Wynn Macau Ltd (WYNMY) Exchange: PINK

Data as of May 16, 2022

$5.52 ($-0.12) -2.22%

Wynn Macau Ltd - Daily Information
Click for more stock information on Wynn Macau Ltd.
Daily Information Data
Date May 16, 2022
Open $5.49
Previous Close $5.52
High $5.61
Low $5.48
Adjusted Open $5.49
Previous Adjusted Close $5.52
Adjusted High $5.61
Adjusted Low $5.48

About Wynn Macau Ltd (WYNMY)

No Description Available

Historical Stock Data for Wynn Macau Ltd (WYNMY)

Date Open High Low Close Adj.Close Volume
2022-05-12 $5.49 $5.61 $5.48 $5.52 $5.52 21,676
2022-05-11 $5.77 $5.77 $5.64 $5.64 $5.64 12,075
2022-05-10 $5.62 $5.62 $5.50 $5.55 $5.55 19,724
2022-05-09 $5.72 $5.79 $5.59 $5.59 $5.59 38,188
2022-05-06 $5.80 $5.89 $5.80 $5.81 $5.81 5,558
2022-05-05 $6.10 $6.10 $6.00 $6.04 $6.04 7,876
2022-05-04 $6.29 $6.35 $6.21 $6.35 $6.35 8,671
2022-05-03 $6.40 $6.41 $6.36 $6.36 $6.36 7,738
2022-05-02 $5.89 $6.17 $5.89 $6.17 $6.17 3,495
2022-04-29 $6.21 $6.29 $6.14 $6.14 $6.14 15,886
2022-04-28 $5.99 $6.03 $5.90 $6.00 $6.00 21,073
2022-04-27 $6.01 $6.04 $5.90 $5.94 $5.94 32,471
2022-04-26 $6.00 $6.00 $5.72 $5.82 $5.82 24,448
2022-04-25 $5.90 $5.90 $5.76 $5.82 $5.82 24,448
2022-04-22 $6.20 $6.20 $6.03 $6.07 $6.07 8,275
2022-04-21 $6.28 $6.29 $6.13 $6.13 $6.13 99,907
2022-04-20 $6.79 $6.87 $6.79 $6.87 $6.87 2,534
2022-04-19 $6.59 $6.78 $6.59 $6.75 $6.75 10,707
2022-04-18 $6.71 $6.81 $6.67 $6.71 $6.71 12,429
2022-04-14 $6.80 $6.82 $6.78 $6.82 $6.82 2,173
2022-04-13 $6.57 $6.64 $6.57 $6.64 $6.64 10,497
2022-04-12 $6.65 $6.72 $6.61 $6.61 $6.61 9,684
2022-04-11 $6.69 $6.69 $6.34 $6.37 $6.37 24,071
2022-04-08 $6.68 $6.82 $6.68 $6.73 $6.73 7,476
2022-04-07 $6.81 $6.86 $6.70 $6.77 $6.77 9,910
2022-04-06 $7.18 $7.18 $7.00 $7.10 $7.10 14,233
2022-04-05 $7.36 $7.36 $7.20 $7.22 $7.22 21,631
2022-04-04 $7.28 $7.51 $7.28 $7.47 $7.47 24,816
2022-04-01 $7.45 $7.45 $7.30 $7.35 $7.35 27,379
2022-03-31 $7.16 $7.22 $7.11 $7.16 $7.16 11,725
2022-03-30 $7.49 $7.49 $7.30 $7.30 $7.30 10,575
2022-03-29 $7.25 $7.30 $7.19 $7.24 $7.24 13,554
2022-03-28 $7.26 $7.26 $6.92 $6.97 $6.97 35,883
2022-03-25 $7.00 $7.08 $6.98 $7.08 $7.08 11,609
2022-03-24 $7.21 $7.33 $7.21 $7.33 $7.33 13,819
2022-03-23 $7.24 $7.35 $7.24 $7.26 $7.26 23,088
2022-03-22 $7.22 $7.57 $7.22 $7.48 $7.48 7,442
2022-03-21 $7.24 $7.46 $7.09 $7.13 $7.13 28,580
2022-03-18 $7.35 $7.72 $7.26 $7.60 $7.60 51,637
2022-03-17 $6.63 $6.70 $6.51 $6.64 $6.64 30,740
2022-03-16 $6.29 $6.68 $6.15 $6.66 $6.66 110,955
2022-03-15 $5.45 $5.78 $5.45 $5.69 $5.69 95,855
2022-03-14 $6.76 $6.76 $6.21 $6.23 $6.23 59,578
2022-03-11 $7.62 $7.62 $7.15 $7.15 $7.15 18,551
2022-03-10 $7.78 $7.78 $7.62 $7.66 $7.66 7,834
2022-03-09 $7.59 $8.00 $7.59 $7.98 $7.98 19,813
2022-03-08 $7.48 $7.95 $7.48 $7.75 $7.75 18,393
2022-03-07 $7.82 $7.82 $7.55 $7.55 $7.55 21,837
2022-03-04 $8.18 $8.18 $7.99 $8.02 $8.02 28,409
2022-03-03 $8.50 $8.64 $8.36 $8.42 $8.42 44,019
2022-03-02 $8.48 $8.94 $8.48 $8.78 $8.78 162,571
2022-03-01 $8.53 $8.53 $8.29 $8.32 $8.32 56,691
2022-02-28 $8.50 $8.50 $8.32 $8.47 $8.47 26,018
2022-02-25 $8.99 $8.99 $8.83 $8.99 $8.99 15,228
2022-02-24 $8.66 $8.80 $8.58 $8.77 $8.77 31,979
2022-02-23 $9.32 $9.36 $9.23 $9.23 $9.23 10,699
2022-02-22 $9.39 $9.39 $9.27 $9.31 $9.31 17,739
2022-02-18 $9.53 $9.80 $9.53 $9.80 $9.80 2,936
2022-02-17 $9.84 $9.85 $9.69 $9.69 $9.69 12,880
2022-02-16 $9.57 $9.75 $9.57 $9.61 $9.61 19,043
2022-02-15 $9.20 $9.31 $9.20 $9.31 $9.31 19,292
2022-02-14 $9.26 $9.32 $9.09 $9.25 $9.25 26,337
2022-02-11 $9.70 $9.74 $9.51 $9.53 $9.53 20,726
2022-02-10 $9.68 $9.74 $9.59 $9.67 $9.67 12,288
2022-02-09 $9.41 $9.63 $9.41 $9.63 $9.63 5,263
2022-02-08 $9.40 $9.43 $9.36 $9.37 $9.37 2,322
2022-02-07 $9.00 $9.05 $8.98 $9.00 $9.00 13,829
2022-02-04 $9.04 $9.04 $9.01 $9.04 $9.04 913
2022-02-03 $9.13 $9.14 $8.99 $9.08 $9.08 14,389
2022-02-02 $9.06 $9.25 $9.00 $9.18 $9.18 13,006
2022-02-01 $9.11 $9.22 $9.11 $9.18 $9.18 12,858
2022-01-31 $9.27 $9.27 $8.96 $9.04 $9.04 17,166
2022-01-28 $8.97 $8.97 $8.87 $8.92 $8.92 6,214
2022-01-27 $8.91 $8.98 $8.87 $8.88 $8.88 17,006
2022-01-26 $9.35 $9.35 $9.00 $9.03 $9.03 24,703
2022-01-25 $9.19 $9.31 $9.15 $9.31 $9.31 13,193
2022-01-24 $9.50 $9.50 $9.05 $9.24 $9.24 24,593
2022-01-21 $9.75 $9.75 $9.44 $9.50 $9.50 47,756
2022-01-20 $9.57 $9.64 $9.45 $9.51 $9.51 20,878
2022-01-19 $9.13 $9.66 $9.13 $9.41 $9.41 49,319
2022-01-18 $9.55 $9.55 $9.29 $9.41 $9.41 49,319
2022-01-14 $8.62 $9.84 $8.62 $9.50 $9.50 141,588
2022-01-13 $8.00 $8.04 $7.95 $7.99 $7.99 5,828
2022-01-12 $8.23 $8.31 $8.18 $8.28 $8.28 21,874
2022-01-11 $8.06 $8.21 $8.01 $8.20 $8.20 38,593
2022-01-10 $7.95 $7.98 $7.89 $7.89 $7.89 39,400
2022-01-07 $8.05 $8.07 $7.98 $8.01 $8.01 35,408
2022-01-06 $8.00 $8.10 $8.00 $8.06 $8.06 43,101
2022-01-05 $8.01 $8.10 $7.92 $7.93 $7.93 13,450
2022-01-04 $8.86 $8.86 $8.48 $8.48 $8.48 88,262
2022-01-03 $8.35 $8.42 $8.24 $8.41 $8.41 31,051
2021-12-31 $8.08 $8.16 $8.01 $8.08 $8.08 13,026
2021-12-30 $7.74 $8.13 $7.74 $8.08 $8.08 25,941
2021-12-29 $7.65 $7.81 $7.65 $7.72 $7.72 24,783
2021-12-28 $7.70 $7.94 $7.70 $7.86 $7.86 29,286
2021-12-27 $7.79 $8.04 $7.79 $7.96 $7.96 26,983
2021-12-23 $7.21 $7.57 $7.21 $7.55 $7.55 37,189
2021-12-22 $7.30 $7.43 $7.27 $7.40 $7.40 37,370
2021-12-21 $7.41 $7.41 $7.03 $7.30 $7.30 100,040
2021-12-20 $7.05 $7.17 $6.82 $7.03 $7.03 58,065
2021-12-17 $7.05 $7.13 $6.95 $7.12 $7.12 74,761
2021-12-16 $7.07 $7.36 $7.07 $7.19 $7.19 44,959
2021-12-15 $7.20 $7.20 $7.06 $7.11 $7.11 32,661
2021-12-14 $7.37 $7.37 $7.09 $7.23 $7.23 157,785
2021-12-13 $7.84 $7.87 $7.68 $7.75 $7.75 28,295
2021-12-10 $7.88 $8.39 $7.88 $8.04 $8.04 24,815
2021-12-09 $8.42 $8.50 $8.38 $8.40 $8.40 17,451
2021-12-08 $8.50 $8.60 $8.47 $8.53 $8.53 44,364
2021-12-07 $8.11 $8.43 $8.11 $8.24 $8.24 103,240
2021-12-06 $7.99 $8.27 $7.70 $8.20 $8.20 121,143
2021-12-03 $8.01 $8.02 $7.87 $7.87 $7.87 40,239
2021-12-02 $7.98 $8.09 $7.97 $8.08 $8.08 133,307
2021-12-01 $8.29 $8.29 $7.87 $7.87 $7.87 141,000
2021-11-30 $8.88 $8.88 $8.51 $8.68 $8.68 184,533
2021-11-29 $9.39 $9.39 $8.93 $8.95 $8.95 47,140
2021-11-26 $9.63 $9.81 $9.57 $9.81 $9.81 39,196
2021-11-24 $9.66 $10.05 $9.66 $9.96 $9.96 14,352
2021-11-23 $10.20 $10.20 $9.74 $9.81 $9.81 25,447
2021-11-22 $9.80 $9.84 $9.66 $9.81 $9.81 30,483
2021-11-19 $9.47 $9.47 $8.88 $9.09 $9.09 12,790
2021-11-18 $9.02 $9.14 $8.91 $8.99 $8.99 49,795
2021-11-17 $9.66 $9.66 $9.17 $9.27 $9.27 23,690
2021-11-16 $9.27 $9.33 $9.22 $9.31 $9.31 45,249
2021-11-15 $8.84 $8.99 $8.83 $8.99 $8.99 45,363
2021-11-12 $8.90 $8.90 $8.82 $8.90 $8.90 17,541
2021-11-11 $8.54 $9.11 $8.54 $9.07 $9.07 46,778
2021-11-10 $8.86 $8.93 $8.74 $8.80 $8.80 33,052
2021-11-09 $8.71 $8.94 $8.71 $8.90 $8.90 49,067
2021-11-08 $9.64 $9.64 $9.06 $9.10 $9.10 17,627
2021-11-05 $8.97 $9.01 $8.87 $8.94 $8.94 38,403
2021-11-04 $9.01 $9.01 $8.60 $8.63 $8.63 64,010
2021-11-03 $8.73 $8.87 $8.73 $8.78 $8.78 23,463
2021-11-02 $8.70 $8.77 $8.63 $8.71 $8.71 40,280
2021-11-01 $8.79 $9.14 $8.79 $9.13 $9.13 65,981
2021-10-29 $9.07 $9.07 $8.88 $8.91 $8.91 20,382
2021-10-28 $9.22 $9.22 $9.05 $9.18 $9.18 60,060
2021-10-27 $9.23 $9.31 $8.89 $9.24 $9.24 26,128
2021-10-26 $9.21 $9.29 $9.18 $9.24 $9.24 46,341
2021-10-25 $9.16 $9.16 $9.06 $9.15 $9.15 43,247
2021-10-22 $9.20 $9.25 $9.11 $9.18 $9.18 23,208
2021-10-21 $9.15 $9.15 $9.05 $9.11 $9.11 52,632
2021-10-20 $9.25 $9.43 $9.23 $9.26 $9.26 36,885
2021-10-19 $9.00 $9.20 $8.98 $9.08 $9.08 171,772
2021-10-18 $8.80 $9.00 $8.80 $8.98 $8.98 44,812
2021-10-15 $8.56 $8.58 $8.52 $8.52 $8.52 33,127
2021-10-14 $8.68 $8.68 $8.58 $8.64 $8.64 52,936
2021-10-13 $8.71 $8.72 $8.58 $8.72 $8.72 27,479
2021-10-12 $8.50 $8.70 $8.50 $8.62 $8.62 115,155
2021-10-11 $8.19 $8.32 $8.16 $8.24 $8.24 84,940
2021-10-08 $8.32 $8.41 $8.32 $8.39 $8.39 17,566
2021-10-07 $8.26 $8.46 $8.26 $8.38 $8.38 54,076
2021-10-06 $8.15 $8.37 $8.15 $8.26 $8.26 70,110
2021-10-05 $8.05 $8.18 $8.05 $8.11 $8.11 98,574
2021-10-04 $8.26 $8.33 $8.07 $8.19 $8.19 46,979
2021-10-01 $8.42 $8.45 $8.26 $8.45 $8.45 84,032
2021-09-30 $8.05 $8.40 $8.05 $8.34 $8.34 59,798
2021-09-29 $8.28 $8.32 $8.22 $8.22 $8.22 38,509
2021-09-28 $8.18 $8.18 $8.02 $8.13 $8.13 145,785
2021-09-27 $7.80 $8.04 $7.80 $8.04 $8.04 109,768
2021-09-24 $8.20 $8.26 $7.92 $8.02 $8.02 134,328
2021-09-23 $8.11 $8.25 $8.11 $8.25 $8.25 67,360
2021-09-22 $7.86 $8.08 $7.85 $8.00 $8.00 120,055
2021-09-21 $7.94 $7.97 $7.80 $7.85 $7.85 261,008
2021-09-20 $7.65 $7.65 $7.50 $7.62 $7.62 185,627
2021-09-17 $7.85 $7.95 $7.80 $7.91 $7.91 142,156
2021-09-16 $7.99 $8.23 $7.75 $7.98 $7.98 177,351
2021-09-15 $8.46 $8.56 $7.95 $8.27 $8.27 190,976
2021-09-14 $11.45 $11.47 $10.50 $10.65 $10.65 161,399
2021-09-13 $11.62 $11.82 $11.61 $11.78 $11.78 79,721
2021-09-10 $12.03 $12.09 $11.86 $11.97 $11.97 29,431
2021-09-09 $12.36 $12.39 $12.26 $12.30 $12.30 51,247
2021-09-08 $12.55 $12.55 $12.23 $12.37 $12.37 77,484
2021-09-07 $11.72 $12.35 $11.65 $12.34 $12.34 63,231
2021-09-03 $11.91 $11.91 $11.34 $11.64 $11.64 37,502
2021-09-02 $11.98 $11.98 $11.79 $11.86 $11.86 55,902
2021-09-01 $12.05 $12.05 $11.72 $11.72 $11.72 43,159
2021-08-31 $11.29 $11.37 $11.16 $11.34 $11.34 80,247
2021-08-30 $11.09 $11.27 $11.09 $11.27 $11.27 58,241
2021-08-27 $11.08 $11.08 $11.02 $11.07 $11.07 44,140
2021-08-26 $11.27 $11.33 $11.24 $11.25 $11.25 44,486
2021-08-25 $11.20 $11.20 $11.02 $11.08 $11.08 46,245
2021-08-24 $11.10 $11.50 $11.01 $11.20 $11.20 134,942
2021-08-23 $9.94 $10.15 $9.93 $10.15 $10.15 85,059
2021-08-20 $10.20 $10.20 $9.84 $9.90 $9.90 123,093
2021-08-19 $10.26 $10.31 $10.10 $10.20 $10.20 112,510
2021-08-18 $10.65 $10.70 $10.56 $10.61 $10.61 65,571
2021-08-17 $10.76 $10.76 $10.58 $10.62 $10.62 89,741
2021-08-16 $10.78 $10.87 $10.72 $10.75 $10.75 60,263
2021-08-13 $10.98 $10.98 $10.82 $10.86 $10.86 66,741
2021-08-12 $11.28 $11.38 $11.22 $11.31 $11.31 43,775
2021-08-11 $11.30 $11.38 $11.28 $11.34 $11.34 34,377
2021-08-10 $11.51 $11.60 $11.51 $11.55 $11.55 94,347
2021-08-09 $11.67 $11.83 $11.37 $11.56 $11.56 30,770
2021-08-06 $11.29 $11.72 $11.29 $11.49 $11.49 37,868
2021-08-05 $11.56 $11.85 $11.49 $11.85 $11.85 45,958
2021-08-04 $11.86 $11.86 $11.26 $11.32 $11.32 41,805
2021-08-03 $12.30 $12.30 $12.01 $12.05 $12.05 93,356
2021-08-02 $12.57 $12.69 $12.51 $12.53 $12.53 44,710
2021-07-30 $12.75 $12.87 $12.72 $12.75 $12.75 69,768
2021-07-29 $13.47 $13.47 $12.76 $12.76 $12.76 34,903
2021-07-28 $12.70 $13.23 $12.70 $13.00 $13.00 52,689
2021-07-27 $13.20 $13.20 $12.40 $12.66 $12.66 110,664
2021-07-26 $13.26 $13.62 $13.26 $13.45 $13.45 69,350
2021-07-23 $14.14 $14.14 $13.78 $13.81 $13.81 59,309
2021-07-22 $14.13 $14.24 $14.13 $14.14 $14.14 24,530
2021-07-21 $14.15 $14.37 $14.11 $14.36 $14.36 54,112
2021-07-20 $14.13 $14.30 $14.07 $14.25 $14.25 81,465
2021-07-19 $14.48 $14.52 $14.32 $14.46 $14.46 47,423
2021-07-16 $14.74 $14.74 $14.44 $14.49 $14.49 33,788
2021-07-15 $14.78 $14.78 $14.59 $14.62 $14.62 29,284
2021-07-14 $14.91 $14.91 $14.73 $14.73 $14.73 12,258
2021-07-13 $14.90 $14.99 $14.84 $14.92 $14.92 42,500
2021-07-12 $14.97 $14.99 $14.83 $14.96 $14.96 34,348
2021-07-09 $15.14 $15.20 $15.04 $15.19 $15.19 31,292
2021-07-08 $15.20 $15.28 $14.97 $15.27 $15.27 51,456
2021-07-07 $15.56 $15.57 $15.20 $15.28 $15.28 73,173
2021-07-06 $15.60 $15.60 $15.26 $15.26 $15.26 26,975
2021-07-02 $15.80 $15.80 $15.64 $15.69 $15.69 8,336
