Washington Prime Group Inc (WPGHQ) Exchange: PINK

  1. Overview
  2. Washington Prime Group Inc (WPGHQ)

Data as of May 2, 2025

$4.62 ($-0.01) -0.16%

Washington Prime Group Inc - Daily Information
Click for more stock information on Washington Prime Group Inc.
Daily Information Data
Date May 2, 2025
Open $4.61
Previous Close $4.62
High $4.64
Low $4.61
Adjusted Open $4.61
Previous Adjusted Close $4.62
Adjusted High $4.64
Adjusted Low $4.61

About Washington Prime Group Inc (WPGHQ)

Washington Prime Group Inc. 7.5% Series H Cumulative Redeemable Preferred SBI

Invest in Washington Prime Group Inc (WPGHQ)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Washington Prime Group Inc (WPGHQ)

Date Open High Low Close Adj.Close Volume
2021-10-21 $4.61 $4.64 $4.61 $4.62 $4.62 2,952
2021-10-20 $4.61 $4.63 $4.61 $4.63 $4.63 4,425
2021-10-19 $4.62 $4.63 $4.61 $4.61 $4.61 3,844
2021-10-18 $4.60 $4.61 $4.60 $4.61 $4.61 6,519
2021-10-15 $4.60 $4.60 $4.60 $4.60 $4.60 1,391
2021-10-14 $4.60 $4.61 $4.60 $4.61 $4.61 868
2021-10-13 $4.60 $4.63 $4.60 $4.60 $4.60 19,795
2021-10-12 $4.62 $4.63 $4.60 $4.61 $4.61 2,597
2021-10-11 $4.63 $4.63 $4.63 $4.63 $4.63 1,000
2021-10-08 $4.60 $4.60 $4.60 $4.60 $4.60 1,549
2021-10-07 $4.60 $4.61 $4.60 $4.60 $4.60 19,798
2021-10-06 $4.50 $4.55 $4.50 $4.55 $4.55 25,602
2021-10-05 $4.60 $4.60 $4.50 $4.50 $4.50 13,948
2021-10-04 $4.57 $4.57 $4.47 $4.57 $4.57 728
2021-10-01 $4.43 $5.98 $4.33 $5.98 $5.98 25,431
2021-09-30 $4.10 $4.84 $4.05 $4.57 $4.57 19,852
2021-09-29 $4.60 $4.70 $4.54 $4.64 $4.64 21,901
2021-09-28 $4.53 $4.63 $4.53 $4.60 $4.60 7,874
2021-09-27 $4.63 $4.64 $4.60 $4.64 $4.64 9,597
2021-09-24 $4.60 $4.66 $4.60 $4.64 $4.64 50,105
2021-09-23 $4.52 $4.77 $4.52 $4.64 $4.64 46,512
2021-09-22 $4.50 $4.64 $4.48 $4.64 $4.64 17,771
2021-09-21 $4.67 $4.67 $4.49 $4.59 $4.59 1,556
2021-09-20 $4.50 $4.67 $4.50 $4.59 $4.59 74,973
2021-09-17 $4.58 $4.60 $4.54 $4.56 $4.56 54,693
2021-09-16 $4.54 $4.55 $4.52 $4.54 $4.54 12,316
2021-09-15 $4.44 $4.60 $4.44 $4.58 $4.58 40,136
2021-09-14 $4.51 $4.57 $4.48 $4.54 $4.54 97,999
2021-09-13 $4.51 $4.55 $4.46 $4.52 $4.52 103,819
2021-09-10 $4.50 $4.55 $4.45 $4.55 $4.55 80,059
2021-09-09 $4.45 $4.50 $4.45 $4.50 $4.50 109,604
2021-09-08 $4.45 $4.48 $4.45 $4.47 $4.47 67,736
2021-09-07 $4.43 $4.50 $4.30 $4.45 $4.45 120,879
2021-09-03 $4.42 $4.57 $4.41 $4.57 $4.57 139,768
2021-09-02 $4.40 $4.49 $4.38 $4.42 $4.42 120,525
2021-09-01 $4.49 $4.49 $4.26 $4.35 $4.35 88,826
2021-08-31 $4.40 $4.41 $4.30 $4.40 $4.40 75,314
2021-08-30 $4.35 $4.42 $4.35 $4.42 $4.42 39,225
2021-08-27 $4.31 $4.43 $4.30 $4.43 $4.43 52,039
2021-08-26 $4.22 $4.43 $4.13 $4.43 $4.43 80,745
2021-08-25 $4.27 $4.44 $4.03 $4.44 $4.44 606,270
2021-08-24 $2.21 $3.64 $2.21 $3.31 $3.31 87,761
2021-08-23 $2.28 $2.29 $2.20 $2.21 $2.21 49,770
2021-08-20 $2.33 $2.33 $2.21 $2.24 $2.24 28,363
2021-08-19 $2.45 $2.45 $2.20 $2.29 $2.29 162,818
2021-08-18 $2.46 $2.53 $2.45 $2.49 $2.49 6,836
2021-08-17 $2.47 $2.50 $2.45 $2.45 $2.45 16,551
2021-08-16 $2.57 $2.60 $2.43 $2.49 $2.49 24,505
2021-08-13 $2.57 $2.66 $2.57 $2.62 $2.62 17,545
2021-08-12 $2.66 $2.66 $2.57 $2.62 $2.62 17,402
2021-08-11 $2.60 $2.70 $2.60 $2.66 $2.66 22,261
2021-08-10 $2.80 $2.87 $2.65 $2.72 $2.72 47,644
2021-08-09 $2.97 $3.10 $2.77 $2.87 $2.87 47,018
2021-08-06 $3.05 $3.05 $2.72 $2.89 $2.89 70,621
2021-08-05 $3.23 $3.31 $3.02 $3.06 $3.06 56,720
2021-08-04 $3.41 $3.50 $3.28 $3.29 $3.29 48,174
2021-08-03 $3.42 $3.59 $3.40 $3.47 $3.47 23,212
2021-08-02 $3.27 $3.53 $3.27 $3.53 $3.53 50,907
2021-07-30 $3.49 $3.54 $3.39 $3.45 $3.45 43,320
2021-07-29 $3.45 $3.58 $3.45 $3.54 $3.54 15,218
2021-07-28 $3.56 $3.57 $3.40 $3.57 $3.57 40,186
2021-07-27 $3.32 $3.47 $3.26 $3.44 $3.44 41,939
2021-07-26 $3.43 $3.55 $3.29 $3.31 $3.31 44,271
2021-07-23 $3.79 $3.86 $3.60 $3.61 $3.61 16,456
2021-07-22 $3.65 $3.92 $3.65 $3.86 $3.86 14,582
2021-07-21 $3.60 $3.80 $3.57 $3.80 $3.80 69,701
2021-07-20 $3.41 $3.62 $3.36 $3.62 $3.62 58,108
2021-07-19 $3.20 $3.51 $3.20 $3.49 $3.49 78,812
2021-07-16 $3.12 $3.36 $3.12 $3.17 $3.17 58,837
2021-07-15 $3.18 $3.26 $3.13 $3.20 $3.20 47,966
2021-07-14 $3.13 $3.40 $3.13 $3.28 $3.28 63,476
2021-07-13 $3.16 $3.25 $3.01 $3.18 $3.18 63,597
2021-07-12 $3.00 $3.18 $2.99 $3.16 $3.16 52,289
2021-07-09 $2.74 $3.15 $2.70 $3.15 $3.15 123,332
2021-07-08 $3.18 $3.46 $2.71 $2.87 $2.87 202,854
2021-07-07 $3.04 $3.18 $3.04 $3.18 $3.18 45,819
2021-07-06 $2.98 $3.04 $2.88 $3.03 $3.03 69,577
2021-07-02 $3.00 $3.08 $2.96 $2.98 $2.98 96,007
2021-07-01 $3.10 $3.19 $3.01 $3.02 $3.02 242,273
2021-06-30 $3.44 $3.44 $3.08 $3.08 $3.08 275,560
2021-06-29 $3.45 $3.53 $3.36 $3.38 $3.38 54,423
2021-06-28 $3.85 $3.85 $3.35 $3.52 $3.52 128,306
2021-06-25 $3.75 $3.81 $3.67 $3.72 $3.72 38,236
2021-06-24 $3.83 $3.97 $3.69 $3.79 $3.79 64,222
2021-06-23 $3.54 $3.91 $3.54 $3.90 $3.90 75,214
2021-06-22 $3.70 $3.86 $3.68 $3.79 $3.79 61,428
2021-06-21 $3.75 $3.90 $3.70 $3.72 $3.72 391,715
2021-06-18 $3.78 $3.78 $3.65 $3.74 $3.74 122,840
2021-06-17 $3.75 $3.83 $3.69 $3.82 $3.82 73,116
2021-06-16 $3.80 $3.80 $3.65 $3.79 $3.79 127,095
2021-06-15 $4.05 $4.05 $3.60 $3.80 $3.80 344,836
2021-06-14 $4.20 $4.88 $3.31 $4.30 $4.30 732,431
2021-06-11 $8.01 $8.38 $7.77 $8.07 $8.07 32,660
2021-06-10 $7.99 $8.55 $7.80 $7.99 $7.99 130,787
2021-06-09 $7.20 $8.11 $7.20 $8.05 $8.05 145,279
2021-06-08 $6.56 $7.18 $6.50 $6.90 $6.90 77,659
2021-06-07 $6.25 $6.72 $6.16 $6.54 $6.54 26,416
2021-06-04 $5.80 $6.70 $5.71 $6.25 $6.25 81,180
2021-06-03 $6.48 $6.48 $5.36 $6.07 $6.07 76,634
2021-06-02 $6.64 $6.71 $5.87 $6.59 $6.59 91,875
2021-06-01 $4.51 $6.70 $4.51 $6.28 $6.28 222,467
2021-05-28 $3.90 $4.63 $3.90 $4.59 $4.59 119,151
2021-05-27 $3.99 $4.05 $3.89 $4.02 $4.02 24,411
2021-05-26 $3.97 $4.09 $3.78 $4.03 $4.03 49,932
2021-05-25 $3.91 $4.07 $3.70 $3.76 $3.76 77,998
2021-05-24 $4.14 $4.29 $3.92 $3.97 $3.97 88,548
2021-05-21 $4.57 $4.57 $4.01 $4.14 $4.14 99,347
2021-05-20 $4.61 $4.62 $4.37 $4.57 $4.57 24,319
2021-05-19 $4.43 $4.73 $4.16 $4.57 $4.57 59,611
2021-05-18 $3.80 $4.62 $3.80 $4.62 $4.62 132,328
2021-05-17 $4.55 $4.55 $3.76 $3.86 $3.86 68,990
2021-05-14 $4.66 $4.67 $4.50 $4.60 $4.60 48,967
2021-05-13 $4.05 $4.81 $4.05 $4.63 $4.63 38,981
2021-05-12 $3.90 $4.23 $3.83 $4.16 $4.16 61,523
2021-05-11 $5.52 $5.54 $4.05 $4.22 $4.22 370,405
2021-05-10 $6.67 $6.74 $5.47 $5.52 $5.52 76,383
2021-05-07 $6.54 $6.73 $6.54 $6.68 $6.68 20,881
2021-05-06 $7.09 $7.09 $6.37 $6.55 $6.55 24,011
2021-05-05 $6.98 $7.09 $6.89 $7.09 $7.09 8,076
2021-05-04 $7.13 $7.25 $6.99 $7.08 $7.08 37,400
2021-05-03 $7.45 $7.45 $7.10 $7.36 $7.36 28,097
2021-04-30 $7.16 $7.50 $6.66 $7.42 $7.42 52,092
2021-04-29 $7.05 $7.18 $6.92 $7.05 $7.05 28,017
2021-04-28 $7.14 $7.18 $6.77 $6.91 $6.91 29,681
2021-04-27 $6.63 $7.40 $6.42 $6.95 $6.95 82,094
2021-04-26 $5.80 $6.68 $5.80 $6.67 $6.67 30,302
2021-04-23 $5.61 $5.80 $5.35 $5.80 $5.80 27,235
2021-04-22 $4.83 $5.72 $4.83 $5.61 $5.61 97,256
2021-04-21 $4.64 $5.00 $4.64 $4.98 $4.98 20,473
2021-04-20 $4.70 $4.84 $4.64 $4.75 $4.75 18,213
2021-04-19 $4.78 $4.89 $4.62 $4.73 $4.73 29,167
2021-04-16 $4.63 $4.76 $4.63 $4.76 $4.76 32,169
2021-04-15 $4.99 $4.99 $4.70 $4.71 $4.71 20,169
2021-04-14 $4.84 $5.00 $4.84 $4.97 $4.97 11,883
2021-04-13 $4.90 $5.20 $4.90 $4.97 $4.97 75,287
2021-04-12 $4.95 $5.01 $4.90 $4.92 $4.92 26,781
2021-04-09 $4.80 $5.06 $4.80 $4.94 $4.94 9,547
2021-04-08 $4.98 $5.07 $4.76 $4.80 $4.80 19,426
2021-04-07 $5.27 $5.27 $4.86 $5.13 $5.13 29,914
2021-04-06 $4.69 $5.15 $4.69 $5.13 $5.13 50,834
2021-04-05 $4.82 $4.82 $4.51 $4.62 $4.62 15,691
2021-04-01 $4.51 $4.82 $4.51 $4.75 $4.75 22,813
2021-03-31 $4.50 $4.65 $4.50 $4.56 $4.56 26,393
2021-03-30 $4.65 $4.82 $4.58 $4.59 $4.59 12,958
2021-03-29 $4.95 $4.95 $4.80 $4.80 $4.80 36,462
2021-03-26 $4.70 $4.92 $4.70 $4.78 $4.78 22,319
2021-03-25 $5.00 $5.00 $4.67 $4.69 $4.69 12,443
2021-03-24 $5.32 $5.32 $4.93 $5.00 $5.00 21,201
2021-03-23 $4.93 $5.11 $4.88 $4.93 $4.93 58,177
2021-03-22 $4.81 $5.37 $4.70 $4.90 $4.90 65,952
2021-03-19 $4.40 $4.85 $4.25 $4.70 $4.70 67,237
2021-03-18 $4.52 $4.93 $4.21 $4.36 $4.36 74,650
2021-03-17 $4.61 $4.82 $4.12 $4.56 $4.56 159,066
2021-03-16 $6.07 $6.07 $5.50 $5.60 $5.60 53,868
2021-03-15 $5.94 $6.29 $5.75 $5.85 $5.85 65,683
2021-03-12 $5.30 $6.40 $5.20 $5.70 $5.70 55,644
2021-03-11 $4.86 $5.45 $4.86 $5.29 $5.29 56,113
2021-03-10 $4.73 $5.50 $4.62 $4.70 $4.70 135,577
2021-03-09 $3.40 $5.37 $3.40 $4.48 $4.48 230,637
2021-03-08 $4.35 $4.35 $3.20 $3.37 $3.37 177,134
2021-03-05 $4.50 $4.89 $3.00 $4.57 $4.57 335,107
2021-03-04 $7.20 $7.35 $4.57 $4.99 $4.99 307,355
2021-03-03 $7.50 $7.50 $7.15 $7.21 $7.21 32,065
2021-03-02 $7.20 $7.30 $6.96 $7.19 $7.19 27,598
2021-03-01 $7.25 $7.40 $7.08 $7.18 $7.18 41,827
2021-02-26 $7.22 $7.46 $6.87 $7.25 $7.25 60,733
2021-02-25 $7.26 $7.33 $7.12 $7.20 $7.20 42,669
2021-02-24 $7.07 $7.70 $7.07 $7.40 $7.40 64,034
2021-02-23 $7.49 $7.53 $7.21 $7.29 $7.29 21,873
2021-02-22 $7.56 $7.76 $7.50 $7.51 $7.51 47,603
2021-02-19 $8.00 $8.19 $7.34 $7.78 $7.78 60,458
2021-02-18 $7.21 $8.50 $7.16 $8.13 $8.13 116,966
2021-02-17 $8.35 $8.46 $6.65 $7.23 $7.23 253,686
2021-02-16 $13.75 $13.75 $8.19 $8.41 $8.41 438,978
2021-02-12 $15.81 $16.07 $15.44 $15.99 $15.99 13,092
2021-02-11 $15.71 $16.21 $15.58 $15.77 $15.77 9,662
2021-02-10 $15.47 $15.77 $15.12 $15.43 $15.43 12,109
2021-02-09 $15.50 $15.72 $15.16 $15.17 $15.17 9,561
2021-02-08 $15.70 $15.70 $14.92 $15.45 $15.45 67,053
2021-02-05 $16.27 $16.27 $15.62 $15.76 $15.76 41,050
2021-02-04 $16.92 $16.99 $16.00 $16.27 $16.27 38,401
2021-02-03 $16.91 $16.91 $16.51 $16.64 $16.64 13,032
2021-02-02 $16.94 $16.99 $16.45 $16.91 $16.91 12,070
2021-02-01 $16.70 $16.71 $16.00 $16.71 $16.71 21,021
2021-01-29 $16.91 $17.00 $16.32 $16.62 $16.62 15,212
2021-01-28 $17.01 $17.30 $16.55 $17.09 $17.09 12,187
2021-01-27 $17.46 $17.54 $16.94 $17.02 $17.02 32,053
2021-01-26 $16.95 $17.59 $16.95 $17.42 $17.42 17,113
2021-01-25 $17.25 $17.39 $17.13 $17.20 $17.20 8,756
2021-01-22 $17.25 $17.25 $17.16 $17.16 $17.16 12,485
2021-01-21 $17.20 $17.34 $17.15 $17.23 $17.23 5,838
2021-01-20 $17.20 $17.49 $17.17 $17.30 $17.30 11,956
2021-01-19 $17.08 $17.67 $16.87 $17.20 $17.20 19,084
