.22 $15.66 16,103
2017-06-02 $22.23 $22.45 $22.09 $22.28 $15.69 24,104
2017-06-01 $22.08 $22.22 $22.00 $22.11 $15.58 13,055
2017-05-31 $22.09 $22.19 $21.81 $21.84 $15.39 27,533
2017-05-30 $22.16 $22.16 $21.98 $22.02 $15.51 9,650
2017-05-26 $22.27 $22.43 $22.17 $22.17 $15.62 6,608
2017-05-25 $22.26 $22.43 $22.16 $22.18 $15.63 19,598
2017-05-24 $22.28 $22.52 $22.28 $22.31 $15.72 10,469
2017-05-23 $22.74 $23.17 $22.35 $22.44 $15.81 32,142
2017-05-22 $22.70 $22.70 $22.36 $22.41 $15.79 24,197
2017-05-19 $22.37 $22.64 $22.23 $22.56 $15.81 37,962
2017-05-18 $22.44 $22.49 $21.81 $22.18 $15.54 36,665
2017-05-17 $22.43 $22.74 $22.25 $22.40 $15.69 25,127
2017-05-16 $22.35 $22.55 $21.95 $22.24 $15.59 20,093
2017-05-15 $22.55 $22.72 $22.28 $22.39 $15.69 18,397
2017-05-12 $22.65 $22.82 $22.00 $22.27 $15.60 69,560
2017-05-11 $22.84 $22.84 $22.48 $22.48 $15.75 27,726
2017-05-10 $21.94 $22.66 $21.94 $22.52 $15.78 31,135
2017-05-09 $22.01 $22.08 $21.71 $21.93 $15.36 24,284
2017-05-08 $22.08 $22.13 $21.94 $22.06 $15.45 17,606
2017-05-05 $21.73 $22.07 $21.66 $22.07 $15.46 15,791
2017-05-04 $22.11 $22.41 $21.65 $21.81 $15.28 44,557
2017-05-03 $22.31 $22.59 $22.23 $22.23 $15.58 5,168
2017-05-02 $22.17 $22.49 $22.17 $22.30 $15.62 6,846
2017-05-01 $22.26 $22.35 $22.20 $22.23 $15.57 11,148
2017-04-28 $22.47 $22.50 $22.29 $22.36 $15.67 15,449
2017-04-27 $22.58 $22.58 $22.22 $22.23 $15.57 21,789
2017-04-26 $22.41 $22.89 $22.34 $22.66 $15.88 61,605
2017-04-25 $22.30 $22.43 $22.19 $22.27 $15.60 32,016
2017-04-24 $22.50 $22.50 $22.16 $22.25 $15.59 36,427
2017-04-21 $22.85 $22.98 $22.16 $22.41 $15.70 52,812
2017-04-20 $22.80 $22.91 $22.59 $22.80 $15.97 11,533
2017-04-19 $22.74 $23.07 $22.53 $22.75 $15.94 13,476
2017-04-18 $22.68 $23.07 $22.34 $22.75 $15.85 14,515
2017-04-17 $22.96 $22.96 $22.65 $22.74 $15.85 11,786
2017-04-13 $23.09 $23.17 $22.73 $22.77 $15.87 12,692
2017-04-12 $23.00 $23.09 $22.94 $23.00 $16.03 20,952
2017-04-11 $22.77 $23.38 $22.77 $23.07 $16.08 44,201
2017-04-10 $22.33 $23.14 $22.20 $22.77 $15.86 43,626
2017-04-07 $22.22 $22.26 $22.15 $22.16 $15.44 8,785
2017-04-06 $22.03 $22.27 $21.98 $22.14 $15.43 14,672
2017-04-05 $22.02 $22.20 $21.98 $22.01 $15.34 16,771
2017-04-04 $21.81 $22.04 $21.81 $22.00 $15.33 12,600
2017-04-03 $22.16 $22.17 $21.80 $21.94 $15.29 16,980
2017-03-31 $21.86 $22.04 $21.67 $21.99 $15.32 19,859
2017-03-30 $21.90 $21.96 $21.85 $21.92 $15.27 17,823
2017-03-29 $21.61 $21.88 $21.54 $21.88 $15.25 17,949
2017-03-28 $21.52 $21.74 $21.42 $21.54 $15.01 190
2017-03-27 $21.65 $21.73 $21.41 $21.43 $14.93 208
2017-03-24 $21.94 $21.94 $21.65 $21.68 $15.11 17,353
2017-03-23 $21.78 $21.91 $21.63 $21.77 $15.17 19,977
2017-03-22 $21.60 $21.74 $21.57 $21.67 $15.10 10,671
2017-03-21 $21.75 $21.82 $21.73 $21.76 $15.08 18,940
2017-03-20 $21.74 $21.92 $21.74 $21.80 $15.10 23,705
2017-03-17 $21.65 $21.89 $21.46 $21.69 $15.03 32,489
2017-03-16 $21.49 $21.60 $21.44 $21.59 $14.96 12,010
2017-03-15 $21.24 $21.64 $21.16 $21.63 $14.99 15,183
2017-03-14 $21.45 $21.45 $21.03 $21.23 $14.71 33,825
2017-03-13 $21.41 $21.65 $21.25 $21.55 $14.93 23,559
2017-03-10 $21.61 $21.64 $21.45 $21.61 $14.97 17,869
2017-03-09 $21.74 $21.93 $21.52 $21.61 $14.97 27,162
2017-03-08 $22.45 $22.53 $21.90 $21.95 $15.21 20,202
2017-03-07 $22.68 $22.69 $22.37 $22.39 $15.51 19,273
2017-03-06 $22.73 $22.84 $22.39 $22.60 $15.66 24,006
2017-03-03 $22.64 $22.85 $22.50 $22.70 $15.73 19,807
2017-03-02 $22.68 $22.68 $22.32 $22.64 $15.68 14,214
2017-03-01 $22.61 $22.78 $22.61 $22.75 $15.76 17,378
2017-02-28 $22.48 $22.57 $22.36 $22.56 $15.63 15,157
2017-02-27 $22.35 $22.55 $22.35 $22.50 $15.59 16,734
2017-02-24 $22.41 $22.41 $22.30 $22.41 $15.53 10,675
2017-02-23 $22.51 $22.51 $22.27 $22.37 $15.50 18,278
2017-02-22 $22.50 $22.51 $22.26 $22.31 $15.46 22,380
2017-02-21 $22.45 $22.49 $22.34 $22.46 $15.56 13,499
2017-02-17 $22.27 $22.30 $22.08 $22.24 $15.41 32,564
2017-02-16 $22.47 $22.60 $22.27 $22.40 $15.43 21,066
2017-02-15 $22.64 $22.71 $22.50 $22.66 $15.52 21,619
2017-02-14 $22.73 $22.76 $22.36 $22.63 $15.50 19,504
2017-02-13 $22.74 $22.76 $22.53 $22.73 $15.57 28,789
2017-02-10 $22.79 $22.85 $22.62 $22.85 $15.65 19,138
2017-02-09 $22.48 $22.75 $22.48 $22.71 $15.56 19,772
2017-02-08 $22.57 $22.80 $22.29 $22.49 $15.41 42,845
2017-02-07 $22.90 $23.18 $22.51 $22.66 $15.52 32,796
2017-02-06 $23.18 $23.46 $22.82 $22.93 $15.71 31,868