2021-07-01 $15.84 $15.84 $15.59 $15.72 $15.72 17,924
2021-06-30 $15.70 $15.91 $15.63 $15.78 $15.78 21,848
2021-06-29 $15.42 $15.60 $15.34 $15.58 $15.58 51,419
2021-06-28 $15.51 $15.51 $15.30 $15.38 $15.38 22,624
2021-06-25 $15.79 $16.08 $15.79 $16.05 $16.05 14,915
2021-06-24 $16.50 $16.50 $16.17 $16.26 $16.26 13,097
2021-06-23 $16.48 $16.64 $16.48 $16.56 $16.56 17,805
2021-06-22 $16.96 $16.96 $16.50 $16.50 $16.50 38,701
2021-06-21 $16.91 $16.98 $16.80 $16.87 $16.87 24,097
2021-06-18 $16.38 $16.54 $16.34 $16.54 $16.54 16,161
2021-06-17 $16.51 $16.75 $16.51 $16.59 $16.59 29,167
2021-06-16 $16.57 $16.57 $16.42 $16.51 $16.51 6,099
2021-06-15 $16.66 $16.66 $16.45 $16.52 $16.52 35,951
2021-06-14 $16.80 $16.85 $16.69 $16.73 $16.73 15,925
2021-06-11 $16.89 $16.91 $16.71 $16.87 $16.87 9,030
2021-06-10 $16.57 $16.69 $16.55 $16.68 $16.68 9,724
2021-06-09 $16.63 $16.82 $16.62 $16.62 $16.62 9,445
2021-06-08 $16.70 $16.77 $16.63 $16.74 $16.74 15,153
2021-06-07 $17.00 $17.00 $16.69 $16.92 $16.92 18,188
2021-06-04 $17.32 $17.32 $17.02 $17.14 $17.14 13,222
2021-06-03 $17.25 $17.29 $17.13 $17.18 $17.18 16,810
2021-06-02 $17.28 $17.46 $17.28 $17.28 $17.28 21,536
2021-06-01 $17.50 $17.50 $17.19 $17.40 $17.40 14,848
2021-05-28 $17.17 $17.27 $17.11 $17.12 $17.12 17,401
2021-05-27 $17.60 $17.60 $17.27 $17.35 $17.35 19,774
2021-05-26 $17.22 $17.73 $17.22 $17.68 $17.68 21,453
2021-05-25 $17.00 $17.36 $17.00 $17.18 $17.18 20,865
2021-05-24 $16.81 $16.95 $16.65 $16.91 $16.91 18,305
2021-05-21 $17.26 $17.26 $16.80 $16.95 $16.95 6,585
2021-05-20 $16.52 $16.66 $16.45 $16.65 $16.65 28,584
2021-05-19 $17.10 $17.10 $16.67 $16.98 $16.98 9,160
2021-05-18 $16.84 $16.98 $16.76 $16.97 $16.97 26,588
2021-05-17 $16.50 $16.56 $16.43 $16.50 $16.50 23,187
2021-05-14 $16.72 $16.75 $16.50 $16.74 $16.74 19,019
2021-05-13 $16.78 $16.87 $16.54 $16.59 $16.59 34,040
2021-05-12 $16.97 $17.14 $16.78 $16.87 $16.87 19,640
2021-05-11 $17.61 $17.61 $17.02 $17.34 $17.34 59,239
2021-05-10 $17.53 $17.70 $17.49 $17.49 $17.49 15,026
2021-05-07 $17.50 $17.70 $17.46 $17.68 $17.68 30,027
2021-05-06 $18.13 $18.13 $17.26 $17.36 $17.36 43,986
2021-05-05 $18.65 $18.72 $18.50 $18.57 $18.57 31,397
2021-05-04 $18.72 $19.29 $18.68 $18.69 $18.69 21,757
2021-05-03 $18.82 $18.82 $18.50 $18.68 $18.68 25,986
2021-04-30 $19.15 $19.28 $18.98 $19.18 $19.18 9,885
2021-04-29 $19.32 $19.32 $19.07 $19.23 $19.23 12,985
2021-04-28 $18.91 $19.20 $18.91 $19.12 $19.12 7,393
2021-04-27 $18.83 $19.18 $18.83 $18.98 $18.98 15,452
2021-04-26 $18.77 $19.14 $18.69 $18.93 $18.93 17,545
2021-04-23 $19.03 $19.03 $18.65 $18.80 $18.80 7,363
2021-04-22 $18.70 $19.31 $18.70 $18.88 $18.88 8,434
2021-04-21 $18.87 $19.13 $18.82 $19.06 $19.06 33,236
2021-04-20 $19.26 $19.26 $18.76 $18.86 $18.86 13,126
2021-04-19 $19.33 $19.33 $19.15 $19.33 $19.33 15,094
2021-04-16 $19.02 $19.02 $18.78 $18.84 $18.84 9,020
2021-04-15 $19.00 $19.07 $18.93 $18.95 $18.95 7,711
2021-04-14 $19.11 $19.28 $19.09 $19.09 $19.09 12,488
2021-04-13 $19.19 $19.26 $18.78 $19.14 $19.14 13,630
2021-04-12 $19.08 $19.43 $19.08 $19.34 $19.34 5,559
2021-04-09 $19.85 $20.08 $19.52 $19.62 $19.62 6,002
2021-04-08 $19.75 $19.89 $19.73 $19.79 $19.79 7,458
2021-04-07 $19.78 $19.91 $19.51 $19.65 $19.65 14,416
2021-04-06 $19.94 $20.29 $19.87 $20.16 $20.16 15,078
2021-04-05 $19.72 $19.95 $19.69 $19.88 $19.88 15,864
2021-04-01 $19.79 $19.92 $19.63 $19.75 $19.75 9,150
2021-03-31 $19.85 $19.85 $19.26 $19.32 $19.32 4,158
2021-03-30 $19.37 $19.55 $19.11 $19.49 $19.49 13,183
2021-03-29 $19.50 $19.94 $19.33 $19.58 $19.58 14,161
2021-03-26 $19.74 $19.74 $19.26 $19.61 $19.61 12,849
2021-03-25 $19.28 $19.70 $19.05 $19.70 $19.70 21,331
2021-03-24 $19.60 $19.60 $19.15 $19.23 $19.23 53,423
2021-03-23 $19.93 $20.20 $19.57 $19.57 $19.57 19,508
2021-03-22 $20.24 $20.28 $20.06 $20.06 $20.06 14,947
2021-03-19 $20.43 $20.57 $20.43 $20.57 $20.57 4,179
2021-03-18 $21.15 $21.15 $20.69 $20.76 $20.76 6,346
2021-03-17 $20.98 $21.15 $20.78 $21.15 $21.15 21,308
2021-03-16 $21.16 $21.33 $20.95 $21.06 $21.06 23,541
2021-03-15 $20.45 $20.71 $20.35 $20.71 $20.71 11,253
2021-03-12 $20.25 $20.25 $19.89 $19.97 $19.97 7,042
2021-03-11 $19.92 $20.32 $19.90 $20.19 $20.19 17,711
2021-03-10 $20.36 $20.36 $19.80 $19.90 $19.90 12,634
2021-03-09 $20.35 $20.35 $19.87 $19.88 $19.88 20,864
2021-03-08 $19.37 $19.75 $19.31 $19.40 $19.40 36,926
2021-03-05 $20.26 $20.35 $19.77 $20.15 $20.15 19,743
2021-03-04 $20.63 $20.63 $19.65 $19.74 $19.74 50,803
2021-03-03 $20.00 $20.00 $19.49 $19.56 $19.56 37,093
2021-03-02 $19.18 $19.25 $19.10 $19.20 $19.20 24,003
2021-03-01 $19.63 $19.63 $19.08 $19.18 $19.18 17,841
2021-02-26 $19.10 $19.25 $18.80 $19.25 $19.25 26,201
2021-02-25 $20.17 $20.17 $19.65 $19.88 $19.88 9,608
2021-02-24 $20.60 $20.75 $20.08 $20.44 $20.44 44,282
2021-02-23 $19.69 $19.91 $19.18 $19.88 $19.88 32,427
2021-02-22 $18.70 $19.09 $18.70 $18.77 $18.77 18,838
2021-02-19 $18.13 $18.51 $18.13 $18.37 $18.37 17,665
2021-02-18 $18.57 $18.57 $18.12 $18.29 $18.29 9,261
2021-02-17 $19.13 $19.41 $18.77 $19.25 $19.25 43,292
2021-02-16 $18.50 $18.91 $18.41 $18.48 $18.48 17,222
2021-02-12 $18.11 $18.25 $18.09 $18.20 $18.20 22,692
2021-02-11 $18.15 $18.25 $18.04 $18.04 $18.04 21,312
2021-02-10 $18.00 $18.29 $18.00 $18.15 $18.15 20,121
2021-02-09 $17.87 $17.98 $17.78 $17.94 $17.94 34,529
2021-02-08 $17.44 $17.73 $17.12 $17.68 $17.68 28,077
2021-02-05 $17.10 $17.50 $17.10 $17.31 $17.31 38,937
2021-02-04 $16.25 $16.34 $16.11 $16.13 $16.13 15,426
2021-02-03 $16.27 $16.38 $16.15 $16.38 $16.38 24,622
2021-02-02 $15.94 $16.24 $15.86 $16.06 $16.06 18,073
2021-02-01 $15.54 $15.65 $15.52 $15.54 $15.54 21,449
2021-01-29 $15.79 $15.97 $15.74 $15.89 $15.89 21,356
2021-01-28 $15.50 $15.70 $15.43 $15.63 $15.63 62,018
2021-01-27 $15.78 $15.80 $15.36 $15.55 $15.55 42,855
2021-01-26 $15.99 $15.99 $15.70 $15.70 $15.70 33,797
2021-01-25 $15.56 $15.70 $15.30 $15.34 $15.34 27,838
2021-01-22 $15.63 $15.81 $15.51 $15.65 $15.65 14,105
2021-01-21 $16.26 $16.26 $16.02 $16.16 $16.16 13,238
2021-01-20 $16.20 $16.30 $16.10 $16.30 $16.30 40,802
2021-01-19 $15.59 $15.86 $15.59 $15.80 $15.80 34,413
2021-01-15 $15.70 $15.81 $15.38 $15.55 $15.55 52,428
2021-01-14 $16.11 $16.23 $15.96 $16.02 $16.02 71,578
2021-01-13 $16.14 $16.17 $16.00 $16.06 $16.06 74,109
2021-01-12 $16.00 $16.04 $15.86 $16.04 $16.04 40,958
2021-01-11 $16.26 $16.26 $15.90 $16.03 $16.03 29,889
2021-01-08 $16.51 $16.51 $16.34 $16.44 $16.44 22,917
2021-01-07 $16.66 $16.66 $16.30 $16.46 $16.46 21,666
2021-01-06 $16.55 $16.91 $16.55 $16.66 $16.66 30,549
2021-01-05 $16.47 $16.75 $16.39 $16.75 $16.75 27,794
2021-01-04 $16.72 $16.74 $16.33 $16.38 $16.38 10,770
2020-12-31 $16.80 $16.92 $16.40 $16.75 $16.75 8,570
2020-12-30 $16.88 $16.98 $16.80 $16.80 $16.80 19,934
2020-12-29 $16.78 $16.78 $16.66 $16.69 $16.69 13,066
2020-12-28 $16.71 $16.75 $16.59 $16.64 $16.64 8,948
2020-12-24 $17.01 $17.01 $16.74 $16.91 $16.91 3,598
2020-12-23 $16.68 $16.78 $16.59 $16.77 $16.77 10,153
2020-12-22 $16.62 $16.62 $16.39 $16.52 $16.52 40,550
2020-12-21 $17.42 $17.44 $16.72 $16.77 $16.77 25,558
2020-12-18 $17.31 $17.36 $17.28 $17.35 $17.35 14,113
2020-12-17 $17.06 $17.53 $17.06 $17.31 $17.31 23,959
2020-12-16 $17.38 $17.51 $17.37 $17.51 $17.51 11,171
2020-12-15 $17.74 $17.74 $17.26 $17.68 $17.68 59,891
2020-12-14 $17.77 $17.88 $17.35 $17.35 $17.35 19,856
2020-12-11 $17.60 $17.60 $17.38 $17.38 $17.38 18,339
2020-12-10 $17.63 $17.83 $17.50 $17.65 $17.65 25,987
2020-12-09 $17.40 $17.55 $17.26 $17.33 $17.33 5,209
2020-12-08 $17.12 $17.66 $17.12 $17.52 $17.52 17,717
2020-12-07 $17.89 $18.04 $17.74 $17.81 $17.81 12,814
2020-12-04 $17.91 $18.10 $17.82 $18.10 $18.10 22,392
2020-12-03 $17.78 $18.00 $17.75 $17.79 $17.79 18,545
2020-12-02 $17.97 $17.97 $17.18 $17.71 $17.71 19,747
2020-12-01 $17.37 $17.58 $17.37 $17.44 $17.44 21,490
2020-11-30 $17.25 $17.25 $16.99 $17.12 $17.12 41,372
2020-11-27 $17.68 $18.00 $17.56 $17.56 $17.56 4,059
2020-11-25 $17.70 $17.95 $17.70 $17.78 $17.78 13,859
2020-11-24 $17.53 $17.88 $17.40 $17.88 $17.88 21,467
2020-11-23 $17.00 $17.01 $16.81 $16.93 $16.93 11,761
2020-11-20 $17.58 $17.70 $17.48 $17.51 $17.51 15,098
2020-11-19 $18.00 $18.05 $17.91 $18.05 $18.05 39,002
2020-11-18 $17.72 $17.91 $17.71 $17.79 $17.79 6,546
2020-11-17 $17.98 $17.98 $17.59 $17.71 $17.71 28,051
2020-11-16 $17.95 $18.22 $17.93 $18.07 $18.07 6,672
2020-11-13 $17.22 $17.46 $17.06 $17.40 $17.40 28,422
2020-11-12 $17.18 $17.27 $17.09 $17.09 $17.09 22,073
2020-11-11 $17.63 $17.63 $17.33 $17.49 $17.49 23,463
2020-11-10 $18.00 $18.00 $17.38 $17.46 $17.46 31,337
2020-11-09 $18.18 $18.81 $16.87 $18.72 $18.72 55,173
2020-11-06 $15.00 $15.24 $15.00 $15.21 $15.21 19,971
2020-11-05 $15.13 $15.30 $15.08 $15.25 $15.25 28,827
2020-11-04 $15.12 $15.12 $14.66 $15.07 $15.07 50,646
2020-11-03 $14.23 $14.41 $14.20 $14.34 $14.34 63,862
2020-11-02 $13.88 $14.00 $13.88 $13.99 $13.99 97,926
2020-10-30 $13.90 $13.90 $13.77 $13.81 $13.81 45,238
2020-10-29 $13.85 $14.07 $13.83 $13.98 $13.98 717,861
2020-10-28 $14.25 $14.25 $13.64 $13.75 $13.75 437,796
2020-10-27 $14.59 $14.70 $14.54 $14.56 $14.56 567,918
2020-10-26 $14.92 $15.01 $14.75 $14.76 $14.76 44,941
2020-10-23 $15.12 $15.22 $15.07 $15.17 $15.17 31,883
2020-10-22 $15.02 $15.43 $15.02 $15.25 $15.25 377,507
2020-10-21 $14.22 $14.48 $14.22 $14.39 $14.39 212,464
2020-10-20 $14.55 $14.78 $14.55 $14.67 $14.67 209,633
2020-10-19 $14.40 $14.57 $14.30 $14.35 $14.35 179,141
2020-10-16 $14.39 $14.39 $14.21 $14.32 $14.32 92,409
2020-10-15 $14.25 $14.25 $14.06 $14.20 $14.20 240,038
2020-10-14 $14.40 $14.48 $14.22 $14.26 $14.26 330,674
2020-10-13 $15.01 $15.15 $14.87 $15.03 $15.03 81,199
2020-10-12 $15.13 $15.31 $15.09 $15.18 $15.18 88,545
2020-10-09 $15.35 $15.35 $15.15 $15.15 $15.15 40,950
2020-10-08 $15.40 $15.47 $15.35 $15.35 $15.35 21,110
2020-10-07 $15.62 $15.78 $15.62 $15.69 $15.69 56,910
2020-10-06 $16.08 $16.08 $15.86 $15.86 $15.86 95,778
2020-10-05 $15.63 $15.72 $15.52 $15.72 $15.72 52,674
2020-10-02 $16.00 $16.19 $15.91 $16.13 $16.13 16,708
2020-10-01 $16.06 $16.22 $16.06 $16.19 $16.19 18,626
2020-09-30 $16.08 $16.16 $16.00 $16.13 $16.13 33,114
2020-09-29 $15.73 $16.16 $15.73 $16.00 $16.00 37,651
2020-09-28 $15.92 $16.02 $15.86 $16.01 $16.01 14,747
2020-09-25 $15.66 $15.84 $15.60 $15.84 $15.84 23,356
2020-09-24 $15.60 $15.83 $15.53 $15.68 $15.68 21,520
2020-09-23 $15.84 $16.05 $15.70 $15.77 $15.77 27,846
2020-09-22 $16.01 $16.03 $15.77 $15.94 $15.94 21,184
2020-09-21 $16.99 $16.99 $16.19 $16.47 $16.47 28,513
2020-09-18 $17.44 $17.46 $17.29 $17.39 $17.39 18,340
2020-09-17 $17.68 $17.68 $17.45 $17.53 $17.53 25,396
2020-09-16 $17.74 $17.87 $17.62 $17.85 $17.85 28,363
2020-09-15 $18.42 $18.42 $18.19 $18.21 $18.21 60,614
2020-09-14 $18.00 $18.05 $17.84 $17.98 $17.98 21,972
2020-09-11 $18.25 $18.28 $18.01 $18.14 $18.14 28,599
2020-09-10 $17.51 $17.70 $17.48 $17.54 $17.54 14,530
2020-09-09 $17.70 $17.96 $17.34 $17.77 $17.77 29,272
2020-09-08 $18.20 $18.20 $17.51 $17.61 $17.61 21,991
2020-09-04 $18.33 $18.80 $18.33 $18.57 $18.57 26,736
2020-09-03 $18.76 $19.16 $18.69 $18.86 $18.86 16,890
2020-09-02 $18.90 $18.90 $18.50 $18.81 $18.81 39,721
2020-09-01 $18.78 $19.02 $18.69 $18.81 $18.81 34,904
2020-08-31 $18.58 $18.72 $18.55 $18.65 $18.65 19,830
2020-08-28 $19.00 $19.33 $18.80 $19.32 $19.32 26,527
2020-08-27 $18.42 $18.80 $18.42 $18.59 $18.59 33,330