2021-01-15 $17.01 $17.37 $16.80 $17.28 $17.28 29,377
2021-01-14 $16.55 $18.20 $16.55 $17.38 $17.38 35,368
2021-01-13 $15.70 $16.64 $15.43 $16.50 $16.50 25,354
2021-01-12 $15.38 $15.77 $15.25 $15.45 $15.45 13,565
2021-01-11 $15.39 $15.91 $15.39 $15.60 $15.60 8,269
2021-01-08 $15.84 $15.93 $15.36 $15.70 $15.70 16,640
2021-01-07 $15.51 $15.77 $15.01 $15.50 $15.50 18,953
2021-01-06 $15.76 $16.00 $15.49 $15.76 $15.76 14,376
2021-01-05 $15.01 $15.58 $15.01 $15.45 $15.45 11,191
2021-01-04 $15.01 $15.39 $14.86 $15.01 $15.01 10,407
2020-12-31 $15.16 $15.29 $15.00 $15.01 $15.01 13,598
2020-12-30 $15.35 $15.70 $15.10 $15.42 $15.42 21,503
2020-12-29 $16.00 $16.00 $15.11 $15.35 $15.35 42,294
2020-12-28 $15.57 $16.10 $15.49 $15.71 $15.71 33,403
2020-12-24 $15.85 $16.16 $15.33 $15.71 $15.71 12,310
2020-12-23 $16.51 $16.51 $16.17 $16.27 $15.80 16,195
2020-12-22 $16.10 $16.51 $15.89 $16.34 $15.87 20,021
2020-12-21 $16.20 $16.27 $16.03 $16.09 $15.62 12,289
2020-12-18 $16.69 $16.69 $15.77 $16.60 $16.12 32,991
2020-12-17 $16.34 $16.69 $15.60 $16.69 $16.21 30,707
2020-12-16 $15.01 $16.20 $14.97 $15.94 $15.48 56,369
2020-12-15 $15.18 $15.18 $14.58 $14.81 $14.38 18,339
2020-12-14 $15.41 $15.49 $14.81 $14.99 $14.56 22,505
2020-12-11 $15.98 $16.30 $14.41 $15.22 $14.78 37,807
2020-12-10 $15.54 $16.50 $15.54 $15.96 $15.50 10,688
2020-12-09 $15.35 $15.73 $15.28 $15.55 $15.10 23,652
2020-12-08 $14.70 $15.50 $14.69 $15.10 $14.66 29,497
2020-12-07 $14.01 $14.75 $14.01 $14.75 $14.32 20,098
2020-12-04 $14.80 $14.80 $14.56 $14.56 $14.14 12,944
2020-12-03 $14.00 $14.70 $13.82 $14.46 $14.04 35,171
2020-12-02 $13.87 $14.17 $13.80 $14.00 $13.59 12,890
2020-12-01 $13.99 $14.16 $13.83 $13.88 $13.48 17,195
2020-11-30 $14.44 $14.44 $13.67 $13.81 $13.41 9,957
2020-11-27 $14.14 $14.50 $13.68 $13.81 $13.41 13,560
2020-11-25 $14.03 $14.25 $13.71 $13.82 $13.42 21,352
2020-11-24 $11.72 $14.43 $11.25 $13.93 $13.53 54,591
2020-11-23 $11.46 $12.72 $11.36 $12.67 $12.30 63,656
2020-11-20 $11.16 $11.71 $11.16 $11.47 $11.14 48,823
2020-11-19 $11.61 $11.91 $11.30 $11.49 $11.16 37,087
2020-11-18 $10.55 $11.78 $10.55 $11.60 $11.26 35,859
2020-11-17 $10.75 $11.44 $10.58 $11.22 $10.89 29,912
2020-11-16 $10.57 $11.00 $10.34 $10.82 $10.51 43,411
2020-11-13 $10.17 $10.41 $9.75 $9.97 $9.69 38,079
2020-11-12 $10.09 $10.25 $9.50 $10.15 $9.86 45,503
2020-11-11 $11.45 $11.45 $10.42 $11.06 $10.74 17,976
2020-11-10 $11.10 $11.44 $10.64 $11.31 $10.98 25,453
2020-11-09 $10.78 $11.15 $10.01 $11.04 $10.72 75,357
2020-11-06 $9.45 $9.45 $9.06 $9.24 $8.97 17,541
2020-11-05 $9.38 $9.47 $9.24 $9.38 $9.11 10,951
2020-11-04 $9.25 $9.50 $9.13 $9.38 $9.11 6,954
2020-11-03 $9.02 $9.45 $9.02 $9.29 $9.02 14,542
2020-11-02 $9.09 $9.30 $9.00 $9.16 $8.89 11,688
2020-10-30 $9.14 $9.29 $9.03 $9.15 $8.88 22,411
2020-10-29 $9.03 $9.52 $9.03 $9.15 $8.88 8,181
2020-10-28 $9.24 $9.24 $9.05 $9.05 $8.79 16,796
2020-10-27 $9.63 $9.80 $9.00 $9.35 $9.07 14,732
2020-10-26 $9.85 $9.96 $9.58 $9.63 $9.35 4,063
2020-10-23 $9.81 $10.30 $9.77 $9.95 $9.66 7,622
2020-10-22 $10.27 $10.49 $9.60 $9.91 $9.63 9,435
2020-10-21 $10.51 $10.55 $10.15 $10.15 $9.86 8,788
2020-10-20 $10.47 $10.64 $10.31 $10.55 $10.24 6,846
2020-10-19 $10.90 $10.90 $10.30 $10.41 $10.11 8,641
2020-10-16 $10.51 $10.81 $10.26 $10.81 $10.50 14,893
2020-10-15 $10.44 $10.95 $10.26 $10.85 $10.54 47,618
2020-10-14 $10.07 $10.48 $10.00 $10.27 $9.97 4,388
2020-10-13 $10.22 $10.50 $10.12 $10.50 $10.20 13,182
2020-10-12 $10.03 $10.20 $10.03 $10.15 $9.86 14,916
2020-10-09 $9.39 $9.94 $9.39 $9.94 $9.65 14,813
2020-10-08 $9.33 $9.46 $9.23 $9.46 $9.19 9,637
2020-10-07 $9.58 $9.58 $9.23 $9.34 $9.06 9,164
2020-10-06 $9.99 $9.99 $9.54 $9.89 $9.60 9,891
2020-10-05 $9.60 $9.95 $9.41 $9.74 $9.46 12,596
2020-10-02 $9.30 $9.61 $8.93 $9.61 $9.33 12,862
2020-10-01 $9.21 $9.47 $9.15 $9.34 $9.07 15,537
2020-09-30 $9.43 $9.78 $8.77 $9.07 $8.81 39,323
2020-09-29 $10.08 $10.08 $9.37 $9.56 $9.28 38,078
2020-09-28 $10.42 $10.42 $10.00 $10.06 $9.77 48,929
2020-09-25 $9.99 $10.25 $9.33 $10.13 $9.84 35,239
2020-09-24 $10.25 $10.66 $10.13 $10.35 $9.61 37,106
2020-09-23 $10.70 $10.89 $10.18 $10.20 $9.47 28,668
2020-09-22 $10.95 $10.95 $10.46 $10.66 $9.89 23,009
2020-09-21 $10.55 $10.55 $10.00 $10.46 $9.71 42,253
2020-09-18 $10.64 $11.00 $10.40 $10.55 $9.79 36,815
2020-09-17 $11.00 $11.24 $10.60 $10.70 $9.93 45,775
2020-09-16 $11.54 $11.55 $11.03 $11.10 $10.30 76,192
2020-09-15 $11.60 $11.92 $11.35 $11.58 $10.74 32,189
2020-09-14 $11.22 $11.55 $10.83 $11.20 $10.39 7,337
2020-09-11 $11.14 $11.20 $11.02 $11.06 $10.26 12,082
2020-09-10 $11.22 $11.50 $11.09 $11.09 $10.29 6,347
2020-09-09 $10.97 $11.31 $10.97 $11.21 $10.40 15,852
2020-09-08 $11.39 $11.45 $10.95 $10.97 $10.18 32,012
2020-09-04 $11.74 $11.74 $11.08 $11.54 $10.71 38,581
2020-09-03 $11.62 $11.95 $11.21 $11.26 $10.45 47,788
2020-09-02 $11.90 $11.99 $11.60 $11.71 $10.87 33,333
2020-09-01 $11.98 $12.28 $11.71 $11.86 $11.01 67,261
2020-08-31 $11.50 $11.90 $11.50 $11.53 $10.70 173,424
2020-08-28 $11.40 $11.40 $11.06 $11.14 $10.34 20,463
2020-08-27 $11.67 $11.75 $11.40 $11.40 $10.58 15,050
2020-08-26 $11.30 $11.67 $11.20 $11.50 $10.67 31,758
2020-08-25 $11.75 $11.99 $10.57 $11.19 $10.39 70,073
2020-08-24 $12.00 $12.15 $11.80 $11.82 $10.97 45,786
2020-08-21 $11.95 $12.06 $11.50 $11.95 $11.09 66,232
2020-08-20 $10.25 $11.67 $10.15 $11.50 $10.68 103,361
2020-08-19 $9.98 $10.30 $9.98 $10.12 $9.39 39,210
2020-08-18 $10.00 $10.07 $9.75 $9.90 $9.19 28,414
2020-08-17 $9.15 $10.00 $9.15 $9.77 $9.07 56,742
2020-08-14 $8.85 $9.06 $8.54 $8.96 $8.32 19,890
2020-08-13 $8.74 $8.89 $8.50 $8.65 $8.03 34,766
2020-08-12 $8.41 $8.80 $8.41 $8.60 $7.98 41,626
2020-08-11 $8.72 $9.37 $8.24 $8.41 $7.81 83,333
2020-08-10 $7.60 $8.49 $7.59 $8.49 $7.88 18,729
2020-08-07 $7.37 $7.51 $7.17 $7.43 $6.90 27,026
2020-08-06 $7.07 $7.55 $6.95 $7.21 $6.69 12,818
2020-08-05 $7.39 $7.44 $6.79 $6.98 $6.48 26,209
2020-08-04 $6.87 $7.43 $6.64 $7.30 $6.77 32,641
2020-08-03 $7.29 $7.55 $6.37 $6.71 $6.23 111,613
2020-07-31 $7.35 $7.61 $7.33 $7.61 $7.06 12,382
2020-07-30 $7.34 $7.59 $7.25 $7.43 $6.89 18,561
2020-07-29 $7.26 $7.40 $7.22 $7.30 $6.77 6,993
2020-07-28 $7.50 $7.55 $7.02 $7.08 $6.57 34,105
2020-07-27 $7.98 $8.00 $7.35 $7.58 $7.03 24,946
2020-07-24 $7.90 $8.10 $7.90 $7.90 $7.33 11,206
2020-07-23 $8.22 $8.27 $7.90 $7.90 $7.33 8,247
2020-07-22 $8.40 $8.42 $7.99 $8.14 $7.55 10,746
2020-07-21 $7.90 $8.50 $7.90 $8.17 $7.58 16,448
2020-07-20 $8.70 $8.70 $7.40 $8.07 $7.49 20,247
2020-07-17 $9.41 $9.41 $8.67 $8.74 $8.11 18,364
2020-07-16 $8.30 $9.60 $8.22 $9.31 $8.64 53,990
2020-07-15 $8.10 $8.81 $8.05 $8.81 $8.18 48,017
2020-07-14 $7.00 $7.60 $6.81 $7.60 $7.05 41,259
2020-07-13 $7.86 $8.16 $6.76 $6.76 $6.27 77,744
2020-07-10 $8.27 $8.50 $7.84 $7.84 $7.28 40,070
2020-07-09 $8.74 $8.90 $8.22 $8.49 $7.88 38,151
2020-07-08 $9.41 $9.50 $8.74 $9.08 $8.43 50,003
2020-07-07 $9.60 $9.80 $9.60 $9.69 $8.99 11,315
2020-07-06 $10.00 $10.13 $9.66 $9.89 $9.18 30,820
2020-07-02 $10.50 $10.59 $9.96 $9.96 $9.24 26,660
2020-07-01 $10.19 $10.39 $9.90 $10.18 $9.45 22,217
2020-06-30 $10.72 $10.74 $10.01 $10.01 $9.29 38,602
2020-06-29 $10.90 $10.90 $10.32 $10.48 $9.73 23,021
2020-06-26 $11.69 $11.69 $10.70 $11.00 $10.21 47,317
2020-06-25 $12.54 $12.54 $12.07 $12.43 $11.06 49,346
2020-06-24 $12.31 $12.86 $11.77 $12.30 $10.95 74,239
2020-06-23 $12.20 $12.40 $12.11 $12.15 $10.82 24,342
2020-06-22 $12.26 $12.26 $11.83 $11.98 $10.66 23,575
2020-06-19 $12.44 $12.49 $11.79 $12.05 $10.73 42,366
2020-06-18 $12.08 $12.29 $11.93 $12.22 $10.88 45,865
2020-06-17 $11.95 $12.46 $11.59 $11.98 $10.66 60,960
2020-06-16 $11.00 $11.93 $10.91 $11.93 $10.62 81,261
2020-06-15 $10.00 $10.20 $9.30 $9.60 $8.55 16,872
2020-06-12 $10.78 $11.43 $10.11 $10.15 $9.03 41,193
2020-06-11 $10.50 $11.20 $9.87 $10.23 $9.11 56,541
2020-06-10 $12.65 $12.65 $10.40 $11.50 $10.24 46,330
2020-06-09 $11.86 $12.75 $10.66 $12.00 $10.68 87,865
2020-06-08 $10.21 $13.00 $10.00 $12.20 $10.86 117,908
2020-06-05 $8.10 $9.89 $7.90 $9.60 $8.55 98,455
2020-06-04 $6.71 $7.50 $6.71 $7.47 $6.65 46,699
2020-06-03 $6.88 $7.20 $6.79 $6.96 $6.20 18,452
2020-06-02 $6.88 $7.00 $6.66 $6.68 $5.95 16,134
2020-06-01 $6.71 $7.00 $6.71 $6.88 $6.12 6,057
2020-05-29 $7.00 $7.15 $6.63 $7.13 $6.35 14,609
2020-05-28 $7.61 $7.61 $6.85 $6.92 $6.16 34,527
2020-05-27 $7.24 $7.61 $6.97 $7.55 $6.72 12,406
2020-05-26 $6.90 $7.05 $6.82 $6.95 $6.19 19,898
2020-05-22 $7.60 $7.60 $6.82 $6.90 $6.14 16,541
2020-05-21 $7.74 $7.74 $7.21 $7.26 $6.46 29,102
2020-05-20 $7.37 $7.79 $7.19 $7.51 $6.68 18,180
2020-05-19 $7.61 $7.61 $7.15 $7.20 $6.41 10,657
2020-05-18 $6.82 $7.36 $6.82 $7.30 $6.50 16,340
2020-05-15 $6.23 $6.65 $6.23 $6.56 $5.84 7,243
2020-05-14 $6.11 $6.26 $5.88 $6.20 $5.52 14,687
2020-05-13 $6.93 $7.07 $5.83 $6.20 $5.52 46,077
2020-05-12 $7.00 $7.35 $6.98 $7.08 $6.30 21,165
2020-05-11 $7.11 $7.15 $6.93 $6.99 $6.22 15,055
2020-05-08 $7.02 $7.51 $6.34 $7.11 $6.33 52,726
2020-05-07 $7.34 $7.60 $6.86 $7.00 $6.23 14,781
2020-05-06 $7.40 $7.40 $6.66 $6.90 $6.14 23,702
2020-05-05 $7.82 $8.24 $7.13 $7.40 $6.59 30,765
2020-05-04 $8.90 $8.90 $7.47 $8.00 $7.12 23,433
2020-05-01 $9.17 $9.39 $8.70 $8.95 $7.97 107,040
2020-04-30 $8.26 $9.15 $8.10 $9.00 $8.01 53,591
2020-04-29 $7.50 $8.40 $7.38 $8.06 $7.17 36,874
2020-04-28 $7.29 $7.49 $6.54 $7.23 $6.44 75,306
2020-04-27 $5.75 $7.10 $5.75 $7.10 $6.32 82,071
2020-04-24 $5.90 $6.05 $5.55 $5.94 $5.29 40,780
2020-04-23 $5.08 $5.99 $5.08 $5.86 $5.22 72,613
2020-04-22 $5.55 $5.70 $5.00 $5.12 $4.56 291,259
2020-04-21 $6.03 $6.24 $5.10 $5.26 $4.68 91,204
2020-04-20 $7.41 $7.64 $6.03 $6.23 $5.55 62,574
2020-04-17 $8.00 $8.00 $7.37 $7.63 $6.79 18,913
2020-04-16 $7.31 $7.48 $7.30 $7.35 $6.54 26,730
2020-04-15 $7.00 $7.67 $6.94 $7.37 $6.56 67,316
2020-04-14 $7.07 $7.19 $7.00 $7.18 $6.39 87,319
2020-04-13 $7.43 $8.16 $5.66 $6.57 $5.85 102,496
2020-04-09 $6.56 $7.62 $6.56 $6.76 $6.02 98,817
2020-04-08 $6.00 $7.03 $5.26 $5.97 $5.31 166,707
2020-04-07 $5.26 $6.19 $5.25 $5.92 $5.27 96,546
2020-04-06 $3.91 $5.19 $3.90 $5.00 $4.45 52,425
2020-04-03 $3.95 $4.17 $3.88 $3.88 $3.45 34,083
2020-04-02 $4.54 $4.71 $3.78 $3.88 $3.45 117,080