2017-02-03 $23.07 $23.39 $22.93 $23.39 $16.02 22,530
2017-02-02 $23.08 $23.24 $22.91 $23.02 $15.77 14,744
2017-02-01 $23.01 $23.19 $22.85 $23.19 $15.89 15,503
2017-01-31 $22.75 $23.14 $22.57 $22.97 $15.74 22,510
2017-01-30 $22.80 $22.82 $22.49 $22.75 $15.59 28,258
2017-01-27 $23.00 $23.10 $22.87 $22.99 $15.75 17,300
2017-01-26 $22.88 $23.16 $22.83 $23.02 $15.77 26,444
2017-01-25 $22.41 $22.74 $22.37 $22.74 $15.58 48,051
2017-01-24 $22.01 $22.30 $21.95 $22.30 $15.28 13,435
2017-01-23 $21.85 $21.95 $21.80 $21.93 $15.02 12,094
2017-01-20 $21.96 $22.03 $21.78 $21.82 $14.95 26,889
2017-01-19 $22.18 $22.18 $21.93 $22.09 $15.05 25,841
2017-01-18 $22.17 $22.22 $22.01 $22.18 $15.11 19,324
2017-01-17 $22.17 $22.30 $22.07 $22.25 $15.16 23,509
2017-01-13 $22.03 $22.17 $21.98 $22.14 $15.08 18,024
2017-01-12 $22.15 $22.30 $21.94 $22.11 $15.06 19,879
2017-01-11 $22.10 $22.25 $21.97 $22.14 $15.08 10,460
2017-01-10 $22.22 $22.43 $22.10 $22.10 $15.05 13,838
2017-01-09 $22.49 $22.49 $22.20 $22.30 $15.19 27,860
2017-01-06 $22.45 $22.52 $22.25 $22.49 $15.32 16,210
2017-01-05 $22.33 $22.65 $22.20 $22.25 $15.16 17,336
2017-01-04 $22.30 $22.58 $22.18 $22.33 $15.21 20,730
2017-01-03 $22.32 $22.73 $22.20 $22.24 $15.15 11,489
2016-12-30 $22.00 $22.21 $22.00 $22.17 $15.11 20,783
2016-12-29 $22.03 $22.37 $21.78 $22.03 $15.01 19,775
2016-12-28 $22.53 $22.53 $21.93 $22.05 $15.02 33,739
2016-12-27 $22.65 $22.80 $22.45 $22.53 $15.35 30,103
2016-12-23 $22.75 $22.90 $22.60 $22.66 $15.44 19,064
2016-12-22 $22.31 $22.80 $22.25 $22.80 $15.53 43,041
2016-12-21 $22.19 $22.33 $22.18 $22.19 $15.12 14,597
2016-12-20 $22.24 $22.34 $22.00 $22.34 $15.13 30,746
2016-12-19 $22.45 $22.45 $22.01 $22.23 $15.06 33,983
2016-12-16 $22.19 $22.49 $22.10 $22.35 $15.14 41,893
2016-12-15 $21.36 $22.37 $21.31 $22.15 $15.00 70,078
2016-12-14 $21.31 $21.53 $21.31 $21.43 $14.52 17,447
2016-12-13 $21.53 $21.55 $21.33 $21.50 $14.56 15,818
2016-12-12 $21.57 $21.57 $21.40 $21.42 $14.51 10,658
2016-12-09 $21.25 $21.42 $21.20 $21.34 $14.45 14,811
2016-12-08 $21.33 $21.41 $21.20 $21.27 $14.41 10,682
2016-12-07 $21.29 $21.47 $21.20 $21.35 $14.46 12,311
2016-12-06 $21.25 $21.44 $21.12 $21.44 $14.52 8,247
2016-12-05 $21.41 $21.80 $21.28 $21.29 $14.42 10,857
2016-12-02 $21.24 $21.76 $21.18 $21.35 $14.46 4,027
2016-12-01 $21.66 $21.68 $21.20 $21.24 $14.39 14,788
2016-11-30 $21.63 $21.88 $21.35 $21.43 $14.52 22,324
2016-11-29 $21.17 $21.43 $21.02 $21.20 $14.36 16,872
2016-11-28 $21.50 $21.50 $21.22 $21.36 $14.47 16,696
2016-11-25 $21.43 $21.49 $21.40 $21.41 $14.50 5,237
2016-11-23 $21.31 $21.54 $21.31 $21.41 $14.50 13,211
2016-11-22 $21.48 $21.53 $21.30 $21.46 $14.54 31,589
2016-11-21 $21.38 $21.48 $21.25 $21.27 $14.41 14,434
2016-11-18 $21.31 $21.32 $21.00 $21.22 $14.29 17,623
2016-11-17 $21.18 $21.25 $21.13 $21.18 $14.26 13,750
2016-11-16 $21.09 $21.19 $20.98 $21.15 $14.24 10,294
2016-11-15 $20.75 $21.18 $20.75 $21.05 $14.18 20,047
2016-11-14 $20.74 $20.84 $20.35 $20.83 $14.03 27,038
2016-11-11 $20.74 $20.80 $20.57 $20.70 $13.94 11,097
2016-11-10 $20.64 $20.99 $20.64 $20.83 $14.03 23,689
2016-11-09 $20.32 $20.72 $20.25 $20.62 $13.88 16,066
2016-11-08 $20.46 $20.91 $20.10 $20.40 $13.74 15,721
2016-11-07 $20.34 $21.10 $20.13 $20.38 $13.72 9,571
2016-11-04 $20.29 $20.35 $20.15 $20.25 $13.64 15,759
2016-11-03 $20.39 $21.00 $20.36 $20.36 $13.71 10,725
2016-11-02 $20.81 $20.84 $20.36 $20.51 $13.81 14,586
2016-11-01 $20.82 $20.96 $20.75 $20.83 $14.03 10,954
2016-10-31 $21.31 $21.87 $20.73 $20.79 $14.00 26,790
2016-10-28 $21.47 $21.47 $21.25 $21.25 $14.31 10,387
2016-10-27 $21.53 $21.60 $21.35 $21.39 $14.40 11,948
2016-10-26 $21.45 $21.51 $21.16 $21.51 $14.49 17,490
2016-10-25 $21.37 $21.50 $21.31 $21.49 $14.47 15,646
2016-10-24 $21.48 $21.48 $21.26 $21.48 $14.47 16,290
2016-10-21 $21.42 $21.47 $21.31 $21.38 $14.40 12,891
2016-10-20 $21.30 $21.40 $21.00 $21.32 $14.36 13,118
2016-10-19 $21.20 $21.51 $21.02 $21.36 $14.30 20,372
2016-10-18 $20.96 $21.19 $20.95 $21.15 $14.16 23,942
2016-10-17 $21.31 $21.40 $20.47 $20.86 $13.97 90,225
2016-10-14 $21.64 $21.67 $21.24 $21.36 $14.30 14,694
2016-10-13 $21.52 $21.60 $21.50 $21.54 $14.42 4,898
2016-10-12 $21.77 $22.01 $21.57 $21.66 $14.50 11,730
2016-10-11 $21.93 $22.20 $21.50 $21.66 $14.50 25,657
2016-10-10 $21.72 $22.05 $21.69 $21.90 $14.66 11,375
2016-10-07 $21.54 $21.92 $21.54 $21.66 $14.50 10,296
2016-10-06 $21.77 $21.98 $21.52 $21.54 $14.42 16,115