2020-08-26 $19.28 $19.28 $19.15 $19.24 $19.24 27,789
2020-08-25 $19.38 $19.41 $19.25 $19.41 $19.41 50,202
2020-08-24 $18.95 $19.12 $18.86 $19.12 $19.12 54,345
2020-08-21 $19.15 $19.33 $19.09 $19.24 $19.24 194,266
2020-08-20 $17.98 $18.41 $17.98 $18.41 $18.41 169,533
2020-08-19 $18.39 $18.55 $18.39 $18.50 $18.50 78,217
2020-08-18 $18.70 $18.71 $18.40 $18.44 $18.44 112,722
2020-08-17 $18.99 $18.99 $18.76 $18.80 $18.80 13,500
2020-08-14 $19.55 $19.55 $18.98 $19.03 $19.03 9,298
2020-08-13 $18.80 $19.08 $18.80 $19.07 $19.07 19,314
2020-08-12 $19.38 $19.38 $19.01 $19.02 $19.02 60,748
2020-08-11 $18.86 $19.12 $18.85 $18.97 $18.97 87,015
2020-08-10 $17.76 $18.06 $17.76 $18.06 $18.06 42,086
2020-08-07 $16.77 $16.90 $16.65 $16.73 $16.73 26,755
2020-08-06 $16.94 $17.57 $16.94 $17.44 $17.44 84,471
2020-08-05 $17.35 $17.35 $17.04 $17.04 $17.04 27,749
2020-08-04 $17.50 $17.56 $17.34 $17.55 $17.55 33,861
2020-08-03 $17.22 $17.56 $17.22 $17.53 $17.53 31,620
2020-07-31 $17.38 $17.42 $17.04 $17.22 $17.22 59,181
2020-07-30 $16.98 $17.20 $16.86 $17.20 $17.20 19,629
2020-07-29 $16.33 $16.81 $16.33 $16.76 $16.76 50,938
2020-07-28 $16.23 $16.93 $16.21 $16.55 $16.55 74,273
2020-07-27 $16.38 $16.44 $16.01 $16.02 $16.02 30,684
2020-07-24 $16.69 $16.87 $16.63 $16.87 $16.87 12,573
2020-07-23 $17.05 $17.28 $17.04 $17.11 $17.11 17,690
2020-07-22 $17.48 $17.49 $17.17 $17.18 $17.18 12,953
2020-07-21 $18.49 $18.49 $17.87 $17.87 $17.87 19,397
2020-07-20 $18.00 $18.00 $17.85 $17.95 $17.95 10,434
2020-07-17 $18.40 $18.49 $18.26 $18.37 $18.37 9,200
2020-07-16 $18.30 $18.46 $18.17 $18.20 $18.20 41,000
2020-07-15 $18.06 $18.82 $18.06 $18.82 $18.82 32,100
2020-07-14 $18.50 $18.64 $18.25 $18.35 $18.35 39,300
2020-07-13 $16.58 $18.69 $16.58 $18.50 $18.50 62,700
2020-07-10 $17.08 $17.43 $17.08 $17.43 $17.43 16,900
2020-07-09 $17.10 $17.10 $16.71 $16.71 $16.71 17,300
2020-07-08 $17.62 $17.70 $17.40 $17.66 $17.66 19,800
2020-07-07 $18.60 $18.60 $17.55 $17.55 $17.55 22,100
2020-07-06 $18.78 $18.96 $18.66 $18.96 $18.96 22,500
2020-07-02 $17.73 $17.77 $17.35 $17.61 $17.61 22,400
2020-07-01 $17.41 $17.41 $17.10 $17.16 $17.16 13,800
2020-06-30 $16.90 $17.21 $16.90 $17.14 $17.14 40,300
2020-06-29 $16.58 $17.16 $16.57 $17.12 $17.12 24,761
2020-06-26 $17.26 $17.34 $17.05 $17.07 $17.07 30,217
2020-06-25 $17.27 $17.44 $17.00 $17.44 $17.44 23,164
2020-06-24 $17.63 $17.63 $17.25 $17.38 $17.38 27,636
2020-06-23 $17.95 $17.95 $17.63 $17.67 $17.67 41,297
2020-06-22 $17.00 $17.83 $17.00 $17.80 $17.80 34,434
2020-06-19 $19.11 $19.11 $17.91 $18.03 $18.03 16,610
2020-06-18 $17.98 $18.14 $17.98 $18.04 $18.04 14,943
2020-06-17 $18.05 $18.32 $18.04 $18.17 $18.17 22,079
2020-06-16 $18.41 $18.74 $18.00 $18.00 $18.00 110,523
2020-06-15 $17.91 $18.42 $17.91 $18.37 $18.37 194,386
2020-06-12 $19.13 $19.13 $18.69 $18.86 $18.86 212,518
2020-06-11 $18.82 $19.05 $18.46 $18.48 $18.48 40,568
2020-06-10 $19.86 $20.05 $19.71 $20.05 $20.05 40,178
2020-06-09 $20.33 $20.33 $19.59 $19.80 $19.80 273,474
2020-06-08 $19.00 $19.38 $18.97 $19.34 $19.34 33,690
2020-06-05 $18.50 $19.29 $18.50 $19.23 $19.23 24,704
2020-06-04 $18.50 $18.50 $18.12 $18.18 $18.18 20,071
2020-06-03 $17.38 $17.86 $17.38 $17.77 $17.77 24,233
2020-06-02 $17.49 $17.54 $17.25 $17.25 $17.25 44,333
2020-06-01 $16.89 $17.68 $16.89 $17.35 $17.35 38,355
2020-05-29 $16.78 $17.07 $16.73 $17.04 $17.04 15,305
2020-05-28 $16.96 $17.06 $16.78 $16.80 $16.80 16,367
2020-05-27 $17.47 $17.47 $17.07 $17.32 $17.32 51,978
2020-05-26 $17.75 $17.94 $17.57 $17.57 $17.57 51,061
2020-05-22 $17.13 $17.25 $16.86 $16.92 $16.92 18,360
2020-05-21 $18.03 $18.06 $17.64 $17.82 $17.82 23,017
2020-05-20 $18.88 $19.09 $18.85 $18.95 $18.95 41,767
2020-05-19 $18.40 $18.59 $18.24 $18.34 $18.34 69,781
2020-05-18 $18.07 $18.38 $18.04 $18.33 $18.33 33,813
2020-05-15 $17.79 $17.79 $17.40 $17.50 $17.50 34,983
2020-05-14 $17.22 $17.59 $17.16 $17.59 $17.59 23,087
2020-05-13 $17.82 $18.00 $17.51 $17.57 $17.57 20,167
2020-05-12 $18.41 $18.50 $18.11 $18.20 $18.20 24,162
2020-05-11 $18.23 $18.29 $18.15 $18.20 $18.20 22,537
2020-05-08 $18.21 $18.54 $17.47 $18.52 $18.52 32,568
2020-05-07 $17.71 $17.71 $17.36 $17.36 $17.36 27,772
2020-05-06 $17.17 $17.18 $17.04 $17.12 $17.12 21,390
2020-05-05 $17.17 $17.33 $17.16 $17.22 $17.22 52,796
2020-05-04 $16.50 $16.82 $16.42 $16.73 $16.73 32,058
2020-05-01 $16.85 $16.85 $16.38 $16.49 $16.49 31,473
2020-04-30 $17.73 $18.00 $17.10 $17.16 $17.16 26,755
2020-04-29 $17.68 $17.91 $17.65 $17.84 $17.84 15,592
2020-04-28 $18.10 $18.10 $17.47 $17.51 $17.51 52,118
2020-04-27 $17.47 $17.75 $17.37 $17.73 $17.73 38,217
2020-04-24 $16.65 $17.32 $16.65 $17.28 $17.28 143,213
2020-04-23 $16.80 $17.97 $16.80 $17.52 $17.52 38,476
2020-04-22 $17.13 $17.15 $16.96 $17.02 $17.02 12,756
2020-04-21 $17.41 $17.41 $16.69 $16.80 $16.80 36,897
2020-04-20 $18.73 $18.73 $17.50 $17.53 $17.53 40,454
2020-04-17 $16.95 $17.78 $16.95 $17.60 $17.60 47,597
2020-04-16 $16.29 $16.48 $16.16 $16.40 $16.40 51,350
2020-04-15 $16.45 $16.67 $16.40 $16.56 $16.56 32,605
2020-04-14 $16.50 $16.83 $16.50 $16.82 $16.82 103,751
2020-04-13 $16.29 $16.42 $16.07 $16.42 $16.42 22,359
2020-04-09 $16.75 $16.82 $16.38 $16.49 $16.49 48,462
2020-04-08 $15.92 $16.07 $15.61 $15.92 $15.92 67,500
2020-04-07 $16.26 $16.52 $15.91 $15.91 $15.91 110,494
2020-04-06 $15.32 $15.52 $15.25 $15.49 $15.49 121,314
2020-04-03 $14.75 $14.75 $14.26 $14.45 $14.45 62,142
2020-04-02 $14.59 $14.71 $14.39 $14.60 $14.60 73,962
2020-04-01 $14.28 $15.09 $14.28 $14.61 $14.61 31,485
2020-03-31 $16.18 $16.18 $14.23 $15.12 $15.12 48,766
2020-03-30 $15.15 $15.39 $15.00 $15.21 $15.21 90,574
2020-03-27 $16.25 $16.25 $15.20 $15.22 $15.22 70,088
2020-03-26 $15.25 $16.98 $15.25 $16.42 $16.42 43,643
2020-03-25 $16.25 $16.79 $15.94 $16.68 $16.68 35,249
2020-03-24 $16.00 $16.09 $15.58 $15.93 $15.93 99,005
2020-03-23 $15.02 $15.02 $14.21 $14.59 $14.59 49,571
2020-03-20 $14.25 $15.98 $14.25 $15.24 $15.24 62,666
2020-03-19 $13.12 $14.23 $12.86 $13.85 $13.85 109,771
2020-03-18 $14.00 $14.40 $13.00 $13.72 $13.72 37,028
2020-03-17 $14.46 $15.26 $14.37 $15.18 $15.18 102,924
2020-03-16 $15.00 $15.48 $14.50 $14.57 $14.57 65,774
2020-03-13 $16.99 $16.99 $15.95 $16.72 $16.72 43,858
2020-03-12 $16.92 $16.92 $16.05 $16.45 $16.45 97,690
2020-03-11 $18.39 $18.51 $17.97 $18.10 $18.10 30,193
2020-03-10 $18.03 $18.98 $18.03 $18.96 $18.96 78,038
2020-03-09 $18.05 $18.39 $17.88 $18.03 $18.03 41,468
2020-03-06 $19.09 $19.40 $19.08 $19.15 $19.15 32,104
2020-03-05 $19.59 $19.78 $19.12 $19.20 $19.20 67,093
2020-03-04 $19.52 $19.74 $19.52 $19.70 $19.70 51,121
2020-03-03 $19.71 $20.28 $19.71 $19.84 $19.84 93,146
2020-03-02 $19.58 $19.97 $19.58 $19.72 $19.72 72,462
2020-02-28 $19.92 $20.38 $19.85 $20.24 $20.24 35,761
2020-02-27 $20.46 $20.84 $20.00 $20.46 $20.46 99,687
2020-02-26 $20.95 $21.23 $20.64 $20.89 $20.89 13,336
2020-02-25 $21.57 $21.57 $20.84 $20.84 $20.84 19,007
2020-02-24 $21.52 $21.52 $20.90 $20.95 $20.95 40,419
2020-02-21 $21.92 $21.94 $21.74 $21.82 $21.82 24,164
2020-02-20 $22.01 $22.19 $21.92 $22.05 $22.05 30,664
2020-02-19 $22.40 $22.80 $22.38 $22.71 $22.71 22,519
2020-02-18 $22.33 $22.40 $22.15 $22.18 $22.18 38,412
2020-02-14 $22.40 $22.41 $22.10 $22.33 $22.33 12,274
2020-02-13 $23.00 $23.00 $22.65 $22.65 $22.65 13,357
2020-02-12 $22.99 $23.18 $22.84 $23.15 $23.15 14,976
2020-02-11 $22.47 $22.67 $22.19 $22.51 $22.51 16,907
2020-02-10 $22.22 $22.22 $21.80 $21.99 $21.99 48,915
2020-02-07 $22.10 $22.26 $21.82 $21.89 $21.89 18,208
2020-02-06 $22.30 $22.73 $22.30 $22.69 $22.69 17,487
2020-02-05 $22.36 $22.36 $21.80 $21.80 $21.80 41,302
2020-02-04 $21.39 $21.75 $21.39 $21.64 $21.64 44,156
2020-02-03 $21.42 $21.81 $21.42 $21.70 $21.70 13,476
2020-01-31 $20.79 $20.99 $20.77 $20.99 $20.99 20,278
2020-01-30 $21.13 $21.47 $21.00 $21.47 $21.47 39,694
2020-01-29 $21.75 $22.28 $21.75 $22.00 $22.00 19,488
2020-01-28 $22.04 $22.04 $20.94 $21.24 $21.24 21,950
2020-01-27 $21.45 $21.59 $20.72 $21.12 $21.12 19,085
2020-01-24 $23.17 $23.21 $22.48 $22.61 $22.61 25,788
2020-01-23 $22.89 $23.39 $22.89 $23.06 $23.06 41,106
2020-01-22 $23.95 $23.99 $23.72 $23.72 $23.72 11,347
2020-01-21 $23.59 $24.24 $23.59 $24.01 $24.01 14,343
2020-01-17 $26.51 $26.68 $26.42 $26.50 $26.50 9,595
2020-01-16 $25.72 $26.30 $25.72 $25.96 $25.96 11,918
2020-01-15 $25.74 $26.23 $25.74 $25.97 $25.97 3,723
2020-01-14 $26.19 $26.22 $25.82 $25.82 $25.82 5,881
2020-01-13 $25.59 $26.07 $25.46 $25.86 $25.86 7,642
2020-01-10 $25.61 $26.25 $25.61 $25.90 $25.90 11,095
2020-01-09 $26.13 $26.13 $25.34 $25.52 $25.52 7,311
2020-01-08 $25.01 $26.03 $25.01 $25.39 $25.39 2,495
2020-01-07 $25.30 $25.47 $25.30 $25.47 $25.47 4,883
2020-01-06 $25.18 $25.37 $25.18 $25.37 $25.37 7,476
2020-01-03 $25.71 $25.71 $25.50 $25.50 $25.50 5,963
2020-01-02 $25.65 $26.20 $25.65 $26.14 $26.14 7,168
2019-12-31 $24.45 $24.70 $24.45 $24.56 $24.56 7,054
2019-12-30 $24.70 $24.70 $24.46 $24.53 $24.53 9,569
2019-12-27 $24.59 $24.80 $24.57 $24.75 $24.75 5,299
2019-12-26 $24.11 $24.20 $24.11 $24.13 $24.13 3,142
2019-12-24 $24.07 $24.07 $23.82 $23.82 $23.82 2,952
2019-12-23 $23.65 $23.99 $23.65 $23.92 $23.92 15,286
2019-12-20 $23.77 $24.01 $23.61 $23.84 $23.84 7,306
2019-12-19 $23.95 $24.08 $23.95 $24.08 $24.08 11,636
2019-12-18 $23.85 $23.98 $23.66 $23.98 $23.98 5,158
2019-12-17 $23.77 $23.90 $23.60 $23.90 $23.90 9,782
2019-12-16 $23.80 $23.90 $23.80 $23.83 $23.83 6,063
2019-12-13 $23.35 $23.39 $23.04 $23.04 $23.04 10,920
2019-12-12 $22.14 $22.92 $22.14 $22.91 $22.91 5,477
2019-12-11 $21.19 $21.33 $21.09 $21.33 $21.33 5,117
2019-12-10 $21.54 $21.64 $21.51 $21.58 $21.58 11,282
2019-12-09 $21.97 $22.00 $21.80 $21.85 $21.85 11,634
2019-12-06 $22.10 $22.10 $21.88 $22.10 $22.10 6,342
2019-12-05 $21.79 $21.79 $21.60 $21.68 $21.68 34,383
2019-12-04 $21.74 $21.99 $21.74 $21.97 $21.97 4,384
2019-12-03 $21.65 $21.65 $21.39 $21.50 $21.50 15,614
2019-12-02 $22.09 $22.10 $21.86 $22.02 $22.02 12,715
2019-11-29 $22.00 $22.00 $21.87 $21.87 $21.87 6,040
2019-11-27 $22.78 $22.79 $22.62 $22.79 $22.79 7,383
2019-11-26 $22.79 $22.82 $22.61 $22.67 $22.67 19,685
2019-11-25 $21.93 $22.74 $21.93 $22.65 $22.65 7,599
2019-11-22 $21.35 $21.80 $21.35 $21.76 $21.76 8,712
2019-11-21 $21.64 $21.64 $21.43 $21.58 $21.58 5,685
2019-11-20 $21.95 $22.18 $21.80 $21.92 $21.92 13,196
2019-11-19 $22.27 $22.27 $21.94 $22.00 $22.00 8,137
2019-11-18 $21.27 $21.72 $21.27 $21.69 $21.69 16,782
2019-11-15 $21.75 $21.75 $21.65 $21.68 $21.68 19,104
2019-11-14 $21.62 $21.64 $21.52 $21.64 $21.64 6,019
2019-11-13 $21.63 $21.64 $21.51 $21.51 $21.51 2,819
2019-11-12 $21.97 $22.06 $21.85 $21.85 $21.85 10,952
2019-11-11 $21.70 $21.70 $21.45 $21.60 $21.60 6,327
2019-11-08 $22.40 $22.40 $22.14 $22.14 $22.14 4,806
2019-11-07 $22.47 $22.48 $22.31 $22.39 $22.39 4,675
2019-11-06 $22.68 $22.75 $22.40 $22.40 $22.40 13,219
2019-11-05 $22.80 $22.80 $22.71 $22.71 $22.71 7,067
2019-11-04 $22.21 $22.39 $22.21 $22.36 $22.36 14,573
2019-11-01 $21.93 $21.93 $21.73 $21.90 $21.90 27,656
2019-10-31 $21.73 $21.73 $21.50 $21.50 $21.50 17,185
2019-10-30 $21.58 $21.80 $21.48 $21.80 $21.80 9,364
2019-10-29 $21.81 $21.81 $21.31 $21.37 $21.37 11,027
2019-10-28 $21.91 $22.10 $21.91 $22.08 $22.08 19,550
2019-10-25 $21.52 $21.72 $21.47 $21.65 $21.65 4,568
2019-10-24 $21.25 $21.50 $21.25 $21.36 $21.36 20,191
2019-10-23 $20.51 $20.55 $20.33 $20.55 $20.55 103,733