2020-04-01 $6.34 $6.34 $4.94 $4.95 $4.41 78,205
2020-03-31 $6.21 $6.51 $6.00 $6.30 $5.61 25,295
2020-03-30 $8.18 $8.18 $4.99 $6.74 $6.00 115,920
2020-03-27 $10.03 $10.03 $8.32 $8.49 $7.56 29,135
2020-03-26 $8.90 $10.65 $8.90 $9.59 $8.09 70,012
2020-03-25 $8.09 $8.45 $7.85 $8.38 $7.07 79,405
2020-03-24 $7.04 $8.43 $7.04 $7.06 $5.96 81,087
2020-03-23 $7.75 $7.90 $6.85 $7.04 $5.94 50,830
2020-03-20 $7.56 $9.26 $6.70 $7.60 $6.41 55,203
2020-03-19 $4.75 $9.30 $4.75 $7.73 $6.52 64,712
2020-03-18 $6.02 $6.07 $4.03 $4.72 $3.98 104,810
2020-03-17 $8.71 $9.34 $5.97 $6.07 $5.12 127,823
2020-03-16 $11.98 $11.98 $9.20 $9.30 $7.85 32,435
2020-03-13 $9.11 $12.73 $8.98 $12.48 $10.53 74,774
2020-03-12 $10.50 $10.50 $7.25 $9.00 $7.59 71,152
2020-03-11 $13.79 $13.79 $12.51 $12.62 $10.65 18,804
2020-03-10 $14.40 $14.40 $12.75 $13.88 $11.71 59,150
2020-03-09 $15.89 $15.89 $13.95 $14.20 $11.98 41,739
2020-03-06 $16.50 $17.25 $16.28 $16.30 $13.75 18,055
2020-03-05 $17.66 $17.66 $16.57 $16.75 $14.13 64,067
2020-03-04 $17.65 $17.80 $17.51 $17.66 $14.90 17,416
2020-03-03 $17.09 $18.00 $17.09 $17.70 $14.93 35,950
2020-03-02 $16.90 $17.52 $16.75 $17.07 $14.40 32,518
2020-02-28 $17.26 $17.87 $16.63 $16.88 $14.24 89,271
2020-02-27 $16.55 $18.50 $16.51 $17.21 $14.52 170,994
2020-02-26 $17.50 $17.69 $16.01 $16.05 $13.54 95,357
2020-02-25 $18.07 $18.07 $17.10 $17.77 $14.99 37,206
2020-02-24 $18.40 $18.50 $17.57 $17.65 $14.89 57,282
2020-02-21 $18.55 $18.70 $18.40 $18.40 $15.52 26,816
2020-02-20 $18.30 $18.97 $18.26 $18.50 $15.61 19,694
2020-02-19 $18.58 $18.89 $18.14 $18.20 $15.35 31,312
2020-02-18 $18.00 $18.71 $18.00 $18.40 $15.52 21,867
2020-02-14 $18.30 $18.33 $17.85 $17.96 $15.15 72,281
2020-02-13 $18.76 $18.94 $18.17 $18.30 $15.44 21,278
2020-02-12 $19.14 $19.36 $18.70 $18.70 $15.77 23,785
2020-02-11 $18.36 $19.00 $18.31 $18.85 $15.90 34,233
2020-02-10 $18.87 $19.26 $18.10 $18.31 $15.45 75,425
2020-02-07 $20.04 $20.10 $18.70 $18.72 $15.79 77,757
2020-02-06 $20.73 $21.02 $19.86 $19.87 $16.76 55,557
2020-02-05 $20.88 $20.88 $20.54 $20.62 $17.39 33,813
2020-02-04 $20.31 $20.47 $20.20 $20.46 $17.26 11,507
2020-02-03 $20.05 $20.29 $19.71 $19.81 $16.71 34,443
2020-01-31 $19.14 $20.10 $19.14 $20.04 $16.90 48,020
2020-01-30 $19.78 $19.95 $19.00 $19.22 $16.21 28,228
2020-01-29 $20.63 $20.64 $19.53 $19.57 $16.51 59,066
2020-01-28 $20.80 $21.43 $20.61 $20.61 $17.39 27,836
2020-01-27 $20.01 $20.82 $19.63 $20.51 $17.30 26,792
2020-01-24 $21.25 $21.25 $20.32 $20.32 $17.14 41,039
2020-01-23 $21.15 $21.27 $21.00 $21.14 $17.83 7,595
2020-01-22 $20.97 $21.23 $20.97 $21.23 $17.91 10,585
2020-01-21 $21.24 $21.24 $20.95 $21.06 $17.77 17,528
2020-01-17 $21.43 $21.43 $21.03 $21.24 $17.92 15,176
2020-01-16 $21.17 $21.32 $21.10 $21.29 $17.96 7,347
2020-01-15 $21.30 $21.32 $21.19 $21.32 $17.98 9,339
2020-01-14 $20.95 $21.20 $20.95 $21.20 $17.88 16,591
2020-01-13 $20.95 $21.19 $20.90 $20.92 $17.65 16,809
2020-01-10 $21.27 $21.27 $20.71 $20.87 $17.61 28,012
2020-01-09 $21.65 $21.65 $21.27 $21.27 $17.94 19,742
2020-01-08 $21.55 $21.68 $21.53 $21.59 $18.21 9,336
2020-01-07 $21.60 $21.60 $21.47 $21.55 $18.18 9,940
2020-01-06 $21.50 $21.63 $21.45 $21.60 $18.22 12,658
2020-01-03 $21.32 $21.61 $21.25 $21.58 $18.20 27,740
2020-01-02 $21.60 $21.69 $21.19 $21.31 $17.98 26,181
2019-12-31 $21.42 $21.57 $21.42 $21.57 $18.20 8,222
2019-12-30 $21.75 $21.81 $21.27 $21.60 $18.22 10,496
2019-12-27 $21.80 $21.98 $21.75 $21.95 $18.12 15,816
2019-12-26 $21.88 $21.89 $21.79 $21.87 $18.06 15,901
2019-12-24 $21.85 $21.86 $21.74 $21.86 $18.05 7,089
2019-12-23 $21.80 $21.88 $21.74 $21.77 $17.97 7,562
2019-12-20 $21.91 $21.91 $21.82 $21.88 $18.07 4,426
2019-12-19 $21.70 $21.90 $21.70 $21.88 $18.07 9,982
2019-12-18 $21.72 $21.87 $21.70 $21.77 $17.97 8,372
2019-12-17 $21.69 $21.74 $21.57 $21.72 $17.93 13,927
2019-12-16 $21.69 $21.69 $21.46 $21.52 $17.77 20,806
2019-12-13 $21.40 $21.75 $21.40 $21.66 $17.88 11,012
2019-12-12 $21.72 $21.72 $21.25 $21.42 $17.69 15,398
2019-12-11 $21.83 $21.86 $21.55 $21.56 $17.80 12,770
2019-12-10 $21.34 $21.77 $21.34 $21.77 $17.97 16,317
2019-12-09 $21.39 $21.67 $21.37 $21.42 $17.69 22,041
2019-12-06 $21.00 $21.39 $20.72 $21.39 $17.66 56,502
2019-12-05 $20.95 $21.00 $20.50 $20.69 $17.08 37,680
2019-12-04 $21.44 $21.54 $21.01 $21.04 $17.37 44,106
2019-12-03 $22.11 $22.11 $20.30 $21.43 $17.69 101,747
2019-12-02 $22.91 $22.91 $22.55 $22.62 $18.68 8,304
2019-11-29 $22.64 $22.95 $22.50 $22.58 $18.64 12,435
2019-11-27 $22.49 $22.53 $22.48 $22.53 $18.60 8,432
2019-11-26 $22.64 $22.64 $22.50 $22.53 $18.60 3,151
2019-11-25 $22.45 $22.55 $22.45 $22.55 $18.62 10,649
2019-11-22 $22.60 $22.64 $22.49 $22.49 $18.57 4,691
2019-11-21 $22.64 $22.64 $22.50 $22.58 $18.64 2,808
2019-11-20 $22.83 $22.83 $22.50 $22.65 $18.70 3,950
2019-11-19 $22.92 $22.93 $22.70 $22.72 $18.76 7,282
2019-11-18 $22.80 $22.80 $22.72 $22.78 $18.81 7,088
2019-11-15 $22.73 $22.73 $22.62 $22.69 $18.73 3,109
2019-11-14 $22.66 $22.70 $22.66 $22.69 $18.73 4,337
2019-11-13 $22.53 $22.70 $22.50 $22.64 $18.69 4,724
2019-11-12 $22.26 $22.65 $22.26 $22.61 $18.67 2,518
2019-11-11 $22.69 $22.71 $22.27 $22.50 $18.58 15,260
2019-11-08 $22.65 $22.75 $22.65 $22.66 $18.71 6,507
2019-11-07 $22.95 $22.95 $22.59 $22.82 $18.84 5,191
2019-11-06 $22.94 $22.94 $22.77 $22.77 $18.80 5,868
2019-11-05 $22.90 $22.98 $22.90 $22.93 $18.93 4,910
2019-11-04 $22.94 $22.94 $22.76 $22.86 $18.87 8,353
2019-11-01 $22.81 $22.81 $22.74 $22.74 $18.78 1,585
2019-10-31 $22.85 $22.93 $22.78 $22.80 $18.82 32,020
2019-10-30 $22.85 $22.85 $22.60 $22.76 $18.79 7,270
2019-10-29 $22.74 $22.89 $22.63 $22.86 $18.87 16,555
2019-10-28 $22.73 $22.80 $22.61 $22.61 $18.67 8,051
2019-10-25 $22.42 $22.72 $22.38 $22.66 $18.71 19,613
2019-10-24 $22.26 $22.66 $22.21 $22.58 $18.64 13,143
2019-10-23 $22.27 $22.33 $22.18 $22.18 $18.31 7,225
2019-10-22 $22.25 $22.29 $22.15 $22.22 $18.35 20,029
2019-10-21 $22.31 $22.36 $22.13 $22.13 $18.27 4,640
2019-10-18 $22.35 $22.35 $22.10 $22.17 $18.30 6,881
2019-10-17 $22.39 $22.39 $22.05 $22.20 $18.33 6,460
2019-10-16 $22.05 $22.42 $22.05 $22.23 $18.35 18,384
2019-10-15 $22.25 $22.25 $21.80 $22.09 $18.24 14,361
2019-10-14 $22.10 $22.10 $21.71 $21.91 $18.09 5,830
2019-10-11 $21.94 $21.94 $21.79 $21.93 $18.11 12,057
2019-10-10 $21.76 $21.76 $21.55 $21.65 $17.88 3,158
2019-10-09 $21.78 $21.81 $21.53 $21.55 $17.79 11,668
2019-10-08 $21.80 $21.90 $21.70 $21.80 $18.00 9,963
2019-10-07 $21.60 $21.88 $21.60 $21.80 $18.00 10,683
2019-10-04 $21.60 $21.66 $21.50 $21.58 $17.82 8,831
2019-10-03 $21.60 $21.71 $21.49 $21.56 $17.80 5,224
2019-10-02 $21.64 $21.65 $21.44 $21.65 $17.88 6,448
2019-10-01 $22.25 $22.25 $21.38 $21.44 $17.70 15,709
2019-09-30 $21.68 $22.04 $21.65 $21.98 $18.15 54,640
2019-09-27 $21.25 $21.57 $21.19 $21.57 $17.81 19,038
2019-09-26 $21.71 $21.71 $21.11 $21.11 $17.43 39,206
2019-09-25 $22.07 $22.22 $22.03 $22.16 $17.90 24,316
2019-09-24 $22.07 $22.21 $21.97 $22.05 $17.81 20,394
2019-09-23 $22.00 $22.07 $21.97 $22.06 $17.82 25,792
2019-09-20 $21.99 $22.04 $21.95 $22.00 $17.77 26,342
2019-09-19 $21.98 $22.03 $21.87 $22.00 $17.77 19,476
2019-09-18 $21.90 $22.00 $21.81 $22.00 $17.77 17,283
2019-09-17 $21.79 $21.93 $21.79 $21.86 $17.66 8,881
2019-09-16 $21.59 $21.95 $21.59 $21.76 $17.58 8,304
2019-09-13 $21.85 $21.85 $21.58 $21.70 $17.53 21,103
2019-09-12 $21.94 $21.99 $21.71 $21.75 $17.57 24,308
2019-09-11 $21.80 $22.00 $21.74 $21.94 $17.72 33,825
2019-09-10 $21.67 $22.00 $21.67 $21.80 $17.61 20,503
2019-09-09 $21.09 $21.69 $21.09 $21.65 $17.49 17,463
2019-09-06 $21.15 $21.15 $21.00 $21.08 $17.03 12,699
2019-09-05 $21.08 $21.10 $20.89 $21.00 $16.96 10,824
2019-09-04 $21.04 $21.04 $20.88 $20.92 $16.90 13,254
2019-09-03 $21.09 $21.09 $20.90 $20.95 $16.92 16,794
2019-08-30 $20.90 $21.15 $20.83 $21.14 $17.07 46,526
2019-08-29 $20.90 $20.96 $20.80 $20.96 $16.93 9,381
2019-08-28 $20.80 $20.91 $20.75 $20.75 $16.76 13,851
2019-08-27 $20.94 $20.94 $20.76 $20.83 $16.82 14,495
2019-08-26 $20.81 $20.85 $20.77 $20.82 $16.82 6,026
2019-08-23 $20.95 $21.00 $20.78 $20.78 $16.78 20,415
2019-08-22 $21.14 $21.14 $20.85 $21.05 $17.00 17,370
2019-08-21 $20.83 $21.14 $20.75 $21.14 $17.07 17,098
2019-08-20 $20.72 $21.16 $20.72 $20.86 $16.85 15,674
2019-08-19 $20.75 $20.90 $20.66 $20.81 $16.81 16,388
2019-08-16 $20.68 $21.04 $20.68 $20.71 $16.73 13,088
2019-08-15 $20.84 $21.11 $20.75 $20.78 $16.78 12,726
2019-08-14 $20.80 $21.18 $20.75 $20.96 $16.93 15,286
2019-08-13 $21.12 $21.20 $20.92 $21.15 $17.08 14,140
2019-08-12 $21.12 $21.12 $20.80 $20.95 $16.92 11,561
2019-08-09 $20.70 $21.13 $20.70 $21.03 $16.99 8,594
2019-08-08 $20.47 $20.76 $20.44 $20.74 $16.75 14,752
2019-08-07 $20.60 $20.62 $20.43 $20.50 $16.56 16,117
2019-08-06 $20.62 $20.62 $20.30 $20.41 $16.49 11,908
2019-08-05 $20.58 $20.67 $20.21 $20.40 $16.48 35,150
2019-08-02 $20.53 $20.64 $20.42 $20.53 $16.58 13,465
2019-08-01 $20.41 $20.49 $20.38 $20.40 $16.48 15,639
2019-07-31 $20.56 $20.58 $20.12 $20.58 $16.62 62,822
2019-07-30 $20.19 $20.20 $20.05 $20.20 $16.32 10,073
2019-07-29 $20.07 $20.09 $19.78 $20.09 $16.23 22,581
2019-07-26 $20.00 $20.06 $19.57 $20.06 $16.20 35,405
2019-07-25 $19.55 $19.90 $19.38 $19.78 $15.98 79,392
2019-07-24 $19.32 $19.45 $19.07 $19.15 $15.47 21,008
2019-07-23 $19.50 $19.50 $19.25 $19.36 $15.64 27,274
2019-07-22 $19.41 $19.52 $19.20 $19.31 $15.60 21,384
2019-07-19 $19.30 $19.42 $18.67 $19.38 $15.65 92,541
2019-07-18 $19.67 $19.67 $19.19 $19.45 $15.71 25,393
2019-07-17 $19.97 $19.99 $19.65 $19.75 $15.95 22,778
2019-07-16 $19.72 $20.07 $19.57 $20.07 $16.21 22,987
2019-07-15 $19.75 $19.97 $19.50 $19.72 $15.93 16,942
2019-07-12 $19.99 $19.99 $19.65 $19.74 $15.94 9,551
2019-07-11 $20.17 $20.20 $19.63 $19.82 $16.01 9,375
2019-07-10 $19.80 $20.12 $19.54 $20.12 $16.25 29,447
2019-07-09 $19.90 $19.97 $19.73 $19.80 $15.99 9,709
2019-07-08 $20.40 $20.40 $19.63 $19.90 $16.07 22,923
2019-07-05 $20.46 $20.68 $19.96 $20.31 $16.40 23,094
2019-07-03 $20.66 $20.66 $20.43 $20.61 $16.65 7,352
2019-07-02 $20.44 $20.65 $20.41 $20.60 $16.64 12,970
2019-07-01 $21.00 $21.00 $20.25 $20.48 $16.54 23,089
2019-06-28 $20.68 $21.19 $20.68 $21.01 $16.97 48,539
2019-06-27 $20.24 $20.66 $19.99 $20.36 $16.44 24,627