2016-10-05 $21.90 $22.20 $21.57 $21.70 $14.53 37,195
2016-10-04 $22.23 $22.23 $21.52 $21.76 $14.57 43,715
2016-10-03 $22.47 $22.47 $22.10 $22.19 $14.86 22,768
2016-09-30 $22.35 $22.47 $22.18 $22.35 $14.96 20,649
2016-09-29 $22.35 $22.35 $22.12 $22.21 $14.87 17,555
2016-09-28 $22.00 $22.34 $21.68 $22.27 $14.91 51,653
2016-09-27 $21.98 $22.21 $21.71 $22.13 $14.82 17,736
2016-09-26 $22.00 $22.00 $21.78 $21.99 $14.72 7,738
2016-09-23 $21.85 $22.00 $21.80 $21.92 $14.68 8,674
2016-09-22 $21.50 $21.95 $21.50 $21.84 $14.62 14,594
2016-09-21 $21.64 $21.64 $21.30 $21.45 $14.36 11,266
2016-09-20 $21.43 $21.49 $21.30 $21.34 $14.21 21,227
2016-09-19 $21.32 $21.58 $21.23 $21.32 $14.19 11,221
2016-09-16 $21.07 $21.19 $20.86 $21.19 $14.10 19,221
2016-09-15 $21.20 $21.32 $21.08 $21.20 $14.11 24,713
2016-09-14 $21.14 $21.27 $21.01 $21.17 $14.09 7,253
2016-09-13 $21.30 $21.36 $20.81 $21.05 $14.01 34,444
2016-09-12 $21.28 $21.53 $21.25 $21.31 $14.18 17,073
2016-09-09 $21.88 $21.88 $21.25 $21.35 $14.21 33,593
2016-09-08 $21.87 $21.97 $21.80 $21.83 $14.53 17,987
2016-09-07 $21.89 $21.97 $21.60 $21.78 $14.50 17,559
2016-09-06 $21.76 $21.82 $21.67 $21.67 $14.42 13,219
2016-09-02 $21.66 $21.74 $21.58 $21.58 $14.36 25,696
2016-09-01 $21.57 $21.61 $21.26 $21.43 $14.26 22,611
2016-08-31 $21.69 $21.69 $21.42 $21.57 $14.36 26,499
2016-08-30 $21.53 $21.66 $21.30 $21.51 $14.32 52,683
2016-08-29 $21.50 $21.55 $21.27 $21.39 $14.24 14,639
2016-08-26 $21.39 $21.80 $21.25 $21.34 $14.20 15,869
2016-08-25 $21.64 $21.64 $21.25 $21.37 $14.22 16,459
2016-08-24 $21.56 $21.60 $21.41 $21.53 $14.33 33,405
2016-08-23 $21.28 $21.64 $21.28 $21.40 $14.24 25,335
2016-08-22 $21.11 $21.55 $20.97 $21.18 $14.10 38,814
2016-08-19 $21.26 $21.30 $21.12 $21.17 $14.01 23,013
2016-08-18 $20.72 $21.20 $20.72 $21.17 $14.01 25,246
2016-08-17 $20.60 $20.82 $20.53 $20.82 $13.78 20,936
2016-08-16 $20.59 $20.60 $20.46 $20.56 $13.60 32,801
2016-08-15 $20.39 $20.59 $20.39 $20.55 $13.60 21,467
2016-08-12 $20.34 $20.46 $20.29 $20.41 $13.51 11,954
2016-08-11 $20.17 $20.30 $20.13 $20.16 $13.34 21,472
2016-08-10 $20.24 $20.24 $19.97 $20.09 $13.29 15,501
2016-08-09 $20.16 $20.24 $20.07 $20.15 $13.33 29,791
2016-08-08 $20.11 $20.24 $20.01 $20.16 $13.34 23,354
2016-08-05 $20.06 $20.38 $19.77 $19.96 $13.21 29,238
2016-08-04 $19.93 $20.46 $19.76 $19.92 $13.18 40,724
2016-08-03 $19.73 $19.86 $19.65 $19.82 $13.12 18,739
2016-08-02 $19.70 $20.16 $19.44 $19.57 $12.95 12,300
2016-08-01 $20.15 $20.15 $19.68 $19.70 $13.04 43,682
2016-07-29 $20.17 $20.17 $19.94 $20.10 $13.30 29,654
2016-07-28 $20.27 $20.27 $20.07 $20.17 $13.35 16,620
2016-07-27 $20.15 $20.37 $20.12 $20.15 $13.33 16,726
2016-07-26 $20.25 $20.33 $20.14 $20.25 $13.40 13,432
2016-07-25 $20.20 $20.25 $20.09 $20.24 $13.39 31,381
2016-07-22 $20.07 $20.32 $20.07 $20.26 $13.41 16,725
2016-07-21 $20.24 $20.55 $20.10 $20.13 $13.32 52,430
2016-07-20 $20.05 $20.20 $19.97 $20.18 $13.35 15,104
2016-07-19 $20.11 $20.17 $20.09 $20.17 $13.26 14,203
2016-07-18 $19.98 $20.12 $19.94 $20.11 $13.23 14,890
2016-07-15 $20.05 $20.05 $19.86 $19.94 $13.11 38,623
2016-07-14 $19.88 $19.99 $19.84 $19.97 $13.13 35,974
2016-07-13 $20.05 $20.05 $19.69 $19.84 $13.05 30,275
2016-07-12 $19.80 $19.96 $19.71 $19.85 $13.05 34,997
2016-07-11 $19.67 $19.67 $19.55 $19.59 $12.88 51,069
2016-07-08 $19.55 $19.76 $19.36 $19.55 $12.86 26,953
2016-07-07 $19.55 $19.60 $19.35 $19.40 $12.76 51,955
2016-07-06 $19.36 $19.49 $19.15 $19.34 $12.72 32,535
2016-07-05 $19.41 $19.62 $19.27 $19.48 $12.81 47,644
2016-07-01 $19.67 $19.67 $19.53 $19.56 $12.86 8,554
2016-06-30 $19.73 $19.73 $19.45 $19.55 $12.86 12,722
2016-06-29 $19.69 $19.69 $19.51 $19.60 $12.89 52,552
2016-06-28 $19.25 $19.43 $19.12 $19.43 $12.78 34,259
2016-06-27 $19.29 $19.30 $18.75 $18.84 $12.39 17,247
2016-06-24 $19.44 $19.69 $19.13 $19.38 $12.75 25,333
2016-06-23 $19.55 $19.99 $19.46 $19.74 $12.98 21,402
2016-06-22 $19.37 $19.37 $19.19 $19.35 $12.73 22,697
2016-06-21 $19.09 $19.34 $19.01 $19.29 $12.69 37,112
2016-06-20 $19.42 $19.42 $19.14 $19.19 $12.54 43,575
2016-06-17 $19.02 $19.29 $19.02 $19.04 $12.44 20,676
2016-06-16 $19.01 $19.03 $18.66 $19.00 $12.41 19,708
2016-06-15 $18.87 $19.02 $18.76 $19.01 $12.42 36,152
2016-06-14 $18.95 $19.04 $18.76 $18.90 $12.35 82,153
2016-06-13 $19.06 $19.14 $18.94 $19.00 $12.41 15,416
2016-06-10 $19.42 $19.42 $19.20 $19.20 $12.55 25,414