2019-10-22 $20.50 $20.58 $20.35 $20.43 $20.43 33,420
2019-10-21 $20.13 $20.26 $20.13 $20.26 $20.26 10,160
2019-10-18 $20.10 $20.16 $20.00 $20.06 $20.06 4,108
2019-10-17 $20.24 $20.26 $20.19 $20.19 $20.19 7,799
2019-10-16 $20.17 $20.32 $20.17 $20.25 $20.25 10,883
2019-10-15 $20.30 $20.30 $20.03 $20.22 $20.22 15,273
2019-10-14 $20.16 $20.44 $20.16 $20.32 $20.32 55,969
2019-10-11 $19.53 $19.82 $19.46 $19.75 $19.75 23,206
2019-10-10 $19.13 $19.34 $19.13 $19.27 $19.27 55,042
2019-10-09 $19.25 $19.25 $19.08 $19.15 $19.15 15,116
2019-10-08 $18.92 $19.28 $18.92 $18.96 $18.96 34,654
2019-10-07 $19.39 $19.39 $19.02 $19.20 $19.20 23,871
2019-10-04 $19.40 $19.43 $19.30 $19.40 $19.40 12,031
2019-10-03 $19.78 $19.94 $19.76 $19.78 $19.78 12,508
2019-10-02 $19.25 $19.52 $19.25 $19.41 $19.41 17,985
2019-10-01 $19.40 $19.65 $19.29 $19.35 $19.35 16,549
2019-09-30 $19.29 $19.50 $19.29 $19.37 $19.37 9,543
2019-09-27 $20.03 $20.03 $19.42 $19.54 $19.54 10,036
2019-09-26 $19.51 $19.71 $19.50 $19.51 $19.51 18,603
2019-09-25 $19.82 $20.00 $19.65 $19.85 $19.85 14,869
2019-09-24 $20.28 $20.39 $20.06 $20.14 $20.14 38,769
2019-09-23 $20.06 $20.12 $19.95 $20.06 $20.06 10,055
2019-09-20 $20.48 $20.67 $20.18 $20.18 $20.18 9,508
2019-09-19 $20.74 $20.97 $20.61 $20.61 $20.61 8,350
2019-09-18 $20.86 $21.01 $20.64 $20.66 $20.66 7,038
2019-09-17 $20.83 $20.87 $20.52 $20.61 $20.61 6,686
2019-09-16 $21.12 $21.16 $21.09 $21.09 $21.09 6,857
2019-09-13 $21.59 $21.62 $21.38 $21.54 $21.54 10,332
2019-09-12 $21.25 $21.71 $21.25 $21.70 $21.70 7,709
2019-09-11 $21.58 $21.60 $21.31 $21.48 $21.48 5,201
2019-09-10 $21.09 $21.44 $21.00 $21.40 $21.40 2,990
2019-09-09 $21.00 $21.28 $20.95 $21.12 $21.12 8,019
2019-09-06 $21.05 $21.50 $21.05 $21.38 $21.38 9,556
2019-09-05 $20.82 $20.87 $20.75 $20.79 $20.79 62,210
2019-09-04 $20.50 $20.78 $20.50 $20.69 $20.69 77,899
2019-09-03 $19.50 $19.80 $19.45 $19.45 $19.45 10,529
2019-08-30 $19.69 $20.16 $19.67 $19.81 $19.81 11,173
2019-08-29 $19.93 $20.14 $19.78 $19.82 $19.82 11,788
2019-08-28 $19.76 $20.00 $19.76 $19.78 $19.78 15,836
2019-08-27 $20.13 $20.17 $19.87 $19.87 $19.87 21,862
2019-08-26 $20.10 $20.37 $20.10 $20.19 $19.67 5,260
2019-08-23 $20.63 $20.63 $19.97 $19.97 $19.46 6,049
2019-08-22 $20.77 $20.88 $20.72 $20.88 $20.34 3,728
2019-08-21 $21.56 $21.56 $21.32 $21.48 $20.93 46,569
2019-08-20 $20.79 $21.23 $20.79 $21.05 $20.51 5,855
2019-08-19 $21.32 $21.76 $21.32 $21.60 $21.04 10,112
2019-08-16 $20.54 $20.87 $20.42 $20.87 $20.33 58,007
2019-08-15 $20.10 $20.10 $19.58 $19.86 $19.35 48,703
2019-08-14 $19.57 $19.57 $19.18 $19.49 $18.99 13,885
2019-08-13 $20.14 $20.25 $19.73 $20.18 $19.66 9,799
2019-08-12 $19.45 $19.75 $19.41 $19.67 $19.16 7,459
2019-08-09 $20.26 $20.26 $19.98 $20.13 $19.61 16,857
2019-08-08 $20.45 $20.45 $20.21 $20.42 $19.90 133,513
2019-08-07 $19.70 $20.06 $19.60 $20.06 $19.55 13,760
2019-08-06 $20.05 $20.05 $19.83 $19.90 $19.39 24,703
2019-08-05 $19.93 $20.10 $19.59 $19.79 $19.28 12,606
2019-08-02 $21.24 $21.41 $21.08 $21.23 $20.68 3,875
2019-08-01 $22.79 $22.84 $21.83 $21.85 $21.29 38,928
2019-07-31 $22.18 $22.90 $22.18 $22.42 $21.84 2,655
2019-07-30 $23.28 $23.72 $23.28 $23.53 $22.93 10,867
2019-07-29 $23.65 $23.77 $23.55 $23.65 $23.04 4,120
2019-07-26 $24.50 $24.56 $24.27 $24.48 $23.85 3,100
2019-07-25 $24.42 $24.53 $24.38 $24.48 $23.85 2,345
2019-07-24 $24.61 $24.61 $24.36 $24.45 $23.82 24,858
2019-07-23 $23.90 $24.44 $23.90 $24.44 $23.81 17,187
2019-07-22 $23.91 $23.95 $23.70 $23.70 $23.09 4,226
2019-07-19 $24.39 $24.53 $24.14 $24.14 $23.52 8,781
2019-07-18 $24.16 $24.20 $24.09 $24.14 $23.52 3,232
2019-07-17 $24.33 $24.52 $24.21 $24.52 $23.89 6,288
2019-07-16 $24.60 $24.60 $24.36 $24.36 $23.73 13,470
2019-07-15 $23.79 $24.11 $23.75 $24.11 $23.49 20,331
2019-07-12 $23.35 $23.88 $23.35 $23.68 $23.07 4,881
2019-07-11 $23.76 $23.85 $23.55 $23.70 $23.09 16,763
2019-07-10 $24.05 $24.05 $23.67 $23.74 $23.13 9,771
2019-07-09 $24.08 $24.36 $24.08 $24.14 $23.52 2,852
2019-07-08 $24.53 $24.53 $24.27 $24.50 $23.87 11,778
2019-07-05 $23.45 $23.69 $23.40 $23.69 $23.08 11,155
2019-07-03 $23.24 $23.72 $23.24 $23.61 $23.00 2,841
2019-07-02 $23.89 $23.89 $23.38 $23.59 $22.98 16,707
2019-07-01 $22.94 $23.47 $22.66 $23.42 $22.82 58,576
2019-06-28 $22.61 $22.61 $22.22 $22.31 $21.74 6,360
2019-06-27 $22.03 $22.10 $21.88 $22.10 $21.53 11,903
2019-06-26 $21.09 $21.31 $21.07 $21.25 $20.70 11,137
2019-06-25 $20.79 $20.85 $20.65 $20.65 $20.12 4,331
2019-06-24 $21.48 $21.55 $21.45 $21.45 $20.90 5,977
2019-06-21 $21.57 $21.70 $21.49 $21.50 $20.95 6,324
2019-06-20 $22.24 $22.24 $21.88 $22.04 $21.47 9,356
2019-06-19 $21.53 $21.69 $21.46 $21.63 $21.07 14,371
2019-06-18 $20.63 $21.12 $20.63 $21.02 $20.48 34,218
2019-06-17 $20.30 $20.35 $20.04 $20.27 $19.75 9,645
2019-06-14 $20.40 $20.40 $20.10 $20.20 $19.68 19,024
2019-06-13 $20.40 $20.57 $20.40 $20.51 $19.99 14,578
2019-06-12 $20.27 $20.35 $20.26 $20.30 $19.77 7,825
2019-06-11 $20.95 $21.22 $20.95 $21.03 $20.49 41,650
2019-06-10 $20.75 $20.97 $20.75 $20.86 $20.32 35,429
2019-06-07 $19.94 $20.30 $19.94 $20.11 $19.59 19,339
2019-06-06 $19.80 $19.89 $19.75 $19.85 $19.34 47,198
2019-06-05 $19.95 $19.99 $19.68 $19.93 $19.42 83,311
2019-06-04 $19.45 $19.93 $19.40 $19.91 $19.40 99,091
2019-06-03 $20.03 $20.03 $19.71 $19.71 $19.20 6,511
2019-05-31 $20.70 $20.82 $20.63 $20.77 $20.24 10,374
2019-05-30 $20.98 $21.18 $20.95 $20.99 $19.94 7,993
2019-05-29 $21.41 $21.60 $21.41 $21.57 $20.50 18,286
2019-05-28 $21.76 $21.76 $21.49 $21.53 $20.46 7,740
2019-05-24 $21.10 $21.10 $21.02 $21.02 $19.98 5,876
2019-05-23 $21.17 $21.17 $20.72 $20.72 $19.69 5,013
2019-05-22 $21.38 $21.47 $21.36 $21.47 $20.40 5,440
2019-05-21 $21.66 $21.80 $21.65 $21.77 $20.69 6,212
2019-05-20 $21.34 $21.63 $21.34 $21.55 $20.48 6,557
2019-05-17 $22.43 $22.43 $22.10 $22.12 $21.02 9,169
2019-05-16 $23.23 $23.50 $23.23 $23.30 $22.14 14,947
2019-05-15 $23.30 $23.50 $23.30 $23.43 $22.27 4,195
2019-05-14 $23.25 $23.40 $23.04 $23.21 $22.06 11,101
2019-05-13 $24.08 $24.08 $23.35 $23.83 $22.65 13,818
2019-05-10 $24.65 $25.13 $24.50 $25.11 $23.86 10,913
2019-05-09 $25.60 $25.60 $24.64 $25.27 $24.02 18,163
2019-05-08 $25.58 $26.20 $25.58 $25.98 $24.69 10,006
2019-05-07 $26.29 $26.30 $25.60 $25.68 $24.41 10,409
2019-05-06 $27.17 $27.74 $27.03 $27.74 $26.36 11,030
2019-05-03 $29.09 $29.09 $28.74 $28.90 $27.47 5,718
2019-05-02 $28.43 $28.43 $28.24 $28.25 $26.85 11,586
2019-05-01 $28.56 $29.12 $28.52 $28.52 $27.10 4,200
2019-04-30 $28.70 $28.70 $28.55 $28.62 $27.19 10,699
2019-04-29 $29.08 $29.45 $29.08 $29.39 $27.93 4,749
2019-04-26 $28.04 $28.31 $28.04 $28.15 $26.75 11,895
2019-04-25 $27.24 $27.60 $27.11 $27.49 $26.13 30,851
2019-04-24 $27.29 $27.32 $26.70 $26.70 $25.37 3,650
2019-04-23 $27.38 $27.43 $27.02 $27.42 $26.06 27,428
2019-04-22 $26.73 $26.73 $26.43 $26.46 $25.15 17,765
2019-04-18 $27.20 $27.30 $27.15 $27.29 $25.94 10,029
2019-04-17 $27.01 $27.01 $26.80 $26.93 $25.60 9,067
2019-04-16 $26.55 $26.60 $26.37 $26.60 $25.28 8,696
2019-04-15 $26.79 $26.94 $26.54 $26.63 $25.30 4,828
2019-04-12 $27.16 $27.36 $27.16 $27.16 $25.81 12,337
2019-04-11 $27.38 $27.38 $26.69 $26.83 $25.49 7,857
2019-04-10 $27.54 $27.70 $27.42 $27.49 $26.13 8,592
2019-04-09 $26.96 $27.07 $26.69 $26.69 $25.37 10,877
2019-04-08 $27.14 $27.34 $27.05 $27.10 $25.76 8,053
2019-04-05 $27.34 $27.54 $27.30 $27.32 $25.96 4,233
2019-04-04 $27.00 $27.31 $26.90 $27.08 $25.74 39,358
2019-04-03 $26.97 $27.63 $26.97 $27.10 $25.76 10,740
2019-04-02 $25.50 $26.12 $25.50 $26.12 $24.82 51,129
2019-04-01 $25.35 $25.41 $25.20 $25.20 $23.95 31,787
2019-03-29 $23.49 $23.70 $23.49 $23.65 $22.48 17,724
2019-03-28 $23.35 $23.45 $23.15 $23.38 $22.22 13,361
2019-03-27 $23.04 $23.50 $23.04 $23.18 $22.03 16,980
2019-03-26 $23.33 $23.40 $23.17 $23.28 $22.12 18,753
2019-03-25 $23.44 $23.71 $23.42 $23.46 $22.30 3,358
2019-03-22 $24.20 $24.20 $23.61 $23.81 $22.63 5,003
2019-03-21 $24.03 $24.53 $24.01 $24.53 $23.31 7,508
2019-03-20 $23.50 $24.09 $23.44 $23.77 $22.59 11,450
2019-03-19 $23.71 $23.93 $23.71 $23.86 $22.68 7,324
2019-03-18 $22.98 $23.72 $22.98 $23.50 $22.33 11,645
2019-03-15 $23.02 $23.24 $23.02 $23.23 $22.08 4,882
2019-03-14 $22.63 $22.63 $22.33 $22.39 $21.28 10,063
2019-03-13 $23.18 $23.18 $22.97 $22.97 $21.83 2,792
2019-03-12 $23.23 $23.58 $23.12 $23.31 $22.15 6,810
2019-03-11 $22.96 $23.36 $22.96 $23.34 $22.18 7,340
2019-03-08 $22.95 $23.19 $22.80 $22.81 $21.68 4,511
2019-03-07 $23.37 $23.54 $23.18 $23.18 $22.03 7,375
2019-03-06 $24.58 $24.71 $23.76 $24.35 $23.14 28,695
2019-03-05 $24.78 $24.85 $24.66 $24.81 $23.58 9,182
2019-03-04 $25.50 $25.50 $24.92 $25.07 $23.82 9,232
2019-03-01 $24.98 $25.05 $24.89 $24.92 $23.68 11,199
2019-02-28 $24.61 $24.76 $24.58 $24.58 $23.36 3,897
2019-02-27 $25.38 $25.42 $25.22 $25.22 $23.97 10,328
2019-02-26 $24.99 $25.31 $24.99 $25.28 $24.03 5,256
2019-02-25 $25.94 $26.02 $25.74 $25.74 $24.46 13,138
2019-02-22 $24.92 $25.69 $24.92 $24.94 $23.70 9,076
2019-02-21 $25.04 $25.46 $25.04 $25.45 $24.19 17,450
2019-02-20 $24.68 $24.85 $24.51 $24.62 $23.40 88,245
2019-02-19 $23.97 $24.12 $23.87 $24.08 $22.88 35,941
2019-02-15 $23.46 $23.46 $23.09 $23.25 $22.10 109,101
2019-02-14 $24.03 $24.34 $24.03 $24.25 $23.05 7,049
2019-02-13 $24.52 $24.55 $24.26 $24.35 $23.14 12,063
2019-02-12 $24.40 $24.51 $24.35 $24.39 $23.18 8,456
2019-02-11 $24.36 $24.36 $24.16 $24.24 $23.04 13,447
2019-02-08 $24.79 $24.79 $24.57 $24.77 $23.54 7,043
2019-02-07 $25.21 $25.21 $24.53 $24.76 $23.53 33,577
2019-02-06 $25.31 $25.33 $25.16 $25.24 $23.98 10,562
2019-02-05 $24.92 $25.40 $24.92 $25.38 $24.12 24,589
2019-02-04 $24.74 $24.77 $24.62 $24.62 $23.40 10,056
2019-02-01 $24.57 $24.90 $24.57 $24.85 $23.62 8,762
2019-01-31 $24.49 $24.64 $24.20 $24.40 $23.19 20,065
2019-01-30 $23.02 $23.42 $22.91 $23.42 $22.26 3,950
2019-01-29 $23.21 $23.21 $22.97 $23.17 $22.02 10,121
2019-01-28 $23.10 $23.64 $22.89 $23.10 $21.95 22,556
2019-01-25 $22.91 $23.04 $22.91 $22.98 $21.83 27,294
2019-01-24 $22.54 $22.85 $22.52 $22.75 $21.62 11,128
2019-01-23 $22.60 $22.77 $22.40 $22.51 $21.39 17,880
2019-01-22 $22.30 $22.45 $22.02 $22.14 $21.04 13,602
2019-01-18 $22.72 $22.83 $22.53 $22.80 $21.67 31,848
2019-01-17 $21.84 $22.32 $21.84 $22.18 $21.08 14,145
2019-01-16 $21.42 $22.14 $21.42 $22.03 $20.93 53,139
2019-01-15 $20.62 $20.62 $20.37 $20.48 $19.46 21,872
2019-01-14 $20.62 $20.89 $20.62 $20.89 $19.85 38,007
2019-01-11 $21.39 $21.73 $21.39 $21.73 $20.65 9,514
2019-01-10 $22.17 $22.24 $22.04 $22.24 $21.14 5,196
2019-01-09 $21.56 $21.67 $21.44 $21.52 $20.45 9,245
2019-01-08 $20.71 $20.76 $20.42 $20.69 $19.66 12,138
2019-01-07 $20.34 $21.23 $20.31 $21.00 $19.96 76,664
2019-01-04 $21.55 $21.80 $21.28 $21.56 $20.49 30,400
2019-01-03 $20.99 $21.12 $20.73 $20.73 $19.70 55,860
2019-01-02 $20.85 $21.68 $20.84 $21.43 $20.36 80,799
2018-12-31 $21.73 $21.83 $21.44 $21.53 $20.46 12,701
2018-12-28 $21.98 $22.03 $21.72 $21.95 $20.86 11,807
2018-12-27 $21.49 $21.75 $21.00 $21.47 $20.40 90,441
2018-12-26 $21.50 $21.83 $20.90 $21.70 $20.62 18,934
2018-12-24 $21.02 $21.79 $20.95 $21.37 $20.30 9,244
2018-12-21 $21.32 $21.43 $21.07 $21.08 $20.04 7,489
2018-12-20 $22.14 $22.47 $21.92 $22.15 $21.05 21,916
2018-12-19 $23.23 $23.31 $22.09 $22.38 $21.26 30,187
2018-12-18 $23.22 $23.25 $22.75 $22.85 $21.71 26,373
