Washington Prime Group Inc (WPGIQ) Exchange: PINK

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

Data as of May 6, 2024

$4.62 ($0.01) 0.22%

Washington Prime Group Inc - Daily Information
Click for more stock information on Washington Prime Group Inc.
Daily Information Data
Date May 6, 2024
Open $4.64
Previous Close $4.62
High $4.64
Low $4.62
Adjusted Open $4.64
Previous Adjusted Close $4.62
Adjusted High $4.64
Adjusted Low $4.62

About Washington Prime Group Inc (WPGIQ)

Washington Prime Group Inc. 6.875% Series I Cumulative Redeemable Preferred SBI

Invest in Washington Prime Group Inc (WPGIQ)
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.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Washington Prime Group Inc (WPGIQ)

Date Open High Low Close Adj.Close Volume
2021-10-21 $4.64 $4.64 $4.62 $4.62 $4.62 1,640
2021-10-20 $4.61 $4.61 $4.61 $4.61 $4.61 96
2021-10-19 $4.60 $4.71 $4.60 $4.61 $4.61 2,273
2021-10-18 $4.61 $4.61 $4.61 $4.61 $4.61 2,028
2021-10-15 $4.60 $4.61 $4.60 $4.60 $4.60 6,526
2021-10-14 $4.60 $4.61 $4.60 $4.61 $4.61 526
2021-10-13 $4.61 $4.61 $4.58 $4.60 $4.60 36,803
2021-10-12 $4.60 $4.64 $4.60 $4.61 $4.61 33,471
2021-10-11 $4.62 $4.63 $4.62 $4.63 $4.63 1,187
2021-10-08 $4.61 $4.61 $4.60 $4.60 $4.60 8,932
2021-10-07 $4.60 $4.64 $4.60 $4.64 $4.64 6,476
2021-10-06 $4.52 $4.55 $4.52 $4.55 $4.55 6,036
2021-10-05 $4.50 $4.56 $4.50 $4.52 $4.52 15,088
2021-10-04 $4.59 $4.59 $4.34 $4.47 $4.47 2,446
2021-10-01 $1.02 $4.67 $1.02 $4.60 $4.60 4,985
2021-09-30 $4.46 $4.80 $4.46 $4.57 $4.57 9,601
2021-09-29 $4.64 $4.64 $4.55 $4.64 $4.64 16,133
2021-09-28 $4.60 $4.64 $4.60 $4.64 $4.64 26,829
2021-09-27 $4.59 $4.64 $4.59 $4.62 $4.62 8,446
2021-09-24 $4.60 $4.64 $4.60 $4.64 $4.64 27,277
2021-09-23 $4.61 $4.65 $4.53 $4.63 $4.63 16,816
2021-09-22 $4.56 $4.67 $4.56 $4.60 $4.60 14,097
2021-09-21 $4.45 $4.57 $4.45 $4.57 $4.57 22,889
2021-09-20 $4.54 $4.57 $4.53 $4.56 $4.56 42,838
2021-09-17 $4.54 $4.55 $4.54 $4.55 $4.55 3,814
2021-09-16 $4.54 $4.54 $4.53 $4.54 $4.54 14,208
2021-09-15 $4.52 $4.56 $4.52 $4.56 $4.56 35,526
2021-09-14 $4.50 $4.55 $4.50 $4.51 $4.51 66,642
2021-09-13 $4.47 $4.52 $4.47 $4.52 $4.52 53,942
2021-09-10 $4.46 $4.53 $4.46 $4.53 $4.53 63,556
2021-09-09 $4.46 $4.50 $4.46 $4.47 $4.47 68,695
2021-09-08 $4.44 $4.50 $4.44 $4.47 $4.47 30,617
2021-09-07 $4.28 $4.49 $4.28 $4.45 $4.45 45,760
2021-09-03 $4.44 $4.53 $4.42 $4.53 $4.53 78,600
2021-09-02 $4.40 $4.45 $4.39 $4.45 $4.45 104,648
2021-09-01 $4.40 $4.41 $4.28 $4.38 $4.38 41,411
2021-08-31 $4.41 $4.41 $4.32 $4.40 $4.40 36,537
2021-08-30 $4.36 $4.40 $4.36 $4.40 $4.40 20,348
2021-08-27 $4.31 $4.46 $4.30 $4.40 $4.40 31,774
2021-08-26 $4.30 $4.40 $4.25 $4.35 $4.35 76,077
2021-08-25 $4.23 $4.44 $4.05 $4.43 $4.43 259,342
2021-08-24 $2.23 $3.65 $2.23 $3.28 $3.28 62,631
2021-08-23 $2.25 $2.32 $2.20 $2.23 $2.23 26,543
2021-08-20 $2.31 $2.31 $2.22 $2.23 $2.23 20,033
2021-08-19 $2.40 $2.41 $2.25 $2.31 $2.31 63,460
2021-08-18 $2.53 $2.53 $2.45 $2.50 $2.50 22,048
2021-08-17 $2.48 $2.48 $2.42 $2.45 $2.45 10,603
2021-08-16 $2.57 $2.62 $2.19 $2.50 $2.50 55,250
2021-08-13 $2.66 $2.66 $2.58 $2.62 $2.62 7,137
2021-08-12 $2.60 $2.70 $2.60 $2.70 $2.70 18,718
2021-08-11 $2.66 $2.69 $2.58 $2.61 $2.61 13,410
2021-08-10 $2.79 $2.85 $2.66 $2.75 $2.75 39,361
2021-08-09 $2.79 $3.10 $2.79 $2.79 $2.79 42,597
2021-08-06 $2.96 $2.99 $2.74 $2.89 $2.89 32,264
2021-08-05 $3.16 $3.25 $2.96 $3.04 $3.04 56,529
2021-08-04 $3.30 $3.40 $3.23 $3.28 $3.28 16,166
2021-08-03 $3.49 $3.56 $3.39 $3.39 $3.39 15,581
2021-08-02 $3.35 $3.49 $3.18 $3.48 $3.48 30,566
2021-07-30 $3.31 $3.48 $3.30 $3.33 $3.33 7,802
2021-07-29 $3.50 $3.50 $3.31 $3.31 $3.31 14,799
2021-07-28 $3.35 $3.57 $3.25 $3.50 $3.50 35,337
2021-07-27 $3.16 $3.45 $3.16 $3.25 $3.25 13,684
2021-07-26 $3.14 $3.35 $3.14 $3.21 $3.21 15,065
2021-07-23 $3.65 $3.65 $3.35 $3.44 $3.44 11,833
2021-07-22 $3.38 $3.65 $3.38 $3.51 $3.51 27,236
2021-07-21 $3.36 $3.59 $3.34 $3.59 $3.59 39,126
2021-07-20 $3.30 $3.50 $3.23 $3.38 $3.38 56,070
2021-07-19 $3.21 $3.54 $3.20 $3.42 $3.42 50,046
2021-07-16 $3.11 $3.35 $3.11 $3.20 $3.20 24,989
2021-07-15 $3.21 $3.26 $3.21 $3.25 $3.25 13,406
2021-07-14 $3.22 $3.35 $3.20 $3.30 $3.30 33,756
2021-07-13 $3.15 $3.30 $3.15 $3.15 $3.15 30,272
2021-07-12 $3.05 $3.16 $3.01 $3.10 $3.10 49,941
2021-07-09 $2.75 $3.10 $2.70 $3.05 $3.05 103,427
2021-07-08 $3.25 $3.40 $2.66 $2.82 $2.82 162,762
2021-07-07 $3.15 $3.20 $3.06 $3.15 $3.15 15,152
2021-07-06 $3.08 $3.19 $3.01 $3.11 $3.11 46,651
2021-07-02 $3.01 $3.13 $2.91 $3.08 $3.08 56,584
2021-07-01 $3.30 $3.30 $3.03 $3.05 $3.05 50,168
2021-06-30 $3.40 $3.40 $3.06 $3.25 $3.25 50,494
2021-06-29 $3.32 $3.42 $3.30 $3.30 $3.30 23,554
2021-06-28 $3.60 $3.60 $3.13 $3.25 $3.25 134,772
2021-06-25 $3.69 $3.69 $3.44 $3.55 $3.55 22,294
2021-06-24 $3.52 $3.75 $3.52 $3.69 $3.69 48,470
2021-06-23 $3.33 $3.64 $3.33 $3.57 $3.57 365,747
2021-06-22 $3.60 $3.78 $3.49 $3.57 $3.57 132,964
2021-06-21 $3.68 $3.82 $3.58 $3.60 $3.60 233,646
2021-06-18 $3.75 $3.75 $3.58 $3.58 $3.58 283,304
2021-06-17 $3.74 $3.75 $3.59 $3.73 $3.73 40,087
2021-06-16 $3.77 $3.77 $3.51 $3.72 $3.72 52,918
2021-06-15 $3.52 $3.89 $3.50 $3.76 $3.76 368,337
2021-06-14 $4.25 $4.49 $3.03 $3.90 $3.90 912,490
2021-06-11 $8.00 $8.13 $7.54 $7.90 $7.90 35,822
2021-06-10 $7.95 $8.15 $7.45 $7.77 $7.77 128,626
2021-06-09 $7.00 $7.95 $6.84 $7.90 $7.90 107,738
2021-06-08 $6.73 $7.00 $6.38 $6.68 $6.68 78,702
2021-06-07 $6.06 $6.65 $5.79 $6.38 $6.38 35,289
2021-06-04 $5.69 $6.57 $5.55 $6.10 $6.10 86,750
2021-06-03 $5.92 $6.12 $4.76 $5.69 $5.69 230,096
2021-06-02 $6.47 $6.70 $5.69 $6.23 $6.23 132,003
2021-06-01 $4.19 $6.78 $4.19 $6.34 $6.34 384,676
2021-05-28 $3.95 $4.34 $3.87 $4.18 $4.18 133,923
2021-05-27 $3.88 $3.88 $3.73 $3.79 $3.79 19,780
2021-05-26 $3.70 $4.05 $3.65 $3.88 $3.88 91,831
2021-05-25 $3.74 $3.75 $3.50 $3.61 $3.61 40,565
2021-05-24 $3.90 $3.95 $3.67 $3.75 $3.75 52,700
2021-05-21 $4.15 $4.15 $3.84 $4.02 $4.02 29,839
2021-05-20 $4.25 $4.25 $3.94 $4.17 $4.17 20,827
2021-05-19 $4.10 $4.14 $3.62 $4.14 $4.14 117,923
2021-05-18 $3.86 $4.23 $3.71 $4.19 $4.19 76,822
2021-05-17 $4.07 $4.15 $3.59 $3.87 $3.87 126,164
2021-05-14 $4.45 $4.45 $4.33 $4.36 $4.36 57,702
2021-05-13 $3.84 $4.60 $3.81 $4.43 $4.43 35,595
2021-05-12 $3.91 $4.09 $3.42 $4.09 $4.09 68,029
2021-05-11 $5.13 $5.13 $3.80 $4.05 $4.05 178,188
2021-05-10 $6.27 $6.28 $4.97 $5.40 $5.40 75,310
2021-05-07 $6.32 $6.32 $6.18 $6.27 $6.27 16,382
2021-05-06 $6.50 $6.50 $6.12 $6.30 $6.30 10,653
2021-05-05 $6.90 $6.90 $6.43 $6.64 $6.64 18,900
2021-05-04 $6.61 $6.75 $6.39 $6.62 $6.62 21,625
2021-05-03 $6.80 $6.99 $6.45 $6.74 $6.74 29,993
2021-04-30 $6.81 $6.93 $6.10 $6.83 $6.83 42,517
2021-04-29 $6.90 $7.10 $6.90 $6.95 $6.95 28,471
2021-04-28 $6.14 $6.94 $6.13 $6.88 $6.88 26,295
2021-04-27 $6.46 $7.29 $6.38 $6.72 $6.72 72,426
2021-04-26 $5.86 $6.47 $5.54 $6.41 $6.41 42,839
2021-04-23 $5.29 $5.54 $4.95 $5.54 $5.54 45,970
2021-04-22 $4.76 $5.29 $4.74 $5.25 $5.25 34,587
2021-04-21 $4.50 $4.75 $4.41 $4.75 $4.75 12,085
2021-04-20 $4.32 $4.50 $4.32 $4.47 $4.47 29,132
2021-04-19 $4.42 $4.42 $4.24 $4.32 $4.32 9,367
2021-04-16 $4.26 $4.42 $4.20 $4.40 $4.40 36,795
2021-04-15 $4.34 $4.43 $4.31 $4.31 $4.31 10,642
2021-04-14 $4.53 $4.63 $4.40 $4.41 $4.41 20,713
2021-04-13 $4.58 $4.77 $4.50 $4.53 $4.53 57,988
2021-04-12 $4.49 $4.68 $4.49 $4.60 $4.60 48,462
2021-04-09 $4.60 $4.66 $4.25 $4.45 $4.45 27,034
2021-04-08 $4.74 $4.74 $4.46 $4.53 $4.53 18,724
2021-04-07 $4.50 $4.85 $4.30 $4.77 $4.77 41,005
2021-04-06 $4.17 $4.76 $4.12 $4.70 $4.70 47,987
2021-04-05 $4.24 $4.24 $4.02 $4.07 $4.07 23,670
2021-04-01 $4.27 $4.44 $4.15 $4.24 $4.24 22,219
2021-03-31 $4.15 $4.32 $4.02 $4.13 $4.13 29,896
2021-03-30 $4.30 $4.45 $4.10 $4.15 $4.15 43,039
2021-03-29 $4.39 $4.53 $4.21 $4.46 $4.46 30,952
2021-03-26 $4.31 $4.51 $4.20 $4.29 $4.29 80,624
2021-03-25 $4.56 $4.60 $4.22 $4.25 $4.25 35,831
2021-03-24 $4.80 $5.20 $4.50 $4.55 $4.55 21,509
2021-03-23 $4.74 $4.80 $4.50 $4.52 $4.52 36,401
2021-03-22 $4.44 $4.90 $4.31 $4.58 $4.58 82,482
2021-03-19 $4.03 $4.48 $3.99 $4.28 $4.28 66,615
2021-03-18 $4.37 $4.49 $3.90 $4.14 $4.14 111,388
2021-03-17 $4.21 $4.69 $3.29 $4.37 $4.37 245,492
2021-03-16 $5.33 $5.33 $4.92 $5.05 $5.05 116,259
2021-03-15 $5.63 $5.63 $4.90 $5.25 $5.25 119,415
2021-03-12 $5.00 $5.78 $4.92 $5.27 $5.27 93,699
2021-03-11 $4.50 $5.16 $4.45 $4.90 $4.90 48,308
2021-03-10 $4.38 $5.30 $4.38 $4.50 $4.50 168,624
2021-03-09 $3.00 $5.44 $3.00 $4.39 $4.39 341,946
2021-03-08 $4.47 $4.47 $2.77 $2.92 $2.92 303,563
2021-03-05 $4.30 $5.23 $2.72 $4.47 $4.47 398,110
2021-03-04 $7.10 $7.10 $4.23 $4.69 $4.69 301,215
2021-03-03 $6.71 $7.21 $6.71 $7.18 $7.18 36,137
2021-03-02 $6.80 $6.92 $6.18 $6.80 $6.80 54,379
2021-03-01 $6.90 $7.16 $6.60 $6.76 $6.76 82,865
2021-02-26 $6.85 $7.24 $6.72 $6.95 $6.95 73,509
2021-02-25 $6.88 $7.18 $6.72 $6.79 $6.79 124,170
2021-02-24 $6.55 $7.20 $6.55 $7.05 $7.05 137,202
2021-02-23 $6.90 $6.95 $6.51 $6.64 $6.64 165,206
2021-02-22 $6.90 $7.18 $6.77 $6.84 $6.84 128,023
2021-02-19 $7.38 $7.43 $6.78 $7.05 $7.05 117,054
2021-02-18 $6.80 $7.50 $6.80 $7.25 $7.25 142,601
2021-02-17 $8.00 $8.30 $6.60 $6.81 $6.81 146,629
2021-02-16 $12.09 $12.40 $7.54 $8.05 $8.05 282,558
2021-02-12 $14.65 $14.99 $14.59 $14.99 $14.99 3,512
2021-02-11 $15.00 $15.00 $14.61 $14.68 $14.68 5,986
2021-02-10 $14.47 $14.75 $14.30 $14.52 $14.52 11,207
2021-02-09 $14.50 $14.50 $14.09 $14.31 $14.31 4,748
2021-02-08 $14.80 $14.84 $14.31 $14.47 $14.47 16,351
2021-02-05 $15.32 $15.32 $14.16 $15.08 $15.08 23,233
2021-02-04 $15.70 $15.85 $15.05 $15.34 $15.34 18,328
2021-02-03 $16.04 $16.10 $15.75 $15.99 $15.99 5,267
2021-02-02 $15.40 $15.91 $15.40 $15.90 $15.90 6,185
2021-02-01 $15.73 $15.78 $15.15 $15.50 $15.50 9,542
2021-01-29 $15.83 $16.14 $15.44 $15.44 $15.44 3,404
2021-01-28 $16.06 $16.80 $15.40 $16.24 $16.24 20,184
2021-01-27 $16.27 $16.50 $15.97 $16.25 $16.25 17,782
2021-01-26 $16.25 $16.57 $16.25 $16.30 $16.30 9,104
2021-01-25 $15.86 $16.15 $15.86 $16.15 $16.15 5,354
2021-01-22 $15.81 $16.02 $15.81 $16.02 $16.02 2,214
2021-01-21 $16.07 $16.07 $15.81 $15.87 $15.87 4,957