2016-06-09 $19.25 $19.52 $19.25 $19.52 $12.75 28,643
2016-06-08 $19.50 $19.70 $19.40 $19.54 $12.77 33,318
2016-06-07 $19.37 $19.49 $19.24 $19.44 $12.70 41,721
2016-06-06 $18.99 $19.30 $18.99 $19.21 $12.55 34,112
2016-06-03 $19.01 $19.15 $18.84 $18.98 $12.40 26,144
2016-06-02 $19.01 $19.21 $18.86 $19.08 $12.47 108,689
2016-06-01 $18.78 $19.10 $18.78 $19.02 $12.43 21,252
2016-05-31 $19.06 $19.12 $18.80 $18.86 $12.32 34,814
2016-05-27 $18.89 $19.05 $18.80 $18.90 $12.35 10,891
2016-05-26 $19.02 $19.10 $18.89 $19.00 $12.41 50,680
2016-05-25 $18.98 $19.09 $18.93 $19.00 $12.41 25,213
2016-05-24 $18.98 $18.98 $18.80 $18.88 $12.34 14,482
2016-05-23 $18.92 $19.05 $18.88 $18.96 $12.39 18,986
2016-05-20 $18.76 $19.13 $18.76 $19.00 $12.41 27,534
2016-05-19 $18.76 $18.96 $18.69 $18.81 $12.21 33,671
2016-05-18 $18.93 $19.03 $18.80 $18.85 $12.24 57,955
2016-05-17 $18.86 $19.13 $18.78 $18.94 $12.29 41,947
2016-05-16 $18.80 $18.92 $18.63 $18.86 $12.24 34,575
2016-05-13 $18.79 $19.07 $18.16 $18.16 $11.79 18,910
2016-05-12 $18.58 $18.84 $18.56 $18.81 $12.21 21,928
2016-05-11 $18.68 $18.70 $18.26 $18.54 $12.04 23,863
2016-05-10 $18.58 $18.69 $18.45 $18.58 $12.06 20,337
2016-05-09 $18.46 $18.63 $18.22 $18.59 $12.07 65,260
2016-05-06 $18.61 $18.75 $18.48 $18.59 $12.07 13,087
2016-05-05 $18.86 $18.96 $18.50 $18.68 $12.13 10,719
2016-05-04 $18.53 $18.62 $18.34 $18.58 $12.06 32,070
2016-05-03 $18.63 $18.65 $18.37 $18.49 $12.00 34,375
2016-05-02 $19.02 $19.02 $18.57 $18.81 $12.21 38,397
2016-04-29 $18.84 $19.15 $18.75 $18.98 $12.32 32,556
2016-04-28 $18.87 $18.97 $18.74 $18.75 $12.17 33,811
2016-04-27 $18.75 $18.96 $18.75 $18.84 $12.23 14,691
2016-04-26 $18.54 $18.73 $18.54 $18.60 $12.07 21,967
2016-04-25 $18.54 $18.63 $18.44 $18.56 $12.05 22,193
2016-04-22 $18.50 $18.59 $18.50 $18.57 $12.05 13,933
2016-04-21 $18.36 $18.59 $18.31 $18.31 $11.89 33,650
2016-04-20 $18.24 $18.50 $18.13 $18.28 $11.87 53,900
2016-04-19 $17.85 $18.41 $17.85 $18.37 $11.84 20,621
2016-04-18 $17.39 $17.95 $17.39 $17.92 $11.55 20,735
2016-04-15 $17.65 $17.80 $17.60 $17.60 $11.35 11,259
2016-04-14 $17.89 $18.01 $17.67 $17.86 $11.51 21,448
2016-04-13 $17.66 $17.93 $17.55 $17.86 $11.51 38,195
2016-04-12 $17.36 $17.86 $17.36 $17.77 $11.46 40,437
2016-04-11 $17.40 $17.54 $17.23 $17.36 $11.19 26,562
2016-04-08 $17.13 $17.33 $17.13 $17.28 $11.14 27,355
2016-04-07 $16.82 $17.00 $16.72 $16.94 $10.92 31,934
2016-04-06 $16.70 $16.94 $16.70 $16.89 $10.89 30,365
2016-04-05 $16.81 $17.08 $16.57 $16.60 $10.70 33,303
2016-04-04 $17.38 $17.53 $16.84 $16.84 $10.86 28,361
2016-04-01 $17.25 $17.71 $17.01 $17.25 $11.12 66,550
2016-03-31 $17.07 $17.52 $16.92 $17.39 $11.21 27,647
2016-03-30 $17.14 $17.30 $16.74 $17.05 $10.99 19,381
2016-03-29 $16.35 $17.03 $16.35 $17.00 $10.96 27,467
2016-03-28 $16.60 $16.63 $16.41 $16.62 $10.72 36,415
2016-03-24 $16.41 $16.71 $16.36 $16.64 $10.73 20,468
2016-03-23 $16.80 $17.01 $16.57 $16.65 $10.73 31,430
2016-03-22 $16.75 $17.08 $16.75 $17.04 $10.99 18,136
2016-03-21 $17.05 $17.15 $16.83 $16.97 $10.86 19,017
2016-03-18 $17.06 $17.37 $16.93 $17.10 $10.94 16,595
2016-03-17 $16.87 $17.15 $16.85 $16.92 $10.83 13,457
2016-03-16 $16.33 $16.89 $16.33 $16.69 $10.68 19,142
2016-03-15 $16.20 $16.34 $15.93 $16.34 $10.46 27,266
2016-03-14 $16.17 $16.32 $16.13 $16.30 $10.43 16,032
2016-03-11 $16.17 $16.46 $16.17 $16.28 $10.42 23,724
2016-03-10 $16.09 $16.22 $16.01 $16.09 $10.30 21,568
2016-03-09 $16.20 $16.43 $16.10 $16.16 $10.34 22,635
2016-03-08 $16.70 $16.70 $16.09 $16.16 $10.34 30,500
2016-03-07 $16.29 $16.71 $16.29 $16.71 $10.70 26,262
2016-03-04 $16.50 $16.58 $16.21 $16.48 $10.55 20,618
2016-03-03 $15.74 $16.34 $15.74 $16.34 $10.46 32,355
2016-03-02 $15.45 $15.93 $15.35 $15.90 $10.18 18,033
2016-03-01 $15.40 $15.53 $15.10 $15.53 $9.94 24,387
2016-02-29 $15.20 $15.31 $14.88 $15.19 $9.72 34,823
2016-02-26 $15.04 $15.19 $14.80 $14.82 $9.49 43,680
2016-02-25 $14.84 $14.88 $14.71 $14.80 $9.47 20,250
2016-02-24 $14.71 $15.00 $14.40 $14.91 $9.54 234,591
2016-02-23 $15.16 $15.23 $14.85 $14.95 $9.57 32,631
2016-02-22 $15.01 $15.50 $14.90 $15.25 $9.76 149,836
2016-02-19 $14.40 $14.71 $14.40 $14.67 $9.39 38,820
2016-02-18 $14.63 $14.77 $14.40 $14.63 $9.36 38,097
2016-02-17 $14.15 $14.94 $13.85 $14.62 $9.27 61,151
2016-02-16 $13.41 $13.95 $13.41 $13.95 $8.85 30,758
2016-02-12 $12.77 $13.36 $12.66 $13.22 $8.38 73,449