2019-06-26 $20.70 $20.89 $20.58 $20.60 $16.26 23,444
2019-06-25 $20.48 $20.70 $20.15 $20.66 $16.31 14,229
2019-06-24 $20.90 $20.90 $20.48 $20.65 $16.30 22,742
2019-06-21 $20.82 $20.89 $20.60 $20.69 $16.34 14,769
2019-06-20 $20.79 $20.79 $20.50 $20.68 $16.33 15,176
2019-06-19 $20.76 $20.76 $20.25 $20.66 $16.31 14,469
2019-06-18 $20.39 $20.50 $20.30 $20.41 $16.11 27,110
2019-06-17 $20.48 $20.48 $20.15 $20.39 $16.10 11,138
2019-06-14 $20.37 $20.37 $20.19 $20.26 $16.00 4,969
2019-06-13 $20.39 $20.40 $20.30 $20.35 $16.07 3,959
2019-06-12 $20.50 $20.50 $20.18 $20.49 $16.18 10,773
2019-06-11 $20.25 $20.58 $20.20 $20.30 $16.03 20,872
2019-06-10 $20.02 $20.25 $20.00 $20.13 $15.89 5,406
2019-06-07 $19.94 $20.15 $19.91 $20.12 $15.89 35,365
2019-06-06 $20.03 $20.15 $19.92 $19.92 $15.73 8,961
2019-06-05 $20.00 $20.04 $19.84 $20.00 $15.79 10,254
2019-06-04 $19.56 $19.85 $19.55 $19.75 $15.59 34,064
2019-06-03 $19.65 $19.83 $19.55 $19.57 $15.45 15,091
2019-05-31 $19.81 $19.97 $19.02 $19.71 $15.56 32,805
2019-05-30 $20.00 $20.10 $19.87 $19.87 $15.69 20,928
2019-05-29 $20.50 $21.09 $19.89 $19.95 $15.75 32,372
2019-05-28 $21.00 $21.00 $20.52 $20.54 $16.22 24,674
2019-05-24 $20.80 $21.10 $20.80 $20.98 $16.56 6,221
2019-05-23 $20.54 $20.92 $20.18 $20.72 $16.36 31,677
2019-05-22 $21.76 $22.01 $20.50 $20.52 $16.20 37,024
2019-05-21 $21.55 $21.70 $21.23 $21.70 $17.13 16,615
2019-05-20 $21.89 $21.89 $21.21 $21.21 $16.75 22,400
2019-05-17 $21.88 $21.88 $21.73 $21.85 $17.25 7,836
2019-05-16 $21.97 $22.12 $21.72 $21.80 $17.21 9,538
2019-05-15 $21.98 $21.98 $21.70 $21.70 $17.13 48,548
2019-05-14 $21.89 $22.15 $21.89 $21.92 $17.31 8,686
2019-05-13 $21.98 $22.09 $21.72 $22.09 $17.44 16,157
2019-05-10 $21.92 $22.15 $21.81 $22.15 $17.49 15,397
2019-05-09 $21.90 $21.92 $21.58 $21.89 $17.28 17,859
2019-05-08 $21.65 $21.90 $21.65 $21.84 $17.24 12,015
2019-05-07 $21.85 $21.85 $21.49 $21.60 $17.05 16,076
2019-05-06 $21.44 $21.85 $21.25 $21.85 $17.25 19,137
2019-05-03 $20.83 $21.59 $20.83 $21.50 $16.97 29,883
2019-05-02 $21.35 $21.50 $20.77 $20.78 $16.41 19,318
2019-05-01 $21.39 $21.81 $21.29 $21.35 $16.86 27,350
2019-04-30 $20.95 $21.60 $20.74 $21.50 $16.97 56,637
2019-04-29 $20.77 $20.94 $20.65 $20.91 $16.51 13,308
2019-04-26 $20.06 $20.59 $20.00 $20.52 $16.20 33,174
2019-04-25 $20.03 $20.10 $19.32 $20.06 $15.84 59,594
2019-04-24 $19.96 $20.59 $19.68 $19.77 $15.61 26,068
2019-04-23 $20.08 $20.25 $19.72 $20.08 $15.85 61,710
2019-04-22 $20.40 $20.40 $19.80 $20.00 $15.79 23,384
2019-04-18 $18.90 $20.43 $18.66 $20.40 $16.11 125,796
2019-04-17 $20.25 $20.36 $17.65 $18.75 $14.80 347,471
2019-04-16 $21.69 $21.78 $20.53 $20.53 $16.21 65,641
2019-04-15 $21.83 $21.83 $21.60 $21.67 $17.11 17,364
2019-04-12 $21.68 $21.90 $21.68 $21.84 $17.24 16,267
2019-04-11 $21.62 $21.87 $21.62 $21.73 $17.16 21,219
2019-04-10 $22.24 $22.28 $21.54 $21.54 $17.01 25,751
2019-04-09 $22.01 $22.28 $22.01 $22.01 $17.38 7,707
2019-04-08 $22.05 $22.25 $22.01 $22.01 $17.38 14,409
2019-04-05 $22.02 $22.11 $21.99 $22.05 $17.41 15,970
2019-04-04 $22.02 $22.02 $21.92 $21.99 $17.36 9,634
2019-04-03 $22.00 $22.02 $21.90 $21.99 $17.36 12,138
2019-04-02 $22.02 $22.05 $21.90 $21.96 $17.34 27,461
2019-04-01 $21.82 $22.07 $21.82 $22.02 $17.39 20,153
2019-03-29 $21.75 $22.07 $21.63 $22.07 $17.42 51,587
2019-03-28 $21.67 $21.77 $21.53 $21.75 $17.17 18,026
2019-03-27 $22.00 $22.13 $21.90 $22.05 $17.04 16,795
2019-03-26 $21.90 $22.03 $21.90 $21.99 $17.00 44,180
2019-03-25 $21.90 $21.90 $21.73 $21.88 $16.91 13,160
2019-03-22 $22.04 $22.05 $21.65 $21.92 $16.94 35,547
2019-03-21 $22.09 $22.09 $21.86 $22.04 $17.03 10,705
2019-03-20 $21.84 $22.09 $21.71 $22.09 $17.07 17,312
2019-03-19 $21.84 $21.84 $21.74 $21.83 $16.87 15,850
2019-03-18 $21.85 $21.88 $21.65 $21.83 $16.87 14,831
2019-03-15 $21.80 $21.96 $21.60 $21.60 $16.69 27,117
2019-03-14 $22.00 $22.04 $21.80 $21.80 $16.85 29,757
2019-03-13 $21.98 $22.04 $21.85 $22.04 $17.03 36,078
2019-03-12 $21.79 $21.98 $21.79 $21.98 $16.99 7,253
2019-03-11 $22.04 $22.04 $21.79 $21.90 $16.93 17,831
2019-03-08 $21.89 $22.00 $21.87 $21.93 $16.95 9,426
2019-03-07 $22.07 $22.07 $21.85 $22.03 $17.03 6,562
2019-03-06 $21.99 $22.11 $21.75 $22.00 $17.00 23,072
2019-03-05 $22.07 $22.19 $21.77 $21.77 $16.83 44,304
2019-03-04 $22.03 $22.15 $21.69 $21.93 $16.95 39,848
2019-03-01 $22.00 $22.10 $21.45 $21.93 $16.95 55,637
2019-02-28 $21.69 $22.11 $21.45 $22.09 $17.07 77,745
2019-02-27 $21.86 $21.93 $21.32 $21.71 $16.78 69,500
2019-02-26 $22.19 $22.19 $21.26 $21.75 $16.81 137,342
2019-02-25 $22.13 $22.30 $21.80 $21.89 $16.92 111,241
2019-02-22 $21.48 $22.30 $21.48 $22.00 $17.00 89,357
2019-02-21 $21.89 $21.89 $21.15 $21.48 $16.60 90,197
2019-02-20 $21.56 $22.25 $21.56 $21.67 $16.75 251,491
2019-02-19 $20.00 $21.45 $20.00 $21.45 $16.58 435,830
2019-02-15 $19.24 $19.69 $19.15 $19.60 $15.15 106,558
2019-02-14 $18.80 $19.18 $18.60 $19.15 $14.80 134,573
2019-02-13 $18.78 $19.47 $18.64 $18.94 $14.64 109,553
2019-02-12 $18.65 $18.88 $18.25 $18.49 $14.29 108,609
2019-02-11 $18.00 $18.65 $17.78 $18.50 $14.30 401,742
2019-02-08 $16.20 $17.59 $16.19 $17.46 $13.49 240,434
2019-02-07 $15.87 $16.28 $15.87 $16.23 $12.54 42,578
2019-02-06 $16.05 $16.09 $15.50 $16.03 $12.39 117,813
2019-02-05 $16.14 $16.14 $16.00 $16.00 $12.37 32,848
2019-02-04 $16.27 $16.27 $16.05 $16.08 $12.43 17,158
2019-02-01 $16.30 $16.49 $16.16 $16.23 $12.54 17,496
2019-01-31 $16.44 $16.79 $15.89 $16.21 $12.53 235,665
2019-01-30 $15.79 $16.23 $15.79 $16.16 $12.49 33,284
2019-01-29 $15.90 $15.95 $15.80 $15.81 $12.22 9,280
2019-01-28 $16.00 $16.29 $15.76 $15.90 $12.29 48,230
2019-01-25 $16.10 $16.50 $15.93 $16.21 $12.53 94,604
2019-01-24 $16.02 $16.69 $15.97 $16.15 $12.48 78,077
2019-01-23 $16.07 $16.43 $16.01 $16.10 $12.44 19,762
2019-01-22 $16.05 $16.09 $15.79 $16.01 $12.37 6,353
2019-01-18 $16.17 $16.60 $15.53 $16.02 $12.38 250,032
2019-01-17 $16.51 $16.82 $16.06 $16.20 $12.52 26,922
2019-01-16 $16.22 $17.21 $16.15 $16.56 $12.80 35,292
2019-01-15 $16.45 $16.69 $16.23 $16.59 $12.82 41,483
2019-01-14 $15.95 $16.87 $15.95 $16.25 $12.56 52,121
2019-01-11 $15.95 $16.10 $15.92 $16.01 $12.37 63,553
2019-01-10 $16.25 $16.25 $15.75 $15.80 $12.21 65,284
2019-01-09 $16.71 $16.91 $16.25 $16.25 $12.56 28,096
2019-01-08 $16.62 $16.95 $16.10 $16.50 $12.75 47,921
2019-01-07 $17.05 $17.28 $16.44 $16.50 $12.75 43,492
2019-01-04 $16.43 $17.19 $16.43 $17.05 $13.18 17,224
2019-01-03 $16.40 $16.90 $16.10 $16.36 $12.64 9,629
2019-01-02 $15.75 $16.47 $15.75 $16.25 $12.56 18,690
2018-12-31 $16.98 $17.23 $15.59 $15.97 $12.34 32,868
2018-12-28 $15.00 $16.71 $14.72 $16.63 $12.85 50,767
2018-12-27 $14.45 $14.99 $13.75 $14.99 $11.27 34,071
2018-12-26 $13.54 $15.11 $13.06 $14.65 $11.01 67,113
2018-12-24 $14.00 $14.00 $12.59 $13.62 $10.24 54,350
2018-12-21 $14.62 $14.75 $13.65 $13.92 $10.46 78,925
2018-12-20 $15.97 $15.97 $14.52 $14.55 $10.94 74,573
2018-12-19 $16.00 $16.20 $15.91 $16.20 $12.17 18,087
2018-12-18 $16.35 $16.94 $15.45 $16.15 $12.14 74,966
2018-12-17 $17.25 $17.28 $16.25 $16.41 $12.34 64,067
2018-12-14 $17.82 $18.19 $17.07 $17.15 $12.89 70,705
2018-12-13 $17.70 $18.27 $17.17 $18.09 $13.60 75,552
2018-12-12 $18.06 $18.30 $17.05 $17.91 $13.46 14,099
2018-12-11 $17.75 $18.27 $17.75 $18.05 $13.57 8,291
2018-12-10 $18.07 $18.12 $17.65 $17.66 $13.27 26,255
2018-12-07 $18.06 $18.51 $18.06 $18.16 $13.65 13,270
2018-12-06 $18.94 $18.94 $17.14 $18.20 $13.68 32,883
2018-12-04 $19.30 $19.55 $18.85 $19.00 $14.28 16,397
2018-12-03 $20.11 $20.11 $19.76 $19.76 $14.85 620
2018-11-30 $19.51 $19.91 $19.45 $19.74 $14.84 10,078
2018-11-29 $19.30 $20.20 $19.25 $20.20 $15.18 11,541
2018-11-28 $19.15 $19.50 $19.08 $19.50 $14.66 7,986
2018-11-27 $19.25 $19.25 $19.15 $19.15 $14.39 6,621
2018-11-26 $19.75 $19.89 $18.66 $19.39 $14.57 10,010
2018-11-23 $20.04 $20.04 $18.91 $19.35 $14.54 4,723
2018-11-21 $19.31 $20.13 $18.93 $19.47 $14.64 36,344
2018-11-20 $19.60 $19.61 $18.50 $19.04 $14.31 21,168
2018-11-19 $20.03 $20.15 $19.65 $19.66 $14.78 16,010
2018-11-16 $19.91 $20.18 $19.83 $19.95 $15.00 24,696
2018-11-15 $20.57 $20.57 $19.64 $19.88 $14.94 36,342
2018-11-14 $20.67 $21.04 $20.43 $20.59 $15.48 10,245
2018-11-13 $20.70 $21.10 $20.57 $20.68 $15.54 7,692
2018-11-12 $20.88 $20.89 $20.23 $20.70 $15.56 10,369
2018-11-09 $20.85 $20.95 $20.70 $20.77 $15.61 10,434
2018-11-08 $20.74 $20.83 $20.68 $20.75 $15.60 5,787
2018-11-07 $21.20 $21.33 $20.78 $20.87 $15.69 16,754
2018-11-06 $20.98 $20.98 $20.71 $20.97 $15.76 6,827
2018-11-05 $20.65 $20.90 $20.62 $20.84 $15.66 7,271
2018-11-02 $20.92 $20.93 $20.61 $20.61 $15.49 2,504
2018-11-01 $20.90 $21.00 $20.84 $20.92 $15.73 7,177
2018-10-31 $20.93 $21.15 $20.69 $20.97 $15.76 43,455
2018-10-30 $20.81 $20.98 $20.68 $20.98 $15.77 1,312
2018-10-29 $21.00 $21.00 $20.91 $20.93 $15.73 9,500
2018-10-26 $20.91 $21.41 $20.84 $21.16 $15.91 13,060
2018-10-25 $20.88 $21.37 $20.88 $21.02 $15.80 27,946
2018-10-24 $20.89 $20.94 $20.81 $20.83 $15.66 5,756
2018-10-23 $20.72 $20.96 $20.66 $20.96 $15.76 2,778
2018-10-22 $21.11 $21.11 $20.76 $21.00 $15.79 9,782
2018-10-19 $20.91 $21.88 $20.91 $21.00 $15.79 29,870
2018-10-18 $20.85 $20.92 $20.85 $20.92 $15.73 5,137
2018-10-17 $21.00 $21.00 $20.77 $20.99 $15.78 10,553
2018-10-16 $21.00 $22.00 $20.73 $20.99 $15.78 36,339
2018-10-15 $21.00 $21.02 $20.69 $20.85 $15.67 12,279
2018-10-12 $21.00 $21.00 $20.78 $20.96 $15.76 12,740
2018-10-11 $21.78 $21.86 $20.75 $21.66 $16.28 25,047
2018-10-10 $20.97 $21.81 $20.75 $21.81 $16.39 18,638
2018-10-09 $21.17 $21.20 $20.87 $21.20 $15.94 30,605
2018-10-08 $21.10 $21.50 $20.90 $21.20 $15.94 20,372
2018-10-05 $21.35 $21.40 $21.05 $21.16 $15.91 21,123
2018-10-04 $21.81 $22.10 $20.56 $21.26 $15.98 31,600
2018-10-03 $21.81 $22.10 $21.61 $21.84 $16.42 17,848
2018-10-02 $22.63 $22.91 $21.50 $21.95 $16.50 35,637
2018-10-01 $22.98 $22.99 $22.28 $22.28 $16.75 30,989
2018-09-28 $23.00 $23.00 $22.66 $22.86 $17.18 16,674
2018-09-27 $22.98 $23.00 $22.55 $23.00 $17.29 13,936
2018-09-26 $23.18 $23.22 $23.15 $23.18 $17.08 2,826
2018-09-25 $23.22 $23.22 $23.00 $23.16 $17.06 3,856
2018-09-24 $23.36 $23.47 $22.98 $23.17 $17.07 28,327
2018-09-21 $23.10 $23.23 $22.88 $23.23 $17.11 17,540