2021-01-20 $16.13 $16.18 $16.01 $16.04 $16.04 3,090
2021-01-19 $16.00 $16.30 $15.81 $15.97 $15.97 11,172
2021-01-15 $16.30 $16.30 $15.19 $16.10 $16.10 15,857
2021-01-14 $15.50 $16.60 $14.98 $16.23 $16.23 30,990
2021-01-13 $14.60 $15.18 $14.56 $15.18 $15.18 12,280
2021-01-12 $14.86 $14.86 $14.28 $14.30 $14.30 8,717
2021-01-11 $14.72 $14.89 $14.43 $14.69 $14.69 6,086
2021-01-08 $14.00 $14.70 $14.00 $14.70 $14.70 19,211
2021-01-07 $14.92 $14.92 $13.80 $14.54 $14.54 22,939
2021-01-06 $14.40 $15.05 $14.40 $14.77 $14.77 30,641
2021-01-05 $13.88 $14.39 $13.88 $14.39 $14.39 16,548
2021-01-04 $14.04 $14.25 $13.75 $14.25 $14.25 14,071
2020-12-31 $14.23 $14.39 $13.95 $14.01 $14.01 9,115
2020-12-30 $14.00 $14.48 $13.94 $13.95 $13.95 30,684
2020-12-29 $14.15 $14.25 $14.01 $14.01 $14.01 43,578
2020-12-28 $14.64 $14.64 $14.01 $14.26 $14.26 34,049
2020-12-24 $14.50 $14.50 $13.67 $14.50 $14.50 10,205
2020-12-23 $14.75 $14.75 $14.43 $14.60 $14.18 19,020
2020-12-22 $14.43 $14.94 $14.22 $14.66 $14.24 46,416
2020-12-21 $14.70 $14.75 $14.40 $14.43 $14.01 27,790
2020-12-18 $15.20 $15.30 $14.35 $14.83 $14.40 31,518
2020-12-17 $15.21 $15.72 $14.58 $15.50 $15.05 14,747
2020-12-16 $13.25 $15.08 $13.25 $14.94 $14.51 65,353
2020-12-15 $12.65 $13.13 $12.60 $13.13 $12.75 21,657
2020-12-14 $13.45 $13.80 $12.61 $13.27 $12.88 51,965
2020-12-11 $14.52 $14.70 $13.26 $13.68 $13.29 11,976
2020-12-10 $14.18 $15.14 $14.18 $14.42 $14.00 11,714
2020-12-09 $14.03 $14.25 $13.93 $14.25 $13.84 13,459
2020-12-08 $13.50 $14.24 $13.50 $13.82 $13.42 51,779
2020-12-07 $13.56 $13.66 $13.49 $13.53 $13.14 13,222
2020-12-04 $13.59 $13.67 $13.47 $13.60 $13.21 19,488
2020-12-03 $13.35 $13.66 $13.14 $13.66 $13.27 13,535
2020-12-02 $12.63 $13.62 $12.63 $13.12 $12.74 10,673
2020-12-01 $13.62 $13.90 $13.43 $13.61 $13.22 4,942
2020-11-30 $13.27 $14.18 $13.27 $13.66 $13.27 5,150
2020-11-27 $13.78 $14.17 $13.34 $13.70 $13.31 9,636
2020-11-25 $13.74 $14.20 $13.67 $13.91 $13.51 18,404
2020-11-24 $12.86 $14.21 $12.84 $14.00 $13.60 28,137
2020-11-23 $11.71 $12.69 $11.47 $12.56 $12.20 13,211
2020-11-20 $11.45 $12.03 $11.45 $11.67 $11.33 43,759
2020-11-19 $11.84 $11.84 $11.30 $11.70 $11.36 3,455
2020-11-18 $11.25 $11.92 $10.91 $11.81 $11.47 20,401
2020-11-17 $10.80 $11.28 $10.56 $11.16 $10.84 25,402
2020-11-16 $10.60 $10.99 $10.40 $10.77 $10.46 31,398
2020-11-13 $10.20 $10.20 $9.70 $9.73 $9.45 25,633
2020-11-12 $10.52 $10.52 $9.66 $10.50 $10.20 61,437
2020-11-11 $10.91 $11.18 $10.52 $10.52 $10.22 5,314
2020-11-10 $10.69 $11.08 $10.43 $11.08 $10.76 3,076
2020-11-09 $10.01 $11.01 $9.73 $11.01 $10.69 32,990
2020-11-06 $8.85 $9.46 $8.85 $9.24 $8.97 16,227
2020-11-05 $9.01 $9.30 $8.89 $9.21 $8.94 12,452
2020-11-04 $9.15 $9.16 $8.91 $9.03 $8.77 2,415
2020-11-03 $8.91 $9.11 $8.75 $9.00 $8.74 16,561
2020-11-02 $8.69 $9.16 $8.69 $9.16 $8.90 3,909
2020-10-30 $9.18 $9.18 $8.98 $9.04 $8.78 6,693
2020-10-29 $9.25 $9.30 $9.18 $9.18 $8.92 1,289
2020-10-28 $9.25 $9.25 $9.02 $9.04 $8.78 2,651
2020-10-27 $9.29 $9.73 $9.28 $9.38 $9.11 8,960
2020-10-26 $9.71 $9.88 $9.68 $9.78 $9.50 1,623
2020-10-23 $9.99 $10.10 $9.81 $9.81 $9.53 4,723
2020-10-22 $10.37 $10.37 $9.59 $9.70 $9.42 6,007
2020-10-21 $10.19 $10.22 $10.00 $10.05 $9.76 4,625
2020-10-20 $10.24 $10.25 $10.20 $10.24 $9.95 4,638
2020-10-19 $10.45 $10.45 $10.15 $10.20 $9.91 3,020
2020-10-16 $10.21 $10.51 $10.16 $10.49 $10.19 4,650
2020-10-15 $10.18 $10.42 $9.43 $10.42 $10.12 18,352
2020-10-14 $10.25 $10.25 $9.45 $9.45 $9.18 1,416
2020-10-13 $9.74 $9.88 $9.44 $9.61 $9.33 5,970
2020-10-12 $9.30 $9.54 $9.30 $9.54 $9.27 7,053
2020-10-09 $9.47 $9.51 $9.11 $9.40 $9.13 7,990
2020-10-08 $9.16 $9.16 $9.01 $9.08 $8.82 1,458
2020-10-07 $9.04 $9.11 $9.01 $9.01 $8.75 4,853
2020-10-06 $9.31 $9.48 $9.00 $9.32 $9.05 8,000
2020-10-05 $8.89 $9.25 $8.85 $9.07 $8.81 8,104
2020-10-02 $8.58 $9.03 $8.48 $8.87 $8.61 4,133
2020-10-01 $8.66 $9.20 $8.53 $8.85 $8.60 4,680
2020-09-30 $9.27 $9.40 $8.20 $8.80 $8.55 33,902
2020-09-29 $9.88 $9.88 $9.26 $9.26 $8.99 19,879
2020-09-28 $9.94 $10.07 $9.80 $10.01 $9.72 15,357
2020-09-25 $9.59 $9.97 $9.00 $9.62 $9.34 25,737
2020-09-24 $10.23 $10.23 $9.88 $9.92 $9.22 11,883
2020-09-23 $10.23 $10.29 $9.95 $10.15 $9.44 9,959
2020-09-22 $10.15 $10.62 $10.05 $10.05 $9.34 11,857
2020-09-21 $10.15 $10.38 $9.80 $9.95 $9.25 16,065
2020-09-18 $10.72 $10.72 $10.45 $10.45 $9.72 3,258
2020-09-17 $10.57 $11.02 $10.39 $10.55 $9.81 13,609
2020-09-16 $11.40 $11.70 $10.80 $10.80 $10.04 23,218
2020-09-15 $11.36 $11.66 $11.02 $11.20 $10.41 14,698
2020-09-14 $11.04 $11.37 $10.99 $11.37 $10.57 6,114
2020-09-11 $11.03 $11.08 $10.84 $10.84 $10.08 3,786
2020-09-10 $11.23 $11.28 $10.95 $11.02 $10.24 5,503
2020-09-09 $11.08 $11.25 $10.90 $11.00 $10.23 21,400
2020-09-08 $11.00 $11.15 $10.90 $11.06 $10.28 11,813
2020-09-04 $11.32 $11.32 $10.55 $10.99 $10.22 10,311
2020-09-03 $11.70 $11.70 $10.99 $10.99 $10.22 17,438
2020-09-02 $11.80 $11.80 $11.62 $11.70 $10.88 4,876
2020-09-01 $11.63 $12.19 $11.51 $11.96 $11.12 31,329
2020-08-31 $11.57 $11.75 $11.30 $11.42 $10.62 26,115
2020-08-28 $11.15 $11.43 $11.00 $11.11 $10.33 18,128
2020-08-27 $11.66 $11.76 $11.19 $11.19 $10.40 10,030
2020-08-26 $11.51 $11.54 $11.39 $11.52 $10.71 4,017
2020-08-25 $12.00 $12.00 $10.81 $11.32 $10.52 32,355
2020-08-24 $12.12 $12.18 $11.78 $12.00 $11.16 6,388
2020-08-21 $12.00 $12.46 $11.75 $12.05 $11.20 18,807
2020-08-20 $10.22 $12.00 $10.22 $11.60 $10.78 35,374
2020-08-19 $9.69 $10.55 $9.69 $10.22 $9.50 13,560
2020-08-18 $9.81 $9.96 $9.53 $9.69 $9.01 19,538
2020-08-17 $9.14 $9.86 $9.01 $9.75 $9.06 14,220
2020-08-14 $8.82 $9.00 $8.82 $9.00 $8.37 11,748
2020-08-13 $8.80 $9.28 $8.80 $8.95 $8.32 15,511
2020-08-12 $9.06 $9.06 $8.80 $8.90 $8.27 6,660
2020-08-11 $8.38 $9.50 $8.38 $8.57 $7.97 12,308
2020-08-10 $7.77 $8.56 $7.77 $8.53 $7.93 14,467
2020-08-07 $7.56 $7.75 $7.14 $7.73 $7.19 11,754
2020-08-06 $7.00 $7.61 $7.00 $7.58 $7.05 10,252
2020-08-05 $7.25 $7.25 $6.84 $7.00 $6.51 8,479
2020-08-04 $6.77 $7.39 $6.68 $7.39 $6.87 6,007
2020-08-03 $7.20 $7.21 $6.30 $6.67 $6.20 18,340
2020-07-31 $7.24 $7.40 $7.11 $7.40 $6.88 6,109
2020-07-30 $7.31 $7.40 $7.16 $7.39 $6.87 8,044
2020-07-29 $7.10 $7.35 $7.06 $7.22 $6.71 6,251
2020-07-28 $7.20 $7.46 $7.06 $7.11 $6.61 14,110
2020-07-27 $7.51 $7.67 $7.12 $7.24 $6.73 9,811
2020-07-24 $7.40 $7.74 $7.40 $7.74 $7.20 5,858
2020-07-23 $7.92 $8.09 $7.53 $7.75 $7.21 5,732
2020-07-22 $8.00 $8.15 $7.92 $8.15 $7.58 1,334
2020-07-21 $7.52 $8.31 $7.52 $8.00 $7.44 8,939
2020-07-20 $8.28 $8.40 $7.26 $7.81 $7.26 23,933
2020-07-17 $8.84 $8.91 $8.64 $8.72 $8.11 4,069
2020-07-16 $8.41 $9.30 $8.41 $9.10 $8.46 6,147
2020-07-15 $7.75 $8.58 $7.57 $8.40 $7.81 21,912
2020-07-14 $7.06 $7.45 $7.03 $7.45 $6.93 5,759
2020-07-13 $8.06 $8.06 $6.81 $6.89 $6.41 19,642
2020-07-10 $8.20 $8.20 $8.05 $8.05 $7.48 6,806
2020-07-09 $8.70 $8.70 $8.05 $8.20 $7.62 8,503
2020-07-08 $9.53 $9.53 $8.67 $8.81 $8.19 7,947
2020-07-07 $9.62 $9.91 $9.41 $9.54 $8.87 8,638
2020-07-06 $9.58 $9.70 $9.46 $9.61 $8.93 13,907
2020-07-02 $10.10 $10.24 $9.82 $9.82 $9.13 11,146
2020-07-01 $10.00 $10.24 $9.80 $10.03 $9.32 5,936
2020-06-30 $10.28 $10.32 $9.71 $9.89 $9.19 9,140
2020-06-29 $10.56 $10.56 $10.00 $10.32 $9.59 3,700
2020-06-26 $11.94 $11.94 $10.50 $10.74 $9.98 25,354
2020-06-25 $11.82 $12.42 $11.02 $12.37 $11.06 13,809
2020-06-24 $12.06 $12.40 $11.80 $12.31 $11.00 18,857
2020-06-23 $11.95 $12.28 $11.89 $12.01 $10.74 17,564
2020-06-22 $11.50 $11.89 $11.50 $11.71 $10.47 3,774
2020-06-19 $12.16 $12.16 $11.49 $11.65 $10.41 19,372
2020-06-18 $12.09 $12.29 $11.94 $12.00 $10.73 7,944
2020-06-17 $12.00 $12.51 $11.60 $12.11 $10.83 26,018
2020-06-16 $10.71 $11.79 $10.55 $11.79 $10.54 38,590
2020-06-15 $10.36 $10.66 $9.71 $9.71 $8.68 7,400
2020-06-12 $11.00 $11.53 $10.60 $10.69 $9.56 17,305
2020-06-11 $10.48 $11.56 $10.08 $10.52 $9.40 42,879
2020-06-10 $11.50 $11.63 $10.02 $11.51 $10.29 50,559
2020-06-09 $12.08 $12.79 $11.05 $11.73 $10.49 57,932
2020-06-08 $9.45 $12.54 $9.45 $12.39 $11.08 49,476
2020-06-05 $7.97 $9.37 $7.97 $9.11 $8.14 39,139
2020-06-04 $6.75 $7.34 $6.75 $7.31 $6.53 20,567
2020-06-03 $6.50 $6.94 $6.44 $6.83 $6.11 20,091
2020-06-02 $6.89 $6.89 $6.55 $6.55 $5.86 6,995
2020-06-01 $6.60 $6.82 $6.37 $6.60 $5.90 11,527
2020-05-29 $6.64 $6.64 $6.57 $6.60 $5.90 1,080
2020-05-28 $6.71 $7.06 $6.57 $6.57 $5.87 13,850
2020-05-27 $6.77 $7.10 $6.50 $6.86 $6.13 9,152
2020-05-26 $6.40 $6.79 $6.20 $6.79 $6.07 25,666
2020-05-22 $6.78 $6.78 $6.25 $6.25 $5.59 12,618
2020-05-21 $6.65 $6.93 $6.65 $6.71 $6.00 37,611
2020-05-20 $7.29 $7.66 $6.60 $6.89 $6.16 45,289
2020-05-19 $6.79 $7.13 $6.71 $6.85 $6.12 15,982
2020-05-18 $6.96 $7.16 $6.52 $7.11 $6.36 47,000
2020-05-15 $6.00 $6.47 $6.00 $6.47 $5.78 8,929
2020-05-14 $6.25 $6.25 $5.88 $6.10 $5.45 9,160
2020-05-13 $6.78 $6.93 $5.95 $6.15 $5.50 26,708
2020-05-12 $6.80 $7.12 $6.75 $6.91 $6.18 11,358
2020-05-11 $6.35 $6.85 $6.25 $6.80 $6.08 13,933
2020-05-08 $6.62 $7.18 $6.08 $6.46 $5.77 30,037
2020-05-07 $6.40 $7.20 $6.40 $6.58 $5.88 10,643
2020-05-06 $7.43 $7.43 $6.47 $6.58 $5.88 19,519
2020-05-05 $8.15 $8.15 $6.90 $6.95 $6.21 10,792
2020-05-04 $7.95 $7.95 $7.28 $7.41 $6.62 19,581
2020-05-01 $9.16 $9.16 $7.98 $8.11 $7.25 23,545
2020-04-30 $8.61 $8.74 $7.95 $8.61 $7.70 16,707
2020-04-29 $7.18 $8.33 $7.15 $8.25 $7.37 39,337
2020-04-28 $6.71 $7.12 $6.71 $6.98 $6.24 80,064
2020-04-27 $5.35 $6.85 $5.35 $6.73 $6.02 44,920
2020-04-24 $5.50 $5.79 $5.32 $5.77 $5.16 54,206
2020-04-23 $5.05 $5.98 $5.05 $5.98 $5.35 39,413
2020-04-22 $6.05 $6.05 $5.06 $5.09 $4.55 161,723
2020-04-21 $6.06 $6.36 $5.85 $5.85 $5.23 65,889
2020-04-20 $7.50 $7.50 $6.03 $6.18 $5.52 26,585
2020-04-17 $7.58 $7.78 $7.47 $7.65 $6.84 6,673
2020-04-16 $7.70 $7.70 $7.40 $7.40 $6.62 9,736
2020-04-15 $7.88 $7.88 $6.86 $7.69 $6.87 12,822
2020-04-14 $7.15 $7.29 $6.99 $7.17 $6.41 22,537
2020-04-13 $7.44 $7.97 $5.87 $6.69 $5.98 42,478
2020-04-09 $6.01 $7.77 $6.01 $6.81 $6.09 37,289
2020-04-08 $6.30 $7.05 $5.21 $5.99 $5.35 38,618
2020-04-07 $5.27 $6.22 $5.27 $5.73 $5.12 29,607
2020-04-06 $3.96 $5.24 $3.96 $5.05 $4.51 25,730
2020-04-03 $3.80 $4.06 $3.71 $3.95 $3.53 28,769
2020-04-02 $4.69 $4.86 $3.66 $3.77 $3.37 31,999