2016-02-11 $12.67 $13.02 $12.33 $12.52 $7.94 44,380
2016-02-10 $13.03 $13.33 $12.86 $13.04 $8.27 36,656
2016-02-09 $13.17 $13.56 $12.86 $13.12 $8.32 76,530
2016-02-08 $15.11 $15.11 $13.66 $13.83 $8.77 43,883
2016-02-05 $14.84 $15.09 $14.68 $14.75 $9.35 26,729
2016-02-04 $14.83 $15.18 $14.64 $15.04 $9.54 50,795
2016-02-03 $14.93 $14.94 $14.31 $14.74 $9.35 43,064
2016-02-02 $14.65 $14.86 $14.52 $14.57 $9.24 20,165
2016-02-01 $15.11 $15.11 $14.78 $14.94 $9.47 23,690
2016-01-29 $15.52 $15.58 $15.19 $15.31 $9.71 34,645
2016-01-28 $15.28 $15.29 $14.78 $15.29 $9.70 31,926
2016-01-27 $14.65 $14.74 $14.42 $14.55 $9.23 28,295
2016-01-26 $14.50 $14.85 $14.27 $14.61 $9.26 110,916
2016-01-25 $14.59 $15.04 $14.48 $14.49 $9.19 29,830
2016-01-22 $14.50 $14.92 $14.17 $14.92 $9.46 70,300
2016-01-21 $13.22 $14.06 $13.22 $13.91 $8.82 69,709
2016-01-20 $13.51 $13.66 $12.90 $13.11 $8.31 70,546
2016-01-19 $14.48 $14.55 $13.73 $14.08 $8.84 65,778
2016-01-15 $14.70 $14.82 $14.46 $14.47 $9.08 38,514
2016-01-14 $14.89 $15.18 $14.44 $15.11 $9.48 50,159
2016-01-13 $15.53 $15.65 $14.65 $14.86 $9.32 42,172
2016-01-12 $15.28 $15.78 $14.77 $15.38 $9.65 72,520
2016-01-11 $16.14 $16.14 $15.08 $15.14 $9.50 40,626
2016-01-08 $15.98 $16.39 $15.73 $15.78 $9.90 27,590
2016-01-07 $16.01 $16.28 $15.79 $15.86 $9.95 28,828
2016-01-06 $16.88 $16.88 $16.12 $16.21 $10.17 38,390
2016-01-05 $16.83 $16.83 $16.56 $16.66 $10.45 28,989
2016-01-04 $16.68 $16.90 $16.55 $16.81 $10.55 48,168
2015-12-31 $15.85 $16.92 $15.84 $16.78 $10.53 78,701
2015-12-30 $16.30 $16.47 $16.16 $16.37 $10.27 56,094
2015-12-29 $16.91 $17.08 $16.39 $16.39 $10.28 95,949
2015-12-28 $16.89 $16.90 $16.67 $16.75 $10.51 50,461
2015-12-24 $17.06 $17.25 $17.05 $17.08 $10.72 28,062
2015-12-23 $16.51 $17.22 $16.47 $17.06 $10.71 48,915
2015-12-22 $15.87 $16.55 $15.86 $16.31 $10.23 78,733
2015-12-21 $15.89 $16.10 $15.63 $16.06 $9.99 49,448
2015-12-18 $15.97 $16.18 $15.92 $16.08 $10.01 48,495
2015-12-17 $16.00 $16.17 $15.59 $16.04 $9.98 81,948
2015-12-16 $15.60 $16.19 $15.47 $16.12 $10.03 78,763
2015-12-15 $15.31 $15.55 $15.25 $15.55 $9.68 64,342
2015-12-14 $15.44 $15.44 $14.88 $15.17 $9.44 56,191
2015-12-11 $15.95 $16.02 $15.30 $15.49 $9.64 96,562
2015-12-10 $15.93 $16.41 $15.93 $16.06 $9.99 38,292
2015-12-09 $16.08 $16.46 $15.77 $16.01 $9.96 75,643
2015-12-08 $15.29 $16.06 $15.10 $15.83 $9.85 64,891
2015-12-07 $16.07 $16.10 $15.20 $15.57 $9.69 171,780
2015-12-04 $17.32 $17.49 $16.36 $16.48 $10.25 157,971
2015-12-03 $17.97 $18.06 $17.41 $17.43 $10.85 38,202
2015-12-02 $18.31 $18.39 $17.80 $18.02 $11.21 40,206
2015-12-01 $18.39 $18.57 $18.35 $18.38 $11.44 40,134
2015-11-30 $18.32 $18.70 $18.10 $18.52 $11.52 68,576
2015-11-27 $18.01 $18.24 $18.01 $18.17 $11.31 9,522
2015-11-25 $18.24 $18.27 $18.08 $18.11 $11.27 34,864
2015-11-24 $18.24 $18.44 $18.20 $18.24 $11.35 28,278
2015-11-23 $18.14 $18.45 $18.03 $18.10 $11.26 32,272
2015-11-20 $18.47 $18.50 $18.12 $18.16 $11.30 25,078
2015-11-19 $18.52 $18.64 $18.32 $18.46 $11.49 10,019
2015-11-18 $18.67 $18.84 $18.45 $18.68 $11.54 58,402
2015-11-17 $18.87 $18.87 $18.10 $18.41 $11.37 45,222
2015-11-16 $18.70 $19.00 $18.56 $18.87 $11.66 23,380
2015-11-13 $18.19 $18.66 $17.99 $18.61 $11.49 31,696
2015-11-12 $18.55 $18.55 $17.98 $18.13 $11.20 33,240
2015-11-11 $19.09 $19.19 $18.71 $18.71 $11.56 28,702
2015-11-10 $19.25 $19.64 $19.09 $19.20 $11.86 22,004
2015-11-09 $19.63 $19.75 $19.33 $19.45 $12.01 19,514
2015-11-06 $19.86 $20.06 $19.75 $19.77 $12.21 14,296
2015-11-05 $20.05 $20.36 $19.87 $20.05 $12.38 16,358
2015-11-04 $20.83 $20.83 $20.16 $20.33 $12.56 13,213
2015-11-03 $20.32 $20.95 $20.32 $20.83 $12.87 20,180
2015-11-02 $20.45 $21.04 $20.34 $20.58 $12.71 11,793
2015-10-30 $20.59 $21.12 $20.35 $20.50 $12.66 30,319
2015-10-29 $20.93 $20.94 $20.68 $20.72 $12.80 15,393
2015-10-28 $20.09 $20.81 $19.93 $20.69 $12.78 16,396
2015-10-27 $20.37 $20.37 $19.77 $19.87 $12.27 15,031
2015-10-26 $20.69 $20.79 $20.27 $20.27 $12.52 13,006
2015-10-23 $20.81 $21.34 $20.71 $20.75 $12.82 17,559
2015-10-22 $21.25 $21.39 $20.78 $20.82 $12.86 18,954
2015-10-21 $21.37 $21.52 $20.80 $21.06 $13.01 24,379
2015-10-20 $21.53 $22.19 $20.91 $21.63 $13.27 17,652
2015-10-19 $21.22 $21.98 $21.06 $21.60 $13.25 40,954
2015-10-16 $21.00 $21.54 $20.92 $21.36 $13.11 15,624
2015-10-15 $20.99 $21.03 $20.57 $21.02 $12.90 10,907
2015-10-14 $20.67 $21.22 $20.62 $20.92 $12.84 18,598