2018-09-20 $22.85 $23.22 $22.85 $22.95 $16.91 13,547
2018-09-19 $23.09 $23.09 $22.75 $22.86 $16.84 28,806
2018-09-18 $23.22 $23.51 $23.11 $23.11 $17.02 10,245
2018-09-17 $23.22 $23.38 $23.13 $23.29 $17.16 5,504
2018-09-14 $23.20 $23.22 $23.05 $23.22 $17.11 8,657
2018-09-13 $23.20 $23.20 $23.18 $23.19 $17.08 3,529
2018-09-12 $23.22 $23.22 $23.13 $23.16 $17.06 3,638
2018-09-11 $23.22 $23.22 $23.13 $23.14 $17.05 7,484
2018-09-10 $23.16 $23.22 $23.13 $23.22 $17.11 4,044
2018-09-07 $23.12 $23.22 $23.12 $23.13 $17.04 10,984
2018-09-06 $23.19 $23.22 $23.13 $23.21 $17.10 16,998
2018-09-05 $23.27 $23.27 $23.13 $23.23 $17.11 53,782
2018-09-04 $23.30 $23.33 $23.26 $23.27 $17.14 18,104
2018-08-31 $23.46 $23.52 $23.19 $23.36 $17.21 14,066
2018-08-30 $23.38 $23.55 $23.38 $23.39 $17.23 1,277
2018-08-29 $23.31 $23.39 $23.31 $23.31 $17.17 20,537
2018-08-28 $23.33 $23.35 $23.24 $23.30 $17.16 47,729
2018-08-27 $23.35 $23.35 $23.30 $23.32 $17.18 20,823
2018-08-24 $23.32 $23.35 $23.25 $23.31 $17.17 5,979
2018-08-23 $23.35 $23.35 $23.20 $23.30 $17.16 16,789
2018-08-22 $23.27 $23.34 $23.24 $23.30 $17.16 32,892
2018-08-21 $23.32 $23.32 $23.27 $23.29 $17.16 1,660
2018-08-20 $23.29 $23.58 $23.21 $23.34 $17.19 48,810
2018-08-17 $23.35 $23.49 $23.27 $23.34 $17.19 6,884
2018-08-16 $23.30 $23.44 $23.24 $23.39 $17.23 34,306
2018-08-15 $23.32 $23.52 $23.32 $23.47 $17.29 9,425
2018-08-14 $23.26 $23.55 $23.23 $23.30 $17.16 29,463
2018-08-13 $23.33 $23.57 $23.23 $23.30 $17.16 5,430
2018-08-10 $23.35 $23.35 $23.34 $23.34 $17.19 498
2018-08-09 $23.33 $23.33 $23.33 $23.33 $17.19 100,292
2018-08-08 $23.33 $23.33 $23.29 $23.33 $17.19 3,439
2018-08-07 $23.36 $23.36 $23.24 $23.30 $17.16 17,539
2018-08-06 $23.33 $23.37 $23.22 $23.32 $17.18 6,926
2018-08-03 $23.31 $23.32 $23.23 $23.27 $17.14 8,993
2018-08-02 $23.34 $23.35 $23.31 $23.31 $17.17 3,641
2018-08-01 $23.29 $23.32 $23.20 $23.30 $17.16 10,105
2018-07-31 $23.34 $23.35 $23.21 $23.35 $17.20 8,768
2018-07-30 $23.32 $23.34 $23.27 $23.27 $17.14 2,560
2018-07-27 $23.43 $23.43 $23.24 $23.33 $17.19 10,140
2018-07-26 $23.45 $23.45 $23.30 $23.31 $17.17 14,011
2018-07-25 $23.34 $23.44 $23.24 $23.28 $17.15 2,970
2018-07-24 $23.60 $23.60 $23.20 $23.24 $17.12 5,038
2018-07-23 $23.50 $23.69 $23.43 $23.44 $17.27 18,108
2018-07-20 $23.25 $23.50 $23.09 $23.50 $17.31 16,654
2018-07-19 $23.10 $23.46 $23.04 $23.11 $17.02 8,768
2018-07-18 $23.05 $23.16 $23.04 $23.10 $17.02 8,415
2018-07-17 $23.05 $23.11 $23.04 $23.08 $17.00 5,564
2018-07-16 $23.30 $23.30 $23.04 $23.10 $17.02 11,530
2018-07-13 $23.26 $23.28 $23.23 $23.26 $17.13 3,029
2018-07-12 $23.34 $23.34 $23.23 $23.29 $17.16 24,487
2018-07-11 $23.58 $23.58 $23.28 $23.28 $17.15 8,382
2018-07-10 $23.70 $23.70 $23.52 $23.55 $17.35 8,523
2018-07-09 $23.69 $23.77 $23.50 $23.75 $17.50 10,092
2018-07-06 $23.70 $23.85 $23.70 $23.83 $17.55 5,915
2018-07-05 $23.63 $23.75 $23.56 $23.75 $17.50 4,078
2018-07-03 $23.94 $23.96 $23.55 $23.85 $17.57 5,379
2018-07-02 $23.59 $23.66 $23.55 $23.66 $17.43 3,481
2018-06-29 $23.61 $23.70 $23.46 $23.69 $17.45 7,642
2018-06-28 $23.52 $23.66 $23.11 $23.45 $17.27 4,152
2018-06-27 $23.84 $23.84 $23.71 $23.82 $17.20 3,393
2018-06-26 $23.78 $23.79 $23.69 $23.71 $17.12 2,349
2018-06-25 $23.76 $23.76 $23.70 $23.71 $17.12 7,535
2018-06-22 $23.60 $23.79 $23.56 $23.79 $17.18 2,509
2018-06-21 $23.80 $23.80 $23.62 $23.75 $17.15 9,479
2018-06-20 $23.75 $23.83 $23.75 $23.80 $17.19 2,588
2018-06-19 $23.72 $23.91 $23.71 $23.86 $17.23 6,985
2018-06-18 $23.48 $23.94 $23.48 $23.78 $17.17 9,515
2018-06-15 $23.47 $23.68 $23.43 $23.45 $16.94 6,542
2018-06-14 $23.30 $23.45 $23.26 $23.45 $16.94 4,751
2018-06-13 $23.40 $23.40 $23.23 $23.23 $16.78 3,336
2018-06-12 $23.30 $23.44 $23.25 $23.25 $16.79 12,549
2018-06-11 $23.40 $23.47 $23.29 $23.35 $16.86 6,566
2018-06-08 $23.11 $23.48 $23.05 $23.48 $16.96 4,552
2018-06-07 $23.20 $23.20 $23.00 $23.12 $16.70 5,270
2018-06-06 $23.00 $23.24 $22.86 $23.19 $16.75 7,963
2018-06-05 $22.88 $23.00 $22.85 $23.00 $16.61 2,050
2018-06-04 $22.74 $22.95 $22.55 $22.90 $16.54 6,957
2018-06-01 $22.70 $22.95 $22.47 $22.60 $16.32 5,809
2018-05-31 $22.78 $22.87 $22.49 $22.83 $16.49 12,136
2018-05-30 $22.39 $22.72 $22.34 $22.57 $16.30 5,663
2018-05-29 $22.50 $22.70 $22.44 $22.55 $16.29 8,468
2018-05-25 $22.56 $22.70 $22.36 $22.44 $16.21 4,636
2018-05-24 $22.53 $22.69 $22.48 $22.56 $16.29 9,091
2018-05-23 $22.01 $22.49 $22.01 $22.34 $16.13 11,784
2018-05-22 $21.90 $22.00 $21.81 $22.00 $15.89 12,822
2018-05-21 $21.99 $21.99 $21.76 $21.92 $15.83 13,578
2018-05-18 $21.96 $21.96 $21.81 $21.85 $15.78 6,903
2018-05-17 $21.63 $21.77 $21.63 $21.71 $15.68 8,586
2018-05-16 $21.79 $21.80 $21.60 $21.78 $15.73 11,660
2018-05-15 $21.72 $21.80 $21.69 $21.80 $15.74 17,016
2018-05-14 $21.78 $21.85 $21.73 $21.78 $15.73 12,953
2018-05-11 $21.75 $21.85 $21.66 $21.79 $15.74 35,157
2018-05-10 $21.71 $21.75 $21.58 $21.73 $15.69 14,161
2018-05-09 $21.64 $21.75 $21.50 $21.70 $15.67 22,516
2018-05-08 $21.68 $21.71 $21.62 $21.71 $15.68 5,745
2018-05-07 $21.70 $21.75 $21.61 $21.66 $15.64 20,987
2018-05-04 $21.75 $21.75 $21.62 $21.67 $15.65 7,637
2018-05-03 $21.71 $21.75 $21.53 $21.70 $15.67 3,401
2018-05-02 $21.77 $21.77 $21.59 $21.74 $15.70 3,709
2018-05-01 $21.78 $21.80 $21.78 $21.80 $15.74 758
2018-04-30 $21.98 $22.00 $21.80 $21.99 $15.88 8,514
2018-04-27 $21.65 $21.98 $21.57 $21.96 $15.86 11,113
2018-04-26 $21.98 $22.00 $21.65 $21.73 $15.69 19,267
2018-04-25 $21.65 $21.65 $21.07 $21.33 $15.41 12,783
2018-04-24 $22.00 $22.00 $21.54 $21.65 $15.64 14,013
2018-04-23 $22.00 $22.00 $21.63 $21.87 $15.80 11,355
2018-04-20 $21.82 $22.00 $21.82 $22.00 $15.89 7,892
2018-04-19 $21.94 $22.00 $21.85 $21.95 $15.85 3,574
2018-04-18 $22.00 $22.00 $21.91 $22.00 $15.89 3,684
2018-04-17 $21.90 $22.00 $21.86 $22.00 $15.89 5,438
2018-04-16 $21.90 $21.90 $21.54 $21.90 $15.82 11,132
2018-04-13 $21.86 $22.00 $21.61 $22.00 $15.89 15,370
2018-04-12 $21.96 $22.01 $21.95 $21.95 $15.85 12,989
2018-04-11 $22.23 $22.23 $22.08 $22.10 $15.96 5,563
2018-04-10 $22.33 $22.33 $21.96 $22.18 $16.02 3,448
2018-04-09 $22.11 $22.15 $21.95 $22.05 $15.93 22,966
2018-04-06 $22.02 $22.47 $22.00 $22.20 $16.03 6,419
2018-04-05 $22.29 $22.29 $22.06 $22.20 $16.03 6,278
2018-04-04 $22.26 $22.55 $22.20 $22.30 $16.11 13,009
2018-04-03 $22.50 $22.65 $22.31 $22.65 $16.36 5,571
2018-04-02 $22.71 $22.74 $22.53 $22.53 $16.27 7,352
2018-03-29 $22.49 $22.89 $22.49 $22.88 $16.52 32,080
2018-03-28 $22.41 $22.59 $22.41 $22.50 $16.25 2,787
2018-03-27 $22.84 $22.84 $22.60 $22.82 $16.14 8,609
2018-03-26 $22.89 $22.89 $22.75 $22.84 $16.16 17,973
2018-03-23 $22.80 $22.89 $22.75 $22.82 $16.14 15,559
2018-03-22 $22.80 $22.89 $22.80 $22.89 $16.19 6,574
2018-03-21 $22.74 $22.80 $22.74 $22.75 $16.10 11,194
2018-03-20 $22.79 $22.79 $22.70 $22.75 $16.10 7,149
2018-03-19 $22.72 $22.80 $22.62 $22.74 $16.09 11,395
2018-03-16 $22.68 $22.81 $22.66 $22.75 $16.10 4,682
2018-03-15 $22.68 $22.76 $22.68 $22.72 $16.07 2,100
2018-03-14 $22.80 $22.85 $22.80 $22.80 $16.13 10,426
2018-03-13 $22.79 $22.85 $22.63 $22.63 $16.01 10,412
2018-03-12 $22.86 $22.86 $22.58 $22.78 $16.12 10,531
2018-03-09 $22.71 $22.75 $22.61 $22.69 $16.05 11,296
2018-03-08 $22.65 $22.65 $22.50 $22.65 $16.02 4,085
2018-03-07 $22.59 $22.65 $22.49 $22.65 $16.02 13,840
2018-03-06 $22.65 $22.75 $22.54 $22.67 $16.04 19,436
2018-03-05 $22.69 $22.69 $22.46 $22.69 $16.05 20,676
2018-03-02 $22.43 $22.72 $22.14 $22.72 $16.07 20,349
2018-03-01 $22.71 $22.71 $22.08 $22.35 $15.81 15,365
2018-02-28 $22.84 $22.85 $22.51 $22.71 $16.07 13,317
2018-02-27 $22.55 $22.89 $22.23 $22.44 $15.88 6,820
2018-02-26 $22.34 $22.71 $22.23 $22.71 $16.07 27,176
2018-02-23 $22.07 $22.61 $22.07 $22.33 $15.80 23,278
2018-02-22 $22.68 $22.73 $21.85 $22.35 $15.81 77,944
2018-02-21 $22.10 $22.50 $21.99 $22.35 $15.81 8,548
2018-02-20 $21.88 $22.50 $21.88 $22.03 $15.59 8,058
2018-02-16 $21.31 $22.17 $21.21 $21.94 $15.52 26,944
2018-02-15 $20.90 $20.90 $20.66 $20.90 $14.79 34,521
2018-02-14 $21.47 $21.47 $20.05 $20.73 $14.67 55,421
2018-02-13 $21.95 $22.00 $21.01 $21.20 $15.00 26,984
2018-02-12 $22.00 $22.11 $21.70 $21.98 $15.55 18,796
2018-02-09 $22.68 $22.68 $21.22 $21.95 $15.53 29,289
2018-02-08 $23.26 $23.27 $22.25 $22.58 $15.97 25,898
2018-02-07 $23.64 $23.80 $23.10 $23.35 $16.52 12,058
2018-02-06 $22.86 $23.80 $21.32 $23.70 $16.77 31,775
2018-02-05 $23.64 $24.00 $23.20 $23.65 $16.73 20,693
2018-02-02 $23.55 $23.87 $23.43 $23.70 $16.77 13,650
2018-02-01 $23.66 $23.78 $23.63 $23.77 $16.82 16,344
2018-01-31 $23.82 $23.93 $23.51 $23.74 $16.80 18,628
2018-01-30 $24.00 $24.00 $23.83 $23.86 $16.88 3,498
2018-01-29 $24.44 $24.44 $23.90 $23.94 $16.94 15,124
2018-01-26 $24.60 $24.60 $24.21 $24.41 $17.27 14,472
2018-01-25 $24.53 $24.67 $24.52 $24.57 $17.38 4,782
2018-01-24 $24.65 $24.65 $24.42 $24.60 $17.40 5,206
2018-01-23 $24.54 $24.61 $24.50 $24.61 $17.41 9,686
2018-01-22 $24.28 $24.61 $24.27 $24.61 $17.41 6,522
2018-01-19 $24.56 $24.76 $24.32 $24.32 $17.21 8,710
2018-01-18 $24.65 $24.78 $24.23 $24.50 $17.33 8,840
2018-01-17 $24.65 $24.83 $24.60 $24.72 $17.49 6,147
2018-01-16 $24.81 $24.88 $24.68 $24.71 $17.48 10,157
2018-01-12 $24.80 $24.87 $24.79 $24.81 $17.55 8,106
2018-01-11 $24.84 $24.84 $24.62 $24.81 $17.55 19,760
2018-01-10 $24.86 $24.88 $24.60 $24.80 $17.55 11,924
2018-01-09 $24.75 $24.84 $24.52 $24.80 $17.55 5,851
2018-01-08 $24.89 $24.89 $24.65 $24.85 $17.58 5,845
2018-01-05 $24.70 $24.93 $24.63 $24.76 $17.52 9,498
2018-01-04 $24.77 $24.97 $24.70 $24.74 $17.50 21,144
2018-01-03 $24.23 $24.68 $24.23 $24.68 $17.46 15,616
2018-01-02 $24.64 $24.73 $24.15 $24.18 $17.11 27,446
2017-12-29 $24.84 $24.84 $24.59 $24.60 $17.40 12,715
2017-12-28 $24.86 $24.86 $24.75 $24.83 $17.57 16,446
2017-12-27 $25.10 $25.21 $25.10 $25.17 $17.48 7,893
2017-12-26 $25.08 $25.08 $25.00 $25.01 $17.37 1,270
2017-12-22 $25.17 $25.17 $24.97 $25.04 $17.39 2,883
2017-12-21 $24.93 $25.17 $24.93 $25.17 $17.48 3,269
2017-12-20 $25.07 $25.07 $24.82 $24.90 $17.29 16,238
2017-12-19 $25.00 $25.05 $25.00 $25.05 $17.39 1,624
2017-12-18 $24.95 $25.08 $24.83 $25.04 $17.39 9,762
2017-12-15 $25.00 $25.04 $24.87 $24.87 $17.27 3,253