2020-04-01 $4.81 $5.15 $4.49 $4.69 $4.19 54,065
2020-03-31 $5.33 $5.96 $5.20 $5.21 $4.66 72,241
2020-03-30 $7.47 $7.67 $4.85 $5.75 $5.14 117,987
2020-03-27 $8.25 $8.66 $7.37 $7.93 $7.09 28,468
2020-03-26 $8.10 $9.16 $8.10 $9.16 $7.77 39,866
2020-03-25 $7.45 $8.46 $7.45 $8.21 $6.96 48,764
2020-03-24 $7.42 $7.86 $6.40 $7.10 $6.02 50,348
2020-03-23 $7.69 $7.86 $6.35 $6.75 $5.72 30,263
2020-03-20 $8.33 $8.73 $7.29 $8.19 $6.94 33,068
2020-03-19 $5.34 $11.34 $5.05 $8.50 $7.21 35,735
2020-03-18 $5.20 $6.23 $4.78 $4.95 $4.20 56,546
2020-03-17 $7.94 $9.22 $5.32 $5.65 $4.79 149,516
2020-03-16 $10.60 $10.60 $8.50 $8.53 $7.23 17,471
2020-03-13 $10.00 $11.70 $8.80 $11.70 $9.92 31,328
2020-03-12 $9.00 $9.00 $7.40 $8.16 $6.92 61,949
2020-03-11 $12.38 $12.38 $11.30 $11.49 $9.74 31,364
2020-03-10 $13.02 $13.55 $11.77 $12.65 $10.73 20,025
2020-03-09 $14.75 $14.75 $12.79 $12.89 $10.93 23,031
2020-03-06 $15.00 $15.63 $14.60 $15.25 $12.93 18,410
2020-03-05 $15.80 $15.85 $15.00 $15.45 $13.10 31,013
2020-03-04 $16.05 $16.05 $15.65 $15.85 $13.44 44,071
2020-03-03 $15.90 $16.15 $15.35 $15.70 $13.31 71,331
2020-03-02 $15.75 $15.77 $15.40 $15.55 $13.19 101,747
2020-02-28 $15.00 $15.84 $14.90 $15.40 $13.06 187,931
2020-02-27 $15.60 $16.47 $15.09 $15.32 $12.99 285,777
2020-02-26 $16.61 $16.93 $15.04 $15.10 $12.80 36,513
2020-02-25 $17.43 $17.49 $16.45 $16.89 $14.32 12,192
2020-02-24 $17.60 $17.60 $17.06 $17.06 $14.47 26,298
2020-02-21 $17.69 $17.92 $17.55 $17.71 $15.02 2,559
2020-02-20 $17.50 $17.92 $17.38 $17.68 $14.99 17,092
2020-02-19 $17.80 $17.94 $17.34 $17.50 $14.84 23,993
2020-02-18 $17.20 $17.86 $17.14 $17.57 $14.90 18,326
2020-02-14 $17.81 $17.81 $17.11 $17.27 $14.64 51,724
2020-02-13 $18.34 $18.45 $17.64 $17.92 $15.20 17,606
2020-02-12 $18.33 $18.72 $18.25 $18.34 $15.55 8,695
2020-02-11 $18.32 $18.79 $18.04 $18.43 $15.63 24,350
2020-02-10 $18.72 $18.81 $18.03 $18.29 $15.51 21,257
2020-02-07 $19.00 $19.49 $18.30 $18.34 $15.55 22,385
2020-02-06 $19.38 $19.57 $18.98 $19.11 $16.20 34,810
2020-02-05 $19.14 $19.29 $19.10 $19.25 $16.33 25,708
2020-02-04 $18.99 $19.03 $18.89 $19.00 $16.11 20,271
2020-02-03 $18.71 $19.01 $18.71 $18.86 $15.99 7,879
2020-01-31 $18.41 $18.62 $18.41 $18.55 $15.73 6,344
2020-01-30 $18.65 $18.70 $18.20 $18.32 $15.53 9,449
2020-01-29 $19.18 $19.18 $18.38 $18.70 $15.86 34,082
2020-01-28 $19.02 $19.41 $18.82 $19.05 $16.15 21,456
2020-01-27 $18.45 $18.95 $18.00 $18.64 $15.81 40,225
2020-01-24 $19.31 $19.31 $18.67 $18.73 $15.88 35,008
2020-01-23 $19.35 $19.35 $19.28 $19.34 $16.40 3,431
2020-01-22 $19.35 $19.35 $19.24 $19.30 $16.37 5,844
2020-01-21 $19.44 $19.50 $19.14 $19.39 $16.44 18,647
2020-01-17 $19.40 $19.57 $19.33 $19.57 $16.59 15,356
2020-01-16 $19.45 $19.49 $19.32 $19.42 $16.47 7,624
2020-01-15 $19.39 $19.50 $19.35 $19.41 $16.46 13,367
2020-01-14 $19.23 $19.43 $19.23 $19.25 $16.32 10,515
2020-01-13 $19.20 $19.36 $19.03 $19.24 $16.32 36,281
2020-01-10 $19.45 $19.45 $19.11 $19.23 $16.31 18,434
2020-01-09 $19.61 $19.61 $19.40 $19.48 $16.52 11,504
2020-01-08 $19.55 $19.65 $19.39 $19.60 $16.62 11,703
2020-01-07 $19.65 $19.65 $19.55 $19.64 $16.65 6,496
2020-01-06 $19.64 $19.70 $19.60 $19.65 $16.66 18,476
2020-01-03 $19.43 $19.63 $19.43 $19.60 $16.62 24,905
2020-01-02 $19.42 $19.52 $19.35 $19.43 $16.48 21,796
2019-12-31 $19.55 $19.55 $19.43 $19.43 $16.48 5,743
2019-12-30 $19.47 $19.55 $19.42 $19.53 $16.56 5,783
2019-12-27 $19.94 $19.98 $19.81 $19.94 $16.54 7,088
2019-12-26 $19.99 $19.99 $19.75 $19.99 $16.59 11,312
2019-12-24 $19.95 $19.95 $19.88 $19.95 $16.55 1,703
2019-12-23 $20.02 $20.05 $19.84 $19.96 $16.56 14,498
2019-12-20 $20.02 $20.08 $19.82 $20.08 $16.66 17,158
2019-12-19 $20.14 $20.15 $19.95 $20.02 $16.61 15,096
2019-12-18 $20.06 $20.21 $20.00 $20.13 $16.70 19,754
2019-12-17 $19.95 $20.10 $19.95 $20.05 $16.64 6,366
2019-12-16 $19.90 $19.98 $19.65 $19.91 $16.52 13,750
2019-12-13 $20.10 $20.10 $19.69 $19.93 $16.54 12,933
2019-12-12 $20.02 $20.02 $19.70 $19.89 $16.50 12,620
2019-12-11 $20.10 $20.23 $19.77 $19.95 $16.55 9,841
2019-12-10 $19.85 $20.13 $19.85 $20.09 $16.67 14,426
2019-12-09 $19.65 $20.00 $19.65 $19.82 $16.45 16,724
2019-12-06 $18.85 $19.65 $18.85 $19.60 $16.26 35,793
2019-12-05 $19.42 $19.42 $18.74 $18.85 $15.64 50,914
2019-12-04 $19.61 $19.72 $19.32 $19.51 $16.19 66,878
2019-12-03 $20.20 $20.20 $19.00 $19.57 $16.24 77,773
2019-12-02 $20.83 $20.85 $20.65 $20.66 $17.14 8,931
2019-11-29 $20.61 $20.88 $20.61 $20.71 $17.18 22,315
2019-11-27 $20.60 $20.75 $20.60 $20.74 $17.21 6,855
2019-11-26 $20.62 $20.75 $20.62 $20.68 $17.16 6,350
2019-11-25 $20.77 $20.85 $20.25 $20.73 $17.20 11,973
2019-11-22 $20.66 $20.88 $20.64 $20.77 $17.23 4,148
2019-11-21 $20.70 $20.83 $20.62 $20.78 $17.24 4,931
2019-11-20 $21.04 $21.04 $20.70 $20.78 $17.24 8,183
2019-11-19 $21.02 $21.04 $20.96 $20.99 $17.42 6,951
2019-11-18 $21.00 $21.07 $20.91 $20.99 $17.42 4,155
2019-11-15 $21.00 $21.09 $20.81 $20.99 $17.42 8,742
2019-11-14 $21.17 $21.22 $21.01 $21.03 $17.45 4,225
2019-11-13 $21.35 $21.35 $21.00 $21.10 $17.51 7,466
2019-11-12 $21.31 $21.31 $21.07 $21.18 $17.57 5,716
2019-11-11 $21.00 $21.26 $21.00 $21.02 $17.44 11,025
2019-11-08 $21.16 $21.16 $21.04 $21.04 $17.46 4,750
2019-11-07 $21.00 $21.13 $21.00 $21.11 $17.52 3,611
2019-11-06 $21.00 $21.00 $20.96 $21.00 $17.42 12,701
2019-11-05 $21.03 $21.03 $20.93 $20.98 $17.41 19,009
2019-11-04 $20.95 $21.05 $20.95 $20.99 $17.42 6,340
2019-11-01 $20.93 $20.93 $20.84 $20.90 $17.34 2,708
2019-10-31 $20.81 $20.88 $20.71 $20.88 $17.32 7,250
2019-10-30 $20.87 $20.87 $20.79 $20.85 $17.30 4,898
2019-10-29 $20.93 $20.99 $20.84 $20.93 $17.37 13,176
2019-10-28 $20.87 $20.88 $20.75 $20.82 $17.27 3,919
2019-10-25 $20.65 $20.98 $20.58 $20.94 $17.37 11,837
2019-10-24 $20.47 $20.68 $20.47 $20.67 $17.15 18,438
2019-10-23 $20.46 $20.88 $20.39 $20.39 $16.92 11,801
2019-10-22 $20.31 $20.60 $20.31 $20.48 $16.99 13,790
2019-10-21 $20.31 $20.50 $20.25 $20.28 $16.83 11,757
2019-10-18 $20.29 $20.48 $20.25 $20.25 $16.80 9,502
2019-10-17 $20.44 $20.46 $20.29 $20.41 $16.93 8,328
2019-10-16 $20.33 $20.65 $20.33 $20.35 $16.88 27,757
2019-10-15 $20.20 $20.42 $20.17 $20.33 $16.87 23,232
2019-10-14 $20.09 $20.23 $20.06 $20.10 $16.68 7,754
2019-10-11 $20.02 $20.09 $20.02 $20.09 $16.67 13,625
2019-10-10 $20.10 $20.10 $19.90 $20.04 $16.63 2,779
2019-10-09 $20.12 $20.14 $19.95 $19.97 $16.57 6,960
2019-10-08 $19.97 $20.04 $19.90 $20.04 $16.63 5,466
2019-10-07 $20.00 $20.24 $19.88 $20.12 $16.69 7,129
2019-10-04 $19.93 $19.99 $19.93 $19.96 $16.56 4,227
2019-10-03 $20.00 $20.00 $19.81 $19.96 $16.56 9,479
2019-10-02 $20.13 $20.13 $19.84 $19.99 $16.59 6,353
2019-10-01 $20.30 $20.33 $19.93 $20.02 $16.61 9,665
2019-09-30 $20.30 $20.42 $20.25 $20.35 $16.88 8,917
2019-09-27 $20.44 $20.44 $19.97 $20.07 $16.65 6,609
2019-09-26 $20.49 $20.49 $20.06 $20.15 $16.72 11,023
2019-09-25 $21.00 $21.03 $20.72 $20.80 $16.90 7,760
2019-09-24 $21.06 $21.06 $20.61 $20.78 $16.88 23,926
2019-09-23 $21.00 $21.06 $20.98 $21.00 $17.06 5,540
2019-09-20 $20.90 $21.00 $20.85 $20.92 $17.00 12,281
2019-09-19 $20.68 $20.96 $20.68 $20.96 $17.03 8,918
2019-09-18 $20.56 $20.89 $20.56 $20.72 $16.83 15,094
2019-09-17 $20.35 $20.47 $20.35 $20.47 $16.63 2,843
2019-09-16 $20.27 $20.53 $20.07 $20.53 $16.68 9,906
2019-09-13 $20.24 $20.42 $20.02 $20.31 $16.50 23,741
2019-09-12 $20.20 $20.27 $20.00 $20.26 $16.46 17,779
2019-09-11 $20.00 $20.20 $19.98 $20.16 $16.38 20,237
2019-09-10 $19.78 $19.98 $19.69 $19.86 $16.13 51,150
2019-09-09 $19.46 $19.77 $19.46 $19.77 $16.06 35,976
2019-09-06 $19.39 $19.46 $19.39 $19.42 $15.78 8,216
2019-09-05 $19.24 $19.45 $19.23 $19.43 $15.78 13,771
2019-09-04 $19.16 $19.23 $19.16 $19.23 $15.62 6,938
2019-09-03 $19.25 $19.25 $19.17 $19.22 $15.61 2,817
2019-08-30 $19.26 $19.26 $19.16 $19.24 $15.63 1,463
2019-08-29 $19.23 $19.24 $19.20 $19.20 $15.60 2,614
2019-08-28 $19.30 $19.30 $19.21 $19.21 $15.61 3,684
2019-08-27 $19.29 $19.29 $19.15 $19.17 $15.57 3,807
2019-08-26 $19.37 $19.37 $19.20 $19.22 $15.61 11,963
2019-08-23 $19.50 $19.55 $19.35 $19.36 $15.73 5,879
2019-08-22 $19.36 $19.49 $19.36 $19.49 $15.83 2,682
2019-08-21 $19.26 $19.50 $19.26 $19.50 $15.84 7,492
2019-08-20 $19.36 $19.37 $19.21 $19.23 $15.62 5,412
2019-08-19 $19.39 $19.39 $19.27 $19.27 $15.65 5,247
2019-08-16 $19.20 $19.35 $19.20 $19.26 $15.65 2,635
2019-08-15 $19.33 $19.48 $19.22 $19.25 $15.64 10,629
2019-08-14 $19.40 $19.48 $19.00 $19.40 $15.76 11,490
2019-08-13 $19.41 $19.46 $19.03 $19.44 $15.79 5,774
2019-08-12 $19.38 $19.40 $19.04 $19.21 $15.61 11,451
2019-08-09 $19.03 $19.40 $19.03 $19.37 $15.74 15,574
2019-08-08 $18.90 $19.00 $18.84 $19.00 $15.44 15,430
2019-08-07 $18.80 $18.97 $18.80 $18.90 $15.35 17,398
2019-08-06 $18.75 $18.81 $18.66 $18.77 $15.25 19,263
2019-08-05 $18.99 $19.00 $18.80 $18.85 $15.31 7,234
2019-08-02 $18.90 $18.99 $18.86 $18.99 $15.43 3,455
2019-08-01 $18.72 $19.00 $18.72 $18.95 $15.39 8,991
2019-07-31 $19.00 $19.00 $18.80 $18.99 $15.43 18,207
2019-07-30 $18.81 $18.85 $18.61 $18.82 $15.29 14,507
2019-07-29 $18.83 $18.84 $18.62 $18.77 $15.25 14,888
2019-07-26 $18.60 $18.83 $18.39 $18.83 $15.30 6,244
2019-07-25 $18.61 $18.61 $18.25 $18.59 $15.10 45,535
2019-07-24 $18.10 $18.37 $17.96 $18.02 $14.64 11,425
2019-07-23 $18.00 $18.16 $17.90 $18.00 $14.62 9,755
2019-07-22 $18.01 $18.10 $17.73 $18.03 $14.65 7,614
2019-07-19 $18.05 $18.13 $17.50 $17.94 $14.57 29,787
2019-07-18 $18.36 $18.36 $17.91 $18.09 $14.70 37,265
2019-07-17 $18.48 $18.55 $18.39 $18.41 $14.96 8,554
2019-07-16 $18.50 $18.63 $18.50 $18.56 $15.08 9,815
2019-07-15 $18.66 $18.66 $18.33 $18.55 $15.07 11,071
2019-07-12 $18.63 $18.76 $18.47 $18.50 $15.03 8,680
2019-07-11 $18.95 $18.95 $18.43 $18.79 $15.26 7,130
2019-07-10 $18.82 $18.93 $18.64 $18.90 $15.35 9,008
2019-07-09 $18.52 $18.95 $18.38 $18.95 $15.39 9,508
2019-07-08 $19.05 $19.10 $18.38 $18.38 $14.93 18,254
2019-07-05 $19.00 $19.05 $18.52 $19.05 $15.48 12,694
2019-07-03 $18.95 $19.10 $18.95 $19.01 $15.44 5,050
2019-07-02 $18.62 $19.01 $18.62 $18.95 $15.39 9,926
2019-07-01 $19.26 $19.26 $18.51 $18.72 $15.21 17,150
2019-06-28 $18.85 $19.27 $18.78 $19.27 $15.65 13,299
2019-06-27 $18.37 $18.75 $18.17 $18.57 $15.09 13,881