2015-10-13 $20.97 $21.34 $20.76 $20.76 $12.74 18,838
2015-10-12 $21.44 $21.44 $21.02 $21.11 $12.95 13,832
2015-10-09 $21.10 $21.48 $21.03 $21.44 $13.16 21,713
2015-10-08 $20.59 $21.02 $20.59 $21.00 $12.89 16,244
2015-10-07 $20.71 $20.94 $20.41 $20.74 $12.73 27,325
2015-10-06 $20.22 $20.76 $20.22 $20.56 $12.62 36,930
2015-10-05 $19.65 $20.22 $19.65 $20.20 $12.40 21,304
2015-10-02 $18.92 $19.63 $18.92 $19.53 $11.98 22,072
2015-10-01 $18.91 $19.25 $18.85 $19.16 $11.76 41,930
2015-09-30 $18.41 $18.87 $18.34 $18.79 $11.53 37,106
2015-09-29 $18.86 $18.99 $17.81 $18.26 $11.21 66,068
2015-09-28 $19.37 $19.52 $18.73 $18.81 $11.54 34,578
2015-09-25 $20.16 $20.25 $19.52 $19.62 $12.04 37,589
2015-09-24 $20.05 $20.18 $19.76 $20.03 $12.29 29,589
2015-09-23 $20.37 $20.61 $20.16 $20.16 $12.37 35,358
2015-09-22 $20.23 $20.58 $20.23 $20.47 $12.56 22,818
2015-09-21 $20.31 $20.47 $20.31 $20.43 $12.54 9,035
2015-09-18 $20.24 $20.69 $20.24 $20.45 $12.47 25,519
2015-09-17 $20.35 $20.70 $20.25 $20.42 $12.45 26,402
2015-09-16 $20.11 $20.37 $20.11 $20.28 $12.36 26,982
2015-09-15 $20.11 $20.15 $19.84 $19.90 $12.13 31,206
2015-09-14 $20.28 $20.36 $20.01 $20.01 $12.20 12,280
2015-09-11 $20.50 $20.62 $20.11 $20.13 $12.27 19,229
2015-09-10 $20.83 $20.94 $20.62 $20.65 $12.59 11,828
2015-09-09 $21.09 $21.14 $20.77 $20.77 $12.66 12,496
2015-09-08 $21.38 $21.38 $21.00 $21.12 $12.87 10,673
2015-09-04 $20.97 $21.14 $20.97 $21.10 $12.86 7,037
2015-09-03 $21.06 $21.37 $21.06 $21.21 $12.93 24,540
2015-09-02 $21.24 $21.30 $20.97 $21.01 $12.81 18,454
2015-09-01 $21.13 $21.20 $20.95 $21.10 $12.86 17,443
2015-08-31 $21.08 $21.48 $21.00 $21.36 $13.02 20,400
2015-08-28 $21.38 $21.67 $21.17 $21.39 $13.04 34,784
2015-08-27 $21.00 $21.52 $20.81 $21.20 $12.92 21,534
2015-08-26 $20.81 $20.81 $20.37 $20.71 $12.62 15,883
2015-08-25 $21.20 $21.55 $20.47 $20.51 $12.50 25,453
2015-08-24 $20.10 $21.07 $18.60 $20.70 $12.62 35,274
2015-08-21 $22.27 $22.27 $21.34 $21.51 $13.11 35,821
2015-08-20 $22.78 $22.78 $22.35 $22.35 $13.62 14,400
2015-08-19 $23.19 $23.20 $22.72 $22.98 $13.92 20,756
2015-08-18 $23.45 $23.45 $23.16 $23.25 $14.09 18,282
2015-08-17 $23.46 $23.54 $23.27 $23.35 $14.15 12,108
2015-08-14 $23.03 $23.39 $23.01 $23.38 $14.16 8,719
2015-08-13 $23.37 $23.37 $22.95 $23.02 $13.95 13,648
2015-08-12 $22.73 $23.42 $22.68 $23.42 $14.19 10,445
2015-08-11 $22.69 $22.87 $22.56 $22.70 $13.75 7,831
2015-08-10 $22.64 $23.05 $22.64 $22.95 $13.90 20,899
2015-08-07 $22.50 $23.13 $22.36 $22.45 $13.60 20,446
2015-08-06 $22.79 $23.12 $21.27 $22.45 $13.60 65,259
2015-08-05 $23.21 $23.98 $22.91 $23.05 $13.96 15,001
2015-08-04 $23.57 $23.72 $23.14 $23.14 $14.02 15,353
2015-08-03 $24.08 $24.25 $23.65 $23.71 $14.36 11,024
2015-07-31 $24.26 $24.57 $23.76 $23.98 $14.53 12,295
2015-07-30 $24.04 $24.79 $23.83 $24.04 $14.56 16,063
2015-07-29 $24.07 $24.52 $23.89 $24.04 $14.56 19,917
2015-07-28 $23.56 $24.43 $23.49 $24.24 $14.68 13,074
2015-07-27 $23.22 $23.87 $23.22 $23.68 $14.35 13,491
2015-07-24 $23.46 $23.60 $23.02 $23.44 $14.20 16,763
2015-07-23 $23.50 $23.87 $23.38 $23.71 $14.36 13,798
2015-07-22 $23.60 $23.76 $22.91 $23.39 $14.17 23,614
2015-07-21 $23.84 $24.10 $23.52 $23.55 $14.18 19,140
2015-07-20 $23.68 $23.72 $23.44 $23.72 $14.29 11,792
2015-07-17 $23.61 $24.08 $23.40 $23.69 $14.27 36,183
2015-07-16 $23.59 $23.81 $23.52 $23.70 $14.27 22,319
2015-07-15 $23.97 $24.08 $23.60 $23.66 $14.25 40,904
2015-07-14 $24.11 $24.28 $23.97 $23.97 $14.44 23,881
2015-07-13 $24.22 $24.37 $24.08 $24.23 $14.59 15,774
2015-07-10 $23.92 $24.33 $23.92 $24.12 $14.53 7,370
2015-07-09 $24.07 $24.33 $23.81 $23.85 $14.36 9,734
2015-07-08 $23.94 $24.09 $23.74 $23.78 $14.32 16,622
2015-07-07 $23.58 $24.05 $23.35 $24.05 $14.48 14,381
2015-07-06 $23.57 $23.65 $23.39 $23.57 $14.20 15,551
2015-07-02 $23.37 $23.66 $23.37 $23.66 $14.25 11,757
2015-07-01 $23.47 $23.62 $23.33 $23.44 $14.12 24,015
2015-06-30 $23.54 $23.70 $23.27 $23.45 $14.12 34,524
2015-06-29 $24.02 $24.16 $23.41 $23.46 $14.13 35,298
2015-06-26 $24.63 $24.71 $24.25 $24.25 $14.61 11,872
2015-06-25 $25.01 $25.04 $24.60 $24.70 $14.88 18,814
2015-06-24 $24.95 $25.18 $24.95 $25.07 $15.10 14,838
2015-06-23 $25.04 $25.07 $24.91 $25.06 $15.09 15,841
2015-06-22 $25.26 $25.42 $24.87 $24.87 $14.98 15,611
2015-06-19 $25.54 $25.55 $25.07 $25.09 $15.11 13,726
2015-06-18 $25.88 $25.89 $25.58 $25.58 $15.32 11,216
2015-06-17 $25.71 $25.90 $25.60 $25.70 $15.39 6,293