2018-12-17 $23.03 $23.39 $22.78 $22.78 $21.65 10,145
2018-12-14 $23.00 $23.65 $23.00 $23.54 $22.37 10,349
2018-12-13 $23.41 $23.83 $23.41 $23.68 $22.50 25,001
2018-12-12 $23.35 $23.62 $23.25 $23.27 $22.12 29,640
2018-12-11 $23.92 $23.92 $23.02 $23.02 $21.88 36,399
2018-12-10 $22.90 $23.25 $22.80 $23.25 $22.10 16,355
2018-12-07 $23.88 $24.14 $22.69 $23.02 $21.88 53,226
2018-12-06 $23.35 $24.37 $23.35 $24.37 $23.16 22,511
2018-12-04 $25.05 $25.05 $23.89 $23.91 $22.72 31,060
2018-12-03 $25.05 $25.44 $25.03 $25.16 $23.91 16,985
2018-11-30 $22.42 $22.90 $22.42 $22.78 $21.65 8,408
2018-11-29 $22.70 $22.81 $22.48 $22.60 $21.48 21,006
2018-11-28 $23.21 $23.21 $22.56 $23.03 $21.89 62,147
2018-11-27 $21.80 $22.18 $21.80 $22.06 $20.97 27,061
2018-11-26 $21.94 $22.40 $21.35 $22.28 $21.17 24,762
2018-11-23 $21.21 $21.21 $20.70 $21.06 $20.01 6,085
2018-11-21 $21.13 $21.59 $21.13 $21.32 $20.26 16,100
2018-11-20 $20.15 $20.51 $20.15 $20.35 $19.34 12,986
2018-11-19 $21.14 $21.50 $20.96 $21.44 $20.38 9,322
2018-11-16 $20.94 $21.36 $20.94 $21.27 $20.21 12,637
2018-11-15 $21.00 $21.45 $20.83 $21.38 $20.32 18,518
2018-11-14 $20.50 $20.95 $20.50 $20.90 $19.86 21,529
2018-11-13 $20.15 $20.90 $20.15 $20.67 $19.64 16,858
2018-11-12 $19.69 $20.18 $19.69 $19.90 $18.91 58,697
2018-11-09 $20.62 $20.83 $20.60 $20.63 $19.61 59,878
2018-11-08 $21.98 $21.98 $20.83 $20.92 $19.88 28,909
2018-11-07 $24.18 $24.49 $24.06 $24.44 $23.23 28,470
2018-11-06 $23.79 $23.79 $23.27 $23.57 $22.40 9,633
2018-11-05 $23.72 $23.83 $23.37 $23.63 $22.46 28,073
2018-11-02 $24.52 $24.52 $23.55 $24.05 $22.86 27,890
2018-11-01 $21.44 $22.73 $21.44 $22.52 $21.40 196,091
2018-10-31 $20.40 $20.97 $20.40 $20.82 $19.79 14,260
2018-10-30 $20.04 $20.54 $19.82 $20.45 $19.44 48,384
2018-10-29 $21.02 $21.26 $20.06 $20.35 $19.34 45,068
2018-10-26 $21.07 $21.36 $20.81 $21.12 $20.07 26,893
2018-10-25 $20.57 $21.45 $20.57 $21.39 $20.33 33,124
2018-10-24 $21.21 $21.21 $20.49 $20.49 $19.47 12,716
2018-10-23 $21.19 $21.60 $21.01 $21.59 $20.52 28,150
2018-10-22 $22.67 $22.67 $22.36 $22.52 $21.40 20,248
2018-10-19 $21.86 $21.86 $21.32 $21.40 $20.34 23,227
2018-10-18 $21.52 $21.72 $21.20 $21.34 $20.28 55,422
2018-10-17 $21.63 $21.83 $21.56 $21.71 $20.63 10,300
2018-10-16 $21.36 $21.92 $21.36 $21.92 $20.83 20,403
2018-10-15 $21.52 $21.68 $21.45 $21.63 $20.56 10,150
2018-10-12 $21.75 $21.75 $21.30 $21.70 $20.62 16,329
2018-10-11 $20.72 $20.76 $20.33 $20.41 $19.39 12,077
2018-10-10 $21.29 $21.32 $20.82 $20.82 $19.78 21,850
2018-10-09 $20.84 $21.50 $20.84 $21.44 $20.38 27,299
2018-10-08 $21.30 $21.32 $20.79 $21.28 $20.22 7,604
2018-10-05 $22.41 $22.55 $22.00 $22.19 $21.09 19,562
2018-10-04 $22.63 $22.63 $21.87 $21.94 $20.85 7,457
2018-10-03 $22.25 $22.32 $22.00 $22.00 $20.91 21,092
2018-10-02 $21.97 $22.05 $21.80 $21.88 $20.79 23,873
2018-10-01 $22.95 $23.05 $22.85 $22.92 $21.78 4,833
2018-09-28 $22.96 $23.04 $22.85 $22.94 $21.80 5,613
2018-09-27 $23.21 $23.21 $23.03 $23.10 $21.95 37,949
2018-09-26 $23.96 $24.03 $23.78 $23.83 $22.65 2,898
2018-09-25 $24.65 $24.96 $24.65 $24.88 $23.65 6,746
2018-09-24 $24.52 $24.79 $24.51 $24.55 $23.33 2,345
2018-09-21 $25.61 $25.72 $25.49 $25.49 $24.23 3,592
2018-09-20 $24.66 $24.83 $24.65 $24.66 $23.44 9,036
2018-09-19 $24.58 $24.75 $24.45 $24.70 $23.47 2,484
2018-09-18 $24.21 $24.21 $23.79 $24.05 $22.85 14,982
2018-09-17 $23.98 $23.98 $23.75 $23.75 $22.57 16,269
2018-09-14 $24.76 $24.76 $24.07 $24.27 $22.17 24,033
2018-09-13 $23.03 $23.34 $23.03 $23.21 $21.20 10,410
2018-09-12 $21.91 $22.41 $21.89 $22.34 $20.41 36,011
2018-09-11 $23.17 $23.24 $22.96 $23.24 $21.23 33,511
2018-09-10 $24.00 $24.19 $23.95 $24.17 $22.08 18,762
2018-09-07 $23.87 $24.38 $23.87 $24.15 $22.06 14,462
2018-09-06 $25.42 $25.42 $24.94 $24.94 $22.79 18,858
2018-09-05 $26.21 $26.46 $26.09 $26.34 $24.06 6,221
2018-09-04 $27.16 $27.16 $26.82 $27.13 $24.79 3,566
2018-08-31 $27.53 $27.84 $27.53 $27.77 $25.37 2,127
2018-08-30 $27.64 $27.64 $27.30 $27.49 $25.11 4,990
2018-08-29 $26.68 $27.96 $26.68 $27.96 $25.54 3,276
2018-08-28 $27.08 $27.26 $26.91 $26.99 $24.66 4,947
2018-08-27 $27.68 $27.78 $27.68 $27.77 $25.37 3,206
2018-08-24 $27.06 $27.07 $26.83 $27.00 $24.67 3,809
2018-08-23 $26.91 $26.91 $26.57 $26.70 $24.39 6,032
2018-08-22 $27.10 $27.10 $26.55 $26.65 $24.35 2,295
2018-08-21 $26.30 $26.48 $26.30 $26.39 $24.11 17,528
2018-08-20 $25.35 $25.70 $25.34 $25.70 $23.48 9,981
2018-08-17 $23.34 $23.85 $23.33 $23.85 $21.79 5,430
2018-08-16 $24.31 $24.31 $24.11 $24.19 $22.10 7,264
2018-08-15 $24.20 $24.20 $23.20 $23.45 $21.42 38,676
2018-08-14 $24.81 $24.82 $24.69 $24.80 $22.66 28,595
2018-08-13 $26.06 $26.08 $25.90 $25.91 $23.67 12,643
2018-08-10 $25.80 $26.06 $25.79 $26.06 $23.81 3,700
2018-08-09 $26.48 $26.50 $26.35 $26.40 $24.12 3,525
2018-08-08 $26.12 $26.27 $26.06 $26.24 $23.97 8,010
2018-08-07 $26.10 $26.24 $26.10 $26.15 $23.89 15,301
2018-08-06 $25.03 $25.40 $24.84 $25.25 $23.07 29,675
2018-08-03 $25.63 $25.68 $25.60 $25.68 $23.46 4,767
2018-08-02 $26.39 $26.49 $26.04 $26.34 $24.06 24,011
2018-08-01 $29.15 $29.31 $28.73 $29.08 $26.57 3,932
2018-07-31 $29.45 $29.85 $29.28 $29.82 $27.24 21,924
2018-07-30 $29.73 $29.73 $29.37 $29.51 $26.96 2,992
2018-07-27 $30.36 $30.44 $29.95 $30.07 $27.47 5,210
2018-07-26 $31.10 $31.10 $30.79 $30.79 $28.13 2,355
2018-07-25 $31.20 $31.64 $31.00 $31.61 $28.88 11,407
2018-07-24 $30.53 $30.55 $30.35 $30.41 $27.78 8,820
2018-07-23 $30.40 $30.44 $30.37 $30.37 $27.75 3,103
2018-07-20 $30.04 $30.29 $30.00 $30.06 $27.47 31,880
2018-07-19 $30.25 $30.25 $29.97 $30.07 $27.47 5,906
2018-07-18 $30.82 $30.82 $30.27 $30.27 $27.66 1,957
2018-07-17 $30.67 $30.67 $29.96 $30.31 $27.69 5,688
2018-07-16 $30.99 $31.23 $30.95 $31.20 $28.50 4,629
2018-07-13 $31.05 $31.05 $30.77 $30.90 $28.23 4,896
2018-07-12 $29.75 $30.45 $29.75 $30.38 $27.75 9,261
2018-07-11 $30.37 $30.41 $30.11 $30.11 $27.51 2,082
2018-07-10 $30.52 $31.00 $30.52 $30.87 $28.20 12,994
2018-07-09 $30.50 $30.76 $30.11 $30.45 $27.82 5,937
2018-07-06 $29.15 $29.47 $29.15 $29.40 $26.86 7,899
2018-07-05 $27.99 $28.32 $27.99 $28.23 $25.79 6,378
2018-07-03 $30.00 $30.00 $29.26 $29.32 $26.78 5,047
2018-07-02 $31.61 $31.61 $30.64 $30.64 $27.99 10,576
2018-06-29 $32.28 $32.28 $32.02 $32.15 $29.37 2,846
2018-06-28 $31.37 $31.77 $31.26 $31.67 $28.93 10,813
2018-06-27 $32.06 $32.07 $31.75 $31.79 $29.04 3,424
2018-06-26 $32.49 $32.49 $32.05 $32.47 $29.66 5,002
2018-06-25 $32.35 $32.40 $32.00 $32.25 $29.46 4,633
2018-06-22 $33.97 $33.97 $33.94 $33.96 $31.02 2,965
2018-06-21 $33.86 $33.86 $33.38 $33.53 $30.63 2,754
2018-06-20 $34.96 $34.96 $33.84 $34.21 $31.25 86,877
2018-06-19 $34.55 $34.55 $33.75 $33.93 $31.00 13,624
2018-06-18 $34.66 $35.55 $34.66 $35.00 $31.98 4,917
2018-06-15 $35.68 $35.68 $35.06 $35.63 $32.55 3,155
2018-06-14 $36.22 $36.22 $36.17 $36.17 $33.05 1,940
2018-06-13 $36.08 $36.08 $35.70 $35.70 $32.62 4,169
2018-06-12 $37.18 $37.18 $36.41 $36.46 $33.31 5,805
2018-06-11 $35.90 $36.02 $35.57 $36.02 $32.91 11,126
2018-06-08 $35.14 $35.27 $34.54 $35.08 $32.05 3,673
2018-06-07 $35.65 $35.83 $35.28 $35.28 $32.23 15,539
2018-06-06 $35.41 $35.86 $35.38 $35.73 $32.64 11,566
2018-06-05 $35.42 $35.42 $35.15 $35.25 $32.20 6,568
2018-06-04 $36.19 $36.83 $36.19 $36.38 $33.24 15,213
2018-06-01 $37.31 $37.42 $37.21 $37.33 $34.11 3,079
2018-05-31 $38.50 $38.50 $37.95 $38.22 $34.92 20,398
2018-05-30 $37.38 $37.80 $37.38 $37.76 $34.50 4,813
2018-05-29 $37.69 $37.73 $37.08 $37.16 $33.95 3,144
2018-05-25 $37.61 $37.68 $37.53 $37.53 $34.29 4,413
2018-05-24 $37.78 $38.04 $37.78 $37.81 $34.54 2,117
2018-05-23 $38.04 $38.04 $37.96 $38.00 $34.72 11,187
2018-05-22 $38.77 $38.93 $38.66 $38.77 $35.42 12,276
2018-05-21 $38.78 $38.78 $38.70 $38.70 $35.36 2,581
2018-05-18 $36.74 $36.80 $36.74 $36.76 $33.58 1,032
2018-05-17 $36.95 $37.10 $36.91 $37.00 $33.80 2,170
2018-05-16 $36.86 $36.90 $36.80 $36.86 $33.67 1,805
2018-05-15 $38.02 $38.06 $37.81 $37.87 $34.59 2,498
2018-05-14 $38.60 $38.60 $37.80 $37.80 $34.53 5,176
2018-05-11 $38.34 $38.34 $38.33 $38.33 $35.02 915
2018-05-10 $38.13 $38.46 $38.13 $38.40 $35.08 8,553
2018-05-09 $38.14 $38.54 $38.14 $38.54 $35.21 11,424
2018-05-08 $38.80 $38.87 $38.77 $38.78 $35.43 2,175
2018-05-07 $38.62 $38.73 $38.53 $38.59 $35.26 1,975
2018-05-04 $38.52 $38.79 $38.52 $38.79 $35.44 2,118
2018-05-03 $38.48 $39.15 $38.48 $38.89 $35.53 4,357
2018-05-02 $39.10 $39.30 $39.00 $39.24 $35.85 21,533
2018-05-01 $37.35 $37.70 $37.20 $37.45 $34.22 1,990
2018-04-30 $37.47 $37.64 $37.47 $37.64 $34.39 1,608
2018-04-27 $37.62 $37.62 $37.40 $37.40 $34.17 765
2018-04-26 $37.40 $37.40 $36.98 $37.17 $33.96 9,504
2018-04-25 $37.44 $37.67 $37.25 $37.54 $34.29 10,492
2018-04-24 $39.16 $39.32 $38.82 $38.85 $35.49 10,375
2018-04-23 $37.35 $38.20 $37.35 $37.87 $34.60 3,997
2018-04-20 $37.56 $38.06 $37.56 $37.78 $34.51 1,323
2018-04-19 $38.66 $39.00 $38.58 $38.74 $35.39 1,943
2018-04-18 $39.53 $39.64 $39.50 $39.62 $36.20 9,168
2018-04-17 $38.00 $38.26 $38.00 $38.15 $34.85 3,003
2018-04-16 $38.55 $39.25 $38.55 $39.00 $35.63 22,421
2018-04-13 $37.83 $38.35 $37.83 $38.13 $34.84 4,253
2018-04-12 $37.15 $37.54 $37.15 $37.35 $34.12 5,704
2018-04-11 $36.66 $37.47 $36.66 $37.26 $34.04 1,988
2018-04-10 $35.96 $36.29 $35.93 $36.09 $32.97 4,380
2018-04-09 $34.65 $34.71 $34.15 $34.15 $31.20 9,119
2018-04-06 $34.66 $35.06 $34.66 $34.93 $31.09 2,277
2018-04-05 $36.00 $36.38 $35.12 $36.38 $32.38 4,710
2018-04-04 $35.81 $36.09 $35.65 $36.09 $32.12 1,604
2018-04-03 $36.32 $36.44 $36.24 $36.44 $32.44 1,913
2018-04-02 $36.54 $36.54 $35.68 $35.98 $32.02 2,898
2018-03-29 $36.28 $36.80 $36.26 $36.79 $32.74 11,029
2018-03-28 $35.57 $36.03 $35.41 $35.47 $31.56 5,863
2018-03-27 $37.10 $37.70 $37.05 $37.05 $32.97 4,957
2018-03-26 $35.61 $36.35 $35.61 $36.11 $32.13 18,171
2018-03-23 $35.00 $35.49 $35.00 $35.00 $31.15 3,363
2018-03-22 $35.62 $35.91 $35.34 $35.37 $31.48 4,796
2018-03-21 $36.75 $36.91 $36.75 $36.85 $32.79 1,709
2018-03-20 $36.22 $37.02 $36.22 $37.00 $32.93 4,961
2018-03-19 $36.81 $36.81 $35.65 $36.49 $32.48 6,295
2018-03-16 $36.86 $36.86 $36.76 $36.78 $32.73 5,350
2018-03-15 $36.90 $37.27 $36.90 $37.15 $33.06 3,696
2018-03-14 $36.19 $36.75 $36.19 $36.55 $32.53 4,090
2018-03-13 $36.92 $36.92 $36.26 $36.26 $32.27 6,766
2018-03-12 $37.32 $37.37 $36.91 $36.91 $32.85 6,013
2018-03-09 $36.40 $37.04 $36.40 $36.80 $32.75 45,349
2018-03-08 $36.10 $36.80 $36.04 $36.56 $32.54 20,993
2018-03-07 $34.01 $34.31 $33.99 $34.07 $30.32 2,619
2018-03-06 $34.35 $34.57 $34.20 $34.20 $30.44 7,599
2018-03-05 $33.37 $33.87 $33.19 $33.87 $30.14 3,122
2018-03-02 $33.10 $34.00 $33.10 $33.83 $30.11 10,514
2018-03-01 $34.98 $34.98 $34.42 $34.43 $30.64 4,430
2018-02-28 $35.23 $35.23 $34.85 $34.85 $31.02 2,713
2018-02-27 $34.93 $34.93 $34.93 $34.93 $31.09 1,469
2018-02-26 $34.97 $35.03 $34.72 $35.03 $31.18 4,381
2018-02-23 $35.06 $35.06 $34.83 $34.83 $31.00 2,724
2018-02-22 $34.39 $34.39 $33.87 $33.98 $30.24 10,656
2018-02-21 $35.81 $36.05 $35.20 $35.42 $31.52 16,549
2018-02-20 $34.70 $35.49 $34.70 $35.42 $31.52 3,337
2018-02-16 $35.02 $35.46 $34.94 $35.08 $31.22 8,578
2018-02-15 $34.89 $34.94 $34.72 $34.94 $31.10 8,405
2018-02-14 $34.42 $34.45 $33.92 $34.44 $30.65 5,215
2018-02-13 $33.40 $34.14 $33.40 $34.12 $30.36 9,955
2018-02-12 $33.49 $33.49 $33.16 $33.16 $29.51 6,589
2018-02-09 $32.00 $32.49 $31.90 $32.49 $28.91 8,210