2017-12-14 $24.98 $25.00 $24.95 $24.96 $17.33 13,131
2017-12-13 $25.00 $25.00 $24.92 $24.97 $17.34 6,841
2017-12-12 $24.99 $24.99 $24.90 $24.94 $17.32 6,125
2017-12-11 $25.00 $25.00 $24.91 $24.93 $17.31 10,014
2017-12-08 $25.00 $25.00 $24.83 $24.99 $17.35 11,194
2017-12-07 $24.86 $24.90 $24.80 $24.90 $17.29 23,523
2017-12-06 $24.75 $24.88 $24.75 $24.88 $17.28 3,328
2017-12-05 $24.85 $25.00 $24.81 $24.83 $17.24 11,166
2017-12-04 $24.68 $24.85 $24.65 $24.85 $17.26 23,137
2017-12-01 $24.76 $24.82 $24.60 $24.61 $17.09 22,165
2017-11-30 $24.91 $24.92 $24.74 $24.74 $17.18 19,523
2017-11-29 $24.85 $24.94 $24.84 $24.92 $17.30 7,493
2017-11-28 $24.98 $25.00 $24.83 $24.85 $17.26 43,986
2017-11-27 $25.00 $25.00 $24.90 $25.00 $17.36 66,427
2017-11-24 $25.03 $25.03 $24.96 $24.96 $17.33 580
2017-11-22 $24.94 $25.00 $24.93 $25.00 $17.36 4,238
2017-11-21 $25.13 $25.13 $24.90 $24.93 $17.31 12,867
2017-11-20 $24.95 $24.95 $24.90 $24.92 $17.30 28,578
2017-11-17 $24.90 $24.93 $24.90 $24.92 $17.30 9,353
2017-11-16 $24.91 $24.93 $24.89 $24.92 $17.30 5,899
2017-11-15 $24.93 $24.96 $24.92 $24.94 $17.32 16,310
2017-11-14 $24.96 $24.97 $24.92 $24.94 $17.32 5,549
2017-11-13 $24.91 $25.10 $24.91 $25.01 $17.37 3,215
2017-11-10 $24.87 $24.89 $24.87 $24.89 $17.28 1,411
2017-11-09 $24.93 $25.11 $24.53 $24.94 $17.32 31,540
2017-11-08 $25.32 $25.32 $24.73 $24.83 $17.24 31,125
2017-11-07 $25.19 $25.40 $25.15 $25.39 $17.63 11,074
2017-11-06 $25.20 $25.28 $25.17 $25.18 $17.48 12,852
2017-11-03 $25.15 $25.30 $24.86 $25.28 $17.55 47,883
2017-11-02 $25.19 $25.28 $25.19 $25.24 $17.53 7,358
2017-11-01 $25.21 $25.29 $25.15 $25.28 $17.55 13,024
2017-10-31 $25.22 $25.30 $25.21 $25.21 $17.51 3,857
2017-10-30 $25.18 $25.30 $25.18 $25.29 $17.56 4,840
2017-10-27 $25.24 $25.28 $25.14 $25.14 $17.46 13,054
2017-10-26 $25.22 $25.24 $25.16 $25.24 $17.53 7,185
2017-10-25 $25.24 $25.24 $25.16 $25.16 $17.47 5,635
2017-10-24 $25.24 $25.24 $25.23 $25.23 $17.52 1,602
2017-10-23 $25.24 $25.24 $25.21 $25.21 $17.51 1,246
2017-10-20 $25.15 $25.24 $25.14 $25.24 $17.53 9,317
2017-10-19 $25.20 $25.20 $25.20 $25.20 $17.50 5,035
2017-10-18 $25.19 $25.24 $25.18 $25.24 $17.53 2,207
2017-10-17 $25.19 $25.20 $25.13 $25.13 $17.45 4,700
2017-10-16 $25.16 $25.22 $25.12 $25.19 $17.49 59,510
2017-10-13 $25.13 $25.16 $25.11 $25.15 $17.46 4,271
2017-10-12 $25.16 $25.16 $25.10 $25.10 $17.43 16,077
2017-10-11 $25.15 $25.15 $25.09 $25.14 $17.46 2,860
2017-10-10 $25.09 $25.10 $25.08 $25.08 $17.41 1,481
2017-10-09 $25.07 $25.08 $25.06 $25.07 $17.41 3,121
2017-10-06 $25.10 $25.10 $25.06 $25.07 $17.41 7,313
2017-10-05 $25.08 $25.30 $25.08 $25.12 $17.44 8,009
2017-10-04 $25.17 $25.21 $25.08 $25.09 $17.42 12,965
2017-10-03 $25.12 $25.17 $25.10 $25.14 $17.46 3,131
2017-10-02 $25.19 $25.19 $25.08 $25.18 $17.48 22,610
2017-09-29 $25.12 $25.21 $25.10 $25.21 $17.51 24,761
2017-09-28 $25.05 $25.12 $25.05 $25.12 $17.44 14,418
2017-09-27 $25.42 $25.47 $25.39 $25.47 $17.36 1,691
2017-09-26 $25.50 $25.50 $25.38 $25.49 $17.38 8,608
2017-09-25 $25.42 $25.47 $25.42 $25.47 $17.36 5,334
2017-09-22 $25.37 $25.48 $25.37 $25.43 $17.34 8,376
2017-09-21 $25.42 $25.45 $25.42 $25.45 $17.35 5,054
2017-09-20 $25.44 $25.47 $25.42 $25.45 $17.35 29,366
2017-09-19 $25.45 $25.45 $25.43 $25.44 $17.34 11,272
2017-09-18 $25.42 $25.45 $25.42 $25.45 $17.35 15,206
2017-09-15 $25.45 $25.49 $25.39 $25.45 $17.35 23,009
2017-09-14 $25.49 $25.55 $25.42 $25.45 $17.35 14,876
2017-09-13 $25.43 $25.53 $25.39 $25.52 $17.40 16,025
2017-09-12 $25.49 $25.50 $25.39 $25.47 $17.36 3,438
2017-09-11 $25.40 $25.49 $25.31 $25.43 $17.33 5,225
2017-09-08 $25.43 $25.43 $25.37 $25.40 $17.31 3,297
2017-09-07 $25.34 $25.46 $25.34 $25.41 $17.32 3,643
2017-09-06 $25.35 $25.40 $25.33 $25.40 $17.31 6,008
2017-09-05 $25.36 $25.48 $25.30 $25.48 $17.37 68,134
2017-09-01 $25.40 $25.43 $25.29 $25.40 $17.31 16,611
2017-08-31 $25.27 $25.43 $25.24 $25.40 $17.31 35,983
2017-08-30 $25.30 $25.32 $25.27 $25.28 $17.23 8,886
2017-08-29 $25.32 $25.33 $25.21 $25.31 $17.25 7,867
2017-08-28 $25.33 $25.34 $25.27 $25.32 $17.26 11,952
2017-08-25 $25.35 $25.35 $25.23 $25.29 $17.24 3,174
2017-08-24 $25.26 $25.35 $25.18 $25.35 $17.28 11,616
2017-08-23 $25.19 $25.28 $25.19 $25.28 $17.23 6,620
2017-08-22 $25.16 $25.43 $25.16 $25.19 $17.17 68,701
2017-08-21 $25.13 $25.32 $25.06 $25.16 $17.15 26,882
2017-08-18 $25.20 $25.20 $25.20 $25.20 $17.18 5,720
2017-08-17 $25.25 $25.25 $25.20 $25.20 $17.18 10,104
2017-08-16 $25.24 $25.25 $25.24 $25.25 $17.21 12,563
2017-08-15 $25.24 $25.25 $25.22 $25.25 $17.21 14,320
2017-08-14 $25.24 $25.27 $25.16 $25.22 $17.19 8,546
2017-08-11 $25.13 $25.21 $25.11 $25.15 $17.14 2,119
2017-08-10 $25.17 $25.26 $25.11 $25.15 $17.14 6,549
2017-08-09 $25.16 $25.20 $25.15 $25.16 $17.15 13,568
2017-08-08 $25.34 $25.35 $25.16 $25.16 $17.15 110,757
2017-08-07 $25.24 $25.30 $25.24 $25.30 $17.25 3,827
2017-08-04 $25.27 $25.27 $25.20 $25.24 $17.20 37,298
2017-08-03 $25.32 $25.32 $25.24 $25.25 $17.21 15,808
2017-08-02 $25.42 $25.42 $25.32 $25.32 $17.26 9,764
2017-08-01 $25.35 $25.45 $25.28 $25.45 $17.35 82,593
2017-07-31 $25.23 $25.47 $25.23 $25.47 $17.36 40,078
2017-07-28 $25.20 $25.35 $25.20 $25.35 $17.28 9,145
2017-07-27 $25.21 $25.28 $25.21 $25.27 $17.23 6,404
2017-07-26 $25.29 $25.29 $25.19 $25.24 $17.20 11,854
2017-07-25 $25.25 $25.32 $25.20 $25.23 $17.20 19,908
2017-07-24 $25.37 $25.38 $25.25 $25.26 $17.22 7,606
2017-07-21 $25.34 $25.49 $25.25 $25.41 $17.32 489,872
2017-07-20 $25.33 $25.35 $25.29 $25.35 $17.28 16,649
2017-07-19 $25.32 $25.37 $25.27 $25.36 $17.29 17,505
2017-07-18 $25.31 $25.34 $25.26 $25.33 $17.27 18,743
2017-07-17 $25.35 $25.39 $25.27 $25.34 $17.27 32,541
2017-07-14 $25.33 $25.40 $25.27 $25.39 $17.31 68,923
2017-07-13 $25.34 $25.35 $25.26 $25.34 $17.27 18,156
2017-07-12 $25.39 $25.39 $25.32 $25.36 $17.29 32,517
2017-07-11 $25.36 $25.37 $25.27 $25.34 $17.27 22,919
2017-07-10 $25.25 $25.42 $25.25 $25.36 $17.29 242,000
2017-07-07 $25.20 $25.24 $25.07 $25.10 $17.11 17,094
2017-07-06 $25.13 $25.17 $25.06 $25.15 $17.14 22,383
2017-07-05 $25.14 $25.14 $25.01 $25.14 $17.14 8,418
2017-07-03 $25.06 $25.14 $25.05 $25.14 $17.14 4,603
2017-06-30 $25.01 $25.09 $25.00 $25.07 $17.09 6,626
2017-06-29 $25.05 $25.06 $24.99 $25.05 $17.08 5,800
2017-06-28 $25.01 $25.09 $25.00 $25.01 $17.05 25,425
2017-06-27 $25.43 $25.56 $25.40 $25.44 $17.02 26,588
2017-06-26 $25.41 $25.50 $25.37 $25.50 $17.06 25,069
2017-06-23 $25.49 $25.49 $25.31 $25.44 $17.02 16,252
2017-06-22 $25.35 $25.49 $25.34 $25.44 $17.02 12,040
2017-06-21 $25.23 $25.39 $25.23 $25.39 $16.99 11,460
2017-06-20 $25.35 $25.35 $25.22 $25.22 $16.87 14,660
2017-06-19 $25.20 $25.37 $25.20 $25.32 $16.94 5,576
2017-06-16 $25.29 $25.30 $25.19 $25.30 $16.93 16,905
2017-06-15 $25.06 $25.25 $25.06 $25.24 $16.89 6,915
2017-06-14 $25.12 $25.17 $25.08 $25.17 $16.84 4,808
2017-06-13 $25.06 $25.16 $25.00 $25.08 $16.78 120,165
2017-06-12 $25.04 $25.05 $24.98 $25.05 $16.76 11,394
2017-06-09 $25.03 $25.03 $24.97 $24.97 $16.71 4,935
2017-06-08 $25.02 $25.02 $24.97 $24.98 $16.71 4,150
2017-06-07 $24.95 $25.02 $24.94 $24.98 $16.71 6,364
2017-06-06 $24.95 $25.06 $24.92 $24.98 $16.71 20,722
2017-06-05 $25.02 $25.06 $24.98 $24.99 $16.72 6,292
2017-06-02 $24.99 $25.02 $24.94 $25.01 $16.73 9,199
2017-06-01 $25.04 $25.06 $24.95 $24.98 $16.71 26,804
2017-05-31 $25.06 $25.06 $24.95 $25.00 $16.73 48,693
2017-05-30 $25.07 $25.12 $24.81 $25.08 $16.78 27,329
2017-05-26 $25.10 $25.10 $24.92 $25.03 $16.75 21,203
2017-05-25 $24.97 $25.07 $24.97 $25.00 $16.73 12,373
2017-05-24 $25.03 $25.09 $24.82 $24.99 $16.72 18,222
2017-05-23 $25.11 $25.17 $24.99 $25.07 $16.77 6,693
2017-05-22 $25.14 $25.20 $25.10 $25.17 $16.84 41,475
2017-05-19 $25.11 $25.17 $25.11 $25.17 $16.84 490
2017-05-18 $25.07 $25.16 $24.98 $25.16 $16.83 12,382
2017-05-17 $25.17 $25.17 $24.96 $25.15 $16.83 9,172
2017-05-16 $25.10 $25.17 $25.02 $25.16 $16.83 3,888
2017-05-15 $25.00 $25.22 $24.90 $25.10 $16.79 46,339
2017-05-12 $25.04 $25.07 $24.95 $25.00 $16.73 63,166
2017-05-11 $25.06 $25.07 $24.86 $24.99 $16.72 14,814
2017-05-10 $25.05 $25.09 $25.00 $25.05 $16.76 10,306
2017-05-09 $25.04 $25.05 $24.94 $25.03 $16.75 12,447
2017-05-08 $25.01 $25.09 $24.91 $25.02 $16.74 14,211
2017-05-05 $24.54 $25.06 $24.54 $25.06 $16.77 27,786
2017-05-04 $25.25 $25.25 $24.92 $24.99 $16.72 50,088
2017-05-03 $25.19 $25.24 $25.19 $25.24 $16.89 2,119
2017-05-02 $25.24 $25.24 $25.18 $25.20 $16.86 4,211
2017-05-01 $25.24 $25.24 $25.19 $25.22 $16.87 3,753
2017-04-28 $25.25 $25.30 $25.18 $25.23 $16.88 39,003
2017-04-27 $25.25 $25.30 $25.21 $25.21 $16.87 39,346
2017-04-26 $25.20 $25.22 $25.18 $25.21 $16.87 8,524
2017-04-25 $25.25 $25.26 $25.20 $25.24 $16.89 3,744
2017-04-24 $25.23 $25.28 $25.18 $25.26 $16.90 19,948
2017-04-21 $25.24 $25.27 $25.19 $25.25 $16.89 3,702
2017-04-20 $25.21 $25.28 $25.19 $25.27 $16.91 2,550
2017-04-19 $25.20 $25.28 $25.19 $25.27 $16.91 3,802
2017-04-18 $25.15 $25.29 $25.15 $25.28 $16.92 15,325
2017-04-17 $25.29 $25.29 $25.22 $25.28 $16.92 7,558
2017-04-13 $25.15 $25.27 $25.15 $25.27 $16.91 14,294
2017-04-12 $25.15 $25.23 $25.15 $25.23 $16.88 8,373
2017-04-11 $25.15 $25.15 $25.10 $25.15 $16.83 6,858
2017-04-10 $25.15 $25.15 $25.07 $25.14 $16.82 6,034
2017-04-07 $25.14 $25.19 $25.14 $25.16 $16.83 3,586
2017-04-06 $24.95 $25.16 $24.95 $25.16 $16.83 49,793
2017-04-05 $24.93 $25.01 $24.93 $25.00 $16.73 56,801
2017-04-04 $24.98 $25.00 $24.93 $24.96 $16.70 41,020
2017-04-03 $25.00 $25.06 $24.92 $24.96 $16.70 47,403
2017-03-31 $24.99 $25.00 $24.95 $24.99 $16.72 30,706
2017-03-30 $25.00 $25.00 $24.92 $24.95 $16.69 13,351
2017-03-29 $25.10 $25.16 $24.95 $24.99 $16.72 62,013
2017-03-28 $25.38 $25.38 $25.31 $25.34 $16.64 39,151
2017-03-27 $25.35 $25.39 $25.33 $25.33 $16.64 10,183
2017-03-24 $25.31 $25.35 $25.25 $25.34 $16.64 8,469
2017-03-23 $25.40 $25.40 $25.25 $25.29 $16.61 24,952
2017-03-22 $25.36 $25.40 $25.25 $25.33 $16.64 19,132
2017-03-21 $25.43 $25.49 $25.39 $25.40 $16.68 31,003
2017-03-20 $25.44 $25.44 $25.44 $25.44 $16.71 1,758
2017-03-17 $25.39 $25.43 $25.36 $25.40 $16.68 14,048
2017-03-16 $25.45 $25.46 $25.35 $25.41 $16.69 102,185
2017-03-15 $25.30 $25.45 $25.26 $25.39 $16.68 65,464
2017-03-14 $25.39 $25.40 $25.30 $25.40 $16.68 6,182