2015-06-16 $25.81 $25.85 $25.50 $25.65 $15.36 14,301
2015-06-15 $25.66 $25.76 $25.61 $25.73 $15.41 5,628
2015-06-12 $25.63 $25.85 $25.53 $25.63 $15.35 4,170
2015-06-11 $25.66 $25.85 $25.60 $25.77 $15.44 23,290
2015-06-10 $25.82 $26.07 $25.70 $25.73 $15.41 14,475
2015-06-09 $26.14 $26.26 $25.78 $25.84 $15.48 9,426
2015-06-08 $26.25 $26.34 $25.99 $26.13 $15.65 11,989
2015-06-05 $26.01 $26.27 $25.94 $26.27 $15.74 8,484
2015-06-04 $26.45 $26.45 $26.00 $26.16 $15.67 9,195
2015-06-03 $26.76 $26.79 $26.27 $26.44 $15.84 10,414
2015-06-02 $27.06 $27.23 $26.56 $26.64 $15.96 8,838
2015-06-01 $27.08 $27.08 $26.65 $26.70 $15.99 18,216
2015-05-29 $26.97 $27.47 $26.77 $26.80 $16.05 17,494
2015-05-28 $26.95 $27.17 $26.81 $26.93 $16.13 10,860
2015-05-27 $26.95 $27.08 $26.88 $26.95 $16.14 14,507
2015-05-26 $27.39 $27.39 $26.95 $26.95 $16.14 15,045
2015-05-22 $27.57 $27.87 $27.31 $27.31 $16.36 8,876
2015-05-21 $28.02 $28.21 $27.40 $27.41 $16.42 17,808
2015-05-20 $27.91 $27.93 $27.74 $27.93 $16.73 14,072
2015-05-19 $27.95 $28.25 $27.61 $27.91 $16.64 15,386
2015-05-18 $28.10 $28.13 $27.82 $27.85 $16.60 13,260
2015-05-15 $27.75 $28.25 $27.62 $28.23 $16.83 12,291
2015-05-14 $27.40 $27.74 $27.10 $27.64 $16.47 6,333
2015-05-13 $27.30 $27.70 $27.10 $27.30 $16.27 10,565
2015-05-12 $27.28 $27.44 $26.89 $27.16 $16.19 13,889
2015-05-11 $27.36 $27.69 $27.25 $27.30 $16.27 15,493
2015-05-08 $27.33 $27.62 $27.25 $27.36 $16.31 11,158
2015-05-07 $27.23 $27.61 $27.10 $27.20 $16.21 13,625
2015-05-06 $27.67 $27.89 $27.25 $27.42 $16.34 10,234
2015-05-05 $28.07 $28.26 $27.71 $27.75 $16.54 12,932
2015-05-04 $28.32 $28.39 $28.07 $28.10 $16.75 11,184
2015-05-01 $28.34 $28.39 $28.13 $28.27 $16.85 13,591
2015-04-30 $28.39 $28.39 $28.18 $28.22 $16.82 16,598
2015-04-29 $28.09 $28.33 $28.00 $28.25 $16.84 14,584
2015-04-28 $28.15 $28.25 $27.99 $28.14 $16.77 16,581
2015-04-27 $28.13 $28.36 $28.13 $28.17 $16.79 9,239
2015-04-24 $28.01 $28.15 $27.92 $28.03 $16.71 7,236
2015-04-23 $27.94 $28.47 $27.79 $28.11 $16.76 10,817
2015-04-22 $27.53 $27.82 $27.53 $27.79 $16.56 12,677
2015-04-21 $27.60 $27.83 $27.50 $27.59 $16.45 15,454
2015-04-20 $28.00 $28.46 $27.68 $27.73 $16.45 27,505
2015-04-17 $28.17 $28.52 $28.00 $28.04 $16.63 14,542
2015-04-16 $28.26 $28.49 $28.17 $28.18 $16.71 13,115
2015-04-15 $27.67 $28.78 $27.53 $28.33 $16.80 65,614
2015-04-14 $27.19 $27.99 $26.95 $27.70 $16.43 30,299
2015-04-13 $27.48 $27.48 $26.96 $27.14 $16.10 13,421
2015-04-10 $27.29 $27.40 $27.28 $27.40 $16.25 13,463
2015-04-09 $26.95 $27.64 $26.76 $27.22 $16.14 33,436
2015-04-08 $26.74 $26.95 $26.68 $26.79 $15.89 8,624
2015-04-07 $26.65 $26.80 $26.47 $26.80 $15.90 8,108
2015-04-06 $26.46 $26.68 $26.41 $26.63 $15.80 15,632
2015-04-02 $26.12 $26.42 $26.03 $26.41 $15.66 19,925
2015-04-01 $26.48 $26.61 $26.19 $26.24 $15.56 18,045
2015-03-31 $26.83 $27.55 $26.42 $26.42 $15.67 33,948
2015-03-30 $26.46 $26.98 $26.46 $26.98 $16.00 19,549
2015-03-27 $26.46 $26.71 $26.32 $26.44 $15.68 11,420
2015-03-26 $26.45 $26.59 $26.36 $26.45 $15.69 9,992
2015-03-25 $26.54 $26.54 $26.30 $26.36 $15.63 8,635
2015-03-24 $26.67 $26.67 $26.49 $26.51 $15.72 10,592
2015-03-23 $26.36 $26.76 $26.36 $26.66 $15.81 22,918
2015-03-20 $26.37 $26.37 $26.13 $26.28 $15.59 10,699
2015-03-19 $26.32 $26.32 $25.93 $26.20 $15.46 9,703
2015-03-18 $25.89 $26.34 $25.70 $26.34 $15.54 26,398
2015-03-17 $25.82 $26.15 $25.82 $25.89 $15.28 13,721
2015-03-16 $26.06 $26.06 $25.72 $25.89 $15.28 20,892
2015-03-13 $26.13 $26.49 $25.75 $25.97 $15.32 19,983
2015-03-12 $26.19 $26.30 $26.14 $26.20 $15.46 5,178
2015-03-11 $26.47 $26.62 $26.09 $26.17 $15.44 12,323
2015-03-10 $26.25 $26.50 $26.18 $26.29 $15.51 20,878
2015-03-09 $26.42 $27.00 $26.30 $26.34 $15.54 11,289
2015-03-06 $26.70 $26.74 $26.30 $26.45 $15.61 8,403
2015-03-05 $26.66 $27.00 $26.52 $26.75 $15.78 8,175
2015-03-04 $26.48 $26.99 $26.40 $26.55 $15.66 14,295
2015-03-03 $26.35 $26.43 $26.32 $26.35 $15.55 20,395
2015-03-02 $26.40 $26.44 $26.34 $26.41 $15.58 24,069
2015-02-27 $26.32 $26.40 $26.26 $26.40 $15.58 12,649
2015-02-26 $26.55 $26.55 $26.17 $26.24 $15.48 12,521
2015-02-25 $26.37 $26.57 $26.27 $26.50 $15.64 35,998
2015-02-24 $26.19 $26.41 $26.14 $26.32 $15.53 35,241
2015-02-23 $26.18 $26.21 $26.05 $26.13 $15.42 23,183
2015-02-20 $25.99 $26.30 $25.99 $26.18 $15.45 18,155
2015-02-19 $25.81 $26.14 $25.73 $26.04 $15.36 30,403