2018-02-08 $35.05 $35.05 $33.47 $33.85 $30.13 33,576
2018-02-07 $37.00 $37.00 $34.35 $35.55 $31.64 10,320
2018-02-06 $32.12 $33.05 $31.80 $33.05 $29.41 5,987
2018-02-05 $33.72 $33.99 $32.81 $32.81 $29.20 4,878
2018-02-02 $34.01 $34.22 $33.72 $33.88 $30.15 10,488
2018-02-01 $34.37 $34.65 $34.35 $34.53 $30.73 8,845
2018-01-31 $35.50 $35.73 $34.71 $34.75 $30.93 21,424
2018-01-30 $33.13 $35.05 $33.13 $34.95 $31.11 198,649
2018-01-29 $35.90 $36.30 $33.81 $33.82 $30.10 44,373
2018-01-26 $38.45 $38.50 $36.00 $36.50 $32.49 35,646
2018-01-25 $38.00 $38.00 $37.56 $37.56 $33.43 4,909
2018-01-24 $37.78 $38.02 $37.60 $38.02 $33.84 4,186
2018-01-23 $37.47 $37.63 $37.44 $37.59 $33.46 5,240
2018-01-22 $35.66 $36.75 $35.47 $36.75 $32.71 8,980
2018-01-19 $34.52 $34.54 $34.33 $34.54 $30.74 8,016
2018-01-18 $33.90 $33.90 $33.51 $33.51 $29.82 5,851
2018-01-17 $32.88 $33.90 $32.88 $33.81 $30.09 3,926
2018-01-16 $32.08 $32.79 $32.08 $32.11 $28.57 3,175
2018-01-12 $30.65 $30.65 $30.24 $30.24 $26.91 4,451
2018-01-11 $30.04 $30.25 $30.04 $30.25 $26.92 3,171
2018-01-10 $30.35 $30.70 $30.18 $30.52 $27.16 7,111
2018-01-09 $30.75 $31.28 $30.75 $31.02 $27.61 3,448
2018-01-08 $30.50 $30.76 $30.24 $30.52 $27.16 3,400
2018-01-05 $29.76 $30.16 $29.76 $29.95 $26.66 11,091
2018-01-04 $31.02 $31.02 $30.70 $31.00 $27.59 6,872
2018-01-03 $31.15 $31.15 $31.14 $31.14 $27.71 1,405
2018-01-02 $30.62 $31.04 $30.59 $30.68 $27.31 6,015
2017-12-29 $31.63 $31.91 $31.63 $31.90 $28.39 2,779
2017-12-28 $31.84 $32.13 $31.59 $31.71 $28.22 1,941
2017-12-27 $31.11 $31.15 $31.11 $31.14 $27.72 1,807
2017-12-26 $30.77 $31.10 $30.77 $30.83 $27.44 1,852
2017-12-22 $31.47 $31.47 $30.79 $30.79 $27.40 1,770
2017-12-21 $31.66 $31.68 $31.64 $31.67 $28.18 10,757
2017-12-20 $30.78 $31.21 $30.78 $31.21 $27.78 2,568
2017-12-19 $31.25 $31.40 $31.25 $31.38 $27.93 3,257
2017-12-18 $31.28 $31.49 $31.12 $31.12 $27.70 2,348
2017-12-15 $31.78 $31.78 $31.29 $31.29 $27.85 4,161
2017-12-14 $31.19 $31.27 $30.86 $30.86 $27.47 2,051
2017-12-13 $31.19 $31.46 $31.19 $31.40 $27.94 6,668
2017-12-12 $30.59 $30.59 $30.05 $30.10 $26.79 7,531
2017-12-11 $30.76 $31.55 $30.76 $31.15 $27.72 11,515
2017-12-08 $29.44 $29.50 $29.41 $29.50 $26.26 2,380
2017-12-07 $28.39 $28.55 $28.39 $28.50 $25.36 3,642
2017-12-06 $28.28 $28.28 $27.84 $28.03 $24.95 5,977
2017-12-05 $29.05 $29.15 $28.96 $29.15 $25.94 3,617
2017-12-04 $29.00 $29.05 $28.96 $29.05 $25.85 25,385
2017-12-01 $29.03 $29.26 $28.80 $29.09 $25.89 5,459
2017-11-30 $29.03 $29.26 $28.93 $29.15 $25.94 6,672
2017-11-29 $29.96 $29.96 $29.78 $29.90 $26.61 5,189
2017-11-28 $29.21 $29.80 $29.21 $29.64 $26.38 48,407
2017-11-27 $29.84 $30.00 $29.67 $29.83 $26.54 3,410
2017-11-24 $29.29 $29.54 $29.29 $29.43 $26.19 1,963
2017-11-22 $29.47 $29.67 $29.47 $29.67 $26.41 5,606
2017-11-21 $29.14 $29.46 $29.14 $29.24 $26.02 2,965
2017-11-20 $29.17 $29.17 $29.15 $29.17 $25.96 2,093
2017-11-17 $27.86 $27.86 $27.86 $27.86 $24.79 1,471
2017-11-16 $27.60 $27.60 $27.47 $27.60 $24.56 2,516
2017-11-15 $28.01 $28.01 $27.43 $27.70 $24.65 2,913
2017-11-14 $27.28 $27.77 $27.28 $27.58 $24.55 4,728
2017-11-13 $27.92 $27.92 $27.85 $27.85 $24.79 1,364
2017-11-10 $28.20 $28.20 $27.64 $27.93 $24.86 3,600
2017-11-09 $28.00 $28.10 $27.87 $28.10 $25.01 4,023
2017-11-08 $27.85 $27.99 $27.76 $27.81 $24.75 3,964
2017-11-07 $27.22 $27.50 $27.18 $27.28 $24.28 2,953
2017-11-06 $26.90 $26.90 $26.65 $26.90 $23.94 2,132
2017-11-03 $26.59 $26.59 $26.20 $26.41 $23.51 3,820
2017-11-02 $26.45 $26.59 $26.30 $26.59 $23.67 2,011
2017-11-01 $25.94 $26.73 $25.94 $26.73 $23.79 6,729
2017-10-31 $25.70 $26.19 $25.70 $26.13 $23.26 14,951
2017-10-30 $24.73 $24.73 $24.57 $24.72 $22.00 3,566
2017-10-27 $24.97 $24.97 $24.70 $24.70 $21.98 7,486
2017-10-26 $25.64 $25.76 $25.64 $25.66 $22.84 4,154
2017-10-25 $25.95 $25.95 $25.73 $25.75 $22.92 3,236
2017-10-24 $25.86 $25.90 $25.78 $25.90 $23.05 5,007
2017-10-23 $26.20 $26.20 $26.05 $26.14 $23.26 3,304
2017-10-20 $26.54 $26.54 $26.08 $26.54 $23.62 6,344
2017-10-19 $25.61 $25.61 $25.14 $25.49 $22.69 6,628
2017-10-18 $25.88 $25.88 $25.70 $25.72 $22.89 2,928
2017-10-17 $26.36 $26.36 $25.90 $25.92 $23.06 2,816
2017-10-16 $26.13 $26.22 $26.13 $26.22 $23.34 4,471
2017-10-13 $25.75 $25.75 $25.65 $25.75 $22.92 1,658
2017-10-12 $25.64 $25.64 $25.37 $25.43 $22.63 2,498
2017-10-11 $25.20 $25.24 $25.06 $25.15 $22.38 4,482
2017-10-10 $25.37 $25.74 $25.37 $25.74 $22.91 975
2017-10-09 $25.20 $25.23 $25.06 $25.06 $22.30 3,265
2017-10-06 $26.64 $26.64 $26.05 $26.05 $23.18 3,180
2017-10-05 $27.25 $27.44 $27.25 $27.40 $24.39 3,562
2017-10-04 $27.22 $27.28 $27.15 $27.28 $24.28 2,292
2017-10-03 $27.08 $27.10 $27.02 $27.10 $24.12 1,899
2017-10-02 $27.43 $27.43 $27.37 $27.39 $24.38 2,221
2017-09-29 $27.10 $27.55 $27.10 $27.55 $24.52 25,059
2017-09-28 $26.72 $26.97 $26.72 $26.90 $23.94 5,144
2017-09-27 $26.51 $26.61 $26.44 $26.61 $23.68 3,961
2017-09-26 $25.89 $25.90 $25.77 $25.86 $23.02 3,314
2017-09-25 $26.30 $26.30 $25.98 $26.10 $23.23 5,843
2017-09-22 $26.73 $26.73 $26.59 $26.65 $23.72 5,034
2017-09-21 $27.00 $27.00 $26.80 $26.80 $23.85 8,391
2017-09-20 $26.94 $26.98 $26.82 $26.98 $24.01 2,334
2017-09-19 $26.84 $26.98 $26.84 $26.90 $23.94 1,328
2017-09-18 $26.80 $26.82 $26.66 $26.82 $23.87 4,624
2017-09-15 $26.77 $26.93 $26.74 $26.77 $23.83 2,813
2017-09-14 $26.24 $26.24 $26.15 $26.15 $23.27 1,619
2017-09-13 $25.91 $26.04 $25.86 $25.89 $23.04 2,420
2017-09-12 $25.02 $25.48 $25.02 $25.45 $22.65 2,575
2017-09-11 $25.61 $25.61 $25.58 $25.61 $22.79 1,694
2017-09-08 $25.58 $25.58 $24.94 $25.14 $22.37 8,123
2017-09-07 $24.97 $25.27 $24.97 $25.26 $22.48 4,978
2017-09-06 $23.99 $24.13 $23.97 $24.10 $21.45 2,606
2017-09-05 $23.44 $23.50 $23.37 $23.37 $20.80 2,825
2017-09-01 $23.00 $23.49 $23.00 $23.49 $20.91 18,065
2017-08-31 $22.20 $22.24 $22.10 $22.10 $19.67 4,878
2017-08-30 $21.76 $21.76 $21.62 $21.75 $19.36 2,216
2017-08-29 $21.73 $21.73 $21.54 $21.56 $19.19 1,465
2017-08-28 $21.23 $21.36 $21.23 $21.36 $18.80 1,793
2017-08-25 $21.86 $21.86 $21.77 $21.77 $19.16 856
2017-08-24 $22.18 $22.31 $22.13 $22.13 $19.48 6,521
2017-08-23 $22.04 $22.21 $21.68 $21.84 $19.23 7,195
2017-08-22 $22.00 $22.39 $22.00 $22.31 $19.64 3,352
2017-08-21 $21.63 $21.81 $21.49 $21.78 $19.17 6,654
2017-08-18 $21.82 $21.82 $21.82 $21.82 $19.21 945
2017-08-17 $21.54 $21.98 $21.54 $21.71 $19.11 6,006
2017-08-16 $21.77 $21.95 $21.76 $21.81 $19.20 4,206
2017-08-15 $21.00 $21.46 $21.00 $21.28 $18.73 28,228
2017-08-14 $20.71 $20.85 $20.71 $20.79 $18.30 1,545
2017-08-11 $20.67 $20.67 $20.49 $20.55 $18.09 3,800
2017-08-10 $21.00 $21.00 $20.77 $20.77 $18.29 7,880
2017-08-09 $21.74 $21.74 $21.74 $21.74 $19.14 1,732
2017-08-08 $21.09 $21.55 $21.09 $21.33 $18.78 4,899
2017-08-07 $20.83 $20.83 $20.61 $20.79 $18.30 4,611
2017-08-04 $20.87 $21.01 $20.87 $20.87 $18.37 3,102
2017-08-03 $21.00 $21.00 $20.87 $20.87 $18.37 3,723
2017-08-02 $21.19 $21.30 $21.14 $21.21 $18.67 12,284
2017-08-01 $21.68 $21.70 $21.62 $21.66 $19.07 7,801
2017-07-31 $21.79 $21.79 $21.45 $21.69 $19.10 3,478
2017-07-28 $21.65 $21.65 $21.43 $21.52 $18.95 2,549
2017-07-27 $21.63 $21.63 $21.08 $21.08 $18.56 2,732
2017-07-26 $21.19 $21.78 $21.14 $21.60 $19.02 3,863
2017-07-25 $22.61 $22.61 $22.30 $22.55 $19.85 11,424
2017-07-24 $22.30 $22.85 $22.30 $22.85 $20.12 14,769
2017-07-21 $21.92 $21.92 $21.84 $21.84 $19.23 822
2017-07-20 $21.78 $21.87 $21.61 $21.87 $19.25 1,521
2017-07-19 $22.28 $22.40 $22.15 $22.24 $19.58 2,619
2017-07-18 $22.00 $22.24 $21.77 $22.21 $19.56 20,207
2017-07-17 $21.70 $21.86 $21.65 $21.65 $19.06 4,657
2017-07-14 $22.47 $22.47 $21.75 $22.06 $19.42 6,065
2017-07-13 $22.56 $22.78 $22.49 $22.73 $20.01 7,787
2017-07-12 $22.70 $22.70 $22.69 $22.70 $19.98 965
2017-07-11 $22.57 $22.64 $22.44 $22.49 $19.80 26,755
2017-07-10 $22.39 $22.49 $22.34 $22.49 $19.80 3,477
2017-07-07 $21.91 $22.38 $21.91 $22.22 $19.56 3,413
2017-07-06 $22.29 $22.33 $22.25 $22.33 $19.66 2,873
2017-07-05 $22.43 $22.43 $22.07 $22.33 $19.66 5,683
2017-07-03 $23.18 $23.18 $22.58 $22.63 $19.92 5,183
2017-06-30 $23.70 $23.70 $23.40 $23.60 $20.78 3,849
2017-06-29 $23.48 $23.48 $23.32 $23.32 $20.53 1,969
2017-06-28 $23.36 $23.40 $23.16 $23.37 $20.57 3,026
2017-06-27 $23.35 $23.51 $23.21 $23.21 $20.43 9,800
2017-06-26 $23.42 $23.59 $23.37 $23.37 $20.57 4,185
2017-06-23 $23.15 $23.35 $23.15 $23.22 $20.44 6,895
2017-06-22 $23.94 $24.02 $23.87 $23.97 $21.10 3,400
2017-06-21 $24.17 $24.18 $23.99 $24.11 $20.72 2,923
2017-06-20 $24.21 $24.21 $23.99 $24.01 $20.63 1,945
2017-06-19 $23.60 $23.73 $23.60 $23.73 $20.39 1,561
2017-06-16 $23.79 $23.79 $23.55 $23.63 $20.30 5,102
2017-06-15 $23.52 $23.55 $23.35 $23.55 $20.23 1,167
2017-06-14 $23.83 $23.83 $23.62 $23.62 $20.29 10,244
2017-06-13 $23.76 $24.14 $23.76 $23.88 $20.52 12,124
2017-06-12 $23.32 $23.32 $22.71 $23.06 $19.81 6,664
2017-06-09 $23.00 $23.00 $22.53 $22.65 $19.46 3,981
2017-06-08 $23.06 $23.23 $23.06 $23.19 $19.93 1,921
2017-06-07 $22.78 $22.78 $22.56 $22.56 $19.38 3,319
2017-06-06 $22.21 $22.47 $22.21 $22.42 $19.26 8,089
2017-06-05 $22.59 $22.59 $22.19 $22.58 $19.40 10,388
2017-06-02 $22.85 $22.85 $22.54 $22.58 $19.40 4,242
2017-06-01 $22.52 $23.05 $22.52 $22.90 $19.68 41,486
2017-05-31 $22.28 $22.41 $22.16 $22.41 $18.85 4,614
2017-05-30 $22.24 $22.24 $22.12 $22.15 $18.63 3,094
2017-05-26 $22.20 $22.20 $21.99 $22.10 $18.59 3,705
2017-05-25 $22.06 $22.24 $21.95 $21.95 $18.47 3,979
2017-05-24 $21.52 $22.02 $21.52 $21.97 $18.48 2,173
2017-05-23 $21.85 $21.94 $21.76 $21.76 $18.31 2,420
2017-05-22 $21.30 $21.54 $21.28 $21.52 $18.10 3,227
2017-05-19 $20.71 $20.88 $20.71 $20.88 $17.57 1,110
2017-05-18 $20.90 $20.90 $20.53 $20.77 $17.47 3,084
2017-05-17 $21.30 $21.31 $21.15 $21.15 $17.79 2,500
2017-05-16 $21.23 $21.76 $21.23 $21.76 $18.31 5,056
2017-05-15 $20.84 $20.94 $20.79 $20.79 $17.49 1,053
2017-05-12 $20.87 $20.87 $20.87 $20.87 $17.56 957
2017-05-11 $20.33 $20.43 $20.24 $20.35 $17.12 2,946
2017-05-10 $20.48 $20.48 $20.25 $20.29 $17.07 4,070
2017-05-09 $20.80 $20.82 $20.76 $20.82 $17.52 2,922
2017-05-08 $20.37 $20.60 $20.37 $20.52 $17.26 1,272
2017-05-05 $20.59 $20.85 $20.59 $20.69 $17.40 1,712
2017-05-04 $21.80 $21.80 $21.12 $21.22 $17.85 6,065
2017-05-03 $21.93 $22.19 $21.93 $22.12 $18.61 3,605
2017-05-02 $22.03 $22.25 $21.90 $22.13 $18.62 2,627
2017-05-01 $22.23 $22.23 $22.03 $22.18 $18.66 1,180
2017-04-28 $21.95 $21.95 $21.80 $21.85 $18.38 1,970
2017-04-27 $22.00 $22.00 $21.61 $21.86 $18.39 6,744
2017-04-26 $22.18 $22.88 $22.18 $22.60 $19.01 10,184
2017-04-25 $21.76 $21.84 $21.69 $21.75 $18.30 1,755
2017-04-24 $20.99 $21.42 $20.99 $21.21 $17.84 3,005
2017-04-21 $21.24 $21.55 $21.24 $21.39 $17.99 3,548
2017-04-20 $21.69 $21.86 $21.56 $21.82 $18.36 2,390
2017-04-19 $21.80 $21.80 $21.53 $21.53 $18.11 2,877
2017-04-18 $22.19 $22.23 $22.06 $22.23 $18.70 5,989
2017-04-17 $22.91 $22.91 $22.27 $22.39 $18.84 6,248
2017-04-13 $22.79 $22.79 $22.38 $22.44 $18.88 4,799
2017-04-12 $22.51 $22.72 $22.51 $22.70 $19.10 1,778
2017-04-11 $22.08 $22.44 $22.05 $22.05 $18.55 1,920
2017-04-10 $22.44 $22.56 $22.40 $22.47 $18.90 8,264
2017-04-07 $22.06 $22.28 $22.06 $22.28 $18.74 1,958
2017-04-06 $21.54 $21.87 $21.54 $21.87 $18.39 1,123
2017-04-05 $21.80 $21.93 $21.74 $21.83 $18.37 4,696
2017-04-04 $20.73 $20.75 $20.70 $20.75 $17.46 1,291
2017-04-03 $20.50 $20.77 $20.50 $20.74 $17.45 8,200