2019-06-26 $18.69 $19.09 $18.69 $18.80 $14.93 27,577
2019-06-25 $18.88 $18.92 $18.39 $18.82 $14.94 54,273
2019-06-24 $19.23 $19.23 $18.62 $18.70 $14.85 65,565
2019-06-21 $19.11 $19.16 $19.00 $19.04 $15.12 10,415
2019-06-20 $19.12 $19.12 $19.04 $19.11 $15.17 14,787
2019-06-19 $19.23 $19.23 $18.95 $19.00 $15.09 3,794
2019-06-18 $19.08 $19.15 $18.86 $19.02 $15.10 8,008
2019-06-17 $18.89 $19.00 $18.89 $18.93 $15.03 8,047
2019-06-14 $19.11 $19.11 $18.83 $18.85 $14.97 6,624
2019-06-13 $19.06 $19.09 $19.03 $19.07 $15.14 2,475
2019-06-12 $19.10 $19.10 $19.01 $19.08 $15.15 3,823
2019-06-11 $19.07 $19.10 $18.95 $19.00 $15.09 14,966
2019-06-10 $19.12 $19.13 $18.95 $19.07 $15.15 7,540
2019-06-07 $19.11 $19.13 $18.64 $18.87 $14.98 16,970
2019-06-06 $18.92 $18.97 $18.76 $18.87 $14.98 8,509
2019-06-05 $18.83 $18.93 $18.77 $18.92 $15.02 13,068
2019-06-04 $18.71 $18.83 $18.20 $18.83 $14.95 9,381
2019-06-03 $18.84 $18.84 $18.41 $18.69 $14.84 11,952
2019-05-31 $18.99 $18.99 $18.29 $18.83 $14.95 12,801
2019-05-30 $18.95 $19.10 $18.95 $19.05 $15.13 5,221
2019-05-29 $19.40 $19.40 $18.78 $18.93 $15.03 25,844
2019-05-28 $19.55 $19.90 $19.31 $19.34 $15.36 12,421
2019-05-24 $19.57 $19.75 $19.46 $19.55 $15.52 4,536
2019-05-23 $19.19 $19.40 $19.04 $19.40 $15.40 12,283
2019-05-22 $20.00 $20.16 $19.15 $19.15 $15.21 24,542
2019-05-21 $19.97 $20.06 $19.52 $20.00 $15.88 20,872
2019-05-20 $20.14 $20.21 $19.72 $19.97 $15.86 31,698
2019-05-17 $20.10 $20.23 $19.88 $20.22 $16.06 21,911
2019-05-16 $19.97 $20.15 $19.91 $20.08 $15.94 7,141
2019-05-15 $20.08 $20.22 $19.87 $20.08 $15.94 21,719
2019-05-14 $19.95 $20.08 $19.85 $20.08 $15.94 9,772
2019-05-13 $19.75 $20.15 $19.74 $19.90 $15.80 17,300
2019-05-10 $20.15 $20.27 $19.90 $19.90 $15.80 28,359
2019-05-09 $19.92 $20.12 $19.72 $20.01 $15.89 15,624
2019-05-08 $19.84 $20.12 $19.81 $20.01 $15.89 17,589
2019-05-07 $19.97 $20.00 $19.65 $19.84 $15.75 14,370
2019-05-06 $19.74 $20.45 $19.74 $19.80 $15.72 28,744
2019-05-03 $19.61 $19.98 $19.60 $19.82 $15.74 29,680
2019-05-02 $19.62 $19.75 $19.09 $19.54 $15.52 20,365
2019-05-01 $19.50 $19.86 $19.50 $19.78 $15.71 33,819
2019-04-30 $19.20 $19.55 $19.01 $19.55 $15.52 24,912
2019-04-29 $18.77 $19.25 $18.73 $19.12 $15.18 17,277
2019-04-26 $18.09 $18.94 $18.09 $18.69 $14.84 23,012
2019-04-25 $18.30 $18.32 $17.43 $18.17 $14.43 34,331
2019-04-24 $18.35 $18.65 $17.82 $17.98 $14.28 33,478
2019-04-23 $18.40 $18.55 $18.00 $18.26 $14.50 42,651
2019-04-22 $18.75 $18.79 $18.40 $18.40 $14.61 13,325
2019-04-18 $17.63 $18.95 $17.61 $18.75 $14.89 56,646
2019-04-17 $18.86 $18.98 $17.02 $17.50 $13.90 125,543
2019-04-16 $19.88 $19.88 $19.05 $19.05 $15.13 37,854
2019-04-15 $20.05 $20.05 $19.80 $19.88 $15.79 17,248
2019-04-12 $19.99 $20.00 $19.86 $20.00 $15.88 7,726
2019-04-11 $19.89 $20.07 $19.89 $19.95 $15.84 13,217
2019-04-10 $20.12 $20.16 $19.82 $19.82 $15.74 13,028
2019-04-09 $20.16 $20.20 $20.01 $20.14 $15.99 7,294
2019-04-08 $20.08 $20.15 $20.00 $20.12 $15.98 12,408
2019-04-05 $19.85 $20.07 $19.84 $20.07 $15.94 23,900
2019-04-04 $19.84 $19.85 $19.79 $19.82 $15.74 8,372
2019-04-03 $19.80 $19.80 $19.78 $19.79 $15.71 10,631
2019-04-02 $19.80 $19.85 $19.77 $19.77 $15.70 17,502
2019-04-01 $19.83 $19.84 $19.65 $19.74 $15.67 41,513
2019-03-29 $19.60 $19.64 $19.28 $19.60 $15.56 31,916
2019-03-28 $19.65 $19.65 $19.49 $19.65 $15.60 13,205
2019-03-27 $20.25 $20.25 $19.75 $19.87 $15.44 30,294
2019-03-26 $19.84 $20.17 $19.84 $20.12 $15.63 21,403
2019-03-25 $19.91 $19.97 $19.77 $19.84 $15.42 27,600
2019-03-22 $19.85 $19.88 $19.67 $19.71 $15.32 17,981
2019-03-21 $19.90 $20.01 $19.72 $19.85 $15.42 24,318
2019-03-20 $19.98 $19.98 $19.84 $19.90 $15.46 16,070
2019-03-19 $19.85 $19.98 $19.71 $19.88 $15.45 27,330
2019-03-18 $19.72 $19.90 $19.64 $19.80 $15.39 29,997
2019-03-15 $19.82 $19.88 $19.57 $19.60 $15.23 20,129
2019-03-14 $19.80 $19.82 $19.56 $19.61 $15.24 12,025
2019-03-13 $19.76 $19.80 $19.56 $19.79 $15.38 17,075
2019-03-12 $19.67 $19.78 $19.56 $19.78 $15.37 7,761
2019-03-11 $19.79 $19.80 $19.48 $19.65 $15.27 30,240
2019-03-08 $19.75 $19.80 $19.62 $19.80 $15.39 7,494
2019-03-07 $19.91 $19.92 $19.57 $19.79 $15.38 14,234
2019-03-06 $19.69 $19.93 $19.50 $19.80 $15.39 20,469
2019-03-05 $19.60 $19.80 $19.22 $19.50 $15.15 22,031
2019-03-04 $19.54 $19.60 $19.22 $19.60 $15.23 17,403
2019-03-01 $19.46 $19.54 $19.17 $19.33 $15.02 27,585
2019-02-28 $19.48 $19.55 $19.26 $19.26 $14.97 42,568
2019-02-27 $19.31 $19.60 $19.12 $19.48 $15.14 40,175
2019-02-26 $19.85 $19.88 $19.18 $19.26 $14.97 61,523
2019-02-25 $19.77 $20.19 $19.70 $19.76 $15.35 58,952
2019-02-22 $19.65 $20.25 $19.55 $19.60 $15.23 79,517
2019-02-21 $19.80 $19.84 $19.17 $19.44 $15.11 73,906
2019-02-20 $19.68 $20.15 $19.50 $19.63 $15.25 142,148
2019-02-19 $18.52 $19.58 $18.40 $19.51 $15.16 407,667
2019-02-15 $17.75 $18.21 $17.71 $18.21 $14.15 120,697
2019-02-14 $17.41 $17.72 $17.16 $17.60 $13.68 65,109
2019-02-13 $16.65 $17.46 $16.60 $17.41 $13.53 438,876
2019-02-12 $16.85 $17.04 $16.35 $16.55 $12.86 166,417
2019-02-11 $16.50 $17.17 $16.50 $16.71 $12.98 501,197
2019-02-08 $15.16 $16.42 $15.16 $16.42 $12.76 151,328
2019-02-07 $15.15 $15.39 $15.15 $15.35 $11.93 4,544
2019-02-06 $15.08 $15.39 $15.08 $15.39 $11.96 7,207
2019-02-05 $15.41 $15.41 $15.06 $15.34 $11.92 1,690
2019-02-04 $15.35 $15.66 $15.00 $15.06 $11.70 4,874
2019-02-01 $15.75 $15.96 $15.19 $15.19 $11.80 1,306
2019-01-31 $15.50 $15.95 $15.44 $15.77 $12.25 9,967
2019-01-30 $14.80 $15.56 $14.70 $15.10 $11.73 13,803
2019-01-29 $14.76 $14.88 $14.75 $14.88 $11.56 2,255
2019-01-28 $15.12 $15.20 $14.67 $14.72 $11.44 28,734
2019-01-25 $15.31 $15.34 $15.14 $15.18 $11.80 6,383
2019-01-24 $15.50 $15.50 $15.17 $15.30 $11.89 67,981
2019-01-23 $15.80 $15.80 $15.38 $15.55 $12.08 7,772
2019-01-22 $16.10 $16.10 $15.73 $15.92 $12.37 3,960
2019-01-18 $16.24 $16.25 $15.73 $16.22 $12.60 10,133
2019-01-17 $16.23 $16.55 $16.20 $16.20 $12.59 4,218
2019-01-16 $16.35 $17.01 $16.08 $16.38 $12.73 11,954
2019-01-15 $16.32 $16.35 $16.15 $16.17 $12.56 7,430
2019-01-14 $15.85 $16.33 $15.85 $16.32 $12.68 2,795
2019-01-11 $16.39 $16.39 $15.77 $15.84 $12.31 9,423
2019-01-10 $16.10 $16.10 $15.33 $15.75 $12.24 3,213
2019-01-09 $16.24 $16.25 $16.05 $16.18 $12.57 6,000
2019-01-08 $16.70 $16.83 $15.81 $16.25 $12.63 31,234
2019-01-07 $16.20 $17.18 $16.20 $16.73 $13.00 14,647
2019-01-04 $16.16 $17.27 $15.64 $16.16 $12.56 28,367
2019-01-03 $16.11 $16.44 $16.04 $16.17 $12.56 38,644
2019-01-02 $15.76 $16.13 $15.20 $16.11 $12.52 30,769
2018-12-31 $16.00 $16.10 $15.14 $15.76 $12.25 39,687
2018-12-28 $13.75 $15.71 $13.70 $15.50 $12.04 59,107
2018-12-27 $13.17 $13.75 $12.90 $13.60 $10.28 31,186
2018-12-26 $13.00 $14.22 $12.85 $13.64 $10.31 19,293
2018-12-24 $13.49 $13.49 $12.05 $13.00 $9.83 19,847
2018-12-21 $13.45 $13.92 $12.75 $13.30 $10.06 35,214
2018-12-20 $14.51 $15.00 $13.00 $13.50 $10.21 33,303
2018-12-19 $15.00 $15.05 $14.48 $14.99 $11.33 19,396
2018-12-18 $15.81 $15.84 $15.05 $15.05 $11.38 12,345
2018-12-17 $16.50 $16.52 $15.65 $16.04 $12.13 12,430
2018-12-14 $16.75 $16.75 $16.40 $16.49 $12.47 6,357
2018-12-13 $16.90 $16.93 $16.53 $16.53 $12.50 16,385
2018-12-12 $16.96 $17.09 $16.75 $16.76 $12.67 5,251
2018-12-11 $16.55 $16.97 $16.55 $16.95 $12.82 5,448
2018-12-10 $17.00 $17.09 $16.28 $16.43 $12.42 12,037
2018-12-07 $16.67 $17.34 $16.67 $16.93 $12.80 20,149
2018-12-06 $17.83 $17.94 $16.66 $16.98 $12.84 23,377
2018-12-04 $18.15 $18.15 $17.90 $17.96 $13.58 3,203
2018-12-03 $18.12 $18.17 $17.91 $18.11 $13.69 4,678
2018-11-30 $17.89 $18.25 $17.89 $17.96 $13.58 9,319
2018-11-29 $17.65 $17.74 $17.64 $17.70 $13.38 15,557
2018-11-28 $17.71 $17.80 $17.62 $17.75 $13.42 11,266
2018-11-27 $17.90 $17.90 $17.61 $17.77 $13.44 16,505
2018-11-26 $18.14 $18.14 $17.70 $17.97 $13.59 2,898
2018-11-23 $18.06 $18.15 $18.05 $18.14 $13.72 6,326
2018-11-21 $17.89 $18.18 $17.50 $18.06 $13.65 3,354
2018-11-20 $18.00 $18.09 $17.28 $17.77 $13.44 11,442
2018-11-19 $18.57 $18.80 $18.03 $18.27 $13.81 12,538
2018-11-16 $18.40 $19.35 $18.37 $18.43 $13.93 42,395
2018-11-15 $18.60 $18.78 $18.60 $18.65 $14.10 7,714
2018-11-14 $19.04 $19.04 $18.62 $19.00 $14.37 59,839
2018-11-13 $19.10 $19.10 $19.03 $19.03 $14.39 5,950
2018-11-12 $19.18 $19.20 $19.10 $19.11 $14.45 3,810
2018-11-09 $19.10 $19.20 $19.05 $19.20 $14.52 3,735
2018-11-08 $19.07 $19.25 $19.07 $19.20 $14.52 10,099
2018-11-07 $19.20 $19.20 $19.05 $19.10 $14.44 8,737
2018-11-06 $19.18 $19.18 $19.14 $19.15 $14.48 2,551
2018-11-05 $19.06 $19.20 $19.05 $19.06 $14.41 5,597
2018-11-02 $19.21 $19.21 $19.05 $19.06 $14.41 4,962
2018-11-01 $19.10 $19.21 $19.10 $19.21 $14.52 4,494
2018-10-31 $19.09 $19.24 $19.09 $19.20 $14.52 5,856
2018-10-30 $19.21 $19.21 $19.03 $19.10 $14.44 6,438
2018-10-29 $19.22 $19.25 $19.08 $19.21 $14.52 6,137
2018-10-26 $19.07 $19.25 $19.07 $19.20 $14.52 3,924
2018-10-25 $19.05 $19.25 $19.05 $19.20 $14.52 22,126
2018-10-24 $19.11 $19.19 $19.05 $19.05 $14.40 1,361
2018-10-23 $19.16 $19.16 $19.05 $19.10 $14.44 7,950
2018-10-22 $19.20 $19.20 $19.10 $19.20 $14.52 10,702
2018-10-19 $19.45 $19.49 $19.06 $19.20 $14.52 7,877
2018-10-18 $19.24 $19.25 $19.19 $19.25 $14.55 9,118
2018-10-17 $19.25 $19.29 $19.19 $19.29 $14.58 10,494
2018-10-16 $19.25 $19.42 $19.19 $19.32 $14.61 8,089
2018-10-15 $19.25 $19.35 $19.21 $19.35 $14.63 9,062
2018-10-12 $19.15 $19.25 $19.15 $19.21 $14.52 11,018
2018-10-11 $19.75 $19.75 $19.11 $19.22 $14.53 2,946
2018-10-10 $19.24 $19.25 $19.14 $19.25 $14.55 10,566
2018-10-09 $19.40 $19.40 $19.22 $19.25 $14.55 6,124
2018-10-08 $19.42 $19.44 $19.33 $19.41 $14.68 5,894
2018-10-05 $19.28 $19.41 $19.20 $19.41 $14.68 4,944
2018-10-04 $19.31 $19.55 $19.03 $19.20 $14.52 14,481
2018-10-03 $20.15 $20.15 $19.47 $19.68 $14.88 6,855
2018-10-02 $20.45 $20.45 $19.60 $19.70 $14.89 13,300
2018-10-01 $20.50 $20.50 $19.81 $20.40 $15.42 16,000
2018-09-28 $20.80 $20.80 $20.45 $20.54 $15.53 29,400
2018-09-27 $20.97 $21.00 $20.55 $20.99 $15.87 9,515
2018-09-26 $21.15 $21.18 $21.08 $21.18 $15.69 5,208
2018-09-25 $21.15 $21.15 $21.08 $21.09 $15.63 8,751
2018-09-24 $21.15 $21.35 $21.15 $21.24 $15.74 5,378
2018-09-21 $21.11 $21.15 $21.00 $21.15 $15.67 4,955