2015-02-18 $26.10 $26.10 $25.73 $25.98 $15.33 15,359
2015-02-17 $26.18 $26.23 $25.86 $26.23 $15.40 19,120
2015-02-13 $26.20 $26.23 $26.02 $26.13 $15.34 17,101
2015-02-12 $26.13 $26.13 $25.87 $25.94 $15.23 10,247
2015-02-11 $25.91 $26.02 $25.65 $25.81 $15.16 18,729
2015-02-10 $26.60 $26.60 $25.97 $26.07 $15.31 13,300
2015-02-09 $26.53 $26.64 $26.20 $26.21 $15.39 8,090
2015-02-06 $26.54 $26.96 $26.29 $26.57 $15.60 8,507
2015-02-05 $26.34 $26.44 $26.16 $26.35 $15.47 16,864
2015-02-04 $26.27 $26.27 $25.95 $26.06 $15.30 13,685
2015-02-03 $26.20 $26.52 $26.01 $26.26 $15.42 15,704
2015-02-02 $25.84 $25.84 $25.60 $25.82 $15.16 8,122
2015-01-30 $25.61 $25.85 $25.50 $25.59 $15.03 17,238
2015-01-29 $25.37 $25.64 $25.27 $25.61 $15.04 13,040
2015-01-28 $25.69 $25.73 $25.40 $25.49 $14.97 10,755
2015-01-27 $25.73 $25.74 $25.60 $25.74 $15.11 12,139
2015-01-26 $25.71 $25.83 $25.64 $25.75 $15.12 15,241
2015-01-23 $25.72 $25.80 $25.60 $25.67 $15.07 15,449
2015-01-22 $25.83 $25.83 $25.49 $25.74 $15.11 12,371
2015-01-21 $25.48 $25.57 $25.39 $25.51 $14.98 73,987
2015-01-20 $25.50 $25.61 $25.13 $25.47 $14.88 25,480
2015-01-16 $25.15 $25.59 $25.15 $25.49 $14.89 65,120
2015-01-15 $25.36 $25.58 $25.00 $25.01 $14.61 30,174
2015-01-14 $24.87 $25.25 $24.56 $25.25 $14.75 16,339
2015-01-13 $25.10 $25.16 $24.80 $24.99 $14.60 20,700
2015-01-12 $25.46 $25.48 $24.94 $25.21 $14.73 33,489
2015-01-09 $25.77 $25.77 $25.41 $25.67 $15.00 31,867
2015-01-08 $25.48 $25.65 $25.43 $25.65 $14.99 18,962
2015-01-07 $25.27 $25.28 $24.95 $25.21 $14.73 14,746
2015-01-06 $25.19 $25.19 $24.75 $25.00 $14.61 33,094
2015-01-05 $25.82 $25.84 $24.91 $25.04 $14.63 41,424
2015-01-02 $25.70 $25.93 $25.70 $25.89 $15.13 9,453
2014-12-31 $26.14 $26.16 $25.71 $25.76 $15.05 33,426
2014-12-30 $25.71 $25.79 $25.60 $25.76 $15.05 17,958
2014-12-29 $25.69 $25.88 $25.49 $25.88 $15.12 27,672
2014-12-26 $25.74 $25.86 $25.50 $25.82 $15.09 30,292
2014-12-24 $25.30 $25.66 $25.30 $25.66 $14.99 9,589
2014-12-23 $24.95 $25.49 $24.91 $25.33 $14.80 55,759
2014-12-22 $25.12 $25.13 $24.71 $24.94 $14.57 57,558
2014-12-19 $26.05 $26.46 $25.99 $26.34 $14.59 28,780
2014-12-18 $26.11 $26.32 $25.82 $26.10 $14.45 36,959
2014-12-17 $25.42 $25.98 $25.42 $25.90 $14.34 126,244
2014-12-16 $25.29 $25.81 $24.96 $25.48 $14.11 41,659
2014-12-15 $25.75 $25.98 $25.18 $25.51 $14.13 31,135
2014-12-12 $25.53 $25.74 $25.12 $25.69 $14.23 25,617
2014-12-11 $25.88 $26.36 $25.87 $25.96 $14.38 50,584
2014-12-10 $26.00 $26.14 $25.75 $25.86 $14.32 33,446
2014-12-09 $26.10 $26.29 $25.57 $26.11 $14.46 30,483
2014-12-08 $27.13 $27.13 $26.11 $26.19 $14.50 26,865
2014-12-05 $27.23 $27.42 $27.01 $27.14 $15.03 14,732
2014-12-04 $27.32 $27.46 $27.22 $27.31 $15.12 6,289
2014-12-03 $27.12 $27.58 $27.12 $27.48 $15.22 37,027
2014-12-02 $27.03 $27.37 $26.62 $27.19 $15.06 25,840
2014-12-01 $26.86 $27.49 $26.25 $26.85 $14.87 50,488
2014-11-28 $27.47 $27.47 $26.90 $26.99 $14.95 21,890
2014-11-26 $27.58 $27.68 $27.34 $27.66 $15.32 9,875
2014-11-25 $27.43 $27.50 $27.30 $27.50 $15.23 7,639
2014-11-24 $27.49 $27.61 $27.17 $27.42 $15.18 26,891
2014-11-21 $27.74 $27.80 $27.40 $27.42 $15.18 13,481
2014-11-20 $27.49 $27.58 $27.28 $27.52 $15.24 16,557
2014-11-19 $27.22 $27.50 $27.13 $27.49 $15.22 18,808
2014-11-18 $27.34 $27.44 $27.26 $27.30 $15.05 22,000
2014-11-17 $27.22 $27.32 $27.16 $27.30 $15.05 11,573
2014-11-14 $27.28 $27.34 $27.15 $27.22 $15.01 6,956
2014-11-13 $27.50 $27.50 $27.14 $27.17 $14.98 9,453
2014-11-12 $27.40 $27.62 $27.27 $27.39 $15.10 24,370
2014-11-11 $27.38 $27.40 $27.27 $27.40 $15.11 9,578
2014-11-10 $27.73 $27.73 $27.42 $27.48 $15.15 6,040
2014-11-07 $27.60 $27.83 $27.48 $27.55 $15.19 16,381
2014-11-06 $27.45 $27.54 $27.24 $27.40 $15.11 14,037
2014-11-05 $27.40 $27.56 $27.30 $27.40 $15.11 17,055
2014-11-04 $27.97 $27.97 $27.20 $27.26 $15.03 19,668
2014-11-03 $28.14 $28.14 $27.85 $28.04 $15.46 9,614
2014-10-31 $27.76 $28.38 $27.53 $28.06 $15.47 18,110
2014-10-30 $27.92 $27.95 $27.51 $27.75 $15.30 9,013
2014-10-29 $27.89 $27.97 $27.68 $27.85 $15.35 16,648
2014-10-28 $27.67 $27.80 $27.65 $27.75 $15.30 10,529
2014-10-27 $27.54 $27.76 $27.45 $27.46 $15.14 6,842
2014-10-24 $27.70 $27.80 $27.47 $27.80 $15.33 20,807
2014-10-23 $27.43 $27.95 $27.43 $27.66 $15.25 11,873

Tortoise Power Energy Infrstrct Fd Inc (TPZ) News Headlines

Recent Tortoise Power Energy Infrstrct Fd Inc (TPZ) News
Time Published Title News Site