2017-03-31 $20.43 $20.52 $20.00 $20.00 $16.83 2,300
2017-03-30 $21.06 $21.16 $21.06 $21.07 $17.73 2,600
2017-03-29 $20.90 $21.24 $20.90 $21.10 $17.75 9,800
2017-03-28 $20.93 $20.93 $20.57 $20.85 $17.54 2,700
2017-03-27 $20.11 $20.26 $20.11 $20.26 $17.04 6,700
2017-03-24 $20.10 $20.10 $19.94 $19.94 $16.78 1,100
2017-03-23 $20.19 $20.29 $20.19 $20.29 $17.07 1,200
2017-03-22 $20.29 $20.35 $20.25 $20.35 $17.12 2,000
2017-03-21 $20.55 $20.70 $20.28 $20.35 $17.12 11,200
2017-03-20 $20.85 $20.93 $20.80 $20.80 $17.50 6,500
2017-03-17 $19.85 $20.04 $19.85 $20.04 $16.86 5,400
2017-03-16 $19.40 $19.50 $19.40 $19.50 $16.40 2,700
2017-03-15 $19.05 $19.48 $19.05 $19.48 $16.39 3,500
2017-03-14 $19.24 $19.29 $19.05 $19.08 $16.05 5,200
2017-03-13 $18.65 $18.76 $18.60 $18.76 $15.78 16,500
2017-03-10 $18.56 $18.56 $18.30 $18.30 $15.40 4,000
2017-03-09 $18.31 $18.38 $18.31 $18.38 $15.46 2,700
2017-03-08 $18.70 $18.70 $18.18 $18.18 $15.29 3,400
2017-03-07 $18.35 $18.35 $18.03 $18.03 $15.17 11,700
2017-03-06 $18.50 $18.50 $18.35 $18.50 $15.56 2,600
2017-03-03 $18.59 $18.80 $18.56 $18.76 $15.78 1,700
2017-03-02 $18.95 $18.95 $18.56 $18.60 $15.65 1,900
2017-03-01 $18.44 $18.96 $18.44 $18.95 $15.94 15,300
2017-02-28 $17.73 $17.89 $17.73 $17.82 $14.99 3,400
2017-02-27 $17.69 $17.69 $17.69 $17.69 $14.88 1,000
2017-02-24 $17.46 $17.46 $17.42 $17.45 $14.68 2,400
2017-02-23 $17.75 $17.75 $17.67 $17.70 $14.89 3,100
2017-02-22 $17.28 $17.28 $17.17 $17.17 $14.44 3,500
2017-02-21 $17.20 $17.45 $17.20 $17.41 $14.65 3,400
2017-02-17 $17.57 $17.79 $17.57 $17.79 $14.97 1,800
2017-02-16 $18.08 $18.16 $17.82 $17.82 $14.99 6,500
2017-02-15 $17.98 $18.10 $17.98 $18.10 $15.23 2,100
2017-02-14 $18.08 $18.35 $18.08 $18.35 $15.44 3,800
2017-02-13 $17.36 $17.61 $17.36 $17.57 $14.78 1,900
2017-02-10 $17.23 $17.63 $17.23 $17.60 $14.81 3,000
2017-02-09 $17.35 $17.48 $17.35 $17.44 $14.67 1,900
2017-02-08 $17.37 $17.41 $17.17 $17.41 $14.65 2,600
2017-02-07 $17.45 $17.63 $17.42 $17.47 $14.70 1,900
2017-02-06 $17.76 $17.80 $17.74 $17.80 $14.97 1,900
2017-02-03 $17.54 $17.55 $17.42 $17.55 $14.76 2,800
2017-02-02 $17.34 $17.34 $17.31 $17.31 $14.56 2,200
2017-02-01 $18.14 $18.24 $18.09 $18.09 $15.22 5,925
2017-01-31 $18.20 $18.28 $18.20 $18.20 $15.31 1,991
2017-01-30 $18.70 $18.75 $18.20 $18.20 $15.31 9,787
2017-01-27 $18.29 $18.75 $18.29 $18.71 $15.74 8,771
2017-01-26 $18.00 $18.03 $17.75 $17.78 $14.96 14,458
2017-01-25 $17.50 $17.75 $17.32 $17.75 $14.93 4,308
2017-01-24 $16.90 $17.17 $16.67 $17.17 $14.44 7,305
2017-01-23 $17.10 $17.10 $17.02 $17.10 $14.39 3,789
2017-01-20 $16.51 $16.80 $16.22 $16.48 $13.86 2,592
2017-01-19 $16.69 $16.89 $16.44 $16.89 $14.21 2,878
2017-01-18 $16.77 $16.77 $16.77 $16.77 $14.11 1,078
2017-01-17 $16.61 $16.61 $16.23 $16.23 $13.65 3,401
2017-01-13 $16.72 $16.72 $16.31 $16.31 $13.72 3,208
2017-01-12 $16.65 $16.65 $16.24 $16.35 $13.75 1,010
2017-01-11 $16.80 $16.80 $16.60 $16.60 $13.97 7,535
2017-01-10 $16.84 $16.90 $16.60 $16.75 $14.09 2,431
2017-01-09 $16.62 $16.87 $16.62 $16.72 $14.07 3,499
2017-01-06 $16.20 $16.66 $16.20 $16.28 $13.70 2,209
2017-01-05 $16.17 $16.51 $16.12 $16.51 $13.89 4,591
2017-01-04 $15.75 $15.82 $15.75 $15.75 $13.25 4,442
2017-01-03 $15.86 $16.00 $15.80 $15.80 $13.29 1,834
2016-12-30 $15.77 $15.82 $15.71 $15.71 $13.22 6,309
2016-12-29 $15.65 $15.65 $15.47 $15.47 $13.01 1,205
2016-12-28 $15.31 $15.49 $15.31 $15.49 $13.03 3,537
2016-12-27 $15.67 $15.83 $15.50 $15.67 $13.18 3,288
2016-12-23 $15.43 $15.60 $15.43 $15.52 $13.05 7,634
2016-12-22 $15.50 $15.65 $15.50 $15.63 $13.15 2,410
2016-12-21 $15.47 $15.59 $15.43 $15.59 $13.12 3,780
2016-12-20 $15.34 $15.58 $15.30 $15.48 $13.02 4,928
2016-12-19 $15.80 $15.80 $15.61 $15.61 $13.13 5,015
2016-12-16 $15.83 $15.94 $15.72 $15.83 $13.32 6,118
2016-12-15 $16.17 $16.17 $15.73 $15.83 $13.32 9,235
2016-12-14 $16.31 $16.54 $16.19 $16.24 $13.66 7,006
2016-12-13 $16.63 $16.65 $16.46 $16.63 $13.99 6,987
2016-12-12 $16.32 $16.42 $16.26 $16.27 $13.69 5,046
2016-12-09 $16.80 $16.95 $16.80 $16.87 $14.19 9,288
2016-12-08 $17.96 $18.08 $16.00 $16.00 $13.46 23,346
2016-12-07 $17.64 $18.25 $17.64 $18.07 $15.20 1,846
2016-12-06 $17.69 $18.16 $17.69 $18.16 $15.28 7,578
2016-12-05 $17.44 $17.70 $17.44 $17.65 $14.85 2,844
2016-12-02 $17.10 $17.10 $16.90 $16.90 $14.22 2,939
2016-12-01 $17.91 $17.91 $17.54 $17.58 $14.79 16,317
2016-11-30 $18.21 $18.43 $18.15 $18.18 $15.29 1,838
2016-11-29 $18.19 $18.19 $17.91 $18.05 $15.19 10,789
2016-11-28 $18.00 $18.15 $17.98 $18.00 $15.14 5,005
2016-11-25 $17.72 $17.86 $17.72 $17.86 $15.02 1,435
2016-11-23 $17.00 $17.00 $16.90 $16.95 $14.26 3,534
2016-11-22 $16.81 $16.91 $16.62 $16.80 $14.13 14,899
2016-11-21 $16.36 $16.76 $16.36 $16.76 $14.10 15,409
2016-11-18 $16.40 $16.43 $16.40 $16.41 $13.81 3,732
2016-11-17 $15.81 $16.24 $15.81 $16.23 $13.65 15,036
2016-11-16 $15.35 $15.45 $15.26 $15.26 $12.84 10,212
2016-11-15 $14.96 $15.17 $14.91 $15.14 $12.73 4,058
2016-11-14 $14.55 $14.80 $14.55 $14.80 $12.45 6,959
2016-11-11 $14.40 $14.53 $14.12 $14.12 $11.88 3,514
2016-11-10 $14.80 $14.80 $14.42 $14.43 $12.14 7,112
2016-11-09 $14.40 $14.73 $14.40 $14.59 $12.27 6,202
2016-11-08 $14.34 $14.61 $14.34 $14.50 $12.20 6,770
2016-11-07 $14.54 $14.54 $14.50 $14.50 $12.20 7,808
2016-11-04 $14.26 $14.26 $14.16 $14.16 $11.91 97,630
2016-11-03 $14.65 $14.65 $14.24 $14.25 $11.99 55,764
2016-11-02 $15.33 $15.33 $15.23 $15.23 $12.81 1,009
2016-11-01 $15.73 $15.74 $15.37 $15.49 $13.03 10,890
2016-10-31 $15.15 $15.26 $15.15 $15.15 $12.75 6,112
2016-10-28 $15.39 $15.39 $15.22 $15.22 $12.80 4,310
2016-10-27 $15.93 $15.93 $15.54 $15.54 $13.07 4,997
2016-10-26 $15.78 $15.96 $15.75 $15.96 $13.43 5,439
2016-10-25 $15.62 $15.62 $15.48 $15.52 $13.05 5,666
2016-10-24 $15.68 $15.68 $15.29 $15.50 $13.04 5,903
2016-10-21 $15.08 $15.17 $15.03 $15.10 $12.70 3,571
2016-10-20 $14.98 $15.33 $14.98 $14.98 $12.60 4,304
2016-10-19 $15.12 $15.28 $14.98 $15.20 $12.79 6,210
2016-10-18 $15.24 $15.27 $15.22 $15.24 $12.82 5,636
2016-10-17 $14.66 $14.85 $14.65 $14.65 $12.32 5,891
2016-10-14 $15.04 $15.11 $14.86 $15.06 $12.67 4,216
2016-10-13 $14.94 $14.94 $14.78 $14.78 $12.43 938
2016-10-12 $14.94 $15.19 $14.94 $15.14 $12.74 1,498
2016-10-11 $15.60 $15.60 $15.35 $15.35 $12.91 4,936
2016-10-10 $15.77 $15.78 $15.65 $15.65 $13.17 6,357
2016-10-07 $15.73 $15.90 $15.45 $15.77 $13.27 1,464
2016-10-06 $15.86 $15.98 $15.84 $15.98 $13.44 2,335
2016-10-05 $15.86 $15.95 $15.84 $15.90 $13.38 8,118
2016-10-04 $16.00 $16.10 $15.82 $15.82 $13.30 9,009
2016-10-03 $16.16 $16.19 $16.01 $16.06 $13.51 16,518
2016-09-30 $16.69 $16.69 $16.25 $16.29 $13.70 8,398
2016-09-29 $16.85 $16.99 $16.85 $16.85 $14.18 18,623
2016-09-28 $16.85 $16.85 $16.69 $16.69 $14.04 5,875
2016-09-27 $16.72 $16.85 $16.64 $16.77 $14.10 8,125
2016-09-26 $16.55 $16.67 $16.31 $16.31 $13.72 3,731
2016-09-23 $17.03 $17.05 $16.82 $17.00 $14.30 5,199
2016-09-22 $17.32 $17.55 $17.32 $17.55 $14.76 1,930
2016-09-21 $17.46 $17.80 $17.39 $17.56 $14.77 14,712
2016-09-20 $17.55 $17.55 $17.06 $17.10 $14.39 33,727
2016-09-19 $17.72 $17.79 $17.60 $17.68 $14.87 3,232
2016-09-16 $18.09 $18.23 $18.00 $18.23 $15.34 15,526
2016-09-15 $17.99 $18.40 $17.97 $18.20 $15.31 11,136
2016-09-14 $17.00 $17.13 $16.68 $16.90 $14.22 1,915
2016-09-13 $16.67 $16.74 $16.25 $16.39 $13.79 10,345
2016-09-12 $16.46 $16.74 $16.35 $16.67 $14.02 11,219
2016-09-09 $16.60 $16.87 $16.60 $16.60 $13.97 5,346
2016-09-08 $16.05 $16.60 $16.05 $16.60 $13.97 8,129
2016-09-07 $15.43 $15.55 $15.39 $15.55 $13.08 46,599
2016-09-06 $15.30 $15.50 $15.30 $15.39 $12.95 20,023
2016-09-02 $15.05 $15.30 $15.05 $15.25 $12.83 4,207
2016-09-01 $14.75 $15.05 $14.75 $14.95 $12.58 15,157
2016-08-31 $14.05 $14.05 $13.70 $13.75 $11.57 8,865
2016-08-30 $14.65 $14.65 $14.39 $14.41 $12.12 5,747
2016-08-29 $14.43 $14.43 $14.25 $14.28 $12.01 5,725
2016-08-26 $14.70 $14.70 $14.55 $14.55 $12.24 9,029
2016-08-25 $14.87 $14.87 $14.70 $14.70 $12.37 4,459
2016-08-24 $15.52 $15.52 $15.20 $15.23 $12.81 7,020
2016-08-23 $15.55 $15.73 $15.55 $15.57 $13.10 3,555
2016-08-22 $15.33 $15.55 $15.31 $15.35 $12.91 3,716
2016-08-19 $14.81 $15.16 $14.81 $15.11 $12.71 28,216
2016-08-18 $16.01 $16.01 $15.62 $15.76 $13.25 19,887
2016-08-17 $15.93 $16.05 $15.88 $16.05 $13.50 3,781
2016-08-16 $16.14 $16.14 $15.99 $15.99 $13.45 1,047
2016-08-15 $15.93 $16.23 $15.93 $16.14 $13.58 13,401
2016-08-12 $16.50 $16.60 $16.42 $16.48 $13.86 6,473
2016-08-11 $16.82 $16.90 $16.48 $16.90 $14.22 7,320
2016-08-10 $16.67 $16.67 $16.29 $16.47 $13.86 2,184
2016-08-09 $16.20 $16.39 $16.20 $16.39 $13.79 11,999
2016-08-08 $16.15 $16.20 $15.95 $16.08 $13.53 25,634
2016-08-05 $15.55 $15.75 $15.55 $15.56 $13.09 20,048
2016-08-04 $15.43 $15.45 $15.15 $15.35 $12.91 7,006
2016-08-03 $14.84 $15.07 $14.80 $15.01 $12.63 12,227
2016-08-02 $15.43 $15.90 $15.42 $15.66 $13.17 7,289
2016-08-01 $15.56 $15.97 $15.44 $15.44 $12.99 2,550
2016-07-29 $16.47 $16.47 $15.94 $16.18 $13.61 14,848
2016-07-28 $17.26 $17.26 $16.86 $17.00 $14.30 51,444
2016-07-27 $17.00 $17.31 $16.80 $16.85 $14.18 32,787
2016-07-26 $16.67 $17.00 $16.67 $16.91 $14.22 543,649
2016-07-25 $15.79 $15.90 $15.61 $15.66 $13.17 117,499
2016-07-22 $15.56 $15.85 $15.56 $15.60 $13.12 6,033
2016-07-21 $15.56 $15.70 $15.52 $15.52 $13.06 26,839
2016-07-20 $15.45 $15.91 $15.40 $15.40 $12.96 3,793
2016-07-19 $15.40 $15.83 $15.40 $15.60 $13.12 24,767
2016-07-18 $15.50 $15.78 $15.50 $15.78 $13.28 44,080
2016-07-15 $15.21 $15.40 $15.09 $15.40 $12.96 13,261
2016-07-14 $15.25 $15.25 $14.88 $15.09 $12.69 25,711
2016-07-13 $15.16 $15.25 $15.13 $15.25 $12.83 6,201
2016-07-12 $15.20 $15.34 $14.90 $15.10 $12.70 59,232
2016-07-11 $14.49 $14.65 $14.47 $14.55 $12.24 22,168
2016-07-08 $14.07 $14.49 $14.07 $14.41 $12.12 149,941
2016-07-07 $14.64 $14.64 $14.19 $14.27 $12.00 1,938
2016-07-06 $14.01 $14.18 $13.91 $14.10 $11.86 9,831
2016-07-05 $14.17 $14.53 $14.05 $14.28 $12.01 14,382
2016-07-01 $14.47 $14.61 $14.28 $14.35 $12.07 4,499
2016-06-30 $14.47 $14.47 $14.24 $14.37 $12.09 14,626
2016-06-29 $14.10 $14.43 $14.10 $14.31 $12.04 19,247
2016-06-28 $14.20 $14.20 $14.02 $14.06 $11.83 52,715
2016-06-27 $14.15 $14.15 $14.01 $14.05 $11.82 13,317
2016-06-24 $14.39 $14.82 $14.33 $14.54 $12.23 11,869
2016-06-23 $15.17 $15.21 $14.90 $15.21 $12.80 8,710
2016-06-22 $15.17 $15.17 $15.01 $15.01 $12.63 32,481
2016-06-21 $14.80 $15.00 $14.73 $14.85 $12.49 7,662
2016-06-20 $15.00 $15.19 $14.83 $14.86 $12.50 9,481
2016-06-17 $14.48 $14.86 $14.48 $14.58 $12.27 43,935
2016-06-16 $14.25 $14.39 $14.02 $14.23 $11.97 10,824
2016-06-15 $14.94 $14.99 $14.66 $14.85 $12.49 7,581
2016-06-14 $14.55 $14.69 $14.25 $14.54 $12.23 18,080
2016-06-13 $14.85 $14.90 $14.65 $14.70 $12.37 14,590
2016-06-10 $15.01 $15.19 $15.01 $15.19 $12.78 28,601
2016-06-09 $14.95 $15.35 $14.95 $15.35 $12.91 17,596
2016-06-08 $14.86 $15.28 $14.86 $15.28 $12.85 53,843
2016-06-07 $14.98 $15.11 $14.88 $14.88 $12.52 8,138
2016-06-06 $15.48 $15.48 $15.14 $15.22 $12.80 45,207
2016-06-03 $15.65 $16.07 $15.57 $15.64 $13.16 41,596
2016-06-02 $15.51 $15.66 $15.39 $15.50 $13.04 7,122
2016-06-01 $15.30 $15.38 $15.20 $15.20 $12.79 6,039
2016-05-31 $15.50 $15.55 $15.30 $15.35 $12.92 9,224
2016-05-27 $14.82 $15.20 $14.82 $14.87 $12.51 56,595
2016-05-26 $14.87 $15.12 $14.87 $14.93 $12.56 15,701
2016-05-25 $15.00 $15.01 $14.74 $14.85 $12.49 85,401