2018-09-20 $21.00 $21.14 $20.81 $21.00 $15.56 13,900
2018-09-19 $21.28 $21.28 $21.00 $21.11 $15.64 37,200
2018-09-18 $21.25 $21.28 $21.20 $21.25 $15.74 17,301
2018-09-17 $21.28 $21.30 $21.27 $21.27 $15.76 3,112
2018-09-14 $21.23 $21.28 $21.20 $21.26 $15.75 7,792
2018-09-13 $21.27 $21.27 $21.25 $21.25 $15.74 4,393
2018-09-12 $21.28 $21.28 $21.25 $21.25 $15.74 4,525
2018-09-11 $21.28 $21.28 $21.26 $21.26 $15.75 23,329
2018-09-10 $21.28 $21.28 $21.25 $21.25 $15.74 11,829
2018-09-07 $21.22 $21.29 $21.22 $21.23 $15.73 7,000
2018-09-06 $21.30 $21.30 $21.18 $21.23 $15.73 4,386
2018-09-05 $21.29 $21.29 $21.18 $21.20 $15.71 23,657
2018-09-04 $21.25 $21.28 $21.25 $21.25 $15.74 14,829
2018-08-31 $21.25 $21.25 $21.18 $21.21 $15.71 1,807
2018-08-30 $21.19 $21.31 $21.18 $21.21 $15.71 5,841
2018-08-29 $21.14 $21.18 $21.11 $21.17 $15.68 5,492
2018-08-28 $21.14 $21.14 $21.00 $21.12 $15.65 10,038
2018-08-27 $21.19 $21.19 $21.11 $21.14 $15.66 10,022
2018-08-24 $21.13 $21.19 $21.13 $21.19 $15.70 6,701
2018-08-23 $21.15 $21.17 $21.10 $21.11 $15.64 7,212
2018-08-22 $21.11 $21.24 $21.01 $21.15 $15.67 3,869
2018-08-21 $21.15 $21.26 $21.15 $21.15 $15.67 8,639
2018-08-20 $21.25 $21.69 $21.15 $21.15 $15.67 51,204
2018-08-17 $21.23 $21.33 $21.15 $21.19 $15.70 8,785
2018-08-16 $21.42 $21.42 $21.23 $21.27 $15.76 4,125
2018-08-15 $21.25 $21.98 $21.23 $21.23 $15.73 6,541
2018-08-14 $21.21 $21.25 $21.18 $21.25 $15.74 3,985
2018-08-13 $21.20 $21.20 $21.11 $21.15 $15.67 10,400
2018-08-10 $21.19 $21.20 $21.15 $21.17 $15.68 2,441
2018-08-09 $21.12 $21.12 $21.12 $21.12 $15.65 2,093
2018-08-08 $21.27 $21.27 $21.01 $21.10 $15.63 1,450
2018-08-07 $21.32 $21.32 $20.95 $21.15 $15.67 4,696
2018-08-06 $21.22 $21.35 $21.15 $21.31 $15.79 12,248
2018-08-03 $21.42 $21.42 $20.83 $21.08 $15.62 8,164
2018-08-02 $21.09 $21.13 $21.05 $21.12 $15.65 3,258
2018-08-01 $21.04 $21.04 $20.96 $20.96 $15.53 4,499
2018-07-31 $21.42 $21.42 $21.00 $21.06 $15.60 16,478
2018-07-30 $21.12 $21.25 $21.12 $21.20 $15.71 5,924
2018-07-27 $21.23 $21.38 $20.86 $20.98 $15.54 21,648
2018-07-26 $21.20 $21.42 $21.19 $21.26 $15.75 17,118
2018-07-25 $21.20 $21.20 $21.12 $21.15 $15.67 4,071
2018-07-24 $21.00 $21.33 $21.00 $21.02 $15.57 8,639
2018-07-23 $21.37 $21.37 $21.04 $21.10 $15.63 21,057
2018-07-20 $21.34 $21.36 $21.15 $21.20 $15.71 6,036
2018-07-19 $21.15 $21.29 $21.15 $21.16 $15.68 3,373
2018-07-18 $21.05 $21.17 $20.90 $21.07 $15.61 12,389
2018-07-17 $20.90 $21.25 $20.90 $21.08 $15.62 1,605
2018-07-16 $21.27 $21.27 $21.05 $21.05 $15.60 11,825
2018-07-13 $21.19 $21.31 $21.08 $21.31 $15.79 2,812
2018-07-12 $21.32 $21.32 $21.19 $21.25 $15.74 10,511
2018-07-11 $21.23 $21.42 $21.11 $21.25 $15.74 5,352
2018-07-10 $21.31 $21.37 $21.08 $21.15 $15.67 71,263
2018-07-09 $21.36 $21.42 $21.33 $21.39 $15.85 4,895
2018-07-06 $21.42 $21.43 $21.30 $21.40 $15.86 8,015
2018-07-05 $21.45 $21.52 $21.25 $21.52 $15.94 28,751
2018-07-03 $21.64 $21.64 $21.35 $21.41 $15.86 22,591
2018-07-02 $21.48 $21.64 $21.37 $21.59 $16.00 14,903
2018-06-29 $21.52 $21.52 $21.34 $21.37 $15.83 5,961
2018-06-28 $21.37 $21.57 $21.18 $21.19 $15.70 15,978
2018-06-27 $21.72 $21.85 $21.65 $21.65 $15.72 14,555
2018-06-26 $21.72 $21.87 $21.70 $21.77 $15.81 13,918
2018-06-25 $21.68 $21.94 $21.62 $21.72 $15.77 12,251
2018-06-22 $21.41 $21.60 $21.40 $21.60 $15.69 9,341
2018-06-21 $21.72 $21.72 $21.36 $21.49 $15.61 13,566
2018-06-20 $21.87 $21.87 $21.70 $21.70 $15.76 6,554
2018-06-19 $21.65 $21.91 $21.64 $21.74 $15.79 10,056
2018-06-18 $21.72 $21.96 $21.67 $21.70 $15.76 13,688
2018-06-15 $21.63 $21.70 $21.61 $21.70 $15.76 12,316
2018-06-14 $21.63 $21.63 $21.28 $21.59 $15.68 2,600
2018-06-13 $21.79 $21.79 $21.51 $21.51 $15.62 4,201
2018-06-12 $21.72 $21.99 $21.69 $21.82 $15.85 5,764
2018-06-11 $21.76 $21.80 $21.62 $21.62 $15.70 14,366
2018-06-08 $21.44 $21.80 $21.37 $21.69 $15.75 18,438
2018-06-07 $21.20 $21.48 $21.14 $21.44 $15.57 37,801
2018-06-06 $21.17 $21.27 $21.00 $21.25 $15.43 21,936
2018-06-05 $21.20 $21.30 $21.12 $21.17 $15.37 7,515
2018-06-04 $21.08 $21.25 $21.08 $21.15 $15.36 4,275
2018-06-01 $21.09 $21.15 $21.04 $21.09 $15.32 2,609
2018-05-31 $20.68 $21.34 $20.68 $20.91 $15.18 22,528
2018-05-30 $20.85 $20.85 $20.60 $20.72 $15.05 12,337
2018-05-29 $21.38 $21.56 $20.11 $20.85 $15.14 37,780
2018-05-25 $20.99 $21.51 $20.99 $21.22 $15.41 1,213
2018-05-24 $20.36 $21.29 $20.36 $21.15 $15.36 20,764
2018-05-23 $20.89 $20.89 $20.51 $20.63 $14.98 21,462
2018-05-22 $20.35 $20.53 $20.35 $20.50 $14.89 1,874
2018-05-21 $20.17 $20.87 $20.08 $20.59 $14.95 9,964
2018-05-18 $19.62 $20.21 $19.62 $19.81 $14.39 15,397
2018-05-17 $19.80 $19.95 $19.75 $19.75 $14.34 34,103
2018-05-16 $20.12 $20.27 $19.80 $19.80 $14.38 23,478
2018-05-15 $20.24 $20.26 $20.10 $20.12 $14.61 16,756
2018-05-14 $20.02 $20.38 $20.01 $20.25 $14.71 11,350
2018-05-11 $20.14 $20.30 $19.91 $20.25 $14.71 5,093
2018-05-10 $19.98 $20.10 $19.91 $20.10 $14.60 20,003
2018-05-09 $19.90 $20.15 $19.84 $19.84 $14.41 20,854
2018-05-08 $19.74 $20.09 $19.68 $19.80 $14.38 25,998
2018-05-07 $19.60 $20.10 $19.57 $19.74 $14.33 25,045
2018-05-04 $19.82 $19.99 $19.41 $19.62 $14.25 24,698
2018-05-03 $19.68 $19.85 $19.65 $19.85 $14.41 9,406
2018-05-02 $19.82 $20.10 $19.54 $19.60 $14.23 4,307
2018-05-01 $19.96 $20.29 $19.96 $20.29 $14.73 1,078
2018-04-30 $19.77 $19.80 $19.70 $19.80 $14.38 12,775
2018-04-27 $19.30 $20.00 $19.30 $20.00 $14.52 12,512
2018-04-26 $19.69 $20.25 $19.51 $20.00 $14.52 15,370
2018-04-25 $19.50 $19.84 $19.11 $19.84 $14.41 6,057
2018-04-24 $19.81 $20.12 $19.25 $19.38 $14.07 17,502
2018-04-23 $20.16 $20.60 $19.86 $19.88 $14.44 7,960
2018-04-20 $20.33 $20.86 $20.33 $20.33 $14.76 3,022
2018-04-19 $21.01 $21.01 $20.38 $20.66 $15.00 1,067
2018-04-18 $20.95 $20.95 $20.60 $20.62 $14.97 5,187
2018-04-17 $20.96 $20.96 $20.96 $20.96 $15.22 213
2018-04-16 $21.00 $21.10 $20.35 $20.89 $15.17 15,252
2018-04-13 $21.24 $21.24 $20.24 $21.11 $15.33 6,428
2018-04-12 $20.61 $21.00 $20.38 $20.49 $14.88 5,960
2018-04-11 $20.72 $20.74 $20.61 $20.61 $14.97 1,347
2018-04-10 $20.88 $20.88 $20.46 $20.55 $14.92 9,816
2018-04-09 $20.60 $20.60 $20.07 $20.12 $14.61 15,234
2018-04-06 $20.36 $20.62 $20.36 $20.62 $14.97 729
2018-04-05 $20.37 $20.71 $20.36 $20.36 $14.78 2,280
2018-04-04 $20.90 $20.90 $20.45 $20.45 $14.85 8,570
2018-04-03 $20.65 $20.94 $20.55 $20.67 $15.01 3,950
2018-04-02 $20.50 $20.95 $20.50 $20.95 $15.21 3,503
2018-03-29 $20.50 $20.50 $20.42 $20.50 $14.89 18,352
2018-03-28 $20.33 $20.50 $20.33 $20.50 $14.89 2,879
2018-03-27 $20.94 $21.00 $20.52 $20.54 $14.61 17,478
2018-03-26 $21.00 $21.00 $20.90 $20.96 $14.91 10,089
2018-03-23 $21.11 $21.11 $20.75 $20.95 $14.90 10,317
2018-03-22 $21.15 $21.15 $21.10 $21.15 $15.04 7,139
2018-03-21 $21.19 $21.25 $21.03 $21.15 $15.04 2,249
2018-03-20 $21.00 $21.10 $21.00 $21.03 $14.96 3,869
2018-03-19 $21.00 $21.21 $21.00 $21.00 $14.94 10,132
2018-03-16 $21.35 $21.75 $20.98 $20.98 $14.92 5,797
2018-03-15 $21.35 $21.35 $21.00 $21.35 $15.19 2,815
2018-03-14 $21.21 $21.35 $21.21 $21.35 $15.19 6,520
2018-03-13 $21.35 $21.35 $21.34 $21.35 $15.19 7,719
2018-03-12 $21.35 $21.35 $21.05 $21.32 $15.16 7,887
2018-03-09 $21.35 $21.35 $21.20 $21.35 $15.19 20,825
2018-03-08 $21.25 $21.35 $21.25 $21.35 $15.19 3,500
2018-03-07 $21.20 $21.35 $21.20 $21.35 $15.19 2,049
2018-03-06 $21.10 $21.39 $20.98 $21.39 $15.21 18,829
2018-03-05 $21.32 $21.35 $21.00 $21.20 $15.08 8,766
2018-03-02 $21.35 $21.35 $20.71 $21.09 $15.00 4,768
2018-03-01 $21.40 $21.40 $21.40 $21.40 $15.22 30
2018-02-28 $20.70 $21.40 $20.70 $21.40 $15.22 6,504
2018-02-27 $21.30 $21.40 $20.58 $21.40 $15.22 12,012
2018-02-26 $21.21 $21.41 $21.16 $21.40 $15.22 30,825
2018-02-23 $21.20 $21.35 $20.83 $21.35 $15.19 3,191
2018-02-22 $21.10 $21.20 $20.50 $21.18 $15.06 7,246
2018-02-21 $20.74 $21.36 $20.74 $21.36 $15.19 6,161
2018-02-20 $20.81 $21.14 $20.81 $21.04 $14.97 1,862
2018-02-16 $19.86 $21.26 $19.86 $20.97 $14.92 12,302
2018-02-15 $20.01 $20.01 $19.75 $19.79 $14.08 2,423
2018-02-14 $19.86 $20.01 $19.33 $19.60 $13.94 14,878
2018-02-13 $21.95 $21.95 $19.79 $20.01 $14.23 20,668
2018-02-12 $22.53 $22.70 $21.40 $21.70 $15.43 10,235
2018-02-09 $23.04 $23.04 $22.00 $22.75 $16.18 22,207
2018-02-08 $23.00 $24.11 $22.84 $23.00 $16.36 2,309
2018-02-07 $22.95 $23.30 $22.76 $22.82 $16.23 4,273
2018-02-06 $22.73 $22.95 $22.37 $22.95 $16.32 4,365
2018-02-05 $23.50 $23.60 $22.54 $23.11 $16.44 8,275
2018-02-02 $23.50 $23.55 $23.50 $23.50 $16.71 10,082
2018-02-01 $23.67 $23.67 $23.17 $23.55 $16.75 3,762
2018-01-31 $24.09 $24.09 $23.32 $23.47 $16.69 3,443
2018-01-30 $23.20 $23.60 $22.95 $23.54 $16.74 3,593
2018-01-29 $24.21 $24.21 $22.90 $23.25 $16.54 15,359
2018-01-26 $24.24 $24.38 $24.21 $24.26 $17.26 2,499
2018-01-25 $24.53 $24.53 $24.53 $24.53 $17.45 545
2018-01-24 $24.82 $24.82 $24.79 $24.79 $17.63 668
2018-01-23 $24.59 $24.90 $24.59 $24.90 $17.71 3,186
2018-01-22 $24.25 $24.35 $24.11 $24.14 $17.17 2,471
2018-01-19 $24.10 $24.35 $24.10 $24.35 $17.32 1,439
2018-01-18 $24.50 $24.50 $24.44 $24.44 $17.38 7,282
2018-01-17 $24.52 $24.59 $24.28 $24.59 $17.49 1,805
2018-01-16 $24.92 $24.95 $24.26 $24.52 $17.44 7,584
2018-01-12 $24.45 $24.75 $24.45 $24.75 $17.60 12,949
2018-01-11 $24.77 $24.77 $24.38 $24.38 $17.34 15,874
2018-01-10 $24.67 $24.75 $24.55 $24.55 $17.46 986
2018-01-09 $24.62 $24.83 $24.62 $24.62 $17.51 8,012
2018-01-08 $24.85 $24.85 $24.70 $24.83 $17.66 2,739
2018-01-05 $24.80 $24.92 $24.80 $24.80 $17.64 1,321
2018-01-04 $24.23 $24.92 $24.23 $24.85 $17.68 3,346
2018-01-03 $24.66 $24.90 $24.55 $24.79 $17.63 4,081
2018-01-02 $24.82 $24.97 $24.38 $24.38 $17.34 8,322
2017-12-29 $24.80 $24.90 $24.75 $24.77 $17.62 8,936
2017-12-28 $24.80 $24.92 $24.80 $24.92 $17.72 2,251
2017-12-27 $24.87 $25.02 $24.87 $25.02 $17.49 200
2017-12-26 $24.91 $25.05 $24.91 $25.05 $17.52 2,463
2017-12-22 $25.00 $25.00 $24.92 $24.96 $17.45 1,294
2017-12-21 $24.91 $25.00 $24.91 $24.97 $17.46 1,964
2017-12-20 $25.04 $25.04 $25.04 $25.04 $17.51 1,129
2017-12-19 $25.05 $25.08 $25.01 $25.01 $17.49 6,223
2017-12-18 $24.99 $25.04 $24.99 $25.04 $17.51 1,979
2017-12-15 $25.04 $25.04 $25.04 $25.04 $17.51 1,211
2017-12-14 $24.94 $25.03 $24.94 $24.98 $17.47 2,321