2017-03-13 $25.30 $25.34 $25.30 $25.34 $16.64 2,369
2017-03-10 $25.40 $25.40 $25.14 $25.30 $16.62 16,713
2017-03-09 $25.40 $25.49 $25.33 $25.39 $16.68 9,269
2017-03-08 $25.35 $25.53 $25.34 $25.53 $16.77 5,529
2017-03-07 $25.33 $25.55 $25.33 $25.55 $16.78 16,332
2017-03-06 $25.27 $25.43 $25.27 $25.43 $16.70 5,079
2017-03-03 $25.43 $25.44 $25.40 $25.43 $16.70 1,469
2017-03-02 $25.43 $25.44 $25.43 $25.43 $16.70 1,902
2017-03-01 $25.38 $25.44 $25.22 $25.44 $16.71 3,495
2017-02-28 $25.45 $25.45 $25.29 $25.43 $16.70 3,720
2017-02-27 $25.37 $25.45 $25.37 $25.39 $16.68 21,370
2017-02-24 $25.23 $25.35 $25.23 $25.35 $16.65 56,207
2017-02-23 $25.34 $25.35 $25.20 $25.30 $16.62 61,824
2017-02-22 $25.25 $25.37 $25.25 $25.32 $16.63 7,768
2017-02-21 $25.26 $25.34 $25.20 $25.30 $16.62 2,786
2017-02-17 $25.25 $25.37 $25.25 $25.36 $16.66 4,964
2017-02-16 $25.37 $25.37 $25.21 $25.30 $16.62 6,350
2017-02-15 $25.36 $25.40 $25.30 $25.35 $16.65 73,882
2017-02-14 $25.40 $25.40 $25.30 $25.37 $16.66 2,478
2017-02-13 $25.40 $25.40 $25.36 $25.38 $16.67 1,621
2017-02-10 $25.29 $25.43 $25.27 $25.38 $16.67 20,522
2017-02-09 $25.34 $25.34 $25.34 $25.34 $16.64 2,639
2017-02-08 $25.30 $25.30 $25.29 $25.30 $16.62 2,254
2017-02-07 $25.28 $25.33 $25.26 $25.33 $16.64 5,359
2017-02-06 $25.32 $25.40 $25.20 $25.34 $16.64 11,159
2017-02-03 $25.33 $25.33 $25.26 $25.27 $16.60 3,225
2017-02-02 $25.30 $25.40 $25.25 $25.33 $16.64 28,164
2017-02-01 $25.29 $25.40 $25.20 $25.33 $16.64 54,898
2017-01-31 $25.25 $25.34 $25.20 $25.31 $16.62 21,379
2017-01-30 $25.36 $25.50 $25.06 $25.24 $16.58 47,599
2017-01-27 $25.40 $25.47 $25.36 $25.39 $16.68 2,604
2017-01-26 $25.48 $25.63 $25.31 $25.44 $16.71 5,690
2017-01-25 $25.46 $25.46 $25.37 $25.41 $16.69 2,759
2017-01-24 $25.46 $25.46 $25.46 $25.46 $16.72 474
2017-01-23 $25.52 $25.52 $25.35 $25.48 $16.73 7,530
2017-01-20 $25.23 $25.41 $25.23 $25.41 $16.69 21,503
2017-01-19 $25.35 $25.47 $25.27 $25.30 $16.62 6,329
2017-01-18 $25.47 $25.48 $25.26 $25.36 $16.66 44,026
2017-01-17 $25.54 $25.55 $25.32 $25.49 $16.74 11,134
2017-01-13 $25.44 $25.50 $25.40 $25.48 $16.73 5,095
2017-01-12 $25.38 $25.50 $25.30 $25.47 $16.73 18,367
2017-01-11 $25.57 $25.62 $25.57 $25.62 $16.83 624
2017-01-10 $25.63 $25.63 $25.63 $25.63 $16.83 161
2017-01-09 $25.58 $25.63 $25.43 $25.63 $16.83 10,388
2017-01-06 $25.59 $25.64 $25.33 $25.64 $16.84 93,951
2017-01-05 $25.42 $25.63 $25.42 $25.63 $16.83 815
2017-01-04 $25.50 $25.65 $25.22 $25.59 $16.81 5,172
2017-01-03 $25.55 $25.56 $25.38 $25.53 $16.77 2,293
2016-12-30 $25.58 $25.60 $25.22 $25.58 $16.80 15,580
2016-12-29 $25.47 $25.60 $25.33 $25.59 $16.81 2,232
2016-12-28 $25.22 $25.54 $25.09 $25.53 $16.77 20,274
2016-12-27 $25.57 $25.65 $25.54 $25.65 $16.54 10,345
2016-12-23 $25.53 $25.64 $25.53 $25.64 $16.54 15,581
2016-12-22 $25.52 $25.63 $25.40 $25.63 $16.53 14,161
2016-12-21 $25.45 $25.55 $25.38 $25.54 $16.47 38,160
2016-12-20 $25.58 $25.60 $25.45 $25.54 $16.47 36,878
2016-12-19 $25.55 $25.62 $25.52 $25.62 $16.52 29,321
2016-12-16 $25.57 $25.62 $25.06 $25.62 $16.52 15,509
2016-12-15 $25.50 $25.50 $25.38 $25.49 $16.44 13,103
2016-12-14 $25.59 $25.63 $25.41 $25.41 $16.39 6,157
2016-12-13 $25.59 $25.60 $25.52 $25.60 $16.51 4,953
2016-12-12 $25.59 $25.63 $25.40 $25.63 $16.53 2,658
2016-12-09 $25.85 $25.85 $25.31 $25.65 $16.54 4,755
2016-12-08 $25.31 $25.65 $25.31 $25.65 $16.54 15,239
2016-12-07 $25.60 $25.80 $25.44 $25.65 $16.54 3,552
2016-12-06 $25.66 $25.68 $25.54 $25.54 $16.47 2,433
2016-12-05 $25.26 $25.72 $25.26 $25.49 $16.44 7,997
2016-12-02 $25.69 $25.75 $25.37 $25.54 $16.47 14,882
2016-12-01 $25.56 $25.77 $25.42 $25.76 $16.61 4,385
2016-11-30 $25.40 $25.70 $25.40 $25.48 $16.43 8,624
2016-11-29 $25.77 $25.81 $25.41 $25.81 $16.65 1,618
2016-11-28 $25.27 $25.94 $25.27 $25.94 $16.73 5,055
2016-11-25 $25.61 $25.65 $25.25 $25.65 $16.54 1,344
2016-11-23 $25.50 $25.65 $25.26 $25.64 $16.54 10,428
2016-11-22 $25.61 $25.64 $25.55 $25.63 $16.53 893
2016-11-21 $25.50 $25.61 $25.50 $25.61 $16.52 1,380
2016-11-18 $25.40 $25.65 $25.40 $25.64 $16.54 889
2016-11-17 $25.19 $25.45 $25.18 $25.45 $16.42 4,593
2016-11-16 $25.39 $25.53 $24.82 $25.18 $16.24 15,724
2016-11-15 $25.25 $25.47 $25.11 $25.46 $16.42 1,928
2016-11-14 $24.91 $25.24 $24.63 $25.23 $16.27 21,533
2016-11-11 $24.85 $25.05 $24.04 $25.00 $16.12 5,016
2016-11-10 $25.06 $25.48 $24.86 $25.36 $16.36 23,836
2016-11-09 $25.25 $25.39 $25.20 $25.39 $16.38 2,415
2016-11-08 $25.45 $25.55 $25.05 $25.49 $16.44 11,173
2016-11-07 $25.46 $25.58 $25.46 $25.58 $16.50 859
2016-11-04 $25.30 $25.59 $25.30 $25.59 $16.50 4,531
2016-11-03 $25.66 $25.66 $25.39 $25.57 $16.49 2,208
2016-11-02 $25.63 $25.65 $25.46 $25.65 $16.54 2,338
2016-11-01 $25.44 $25.57 $25.44 $25.57 $16.49 2,813
2016-10-31 $25.67 $25.67 $25.41 $25.42 $16.39 5,508
2016-10-28 $25.74 $25.78 $25.53 $25.78 $16.63 1,024
2016-10-27 $25.71 $25.71 $25.56 $25.58 $16.50 12,194
2016-10-26 $25.69 $25.70 $25.61 $25.64 $16.54 7,615
2016-10-25 $25.80 $25.80 $25.66 $25.74 $16.60 1,764
2016-10-24 $25.60 $25.71 $25.57 $25.70 $16.58 5,801
2016-10-21 $25.81 $25.81 $25.63 $25.69 $16.57 2,098
2016-10-20 $25.80 $25.80 $25.55 $25.68 $16.56 1,813
2016-10-19 $25.80 $25.80 $25.65 $25.70 $16.58 3,053
2016-10-18 $25.58 $25.98 $25.55 $25.62 $16.52 53,023
2016-10-17 $25.43 $25.73 $25.43 $25.58 $16.50 149,563
2016-10-14 $25.36 $25.55 $25.36 $25.46 $16.42 6,023
2016-10-13 $25.48 $25.65 $25.29 $25.65 $16.54 74,997
2016-10-12 $25.76 $25.76 $25.31 $25.60 $16.51 4,430
2016-10-11 $25.86 $25.99 $25.19 $25.76 $16.61 16,625
2016-10-10 $26.13 $26.13 $25.83 $25.83 $16.66 795
2016-10-07 $25.87 $26.10 $25.53 $26.10 $16.83 5,775
2016-10-06 $25.88 $26.12 $25.88 $26.12 $16.85 4,921
2016-10-05 $26.12 $26.15 $25.89 $25.98 $16.76 72,388
2016-10-04 $25.94 $26.30 $25.81 $25.85 $16.67 8,122
2016-10-03 $25.95 $26.10 $25.92 $26.09 $16.83 1,483
2016-09-30 $26.01 $26.30 $26.01 $26.30 $16.96 661
2016-09-29 $25.80 $26.10 $25.80 $25.97 $16.75 6,419
2016-09-28 $26.11 $26.11 $25.83 $25.83 $16.66 1,486
2016-09-27 $26.14 $26.38 $26.12 $26.12 $16.55 22,303
2016-09-26 $26.32 $26.35 $26.25 $26.25 $16.63 6,289
2016-09-23 $26.11 $26.33 $26.11 $26.16 $16.57 26,169
2016-09-22 $26.14 $26.35 $26.14 $26.23 $16.62 36,693
2016-09-21 $26.03 $26.17 $25.98 $26.17 $16.58 6,687
2016-09-20 $26.04 $26.10 $25.96 $26.08 $16.52 2,458
2016-09-19 $26.05 $26.10 $25.98 $26.08 $16.52 3,115
2016-09-16 $26.04 $26.17 $25.96 $26.17 $16.58 2,160
2016-09-15 $26.10 $26.10 $25.98 $26.09 $16.53 1,352
2016-09-14 $26.11 $26.11 $25.98 $25.98 $16.46 1,652
2016-09-13 $26.11 $26.11 $25.96 $25.96 $16.44 1,295
2016-09-12 $25.98 $26.05 $25.88 $25.96 $16.44 1,206
2016-09-09 $26.07 $26.13 $25.95 $25.95 $16.44 1,057
2016-09-08 $26.14 $26.14 $26.04 $26.13 $16.55 3,225
2016-09-07 $26.13 $26.21 $26.06 $26.12 $16.54 1,688
2016-09-06 $26.10 $26.23 $26.04 $26.22 $16.61 1,978
2016-09-02 $26.25 $26.43 $26.01 $26.27 $16.64 3,896
2016-09-01 $26.23 $26.31 $26.07 $26.10 $16.53 1,126
2016-08-31 $25.98 $26.14 $25.98 $26.13 $16.55 872
2016-08-30 $26.02 $26.38 $26.02 $26.38 $16.71 1,021
2016-08-29 $26.06 $26.34 $25.99 $26.34 $16.69 1,196
2016-08-26 $26.30 $26.31 $25.93 $26.02 $16.48 78,209
2016-08-25 $26.25 $26.27 $26.24 $26.27 $16.64 1,335
2016-08-24 $26.39 $26.39 $26.20 $26.20 $16.60 75,515
2016-08-23 $26.14 $26.14 $26.14 $26.14 $16.56 1,056
2016-08-22 $26.33 $26.33 $26.33 $26.33 $16.68 497
2016-08-19 $26.26 $26.26 $26.26 $26.26 $16.63 923
2016-08-18 $26.19 $26.32 $26.19 $26.32 $16.67 1,457
2016-08-17 $26.25 $26.25 $26.25 $26.25 $16.63 319
2016-08-16 $26.40 $26.41 $26.25 $26.25 $16.63 5,058
2016-08-15 $26.25 $26.31 $26.25 $26.31 $16.66 916
2016-08-12 $26.25 $26.25 $26.25 $26.25 $16.63 1,391
2016-08-11 $26.41 $26.42 $26.25 $26.25 $16.63 1,390
2016-08-10 $26.43 $26.43 $26.40 $26.41 $16.73 16,000
2016-08-09 $26.31 $26.43 $26.31 $26.40 $16.72 5,176
2016-08-08 $26.34 $26.39 $26.25 $26.37 $16.70 1,442
2016-08-05 $26.22 $26.37 $26.22 $26.25 $16.63 691
2016-08-04 $26.35 $26.42 $26.21 $26.42 $16.74 1,955
2016-08-03 $26.39 $26.42 $26.07 $26.42 $16.74 3,205
2016-08-02 $26.35 $26.42 $26.15 $26.16 $16.57 1,019
2016-08-01 $26.20 $26.36 $26.02 $26.12 $16.55 3,334
2016-07-29 $26.15 $26.15 $26.15 $26.15 $16.56 1,613
2016-07-28 $26.11 $26.39 $26.00 $26.00 $16.47 9,293
2016-07-27 $26.18 $26.39 $26.01 $26.11 $16.54 168,935
2016-07-26 $26.07 $26.35 $26.06 $26.18 $16.58 3,966
2016-07-25 $26.07 $26.39 $26.00 $26.01 $16.48 87,741
2016-07-22 $26.37 $26.37 $25.88 $26.33 $16.68 10,201
2016-07-21 $26.12 $26.12 $26.12 $26.12 $16.55 163
2016-07-20 $26.15 $26.15 $26.02 $26.12 $16.55 3,211
2016-07-19 $26.15 $26.15 $26.15 $26.15 $16.56 237
2016-07-18 $25.93 $26.33 $25.93 $26.15 $16.56 2,481
2016-07-15 $26.36 $26.36 $26.03 $26.13 $16.55 2,592
2016-07-14 $25.90 $26.00 $25.90 $26.00 $16.47 20,445
2016-07-13 $26.06 $26.21 $25.85 $26.19 $16.59 6,972
2016-07-12 $26.00 $26.00 $26.00 $26.00 $16.47 365
2016-07-11 $25.90 $25.90 $25.80 $25.81 $16.35 2,545
2016-07-08 $25.83 $25.97 $25.80 $25.90 $16.41 3,448
2016-07-07 $25.83 $25.99 $25.80 $25.80 $16.34 1,781
2016-07-06 $25.82 $25.83 $25.70 $25.82 $16.36 2,785
2016-07-05 $25.63 $25.82 $25.63 $25.82 $16.36 9,929
2016-07-01 $25.81 $26.43 $25.70 $26.08 $16.52 10,483
2016-06-30 $25.95 $25.96 $25.62 $25.70 $16.28 1,994
2016-06-29 $25.76 $26.10 $25.51 $25.52 $16.17 12,647
2016-06-28 $25.80 $25.80 $25.65 $25.71 $16.29 3,600
2016-06-27 $26.08 $26.12 $26.04 $26.12 $16.25 1,055
2016-06-24 $25.80 $26.10 $25.75 $25.85 $16.08 7,915
2016-06-23 $26.24 $26.33 $26.03 $26.33 $16.38 1,114
2016-06-22 $26.25 $26.25 $26.25 $26.25 $16.33 367
2016-06-21 $26.20 $26.33 $26.20 $26.25 $16.33 1,513
2016-06-20 $26.38 $26.38 $26.11 $26.11 $16.24 2,126
2016-06-17 $26.15 $26.44 $26.15 $26.36 $16.40 6,627
2016-06-16 $26.19 $26.22 $26.09 $26.16 $16.27 3,133
2016-06-15 $26.05 $26.33 $26.02 $26.03 $16.19 6,779
2016-06-14 $25.96 $26.39 $25.96 $26.19 $16.29 1,905
2016-06-13 $26.24 $26.37 $26.04 $26.08 $16.22 12,628
2016-06-10 $25.95 $26.45 $25.95 $26.35 $16.39 3,129
2016-06-09 $25.96 $25.97 $25.91 $25.97 $16.16 1,176
2016-06-08 $25.97 $25.97 $25.80 $25.97 $16.16 1,782
2016-06-07 $25.72 $25.95 $25.72 $25.87 $16.09 11,658