2017-12-13 $25.00 $25.00 $24.99 $24.99 $17.47 1,400
2017-12-12 $25.02 $25.02 $25.02 $25.02 $17.49 560
2017-12-11 $25.04 $25.06 $24.87 $24.96 $17.45 4,239
2017-12-08 $24.85 $24.94 $24.72 $24.94 $17.44 1,856
2017-12-07 $24.91 $24.91 $24.72 $24.89 $17.40 1,735
2017-12-06 $24.85 $24.85 $24.85 $24.85 $17.38 1,942
2017-12-05 $24.93 $25.00 $24.93 $25.00 $17.48 1,848
2017-12-04 $24.85 $24.85 $24.62 $24.62 $17.22 3,546
2017-12-01 $24.77 $24.84 $24.65 $24.68 $17.26 3,275
2017-11-30 $24.86 $24.88 $24.72 $24.88 $17.40 20,703
2017-11-29 $24.90 $24.92 $24.85 $24.90 $17.41 7,094
2017-11-28 $24.78 $24.80 $24.56 $24.80 $17.34 4,497
2017-11-27 $24.88 $24.88 $24.54 $24.54 $17.16 1,934
2017-11-24 $24.70 $24.70 $24.65 $24.70 $17.27 3,720
2017-11-22 $24.76 $24.76 $24.08 $24.76 $17.31 55,723
2017-11-21 $24.90 $24.93 $24.80 $24.83 $17.36 10,266
2017-11-20 $24.90 $24.93 $24.85 $24.85 $17.38 5,394
2017-11-17 $24.90 $24.90 $24.70 $24.85 $17.38 4,574
2017-11-16 $24.85 $24.85 $24.73 $24.85 $17.38 3,591
2017-11-15 $24.86 $24.91 $24.82 $24.87 $17.39 4,267
2017-11-14 $24.75 $24.96 $24.60 $24.84 $17.37 12,304
2017-11-13 $24.30 $24.75 $24.25 $24.75 $17.31 6,092
2017-11-10 $24.04 $24.44 $24.04 $24.24 $16.95 4,596
2017-11-09 $24.34 $24.34 $23.85 $24.04 $16.81 9,119
2017-11-08 $24.85 $24.85 $24.20 $24.20 $16.92 32,779
2017-11-07 $24.98 $24.98 $24.96 $24.96 $17.45 4,445
2017-11-06 $24.98 $24.98 $24.62 $24.84 $17.37 6,375
2017-11-03 $24.80 $24.87 $24.48 $24.76 $17.31 9,351
2017-11-02 $25.00 $25.00 $24.91 $24.95 $17.44 5,672
2017-11-01 $25.05 $25.05 $24.90 $24.95 $17.45 4,461
2017-10-31 $25.10 $25.10 $24.98 $25.00 $17.48 2,510
2017-10-30 $25.00 $25.00 $24.98 $25.00 $17.48 5,385
2017-10-27 $25.00 $25.03 $24.95 $24.99 $17.47 9,704
2017-10-26 $25.10 $25.20 $24.99 $24.99 $17.47 6,705
2017-10-25 $25.05 $25.20 $24.95 $24.99 $17.47 5,525
2017-10-24 $25.10 $25.10 $25.09 $25.09 $17.54 5,741
2017-10-23 $25.18 $25.20 $25.15 $25.16 $17.59 2,589
2017-10-20 $25.13 $25.13 $25.10 $25.10 $17.55 4,948
2017-10-19 $25.15 $25.16 $25.14 $25.16 $17.59 9,916
2017-10-18 $25.26 $25.26 $25.26 $25.26 $17.66 359
2017-10-17 $25.26 $25.26 $25.24 $25.24 $17.65 1,805
2017-10-16 $25.26 $25.26 $25.25 $25.25 $17.65 431
2017-10-13 $25.24 $25.24 $25.21 $25.21 $17.63 623
2017-10-12 $25.24 $25.24 $25.24 $25.24 $17.65 244
2017-10-11 $25.25 $25.25 $25.25 $25.25 $17.66 105
2017-10-10 $25.10 $25.14 $25.10 $25.14 $17.58 323
2017-10-09 $25.20 $25.20 $25.09 $25.09 $17.54 3,228
2017-10-06 $25.20 $25.24 $25.13 $25.24 $17.65 1,082
2017-10-05 $25.20 $25.20 $25.12 $25.12 $17.57 469
2017-10-04 $25.08 $25.15 $25.08 $25.15 $17.59 2,229
2017-10-03 $25.13 $25.13 $25.08 $25.08 $17.54 1,212
2017-10-02 $25.19 $25.19 $25.08 $25.13 $17.57 1,930
2017-09-29 $25.12 $25.30 $25.08 $25.08 $17.54 5,633
2017-09-28 $25.34 $25.34 $25.17 $25.26 $17.66 5,871
2017-09-27 $25.78 $25.78 $25.78 $25.78 $17.72 187
2017-09-26 $25.50 $25.50 $25.35 $25.49 $17.52 20,913
2017-09-25 $25.75 $25.75 $25.45 $25.50 $17.53 5,105
2017-09-22 $25.50 $25.84 $25.49 $25.84 $17.77 1,611
2017-09-21 $25.30 $25.49 $25.30 $25.49 $17.52 1,211
2017-09-20 $25.28 $25.30 $25.28 $25.29 $17.39 11,000
2017-09-19 $25.37 $25.37 $25.27 $25.27 $17.37 14,806
2017-09-18 $25.34 $25.34 $25.15 $25.30 $17.39 40,989
2017-09-15 $25.65 $25.65 $25.55 $25.55 $17.57 1,091
2017-09-14 $25.53 $25.62 $25.53 $25.60 $17.60 14,673
2017-09-13 $25.40 $25.57 $25.39 $25.57 $17.58 32,417
2017-09-12 $25.45 $25.45 $25.45 $25.45 $17.50 135
2017-09-11 $25.45 $25.45 $25.45 $25.45 $17.50 900
2017-09-08 $25.15 $25.25 $25.02 $25.25 $17.36 6,910
2017-09-07 $25.10 $25.20 $25.10 $25.20 $17.33 646
2017-09-06 $25.16 $25.20 $25.11 $25.20 $17.33 2,203
2017-09-05 $25.18 $25.27 $25.18 $25.24 $17.35 4,274
2017-09-01 $25.25 $25.25 $25.15 $25.16 $17.30 4,032
2017-08-31 $25.20 $25.45 $25.20 $25.45 $17.50 1,755
2017-08-30 $25.08 $25.15 $25.08 $25.15 $17.29 1,676
2017-08-29 $25.02 $25.14 $25.02 $25.14 $17.28 2,164
2017-08-28 $25.05 $25.38 $25.05 $25.09 $17.25 51,632
2017-08-25 $25.40 $25.40 $25.40 $25.40 $17.46 142
2017-08-24 $25.40 $25.40 $25.35 $25.40 $17.46 5,147
2017-08-23 $25.15 $25.19 $25.15 $25.19 $17.32 2,567
2017-08-22 $25.20 $25.74 $25.20 $25.22 $17.34 1,478
2017-08-21 $25.11 $25.15 $25.04 $25.10 $17.26 3,216
2017-08-18 $25.02 $25.24 $25.02 $25.20 $17.33 715
2017-08-17 $25.20 $25.27 $25.10 $25.11 $17.27 6,021
2017-08-16 $25.50 $25.60 $25.31 $25.60 $17.60 3,350
2017-08-15 $25.65 $25.65 $25.65 $25.65 $17.63 454
2017-08-14 $25.50 $25.65 $25.50 $25.65 $17.63 694
2017-08-11 $25.08 $25.50 $25.04 $25.50 $17.53 1,112
2017-08-10 $25.40 $25.40 $24.71 $24.90 $17.12 8,715
2017-08-09 $25.77 $25.77 $25.62 $25.62 $17.61 569
2017-08-08 $25.49 $25.49 $25.40 $25.45 $17.50 13,004
2017-08-07 $25.44 $25.44 $25.40 $25.40 $17.46 50,247
2017-08-04 $25.70 $25.79 $25.70 $25.79 $17.73 444
2017-08-03 $25.83 $25.83 $25.83 $25.83 $17.76 73
2017-08-02 $25.41 $25.85 $25.41 $25.83 $17.76 1,071
2017-08-01 $25.45 $25.45 $25.37 $25.45 $17.50 1,044
2017-07-31 $25.31 $25.45 $25.31 $25.45 $17.50 3,900
2017-07-28 $25.60 $25.60 $25.60 $25.60 $17.60 13
2017-07-27 $25.22 $25.60 $25.22 $25.60 $17.60 1,228
2017-07-26 $25.55 $25.60 $25.48 $25.48 $17.52 2,695
2017-07-25 $25.23 $25.55 $25.23 $25.55 $17.57 6,230
2017-07-24 $25.81 $25.82 $25.22 $25.22 $17.34 1,066
2017-07-21 $25.45 $25.50 $25.22 $25.22 $17.34 10,017
2017-07-20 $25.58 $25.58 $25.58 $25.58 $17.59 469
2017-07-19 $25.11 $25.11 $25.11 $25.11 $17.26 52
2017-07-18 $25.34 $25.34 $25.11 $25.11 $17.26 748
2017-07-17 $25.61 $25.61 $25.39 $25.50 $17.53 1,344
2017-07-14 $25.55 $25.58 $25.39 $25.39 $17.46 1,452
2017-07-13 $25.67 $25.67 $25.66 $25.66 $17.64 676
2017-07-12 $25.67 $25.67 $25.66 $25.66 $17.64 500
2017-07-11 $25.66 $25.67 $25.64 $25.67 $17.65 1,812
2017-07-10 $25.69 $25.70 $25.60 $25.66 $17.64 1,419
2017-07-07 $25.67 $25.70 $25.35 $25.70 $17.67 5,673
2017-07-06 $25.80 $25.80 $25.56 $25.56 $17.57 786
2017-07-05 $25.86 $25.90 $25.86 $25.87 $17.79 3,432
2017-07-03 $25.62 $25.89 $25.61 $25.87 $17.79 3,860
2017-06-30 $25.68 $25.68 $25.62 $25.62 $17.61 717
2017-06-29 $25.50 $25.69 $25.08 $25.68 $17.66 5,882
2017-06-28 $25.50 $25.99 $25.28 $25.28 $17.38 6,865
2017-06-27 $25.15 $25.80 $25.15 $25.61 $17.31 20,998
2017-06-26 $25.01 $25.15 $25.01 $25.14 $17.00 39,053
2017-06-23 $25.14 $25.22 $24.29 $25.18 $17.02 7,521
2017-06-22 $25.15 $25.15 $25.05 $25.05 $16.93 732
2017-06-21 $24.98 $25.05 $24.97 $25.00 $16.90 516
2017-06-20 $25.00 $25.08 $24.89 $25.08 $16.95 3,164
2017-06-19 $25.05 $25.08 $24.96 $24.96 $16.87 8,632
2017-06-16 $25.02 $25.08 $24.96 $25.08 $16.95 18,696
2017-06-15 $24.94 $25.06 $24.94 $25.06 $16.94 4,993
2017-06-14 $24.90 $24.90 $24.81 $24.85 $16.80 3,244
2017-06-13 $24.85 $24.85 $24.79 $24.79 $16.76 3,177
2017-06-12 $24.76 $24.78 $24.67 $24.70 $16.70 7,641
2017-06-09 $24.74 $24.97 $24.73 $24.75 $16.73 11,966
2017-06-08 $24.81 $24.83 $24.73 $24.83 $16.79 28,620
2017-06-07 $24.95 $24.95 $24.70 $24.78 $16.75 11,161
2017-06-06 $25.08 $25.08 $24.95 $24.95 $16.87 946
2017-06-05 $25.14 $25.14 $25.00 $25.00 $16.90 1,732
2017-06-02 $24.99 $25.00 $24.89 $25.00 $16.90 592
2017-06-01 $25.05 $25.05 $24.73 $24.73 $16.72 6,212
2017-05-31 $25.01 $25.13 $24.85 $25.01 $16.90 142,260
2017-05-30 $25.10 $25.21 $25.04 $25.05 $16.93 11,133
2017-05-26 $25.20 $25.20 $24.99 $25.05 $16.93 26,498
2017-05-25 $25.30 $25.40 $23.69 $25.05 $16.93 14,432
2017-05-24 $25.08 $25.08 $25.03 $25.03 $16.92 2,468
2017-05-23 $25.13 $25.14 $24.81 $25.01 $16.91 10,867
2017-05-22 $25.34 $25.34 $25.29 $25.29 $17.10 729
2017-05-19 $25.30 $25.46 $25.17 $25.17 $17.02 1,790
2017-05-18 $25.55 $25.79 $25.10 $25.21 $17.04 2,879
2017-05-17 $25.48 $25.55 $25.46 $25.55 $17.27 2,856
2017-05-16 $25.85 $25.85 $25.50 $25.50 $17.24 519
2017-05-15 $25.04 $26.17 $25.04 $26.17 $17.69 5,645
2017-05-12 $25.00 $25.00 $24.95 $25.00 $16.90 1,524
2017-05-11 $25.29 $25.29 $25.00 $25.00 $16.90 11,181
2017-05-10 $25.18 $25.24 $25.10 $25.10 $16.97 7,431
2017-05-09 $25.26 $25.26 $25.24 $25.25 $17.07 2,813
2017-05-08 $25.14 $25.22 $25.14 $25.22 $17.05 1,879
2017-05-05 $25.25 $25.25 $25.10 $25.11 $16.97 3,399
2017-05-04 $25.35 $25.35 $25.12 $25.12 $16.98 8,040
2017-05-03 $25.30 $25.33 $25.30 $25.30 $17.10 1,765
2017-05-02 $25.30 $25.30 $25.15 $25.30 $17.10 6,044
2017-05-01 $25.21 $25.23 $25.13 $25.23 $17.06 3,555
2017-04-28 $25.21 $25.33 $25.21 $25.33 $17.12 2,542
2017-04-27 $25.20 $25.27 $25.20 $25.27 $17.08 569
2017-04-26 $25.25 $25.25 $25.10 $25.25 $17.07 1,558
2017-04-25 $25.10 $25.56 $25.10 $25.24 $17.06 5,638
2017-04-24 $25.14 $25.15 $25.14 $25.15 $17.00 671
2017-04-21 $25.00 $25.13 $25.00 $25.10 $16.97 7,879
2017-04-20 $25.00 $25.15 $25.00 $25.10 $16.97 12,774
2017-04-19 $25.14 $25.15 $25.07 $25.07 $16.95 44,821
2017-04-18 $25.00 $25.14 $25.00 $25.14 $17.00 20,754
2017-04-17 $25.08 $25.15 $25.02 $25.09 $16.96 28,418
2017-04-13 $24.98 $25.01 $24.94 $24.95 $16.87 10,084
2017-04-12 $25.00 $25.14 $24.97 $25.00 $16.90 3,209
2017-04-11 $24.96 $25.00 $24.96 $25.00 $16.90 3,618
2017-04-10 $24.99 $24.99 $24.93 $24.96 $16.88 2,589
2017-04-07 $24.99 $24.99 $24.97 $24.97 $16.88 5,923
2017-04-06 $25.00 $25.00 $24.93 $24.97 $16.88 18,452
2017-04-05 $25.09 $25.09 $24.95 $24.97 $16.88 4,769
2017-04-04 $24.88 $24.98 $24.87 $24.97 $16.88 4,812
2017-04-03 $25.00 $25.00 $24.93 $25.00 $16.90 18,427
2017-03-31 $25.00 $25.00 $24.94 $24.95 $16.87 928
2017-03-30 $25.10 $25.10 $24.99 $25.00 $16.90 7,537
2017-03-29 $25.11 $25.23 $25.04 $25.09 $16.96 8,944
2017-03-28 $25.26 $25.39 $25.25 $25.30 $16.82 20,980
2017-03-27 $25.42 $25.42 $25.30 $25.30 $16.82 458
2017-03-24 $25.30 $25.30 $25.30 $25.30 $16.82 1
2017-03-23 $25.58 $25.58 $25.30 $25.30 $16.82 7,808
2017-03-22 $25.35 $25.35 $25.35 $25.35 $16.85 2,618
2017-03-21 $25.25 $25.40 $25.08 $25.40 $16.88 2,184
2017-03-20 $25.36 $25.40 $25.36 $25.40 $16.88 604
2017-03-17 $25.22 $25.52 $25.22 $25.52 $16.96 840
2017-03-16 $25.10 $25.10 $25.00 $25.00 $16.62 3,985
2017-03-15 $25.10 $25.10 $25.06 $25.06 $16.65 537
2017-03-14 $25.10 $25.10 $25.02 $25.02 $16.63 585
2017-03-13 $25.04 $25.04 $25.04 $25.04 $16.64 91
2017-03-10 $25.00 $25.09 $25.00 $25.04 $16.64 2,952
2017-03-09 $25.03 $25.03 $25.03 $25.03 $16.64 317
2017-03-08 $25.10 $25.26 $25.10 $25.26 $16.79 482
2017-03-07 $25.00 $25.00 $25.00 $25.00 $16.62 8,545
2017-03-06 $25.37 $25.37 $25.25 $25.31 $16.82 2,386
2017-03-03 $25.31 $25.66 $25.30 $25.66 $17.06 980
2017-03-02 $25.50 $25.58 $25.50 $25.54 $16.97 500
2017-03-01 $25.50 $25.50 $25.50 $25.50 $16.95 66
2017-02-28 $25.50 $25.50 $25.50 $25.50 $16.95 313
2017-02-27 $25.55 $25.56 $25.50 $25.50 $16.95 1,387
2017-02-24 $25.34 $25.34 $25.34 $25.34 $16.84 0
2017-02-23 $25.39 $25.39 $25.34 $25.34 $16.84 972
2017-02-22 $25.31 $25.39 $25.30 $25.39 $16.87 1,305
2017-02-21 $25.31 $25.49 $25.30 $25.30 $16.82 1,432
2017-02-17 $25.32 $25.32 $25.31 $25.31 $16.82 1,115
2017-02-16 $25.66 $25.66 $25.30 $25.34 $16.84 1,234
2017-02-15 $25.54 $25.70 $25.54 $25.70 $17.08 1,001
2017-02-14 $25.29 $25.70 $25.29 $25.70 $17.08 19,410
2017-02-13 $25.50 $25.50 $25.50 $25.50 $16.95 0
2017-02-10 $25.50 $25.50 $25.50 $25.50 $16.95 251
2017-02-09 $25.28 $25.28 $25.28 $25.28 $16.80 0
2017-02-08 $25.67 $25.70 $25.28 $25.28 $16.80 2,012
2017-02-07 $25.68 $25.69 $25.50 $25.69 $17.07 1,773
2017-02-06 $25.69 $25.69 $25.40 $25.50 $16.95 4,427
2017-02-03 $25.65 $25.65 $25.65 $25.65 $17.05 282
2017-02-02 $25.35 $25.70 $25.35 $25.52 $16.96 2,087
2017-02-01 $25.45 $25.45 $25.45 $25.45 $16.92 15,980
2017-01-31 $25.41 $25.53 $25.41 $25.53 $16.97 2,180
2017-01-30 $25.41 $25.69 $25.41 $25.58 $17.00 1,733
2017-01-27 $25.52 $25.52 $25.41 $25.50 $16.95 3,393
2017-01-26 $25.46 $25.46 $25.41 $25.41 $16.89 2,500
2017-01-25 $25.41 $25.61 $25.38 $25.61 $17.02 1,267
2017-01-24 $25.90 $25.90 $25.87 $25.87 $17.19 477
2017-01-23 $25.39 $25.69 $25.39 $25.49 $16.94 81,713
2017-01-20 $25.70 $25.70 $25.66 $25.66 $17.05 1,041
2017-01-19 $25.45 $25.45 $25.45 $25.45 $16.92 730
2017-01-18 $25.70 $25.70 $25.41 $25.51 $16.96 2,423
2017-01-17 $25.73 $25.73 $25.48 $25.56 $16.99 1,908
2017-01-13 $25.53 $25.55 $25.41 $25.55 $16.98 2,151
2017-01-12 $25.21 $25.34 $25.21 $25.34 $16.84 700
2017-01-11 $25.02 $25.28 $24.95 $24.97 $16.60 1,678
2017-01-10 $25.11 $25.55 $25.11 $25.55 $16.98 2,100
2017-01-09 $25.43 $25.43 $25.27 $25.43 $16.90 400
2017-01-06 $25.59 $25.59 $25.00 $25.45 $16.92 12,418
2017-01-05 $24.56 $26.23 $24.56 $26.17 $17.39 17,463
2017-01-04 $24.63 $24.84 $24.63 $24.78 $16.47 3,355
2017-01-03 $24.54 $24.64 $24.54 $24.55 $16.32 3,016
2016-12-30 $24.82 $24.82 $24.78 $24.80 $16.48 3,896
2016-12-29 $24.86 $24.86 $24.77 $24.83 $16.50 675
2016-12-28 $24.86 $24.86 $24.74 $24.74 $16.44 2,329
2016-12-27 $24.41 $24.90 $24.41 $24.89 $16.26 8,834
2016-12-23 $24.45 $24.45 $24.40 $24.43 $15.96 6,816
2016-12-22 $24.50 $24.55 $24.50 $24.54 $16.03 1,280
2016-12-21 $24.26 $24.44 $24.16 $24.29 $15.87 43,326
2016-12-20 $24.14 $24.45 $24.14 $24.25 $15.84 6,050
2016-12-19 $24.44 $24.73 $24.15 $24.31 $15.88 13,236
2016-12-16 $24.29 $24.29 $24.15 $24.15 $15.78 1,344
2016-12-15 $24.23 $24.82 $24.23 $24.65 $16.10 2,206
2016-12-14 $24.15 $24.65 $24.15 $24.65 $16.10 5,315
2016-12-13 $24.54 $24.63 $24.52 $24.55 $16.04 3,431
2016-12-12 $24.64 $24.65 $24.63 $24.64 $16.10 1,228
2016-12-09 $24.45 $24.56 $24.45 $24.55 $16.04 1,434
2016-12-08 $24.82 $24.99 $24.73 $24.99 $16.32 2,256
2016-12-07 $25.19 $25.19 $24.70 $24.70 $16.14 952
2016-12-06 $24.71 $25.12 $24.69 $25.12 $16.41 4,624
2016-12-05 $24.23 $24.75 $24.04 $24.75 $16.17 2,444
2016-12-02 $24.73 $24.73 $24.73 $24.73 $16.16 451
2016-12-01 $24.60 $24.73 $24.60 $24.73 $16.16 1,823
2016-11-30 $24.90 $24.91 $24.51 $24.61 $16.08 3,017
2016-11-29 $25.00 $25.00 $24.40 $24.98 $16.32 1,800
2016-11-28 $24.90 $24.91 $24.90 $24.91 $16.27 1,272
2016-11-25 $24.84 $24.84 $24.84 $24.84 $16.23 46
2016-11-23 $25.35 $25.41 $24.80 $24.84 $16.23 2,908
2016-11-22 $25.05 $25.20 $24.62 $25.04 $16.36 71,836
2016-11-21 $24.50 $25.05 $24.50 $25.05 $16.37 3,857
2016-11-18 $24.75 $24.75 $24.51 $24.60 $16.07 3,029
2016-11-17 $24.41 $24.74 $24.41 $24.70 $16.14 5,782
2016-11-16 $24.87 $24.88 $24.38 $24.76 $16.18 9,464
2016-11-15 $24.88 $25.70 $24.88 $25.42 $16.61 662
2016-11-14 $24.73 $25.06 $24.70 $24.75 $16.17 3,942
2016-11-11 $24.84 $25.19 $24.06 $24.66 $16.11 2,613
2016-11-10 $25.00 $25.00 $24.29 $24.84 $16.23 9,120
2016-11-09 $24.70 $25.20 $24.70 $25.17 $16.44 2,015
2016-11-08 $25.21 $25.23 $24.27 $25.23 $16.48 6,174
2016-11-07 $25.71 $25.71 $25.21 $25.21 $16.47 834
2016-11-04 $25.10 $25.10 $25.10 $25.10 $16.40 126
2016-11-03 $25.23 $25.23 $25.23 $25.23 $16.48 0
2016-11-02 $25.23 $25.23 $25.23 $25.23 $16.48 329
2016-11-01 $25.10 $25.10 $25.10 $25.10 $16.40 1,042
2016-10-31 $25.61 $25.61 $25.61 $25.61 $16.73 41
2016-10-28 $25.67 $25.71 $25.61 $25.61 $16.73 54,755
2016-10-27 $25.66 $25.66 $25.66 $25.66 $16.76 1,342
2016-10-26 $25.85 $25.92 $25.80 $25.92 $16.93 17,655
2016-10-25 $26.16 $26.16 $25.78 $25.78 $16.84 934
2016-10-24 $25.80 $25.84 $25.72 $25.72 $16.80 1,433
2016-10-21 $25.82 $25.82 $25.80 $25.80 $16.85 500
2016-10-20 $25.80 $25.80 $25.80 $25.80 $16.85 28
2016-10-19 $25.75 $25.82 $25.75 $25.80 $16.85 1,767
2016-10-18 $26.05 $26.30 $26.00 $26.00 $16.99 655
2016-10-17 $26.29 $26.29 $25.86 $25.86 $16.89 731
2016-10-14 $25.72 $25.72 $25.72 $25.72 $16.80 329
2016-10-13 $25.81 $25.81 $25.72 $25.72 $16.80 805
2016-10-12 $25.90 $25.90 $25.90 $25.90 $16.92 100
2016-10-11 $26.25 $26.38 $26.01 $26.01 $16.99 841
2016-10-10 $26.28 $26.28 $25.84 $25.86 $16.89 1,143
2016-10-07 $25.81 $25.81 $25.81 $25.81 $16.86 508
2016-10-06 $25.80 $25.80 $25.80 $25.80 $16.85 203
2016-10-05 $26.05 $26.05 $25.96 $25.96 $16.96 227,658
2016-10-04 $26.30 $26.50 $26.30 $26.50 $17.31 616
2016-10-03 $26.51 $26.51 $26.51 $26.51 $17.32 91
2016-09-30 $26.51 $26.51 $26.51 $26.51 $17.32 1
2016-09-29 $26.48 $26.51 $26.07 $26.51 $17.32 700
2016-09-28 $26.27 $26.56 $26.24 $26.56 $17.35 1,023
2016-09-27 $26.28 $26.48 $25.91 $25.91 $16.66 3,302
2016-09-26 $26.47 $26.49 $26.28 $26.28 $16.90 3,434
2016-09-23 $26.37 $26.51 $26.26 $26.49 $17.03 1,589
2016-09-22 $26.45 $26.63 $26.45 $26.63 $17.12 3,338
2016-09-21 $26.50 $26.63 $26.02 $26.52 $17.05 9,809
2016-09-20 $26.33 $26.50 $26.19 $26.50 $17.04 1,766
2016-09-19 $26.02 $26.29 $26.02 $26.29 $16.90 1,108
2016-09-16 $26.17 $26.44 $25.69 $25.70 $16.52 1,636
2016-09-15 $26.12 $26.59 $26.11 $26.59 $17.09 1,742
2016-09-14 $26.38 $26.55 $25.86 $26.55 $17.07 2,213
2016-09-13 $26.38 $26.41 $25.69 $26.15 $16.81 4,031
2016-09-12 $26.30 $26.49 $26.30 $26.49 $17.03 1,319
2016-09-09 $26.31 $26.43 $26.30 $26.43 $16.99 883
2016-09-08 $26.38 $26.51 $26.14 $26.51 $17.04 1,006
2016-09-07 $26.36 $26.41 $26.04 $26.25 $16.88 1,501
2016-09-06 $26.49 $26.50 $26.00 $26.25 $16.87 2,182
2016-09-02 $26.34 $26.36 $26.03 $26.29 $16.90 1,399
2016-09-01 $26.22 $26.36 $25.97 $26.23 $16.86 1,022
2016-08-31 $26.34 $26.42 $26.29 $26.29 $16.90 1,902
2016-08-30 $26.50 $26.50 $26.42 $26.43 $16.99 1,319
2016-08-29 $26.48 $26.50 $26.25 $26.50 $17.04 2,267
2016-08-26 $26.49 $26.49 $26.49 $26.49 $17.03 252
2016-08-25 $26.48 $26.48 $26.48 $26.48 $17.02 20
2016-08-24 $26.52 $26.52 $26.48 $26.48 $17.02 1,075
2016-08-23 $26.56 $26.57 $25.99 $25.99 $16.71 1,129
2016-08-22 $26.50 $26.50 $26.50 $26.50 $17.04 0
2016-08-19 $26.48 $26.50 $26.48 $26.50 $17.04 369
2016-08-18 $26.37 $26.58 $26.37 $26.38 $16.96 1,155
2016-08-17 $26.23 $26.23 $26.23 $26.23 $16.86 31,382
2016-08-16 $26.20 $26.20 $26.20 $26.20 $16.84 17,650
2016-08-15 $26.57 $26.59 $26.45 $26.59 $17.09 2,640
2016-08-12 $26.23 $26.45 $26.23 $26.45 $17.01 1,336
2016-08-11 $26.56 $26.57 $26.41 $26.55 $17.07 1,381
2016-08-10 $26.25 $26.25 $26.25 $26.25 $16.88 613
2016-08-09 $26.15 $26.15 $26.15 $26.15 $16.81 658
2016-08-08 $26.59 $26.59 $26.59 $26.59 $17.09 4,887
2016-08-05 $26.52 $26.60 $26.43 $26.60 $17.10 1,354
2016-08-04 $26.11 $26.11 $26.10 $26.10 $16.78 880
2016-08-03 $26.60 $26.60 $26.60 $26.60 $17.10 1,358
2016-08-02 $26.28 $26.60 $26.28 $26.60 $17.10 1,109
2016-08-01 $26.37 $26.55 $26.37 $26.55 $17.07 1,384
2016-07-29 $26.44 $26.60 $26.44 $26.60 $17.10 637
2016-07-28 $26.40 $26.40 $26.40 $26.40 $16.97 291
2016-07-27 $26.25 $26.40 $26.25 $26.40 $16.97 253,561
2016-07-26 $26.37 $26.37 $26.37 $26.37 $16.95 651
2016-07-25 $25.97 $26.00 $25.91 $25.91 $16.66 1,032
2016-07-22 $25.96 $26.37 $25.96 $26.14 $16.80 11,311
2016-07-21 $25.90 $26.21 $25.90 $26.17 $16.82 21,320
2016-07-20 $26.28 $26.28 $26.28 $26.28 $16.90 0
2016-07-19 $26.68 $26.68 $26.27 $26.28 $16.90 859
2016-07-18 $26.68 $26.68 $26.68 $26.68 $17.15 368
2016-07-15 $26.10 $26.40 $26.10 $26.36 $16.95 1,431
2016-07-14 $26.10 $26.10 $26.10 $26.10 $16.78 899
2016-07-13 $25.89 $25.89 $25.89 $25.89 $16.64 274
2016-07-12 $25.80 $25.89 $25.80 $25.89 $16.64 546
2016-07-11 $26.35 $26.35 $25.65 $25.65 $16.49 1,717
2016-07-08 $26.06 $26.35 $26.06 $26.35 $16.94 1,963
2016-07-07 $25.76 $25.82 $25.76 $25.82 $16.60 997
2016-07-06 $25.56 $26.18 $25.56 $26.18 $16.83 930
2016-07-05 $25.55 $25.55 $25.55 $25.55 $16.43 100
2016-07-01 $25.97 $26.22 $25.96 $25.96 $16.69 1,268
2016-06-30 $25.90 $26.34 $25.89 $26.34 $16.93 1,732
2016-06-29 $25.60 $26.03 $25.50 $25.77 $16.56 9,926
2016-06-28 $25.30 $25.80 $25.30 $25.46 $16.37 17,677
2016-06-27 $26.00 $26.00 $25.70 $25.93 $16.39 16,033
2016-06-24 $26.10 $26.10 $26.08 $26.08 $16.49 304
2016-06-23 $26.47 $26.55 $26.05 $26.10 $16.50 11,763
2016-06-22 $26.25 $26.53 $26.25 $26.51 $16.76 480
2016-06-21 $26.24 $26.54 $25.92 $26.54 $16.78 1,919
2016-06-20 $26.08 $26.39 $26.08 $26.39 $16.68 1,598
2016-06-17 $26.53 $26.53 $26.53 $26.53 $16.77 216
2016-06-16 $26.36 $26.38 $26.32 $26.38 $16.68 2,300
2016-06-15 $26.37 $26.38 $26.35 $26.35 $16.66 2,343
2016-06-14 $26.38 $26.38 $26.25 $26.30 $16.63 1,258
2016-06-13 $26.18 $26.18 $26.18 $26.18 $16.55 177
2016-06-10 $26.27 $26.33 $25.84 $25.84 $16.34 476
2016-06-09 $26.20 $26.20 $26.20 $26.20 $16.56 18
2016-06-08 $26.20 $26.27 $26.20 $26.20 $16.56 11,476
2016-06-07 $26.16 $26.19 $26.16 $26.19 $16.56 1,319
2016-06-06 $25.74 $26.34 $25.74 $26.07 $16.48 2,095
2016-06-03 $26.38 $26.42 $25.85 $26.42 $16.70 1,384
2016-06-02 $25.83 $26.46 $25.83 $26.46 $16.73 6,209
2016-06-01 $25.64 $26.24 $25.64 $26.23 $16.58 5,036
2016-05-31 $25.44 $25.63 $25.44 $25.63 $16.20 1,435
2016-05-27 $25.35 $25.64 $25.31 $25.31 $16.00 2,513