2016-06-06 $26.05 $26.26 $25.70 $25.75 $16.02 10,683
2016-06-03 $25.95 $26.25 $25.95 $26.24 $16.32 47,265
2016-06-02 $25.84 $26.00 $25.84 $25.95 $16.14 9,288
2016-06-01 $25.74 $26.10 $25.73 $25.86 $16.09 169,828
2016-05-31 $26.00 $26.00 $25.65 $25.73 $16.01 12,067
2016-05-27 $25.92 $26.02 $25.74 $25.98 $16.16 3,072
2016-05-26 $25.91 $26.29 $25.49 $26.29 $16.36 7,068
2016-05-25 $25.97 $25.97 $25.89 $25.89 $16.11 695
2016-05-24 $26.19 $26.19 $25.89 $25.89 $16.11 13,284
2016-05-23 $25.96 $26.29 $25.76 $26.29 $16.36 9,923
2016-05-20 $26.17 $26.17 $25.56 $25.95 $16.14 7,244
2016-05-19 $25.96 $26.05 $25.93 $26.04 $16.20 3,001
2016-05-18 $25.63 $26.37 $25.63 $25.90 $16.11 13,004
2016-05-17 $25.79 $26.26 $25.79 $26.06 $16.21 10,828
2016-05-16 $25.90 $25.90 $25.89 $25.89 $16.11 642
2016-05-13 $25.40 $25.90 $25.40 $25.85 $16.08 11,245
2016-05-12 $25.48 $25.61 $25.38 $25.61 $15.93 17,590
2016-05-11 $25.69 $25.69 $25.39 $25.65 $15.96 19,034
2016-05-10 $25.87 $25.87 $25.52 $25.53 $15.88 20,798
2016-05-09 $25.80 $25.80 $25.80 $25.80 $16.05 236
2016-05-06 $25.80 $26.05 $25.80 $25.80 $16.05 1,291
2016-05-05 $25.71 $26.26 $25.71 $26.21 $16.31 50,736
2016-05-04 $26.39 $26.39 $26.39 $26.39 $16.42 344
2016-05-03 $26.13 $26.43 $26.13 $26.43 $16.44 663
2016-05-02 $26.06 $26.27 $26.06 $26.27 $16.34 601
2016-04-29 $25.90 $26.13 $25.86 $26.13 $16.26 1,273
2016-04-28 $25.97 $25.97 $25.97 $25.97 $16.15 465
2016-04-27 $25.89 $26.04 $25.89 $26.00 $16.17 573
2016-04-26 $26.00 $26.00 $26.00 $26.00 $16.17 228
2016-04-25 $25.70 $26.10 $25.70 $26.00 $16.17 1,236
2016-04-22 $26.30 $26.35 $25.71 $25.71 $15.99 3,926
2016-04-21 $25.80 $26.00 $25.80 $26.00 $16.17 2,819
2016-04-20 $26.32 $26.35 $26.13 $26.34 $16.39 1,759
2016-04-19 $25.98 $26.10 $25.98 $26.02 $16.19 1,807
2016-04-18 $26.29 $26.29 $26.29 $26.29 $16.36 297
2016-04-15 $26.05 $26.24 $26.02 $26.24 $16.32 3,199
2016-04-14 $25.92 $25.92 $25.92 $25.92 $16.12 86
2016-04-13 $25.80 $25.92 $25.80 $25.92 $16.12 1,042
2016-04-12 $25.88 $25.90 $25.75 $25.75 $16.02 1,080
2016-04-11 $25.74 $25.74 $25.74 $25.74 $16.01 818
2016-04-08 $25.75 $25.85 $25.73 $25.74 $16.01 1,423
2016-04-07 $25.78 $25.78 $25.71 $25.71 $16.00 1,518
2016-04-06 $25.78 $25.83 $25.78 $25.83 $16.07 2,783
2016-04-05 $25.76 $25.83 $25.76 $25.83 $16.07 424
2016-04-04 $25.85 $25.94 $25.68 $25.72 $16.00 5,488
2016-04-01 $25.71 $25.95 $25.67 $25.95 $16.14 1,561
2016-03-31 $26.00 $26.00 $26.00 $26.00 $16.17 1,912
2016-03-30 $25.97 $26.24 $25.96 $26.00 $16.17 19,461
2016-03-29 $25.69 $25.92 $25.69 $25.92 $16.12 34,359
2016-03-28 $25.78 $25.91 $25.62 $25.90 $15.83 4,134
2016-03-24 $25.84 $25.84 $25.80 $25.83 $15.78 1,209
2016-03-23 $25.55 $25.69 $25.54 $25.69 $15.70 3,461
2016-03-22 $25.62 $25.63 $25.52 $25.52 $15.59 15,067
2016-03-21 $25.60 $25.60 $25.60 $25.60 $15.64 251
2016-03-18 $25.48 $25.60 $25.45 $25.60 $15.64 39,640
2016-03-17 $25.49 $25.50 $25.46 $25.48 $15.57 2,710
2016-03-16 $25.50 $25.50 $25.40 $25.42 $15.53 59,210
2016-03-15 $25.47 $25.60 $25.35 $25.39 $15.51 27,243
2016-03-14 $25.51 $25.60 $25.42 $25.60 $15.64 3,453
2016-03-11 $25.60 $25.60 $25.35 $25.59 $15.64 6,009
2016-03-10 $25.41 $25.55 $25.25 $25.55 $15.61 71,844
2016-03-09 $25.28 $25.41 $25.26 $25.40 $15.52 6,053
2016-03-08 $25.27 $25.60 $25.27 $25.44 $15.55 13,073
2016-03-07 $25.20 $25.60 $25.20 $25.25 $15.43 1,014
2016-03-04 $26.20 $26.31 $25.19 $25.53 $15.60 11,990
2016-03-03 $26.26 $26.26 $26.26 $26.26 $16.05 434
2016-03-02 $26.15 $26.15 $26.11 $26.11 $15.95 443
2016-03-01 $25.76 $25.90 $25.76 $25.90 $15.83 4,099
2016-02-29 $26.15 $26.15 $25.74 $26.11 $15.95 1,377
2016-02-26 $25.77 $26.15 $25.59 $26.15 $15.98 7,097
2016-02-25 $25.55 $25.81 $25.55 $25.77 $15.75 1,573
2016-02-24 $25.65 $25.73 $25.65 $25.73 $15.72 14,771
2016-02-23 $25.56 $25.65 $25.56 $25.65 $15.67 1,197
2016-02-22 $25.64 $25.64 $25.56 $25.56 $15.62 986
2016-02-19 $25.65 $25.65 $25.30 $25.49 $15.58 5,235
2016-02-18 $25.49 $25.55 $25.40 $25.40 $15.52 1,520
2016-02-17 $25.25 $25.71 $25.25 $25.50 $15.58 5,654
2016-02-16 $24.71 $25.34 $24.71 $25.32 $15.47 5,266
2016-02-12 $24.80 $25.04 $24.71 $24.71 $15.10 2,222
2016-02-11 $24.72 $24.73 $24.52 $24.70 $15.09 12,748
2016-02-10 $25.27 $25.27 $24.50 $24.50 $14.97 12,111
2016-02-09 $25.32 $25.32 $25.32 $25.32 $15.47 461
2016-02-08 $25.25 $25.25 $25.25 $25.25 $15.43 170
2016-02-05 $25.03 $25.25 $25.03 $25.25 $15.43 6,960
2016-02-04 $25.23 $25.23 $25.22 $25.23 $15.42 840
2016-02-03 $25.13 $25.18 $25.13 $25.16 $15.37 2,967
2016-02-02 $25.15 $25.20 $25.15 $25.18 $15.39 1,070
2016-02-01 $25.00 $25.18 $25.00 $25.15 $15.37 1,602
2016-01-29 $24.99 $25.28 $24.99 $25.14 $15.36 1,262
2016-01-28 $25.01 $25.25 $25.01 $25.05 $15.31 4,706
2016-01-27 $25.13 $25.15 $25.00 $25.00 $15.28 3,228
2016-01-26 $24.94 $25.20 $24.90 $25.15 $15.37 32,257
2016-01-25 $24.98 $24.98 $24.43 $24.94 $15.24 15,646
2016-01-22 $25.50 $25.50 $24.96 $24.98 $15.26 88,952
2016-01-21 $25.10 $25.10 $24.80 $25.00 $15.28 8,722
2016-01-20 $25.04 $25.60 $25.03 $25.29 $15.45 4,971
2016-01-19 $25.31 $25.60 $25.31 $25.40 $15.52 10,811
2016-01-15 $25.94 $25.94 $25.30 $25.59 $15.64 5,128
2016-01-14 $25.77 $25.80 $25.50 $25.60 $15.64 2,644
2016-01-13 $26.15 $26.15 $25.50 $25.50 $15.58 1,825
2016-01-12 $25.51 $25.51 $25.34 $25.45 $15.55 1,564
2016-01-11 $26.06 $26.06 $25.71 $25.71 $15.71 5,811
2016-01-08 $26.06 $26.06 $26.06 $26.06 $15.92 310
2016-01-07 $25.66 $26.14 $25.55 $25.80 $15.77 8,915
2016-01-06 $25.59 $25.59 $25.33 $25.33 $15.48 2,444
2016-01-05 $25.31 $25.43 $25.31 $25.31 $15.47 814
2016-01-04 $25.43 $25.43 $25.43 $25.43 $15.54 287
2015-12-31 $25.64 $25.64 $25.50 $25.50 $15.58 609
2015-12-30 $25.60 $25.60 $25.60 $25.60 $15.64 544
2015-12-29 $25.26 $25.45 $25.12 $25.34 $15.48 26,029
2015-12-28 $25.44 $25.55 $25.44 $25.55 $15.33 1,482
2015-12-24 $25.42 $25.44 $25.35 $25.35 $15.21 3,010
2015-12-23 $25.44 $25.44 $25.41 $25.43 $15.26 1,387
2015-12-22 $25.14 $25.14 $25.14 $25.14 $15.08 530
2015-12-21 $25.20 $25.44 $25.10 $25.10 $15.06 5,746
2015-12-18 $25.20 $25.20 $25.15 $25.17 $15.10 12,237
2015-12-17 $25.40 $25.44 $25.13 $25.20 $15.12 3,237
2015-12-16 $25.20 $25.42 $25.05 $25.42 $15.25 6,901
2015-12-15 $25.28 $25.40 $25.03 $25.16 $15.09 6,985
2015-12-14 $25.02 $25.28 $24.76 $24.95 $14.97 9,525
2015-12-11 $25.06 $25.33 $25.06 $25.29 $15.17 11,363
2015-12-10 $25.23 $25.23 $25.08 $25.20 $15.12 10,626
2015-12-09 $25.15 $25.29 $25.05 $25.23 $15.14 5,923
2015-12-08 $25.30 $25.30 $25.00 $25.00 $15.00 16,513
2015-12-07 $25.45 $25.45 $25.27 $25.27 $15.16 2,730
2015-12-04 $25.68 $25.68 $25.42 $25.43 $15.26 4,782
2015-12-03 $25.55 $25.69 $25.50 $25.69 $15.41 5,602
2015-12-02 $25.84 $26.10 $25.62 $25.84 $15.50 4,095
2015-12-01 $25.59 $25.63 $25.47 $25.58 $15.35 10,624
2015-11-30 $25.94 $25.94 $25.45 $25.60 $15.36 3,111
2015-11-27 $25.35 $25.90 $25.35 $25.65 $15.39 7,998
2015-11-25 $25.65 $25.65 $25.65 $25.65 $15.39 1,885
2015-11-24 $25.33 $25.60 $25.33 $25.60 $15.36 5,062
2015-11-23 $25.56 $25.58 $25.45 $25.45 $15.27 3,463
2015-11-20 $25.62 $25.62 $25.40 $25.42 $15.25 4,353
2015-11-19 $25.40 $25.40 $25.40 $25.40 $15.24 307
2015-11-18 $25.65 $25.65 $25.26 $25.42 $15.25 2,515
2015-11-17 $25.70 $26.15 $25.55 $25.55 $15.33 8,658
2015-11-16 $25.65 $25.67 $25.60 $25.65 $15.39 4,608
2015-11-13 $25.65 $25.65 $25.65 $25.65 $15.39 512
2015-11-12 $25.65 $25.65 $25.65 $25.65 $15.39 149
2015-11-11 $26.36 $26.36 $25.65 $25.65 $15.39 1,595
2015-11-10 $26.10 $26.28 $25.89 $25.89 $15.53 885
2015-11-09 $26.06 $26.06 $26.06 $26.06 $15.63 311
2015-11-06 $26.06 $26.06 $26.06 $26.06 $15.63 318
2015-11-05 $25.98 $26.05 $25.89 $26.05 $15.63 3,620
2015-11-04 $25.89 $25.89 $25.89 $25.89 $15.53 286
2015-11-03 $25.89 $25.89 $25.89 $25.89 $15.53 41
2015-11-02 $25.89 $25.89 $25.89 $25.89 $15.53 190
2015-10-30 $26.18 $26.18 $25.89 $25.89 $15.53 1,103
2015-10-29 $25.86 $26.15 $25.86 $26.15 $15.69 780
2015-10-28 $25.76 $26.14 $25.76 $26.14 $15.68 1,108
2015-10-27 $26.19 $26.19 $26.02 $26.09 $15.65 765
2015-10-26 $25.79 $26.14 $25.79 $26.06 $15.63 8,705
2015-10-23 $25.64 $25.74 $25.64 $25.66 $15.39 7,802
2015-10-22 $25.73 $25.73 $25.73 $25.73 $15.44 238
2015-10-21 $25.64 $25.64 $25.64 $25.64 $15.38 449
2015-10-20 $25.50 $25.61 $25.50 $25.61 $15.36 2,315
2015-10-19 $25.29 $25.55 $25.29 $25.55 $15.33 1,739
2015-10-16 $25.35 $25.35 $25.35 $25.35 $15.21 373
2015-10-15 $25.60 $25.60 $25.29 $25.29 $15.17 1,314
2015-10-14 $25.52 $25.52 $25.43 $25.47 $15.28 3,882
2015-10-13 $25.72 $25.72 $25.72 $25.72 $15.43 320
2015-10-12 $25.50 $25.52 $25.31 $25.52 $15.31 823
2015-10-09 $25.52 $25.52 $25.52 $25.52 $15.31 680
2015-10-08 $25.58 $25.64 $25.33 $25.37 $15.22 2,715
2015-10-07 $25.78 $25.78 $25.78 $25.78 $15.47 271
2015-10-06 $25.42 $25.42 $25.42 $25.42 $15.25 216
2015-10-05 $25.32 $25.52 $25.24 $25.30 $15.18 11,395
2015-10-02 $25.83 $25.83 $25.12 $25.25 $15.15 4,600
2015-10-01 $25.42 $25.42 $25.25 $25.40 $15.24 89,787
2015-09-30 $25.74 $25.74 $25.40 $25.40 $15.24 3,194
2015-09-29 $25.60 $25.77 $25.60 $25.77 $15.46 2,533
2015-09-28 $25.33 $25.87 $25.30 $25.75 $15.45 1,805
2015-09-25 $26.36 $26.36 $26.36 $26.36 $15.53 556
2015-09-24 $26.40 $26.40 $26.40 $26.40 $15.56 1,139
2015-09-23 $26.41 $26.41 $26.41 $26.41 $15.56 391
2015-09-22 $26.41 $26.41 $26.41 $26.41 $15.56 236
2015-09-21 $26.41 $26.41 $26.41 $26.41 $15.56 131
2015-09-18 $26.11 $26.49 $26.11 $26.48 $15.60 1,486
2015-09-17 $26.02 $26.48 $26.02 $26.48 $15.60 5,633
2015-09-16 $26.00 $26.39 $26.00 $26.30 $15.50 3,674
2015-09-15 $25.65 $26.45 $25.65 $25.95 $15.29 4,685
2015-09-14 $25.91 $26.00 $25.65 $25.65 $15.11 3,334
2015-09-11 $25.90 $25.90 $25.65 $25.90 $15.26 7,028
2015-09-10 $25.95 $25.95 $25.51 $25.70 $15.14 5,737
2015-09-09 $25.90 $25.91 $25.90 $25.91 $15.27 822
2015-09-08 $26.01 $26.15 $25.90 $26.12 $15.39 3,515
2015-09-04 $26.04 $26.15 $25.75 $26.13 $15.40 14,987
2015-09-03 $26.14 $26.50 $26.03 $26.03 $15.34 3,538
2015-09-02 $26.05 $26.05 $26.05 $26.05 $15.35 532
2015-09-01 $26.38 $26.38 $26.00 $26.14 $15.40 1,950

Washington Prime Group Inc (WPGHQ) News Headlines

Recent Washington Prime Group Inc (WPGHQ) News
Similar Companies to Washington Prime Group Inc (WPGHQ) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.