2016-05-26 $25.55 $25.55 $25.55 $25.55 $16.15 292
2016-05-25 $25.55 $25.55 $25.55 $25.55 $16.15 391
2016-05-24 $25.56 $25.56 $25.56 $25.56 $16.16 198
2016-05-23 $25.49 $25.55 $25.32 $25.32 $16.01 6,996
2016-05-20 $25.49 $25.51 $25.31 $25.32 $16.01 10,702
2016-05-19 $25.48 $25.48 $25.48 $25.48 $16.11 1,000
2016-05-18 $25.92 $25.92 $25.92 $25.92 $16.39 495
2016-05-17 $25.61 $25.61 $25.41 $25.41 $16.06 1,452
2016-05-16 $25.47 $25.55 $25.46 $25.54 $16.15 1,296
2016-05-13 $25.48 $25.48 $25.48 $25.48 $16.11 325
2016-05-12 $25.44 $25.50 $25.44 $25.48 $16.11 963
2016-05-11 $25.60 $25.60 $25.53 $25.53 $16.14 1,219
2016-05-10 $26.00 $26.00 $25.66 $25.66 $16.22 1,113
2016-05-09 $25.50 $25.50 $25.50 $25.50 $16.12 255
2016-05-06 $25.67 $25.95 $25.67 $25.94 $16.40 1,128
2016-05-05 $25.55 $25.55 $25.55 $25.55 $16.15 264
2016-05-04 $25.80 $25.80 $25.45 $25.45 $16.09 863
2016-05-03 $26.24 $26.24 $26.19 $26.19 $16.56 456
2016-05-02 $25.77 $25.91 $25.54 $25.91 $16.38 1,216
2016-04-29 $25.52 $25.70 $25.40 $25.55 $16.15 5,054
2016-04-28 $25.53 $25.53 $25.50 $25.50 $16.12 2,197
2016-04-27 $25.70 $25.70 $25.31 $25.31 $16.00 1,302
2016-04-26 $25.70 $25.70 $25.35 $25.70 $16.25 1,974
2016-04-25 $25.70 $25.70 $25.70 $25.70 $16.25 179
2016-04-22 $25.70 $25.70 $25.70 $25.70 $16.25 279
2016-04-21 $25.70 $25.70 $25.70 $25.70 $16.25 189
2016-04-20 $25.68 $25.70 $25.66 $25.69 $16.24 1,838
2016-04-19 $25.50 $25.70 $25.29 $25.33 $16.01 2,935
2016-04-18 $25.53 $25.54 $25.53 $25.53 $16.14 467
2016-04-15 $25.70 $25.70 $25.50 $25.50 $16.12 1,010
2016-04-14 $25.43 $25.43 $25.43 $25.43 $16.08 1,090
2016-04-13 $25.20 $25.23 $25.10 $25.23 $15.95 793
2016-04-12 $25.80 $25.80 $25.29 $25.29 $15.99 6,581
2016-04-11 $25.45 $25.45 $25.45 $25.45 $16.09 1,226
2016-04-08 $25.42 $25.42 $25.42 $25.42 $16.07 79
2016-04-07 $25.36 $25.50 $25.35 $25.42 $16.07 2,844
2016-04-06 $25.31 $25.31 $25.31 $25.31 $16.00 232
2016-04-05 $25.31 $25.31 $25.31 $25.31 $16.00 162
2016-04-04 $25.41 $25.73 $25.31 $25.31 $16.00 3,294
2016-04-01 $25.53 $25.53 $25.42 $25.46 $16.09 3,403
2016-03-31 $25.50 $25.55 $25.41 $25.41 $16.06 4,481
2016-03-30 $25.59 $25.59 $25.30 $25.31 $16.00 5,829
2016-03-29 $25.60 $25.60 $25.37 $25.44 $16.08 2,771
2016-03-28 $25.91 $25.91 $25.68 $25.80 $16.04 1,018
2016-03-24 $25.50 $26.00 $25.50 $25.61 $15.92 7,938
2016-03-23 $25.50 $25.75 $25.50 $25.69 $15.97 4,574
2016-03-22 $25.49 $25.96 $25.12 $25.96 $16.14 119,891
2016-03-21 $25.49 $25.49 $25.49 $25.49 $15.85 1,055
2016-03-18 $25.59 $25.59 $25.55 $25.55 $15.88 834
2016-03-17 $25.01 $25.20 $25.01 $25.20 $15.67 2,809
2016-03-16 $25.25 $25.25 $25.20 $25.20 $15.67 50,053
2016-03-15 $25.44 $25.50 $24.96 $24.96 $15.52 1,401
2016-03-14 $24.97 $25.29 $24.97 $25.29 $15.72 1,051
2016-03-11 $25.20 $25.20 $25.20 $25.20 $15.67 485
2016-03-10 $25.05 $25.25 $25.05 $25.25 $15.70 3,595
2016-03-09 $24.99 $25.13 $24.83 $24.99 $15.54 3,866
2016-03-08 $24.97 $25.13 $24.78 $25.03 $15.56 1,414
2016-03-07 $24.75 $25.00 $24.75 $24.99 $15.54 4,094
2016-03-04 $24.96 $25.13 $24.78 $24.78 $15.41 5,555
2016-03-03 $24.63 $25.20 $24.63 $24.75 $15.39 1,771
2016-03-02 $24.80 $24.92 $24.70 $24.80 $15.42 4,493
2016-03-01 $24.95 $24.96 $24.53 $24.96 $15.52 61,877
2016-02-29 $24.50 $24.96 $24.50 $24.95 $15.51 63,746
2016-02-26 $24.83 $24.95 $24.59 $24.95 $15.51 4,766
2016-02-25 $24.70 $24.80 $24.64 $24.80 $15.42 7,211
2016-02-24 $24.73 $24.79 $24.63 $24.75 $15.39 52,216
2016-02-23 $24.71 $24.71 $24.33 $24.65 $15.33 25,564
2016-02-22 $24.55 $24.74 $24.50 $24.50 $15.23 10,096
2016-02-19 $24.65 $24.65 $24.30 $24.50 $15.23 5,362
2016-02-18 $24.27 $24.96 $24.27 $24.96 $15.52 845
2016-02-17 $24.36 $24.84 $24.31 $24.70 $15.36 7,529
2016-02-16 $24.00 $24.35 $23.74 $24.34 $15.13 23,337
2016-02-12 $24.04 $24.04 $23.50 $24.00 $14.92 33,037
2016-02-11 $24.35 $24.35 $23.88 $23.88 $14.85 1,207
2016-02-10 $24.49 $24.60 $24.27 $24.27 $15.09 6,978
2016-02-09 $24.53 $24.70 $24.45 $24.45 $15.20 5,965
2016-02-08 $24.67 $24.67 $24.33 $24.55 $15.26 9,658
2016-02-05 $24.94 $24.94 $24.65 $24.69 $15.35 7,107
2016-02-04 $24.95 $24.95 $24.51 $24.58 $15.28 11,267
2016-02-03 $24.59 $24.60 $24.39 $24.60 $15.29 9,241
2016-02-02 $24.60 $24.60 $24.40 $24.60 $15.29 42,565
2016-02-01 $24.71 $24.71 $24.50 $24.59 $15.29 14,628
2016-01-29 $24.68 $24.68 $24.64 $24.64 $15.32 3,474
2016-01-28 $25.00 $25.00 $24.58 $24.58 $15.28 8,088
2016-01-27 $24.98 $25.00 $24.98 $25.00 $15.54 2,388
2016-01-26 $25.05 $25.28 $25.03 $25.10 $15.60 2,760
2016-01-25 $24.98 $25.00 $24.98 $25.00 $15.54 383
2016-01-22 $25.35 $25.40 $25.17 $25.20 $15.67 2,874
2016-01-21 $25.12 $25.12 $24.65 $25.05 $15.57 41,529
2016-01-20 $25.00 $25.25 $24.98 $25.14 $15.63 6,013
2016-01-19 $25.05 $25.40 $25.05 $25.25 $15.70 1,974
2016-01-15 $25.70 $25.70 $24.96 $25.10 $15.61 5,929
2016-01-14 $25.68 $25.68 $25.50 $25.50 $15.85 1,714
2016-01-13 $26.07 $26.07 $25.45 $25.68 $15.97 1,604
2016-01-12 $25.75 $26.09 $25.75 $26.05 $16.20 1,101
2016-01-11 $26.10 $26.10 $25.76 $25.76 $16.02 436
2016-01-08 $25.75 $25.75 $25.71 $25.75 $16.01 1,309
2016-01-07 $25.60 $25.75 $25.60 $25.75 $16.01 2,899
2016-01-06 $25.35 $25.81 $25.17 $25.24 $15.69 155,913
2016-01-05 $25.30 $25.68 $25.10 $25.20 $15.67 5,500
2016-01-04 $25.08 $25.50 $25.08 $25.27 $15.71 5,387
2015-12-31 $25.55 $25.55 $25.09 $25.09 $15.60 2,747
2015-12-30 $25.07 $25.20 $24.85 $25.20 $15.67 2,725
2015-12-29 $24.89 $25.30 $24.89 $25.30 $15.73 1,795
2015-12-28 $25.43 $25.69 $25.43 $25.69 $15.71 1,518
2015-12-24 $25.08 $25.35 $25.08 $25.35 $15.50 3,972
2015-12-23 $25.17 $25.37 $25.00 $25.30 $15.47 7,960
2015-12-22 $25.35 $25.35 $25.02 $25.25 $15.44 5,143
2015-12-21 $25.00 $25.40 $25.00 $25.05 $15.31 5,126
2015-12-18 $25.18 $25.18 $25.00 $25.00 $15.28 3,799
2015-12-17 $25.09 $25.12 $25.09 $25.12 $15.36 5,267
2015-12-16 $25.04 $25.09 $24.85 $24.95 $15.25 7,588
2015-12-15 $25.10 $25.12 $24.95 $25.05 $15.31 2,077
2015-12-14 $25.00 $25.05 $24.84 $24.90 $15.22 10,920
2015-12-11 $25.11 $25.13 $25.08 $25.09 $15.34 3,450
2015-12-10 $25.00 $25.23 $25.00 $25.20 $15.40 2,667
2015-12-09 $25.15 $25.25 $24.67 $24.67 $15.08 11,521
2015-12-08 $25.16 $25.20 $25.00 $25.00 $15.28 4,718
2015-12-07 $25.41 $25.41 $25.13 $25.15 $15.38 4,953
2015-12-04 $25.50 $25.64 $25.41 $25.60 $15.65 2,250
2015-12-03 $25.46 $25.46 $25.46 $25.46 $15.56 575
2015-12-02 $26.04 $26.04 $25.85 $25.85 $15.80 1,060
2015-12-01 $25.88 $26.09 $25.75 $26.07 $15.94 4,883
2015-11-30 $25.70 $25.70 $25.50 $25.54 $15.61 4,152
2015-11-27 $25.70 $25.70 $25.70 $25.70 $15.71 0
2015-11-25 $25.33 $26.13 $25.29 $25.70 $15.71 2,910
2015-11-24 $25.30 $25.30 $25.25 $25.25 $15.44 399
2015-11-23 $25.59 $25.59 $25.59 $25.59 $15.64 120
2015-11-20 $25.59 $25.60 $25.57 $25.59 $15.64 1,532
2015-11-19 $25.60 $25.60 $25.60 $25.60 $15.65 1,333
2015-11-18 $25.50 $25.60 $25.40 $25.49 $15.58 5,829
2015-11-17 $25.65 $25.65 $25.65 $25.65 $15.68 278
2015-11-16 $25.61 $25.61 $25.61 $25.61 $15.66 7
2015-11-13 $25.61 $25.61 $25.61 $25.61 $15.66 0
2015-11-12 $25.61 $25.61 $25.61 $25.61 $15.66 16,956
2015-11-11 $25.74 $25.74 $25.74 $25.74 $15.74 0
2015-11-10 $25.50 $25.74 $25.50 $25.74 $15.74 1,241
2015-11-09 $25.50 $25.50 $25.50 $25.50 $15.59 640
2015-11-06 $25.59 $25.73 $25.51 $25.51 $15.60 1,728
2015-11-05 $25.65 $25.88 $25.55 $25.79 $15.77 2,800
2015-11-04 $25.85 $25.85 $25.84 $25.84 $15.80 816
2015-11-03 $25.55 $25.85 $25.50 $25.85 $15.80 2,174
2015-11-02 $25.55 $25.55 $25.49 $25.55 $15.62 17,925
2015-10-30 $25.45 $25.51 $25.25 $25.51 $15.60 93,144
2015-10-29 $25.25 $25.45 $25.25 $25.44 $15.55 7,704
2015-10-28 $25.20 $25.25 $25.16 $25.21 $15.41 12,487
2015-10-27 $25.23 $25.23 $25.13 $25.18 $15.39 6,598
2015-10-26 $25.21 $25.24 $25.00 $25.20 $15.41 168,788
2015-10-23 $25.17 $25.18 $25.09 $25.18 $15.39 19,135
2015-10-22 $25.16 $25.22 $25.12 $25.22 $15.42 8,954
2015-10-21 $25.25 $25.25 $25.10 $25.14 $15.37 7,923
2015-10-20 $25.19 $25.25 $25.19 $25.23 $15.42 2,851
2015-10-19 $25.10 $25.19 $25.10 $25.19 $15.40 3,944
2015-10-16 $25.00 $25.14 $25.00 $25.08 $15.33 2,897
2015-10-15 $25.04 $25.18 $24.97 $25.00 $15.28 17,981
2015-10-14 $25.18 $25.18 $25.00 $25.00 $15.28 3,362
2015-10-13 $25.03 $25.04 $24.95 $25.00 $15.28 10,020
2015-10-12 $25.54 $25.54 $25.12 $25.12 $15.36 4,284
2015-10-09 $25.00 $25.00 $24.98 $25.00 $15.28 5,070
2015-10-08 $25.03 $25.03 $24.95 $24.98 $15.27 9,091
2015-10-07 $25.16 $25.16 $24.96 $25.00 $15.28 4,478
2015-10-06 $24.93 $25.00 $24.92 $25.00 $15.28 2,561
2015-10-05 $25.01 $25.25 $24.88 $24.88 $15.21 23,267
2015-10-02 $25.07 $25.15 $24.99 $25.00 $15.28 2,975
2015-10-01 $25.07 $25.09 $24.97 $25.09 $15.34 7,207
2015-09-30 $25.00 $25.01 $24.86 $24.86 $15.20 10,483
2015-09-29 $25.01 $25.01 $24.98 $25.00 $15.28 3,344
2015-09-28 $25.00 $25.01 $25.00 $25.01 $15.29 1,617
2015-09-25 $25.36 $25.38 $25.27 $25.36 $15.24 1,235
2015-09-24 $25.30 $25.30 $25.25 $25.27 $15.19 18,527
2015-09-23 $25.25 $25.25 $25.25 $25.25 $15.18 36
2015-09-22 $25.31 $25.31 $25.20 $25.25 $15.18 3,034
2015-09-21 $25.30 $25.30 $25.30 $25.30 $15.21 25,070
2015-09-18 $25.25 $25.52 $25.13 $25.44 $15.29 6,558
2015-09-17 $25.19 $25.29 $25.17 $25.29 $15.20 2,214
2015-09-16 $25.29 $25.29 $25.11 $25.20 $15.14 2,366
2015-09-15 $25.29 $25.29 $25.29 $25.29 $15.20 0
2015-09-14 $25.29 $25.29 $25.29 $25.29 $15.20 102
2015-09-11 $25.55 $25.55 $25.10 $25.29 $15.20 18,292
2015-09-10 $25.46 $26.05 $25.44 $25.45 $15.30 73,352
2015-09-09 $25.32 $25.57 $25.32 $25.57 $15.37 1,162
2015-09-08 $25.69 $25.69 $25.30 $25.30 $15.21 4,761
2015-09-04 $25.50 $25.50 $25.50 $25.50 $15.33 65
2015-09-03 $25.45 $25.50 $25.30 $25.50 $15.33 694
2015-09-02 $25.60 $25.89 $25.59 $25.60 $15.39 2,938
2015-09-01 $25.17 $25.17 $25.17 $25.17 $15.13 196
2015-08-31 $25.40 $25.55 $25.30 $25.55 $15.36 1,788
2015-08-28 $25.30 $25.36 $25.30 $25.30 $15.21 3,297
2015-08-27 $25.30 $25.52 $25.05 $25.05 $15.06 2,700
2015-08-26 $25.07 $25.28 $25.05 $25.26 $15.18 5,634
2015-08-25 $25.76 $25.76 $24.86 $24.90 $14.97 3,539

Washington Prime Group Inc (WPGIQ) News Headlines

Recent Washington Prime Group Inc (WPGIQ) News
Similar Companies to Washington Prime Group Inc (WPGIQ) 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.