2016-05-24 $14.61 $14.71 $14.60 $14.69 $12.36 22,059
2016-05-23 $13.92 $14.04 $13.92 $14.03 $11.80 78,324
2016-05-20 $14.10 $14.10 $13.75 $13.85 $11.65 14,169
2016-05-19 $14.05 $14.09 $13.63 $14.08 $11.85 186,166
2016-05-18 $14.00 $14.23 $13.73 $13.73 $11.55 182,354
2016-05-17 $14.29 $14.36 $14.14 $14.25 $11.99 90,685
2016-05-16 $13.90 $14.31 $13.88 $14.12 $11.88 5,742
2016-05-13 $13.94 $14.22 $13.90 $13.94 $11.73 8,336
2016-05-12 $14.02 $14.33 $13.96 $14.15 $11.90 39,538
2016-05-11 $14.26 $14.44 $14.17 $14.17 $11.92 7,040
2016-05-10 $14.18 $14.41 $14.15 $14.25 $11.99 15,808
2016-05-09 $13.61 $13.87 $13.61 $13.63 $11.47 9,906
2016-05-06 $13.44 $13.77 $13.44 $13.50 $11.36 5,041
2016-05-05 $13.92 $14.12 $13.80 $13.88 $11.68 6,879
2016-05-04 $13.96 $14.13 $13.91 $14.06 $11.83 8,670
2016-05-03 $14.17 $14.53 $14.17 $14.40 $12.11 10,858
2016-05-02 $14.20 $14.80 $14.20 $14.80 $12.45 15,020
2016-04-29 $14.09 $14.28 $14.00 $14.19 $11.94 11,493
2016-04-28 $14.36 $14.83 $14.36 $14.77 $11.83 15,189
2016-04-27 $14.53 $14.78 $14.53 $14.53 $11.63 7,280
2016-04-26 $14.77 $14.81 $14.75 $14.78 $11.83 20,070
2016-04-25 $14.74 $15.03 $14.74 $14.75 $11.81 23,833
2016-04-22 $14.51 $15.02 $14.51 $14.85 $11.89 9,161
2016-04-21 $15.30 $15.30 $14.80 $15.30 $12.25 12,647
2016-04-20 $15.45 $15.75 $15.45 $15.70 $12.57 7,248
2016-04-19 $15.82 $16.23 $15.75 $16.17 $12.95 9,233
2016-04-18 $15.80 $15.87 $15.49 $15.87 $12.71 11,017
2016-04-15 $16.00 $16.00 $15.87 $15.87 $12.70 2,691
2016-04-14 $15.74 $15.85 $15.69 $15.76 $12.62 11,380
2016-04-13 $15.56 $15.62 $15.20 $15.62 $12.51 38,358
2016-04-12 $15.63 $15.95 $15.35 $15.95 $12.77 65,463
2016-04-11 $15.33 $15.35 $15.11 $15.11 $12.10 10,145
2016-04-08 $16.11 $16.11 $15.81 $16.05 $12.26 199,829
2016-04-07 $15.60 $16.08 $15.60 $16.06 $12.27 207,728
2016-04-06 $14.37 $14.76 $14.37 $14.70 $11.23 9,172
2016-04-05 $14.69 $14.69 $14.36 $14.46 $11.05 23,605
2016-04-04 $15.24 $15.24 $15.05 $15.07 $11.51 12,611
2016-04-01 $14.95 $15.27 $14.90 $15.25 $11.65 12,897
2016-03-31 $15.30 $15.67 $15.26 $15.40 $11.77 57,739
2016-03-30 $15.36 $15.67 $15.05 $15.63 $11.94 46,128
2016-03-29 $14.75 $14.85 $14.51 $14.80 $11.31 106,125
2016-03-28 $13.82 $14.00 $13.82 $13.97 $10.67 5,498
2016-03-24 $14.21 $14.21 $13.83 $13.96 $10.67 8,544
2016-03-23 $14.21 $14.36 $14.20 $14.29 $10.91 38,747
2016-03-22 $14.00 $14.22 $14.00 $14.21 $10.86 22,157
2016-03-21 $14.12 $14.12 $13.66 $13.67 $10.44 2,971
2016-03-18 $13.81 $14.48 $13.81 $14.41 $11.01 12,277
2016-03-17 $12.90 $13.30 $12.90 $13.26 $10.13 8,622
2016-03-16 $12.45 $12.80 $12.33 $12.80 $9.78 3,958
2016-03-15 $12.20 $12.52 $12.20 $12.50 $9.55 13,908
2016-03-14 $12.40 $12.65 $12.36 $12.36 $9.44 1,656
2016-03-11 $12.40 $12.65 $12.40 $12.61 $9.63 3,721
2016-03-10 $12.20 $12.36 $12.14 $12.26 $9.37 8,031
2016-03-09 $12.20 $12.20 $12.14 $12.20 $9.32 5,874
2016-03-08 $11.91 $12.01 $11.77 $11.95 $9.13 8,870
2016-03-07 $12.48 $12.50 $12.31 $12.43 $9.50 4,149
2016-03-04 $12.40 $12.65 $12.40 $12.64 $9.66 11,217
2016-03-03 $12.25 $12.40 $12.10 $12.40 $9.47 14,403
2016-03-02 $12.08 $12.21 $12.02 $12.20 $9.32 5,825
2016-03-01 $11.61 $12.10 $11.61 $12.10 $9.25 19,250
2016-02-29 $11.61 $11.75 $11.49 $11.75 $8.98 5,473
2016-02-26 $11.58 $11.75 $11.41 $11.64 $8.89 13,747
2016-02-25 $10.91 $11.39 $10.91 $11.28 $8.62 10,682
2016-02-24 $11.19 $11.30 $10.90 $11.25 $8.60 55,780
2016-02-23 $11.45 $11.56 $11.30 $11.55 $8.83 8,941
2016-02-22 $11.14 $11.55 $11.14 $11.55 $8.83 15,217
2016-02-19 $10.98 $11.07 $10.98 $10.99 $8.40 22,319
2016-02-18 $11.21 $11.52 $11.21 $11.52 $8.80 24,279
2016-02-17 $11.01 $11.30 $11.01 $11.30 $8.63 28,132
2016-02-16 $10.94 $11.19 $10.85 $11.12 $8.50 32,084
2016-02-12 $10.11 $10.47 $10.11 $10.47 $8.00 115,102
2016-02-11 $9.30 $9.50 $9.29 $9.42 $7.20 47,940
2016-02-10 $9.79 $9.79 $9.40 $9.43 $7.21 8,447
2016-02-09 $9.29 $9.32 $9.10 $9.20 $7.03 21,967
2016-02-08 $9.70 $9.70 $9.29 $9.30 $7.11 51,627
2016-02-05 $9.90 $10.18 $9.70 $9.79 $7.48 16,363
2016-02-04 $9.90 $10.20 $9.90 $9.92 $7.58 56,969
2016-02-03 $10.05 $10.09 $9.75 $10.09 $7.71 34,526
2016-02-02 $10.29 $10.30 $10.05 $10.10 $7.72 64,666
2016-02-01 $10.49 $10.60 $10.29 $10.55 $8.06 66,038
2016-01-29 $10.74 $10.77 $10.61 $10.77 $8.23 21,208
2016-01-28 $10.26 $10.48 $10.20 $10.24 $7.82 73,617
2016-01-27 $9.90 $10.07 $9.79 $9.79 $7.48 52,634
2016-01-26 $9.75 $9.85 $9.64 $9.81 $7.50 66,888
2016-01-25 $9.60 $9.86 $9.60 $9.66 $7.38 160,433
2016-01-22 $9.21 $9.60 $9.21 $9.56 $7.30 37,826
2016-01-21 $8.89 $9.06 $8.89 $8.98 $6.86 105,711
2016-01-20 $9.22 $9.22 $8.84 $9.07 $6.93 99,253
2016-01-19 $9.76 $9.76 $9.47 $9.61 $7.34 84,078
2016-01-15 $9.30 $9.53 $9.12 $9.53 $7.28 124,060
2016-01-14 $9.40 $9.47 $9.23 $9.42 $7.20 61,081
2016-01-13 $9.64 $9.72 $9.42 $9.50 $7.26 27,045
2016-01-12 $9.74 $9.82 $9.59 $9.78 $7.47 61,441
2016-01-11 $9.71 $9.88 $9.71 $9.83 $7.51 65,429
2016-01-08 $10.21 $10.31 $9.94 $9.94 $7.59 18,760
2016-01-07 $10.46 $10.46 $10.16 $10.16 $7.76 50,871
2016-01-06 $10.94 $10.96 $10.73 $10.79 $8.24 22,221
2016-01-05 $11.40 $11.55 $11.28 $11.49 $8.78 66,591
2016-01-04 $11.48 $11.48 $11.27 $11.45 $8.75 64,381
2015-12-31 $11.62 $11.78 $11.56 $11.73 $8.96 25,778
2015-12-30 $11.53 $11.70 $11.53 $11.54 $8.82 100,627
2015-12-29 $11.82 $11.87 $11.74 $11.75 $8.98 50,766
2015-12-28 $11.75 $11.75 $11.53 $11.69 $8.93 37,535
2015-12-24 $11.94 $11.94 $11.58 $11.80 $9.01 10,159
2015-12-23 $11.63 $11.85 $11.63 $11.85 $9.05 110,979
2015-12-22 $11.42 $11.60 $11.30 $11.55 $8.83 93,257
2015-12-21 $11.44 $11.59 $11.34 $11.48 $8.77 35,880
2015-12-18 $11.73 $11.74 $11.51 $11.65 $8.90 24,217
2015-12-17 $11.83 $12.00 $11.69 $11.85 $9.05 97,910
2015-12-16 $11.73 $11.98 $11.73 $11.98 $9.15 33,530
2015-12-15 $11.49 $11.81 $11.49 $11.64 $8.89 110,767
2015-12-14 $11.71 $11.71 $11.45 $11.53 $8.81 32,019
2015-12-11 $11.84 $11.84 $11.67 $11.68 $8.92 37,816
2015-12-10 $12.05 $12.15 $11.91 $11.91 $9.10 51,892
2015-12-09 $12.07 $12.84 $12.03 $12.53 $9.57 110,525
2015-12-08 $11.59 $11.75 $11.56 $11.57 $8.84 32,306
2015-12-07 $12.23 $12.23 $12.03 $12.07 $9.22 43,313
2015-12-04 $12.16 $12.39 $12.16 $12.25 $9.36 36,086
2015-12-03 $12.51 $12.51 $12.16 $12.20 $9.32 23,913
2015-12-02 $12.80 $13.08 $12.70 $12.80 $9.78 101,402
2015-12-01 $12.66 $12.84 $12.66 $12.82 $9.80 80,866
2015-11-30 $12.51 $12.66 $12.46 $12.53 $9.57 29,741
2015-11-27 $12.50 $12.50 $12.20 $12.26 $9.36 8,218
2015-11-25 $12.92 $12.92 $12.55 $12.68 $9.69 23,784
2015-11-24 $12.59 $12.97 $12.59 $12.89 $9.85 68,624
2015-11-23 $13.05 $13.07 $12.88 $13.04 $9.96 21,121
2015-11-20 $13.55 $13.55 $13.30 $13.35 $10.20 17,853
2015-11-19 $13.61 $13.61 $13.50 $13.55 $10.35 17,185
2015-11-18 $13.62 $13.62 $13.37 $13.47 $10.29 56,083
2015-11-17 $14.00 $14.00 $13.70 $13.70 $10.47 31,962
2015-11-16 $13.40 $13.65 $13.39 $13.65 $10.43 20,219
2015-11-13 $13.60 $13.60 $13.40 $13.40 $10.24 25,418
2015-11-12 $14.16 $14.16 $13.88 $14.00 $10.70 108,629
2015-11-11 $13.91 $13.91 $13.70 $13.77 $10.52 14,861
2015-11-10 $13.94 $14.01 $13.84 $13.91 $10.63 24,992
2015-11-09 $14.30 $14.32 $14.04 $14.12 $10.79 18,808
2015-11-06 $14.85 $15.00 $14.80 $14.97 $11.44 18,706
2015-11-05 $14.40 $14.55 $14.33 $14.35 $10.96 21,955
2015-11-04 $14.92 $15.05 $14.64 $14.64 $11.19 14,717
2015-11-03 $14.51 $14.71 $14.35 $14.64 $11.19 82,096
2015-11-02 $13.89 $14.59 $13.89 $14.46 $11.04 11,988
2015-10-30 $13.95 $14.08 $13.78 $13.89 $10.61 49,298
2015-10-29 $13.87 $14.24 $13.87 $14.19 $10.84 30,895
2015-10-28 $13.70 $13.84 $13.69 $13.83 $10.57 27,749
2015-10-27 $14.04 $14.25 $13.90 $14.05 $10.74 14,401
2015-10-26 $14.27 $14.43 $14.27 $14.43 $11.03 13,169
2015-10-23 $14.42 $14.56 $14.27 $14.38 $10.99 9,729
2015-10-22 $13.62 $14.14 $13.62 $14.02 $10.71 21,732
2015-10-21 $13.92 $13.92 $13.63 $13.80 $10.54 15,899
2015-10-20 $14.00 $14.00 $13.89 $13.97 $10.67 5,814
2015-10-19 $14.10 $14.10 $13.89 $13.97 $10.67 6,338
2015-10-16 $14.60 $14.95 $14.59 $14.92 $11.40 69,743
2015-10-15 $15.45 $15.47 $15.01 $15.11 $11.55 28,854
2015-10-14 $14.34 $14.40 $14.28 $14.28 $10.91 38,936
2015-10-13 $14.27 $14.65 $14.27 $14.46 $11.05 17,306
2015-10-12 $14.49 $14.56 $14.08 $14.15 $10.81 15,863
2015-10-09 $14.51 $14.71 $14.39 $14.55 $11.12 22,938
2015-10-08 $14.33 $14.51 $14.23 $14.51 $11.09 9,963
2015-10-07 $13.85 $14.16 $13.85 $14.00 $10.70 42,342
2015-10-06 $13.46 $13.52 $13.18 $13.52 $10.33 19,784
2015-10-05 $12.74 $12.98 $12.62 $12.97 $9.91 55,361
2015-10-02 $12.00 $12.78 $11.66 $12.70 $9.70 80,413
2015-10-01 $11.32 $11.37 $11.12 $11.12 $8.50 50,603
2015-09-30 $11.25 $11.36 $11.13 $11.19 $8.55 10,748
2015-09-29 $11.18 $11.44 $11.11 $11.12 $8.50 16,105
2015-09-28 $11.91 $11.91 $11.60 $11.68 $8.92 47,840
2015-09-25 $12.05 $12.29 $11.91 $11.91 $9.10 12,006
2015-09-24 $12.31 $12.31 $12.19 $12.25 $9.36 10,461
2015-09-23 $12.95 $12.95 $12.29 $12.29 $9.39 17,101
2015-09-22 $13.01 $13.08 $12.95 $13.06 $9.98 24,258
2015-09-21 $13.93 $13.94 $13.67 $13.83 $10.57 21,777
2015-09-18 $13.92 $14.27 $13.91 $14.16 $10.82 6,876
2015-09-17 $13.96 $14.23 $13.86 $13.96 $10.67 6,915
2015-09-16 $14.30 $14.37 $14.13 $14.37 $10.98 13,419
2015-09-15 $13.50 $13.66 $13.40 $13.60 $10.39 60,467
2015-09-14 $13.72 $13.72 $13.34 $13.55 $10.35 12,526
2015-09-11 $14.05 $14.06 $13.92 $13.99 $10.69 21,713
2015-09-10 $14.27 $14.35 $14.17 $14.24 $10.88 20,564
2015-09-09 $15.22 $15.27 $14.95 $15.06 $11.51 11,816
2015-09-08 $14.70 $15.00 $14.70 $14.87 $11.36 32,030
2015-09-04 $14.45 $14.55 $14.15 $14.43 $11.03 28,451
2015-09-03 $14.79 $14.83 $14.63 $14.79 $11.30 19,338
2015-09-02 $14.74 $14.74 $14.42 $14.61 $11.16 14,049
2015-09-01 $15.12 $15.31 $14.90 $15.11 $11.55 28,473
2015-08-31 $15.50 $15.50 $15.12 $15.25 $11.65 16,605
2015-08-28 $16.29 $16.85 $16.29 $16.70 $12.76 13,483
2015-08-27 $16.50 $16.91 $16.30 $16.73 $12.78 21,186
2015-08-26 $15.95 $16.00 $15.61 $16.00 $12.23 29,332
2015-08-25 $16.65 $17.00 $16.37 $16.37 $12.51 39,025
2015-08-24 $15.66 $16.60 $15.66 $16.02 $12.24 36,620
2015-08-21 $17.52 $17.52 $17.22 $17.39 $13.29 18,910
2015-08-20 $17.95 $17.96 $17.52 $17.55 $13.41 13,684
2015-08-19 $18.97 $18.97 $18.67 $18.83 $14.39 13,241
2015-08-18 $19.33 $19.64 $19.29 $19.29 $14.74 11,962
2015-08-17 $19.87 $19.88 $19.65 $19.84 $15.16 4,073
2015-08-14 $19.99 $20.02 $19.71 $19.93 $15.23 10,718
2015-08-13 $19.37 $19.70 $19.37 $19.66 $15.02 10,854
2015-08-12 $19.55 $19.65 $19.34 $19.65 $15.01 10,762
2015-08-11 $21.18 $21.18 $20.86 $21.00 $16.05 14,030
2015-08-10 $21.01 $21.29 $21.01 $21.20 $16.20 27,683
2015-08-07 $20.16 $20.16 $19.94 $20.11 $15.37 11,033
2015-08-06 $19.68 $19.84 $19.44 $19.78 $15.11 12,004
2015-08-05 $19.65 $20.01 $19.65 $19.85 $15.16 3,745
2015-08-04 $19.66 $19.68 $19.42 $19.64 $15.01 9,478
2015-08-03 $19.82 $19.82 $19.32 $19.38 $14.81 15,875
2015-07-31 $20.43 $20.76 $20.43 $20.44 $15.62 8,056
2015-07-30 $20.07 $20.46 $20.04 $20.42 $15.60 16,455
2015-07-29 $20.06 $20.37 $19.92 $20.30 $15.51 9,779
2015-07-28 $19.29 $19.69 $19.29 $19.54 $14.93 7,885
2015-07-27 $19.47 $19.81 $19.47 $19.72 $15.07 13,218
2015-07-24 $20.60 $20.60 $20.40 $20.46 $15.63 7,290
2015-07-23 $20.45 $20.46 $19.96 $20.46 $15.63 20,396
2015-07-22 $19.42 $19.43 $19.20 $19.25 $14.71 4,993
2015-07-21 $19.85 $20.02 $19.85 $20.02 $15.30 6,282
2015-07-20 $20.00 $20.09 $19.91 $20.02 $15.30 23,419
2015-07-17 $19.79 $19.97 $19.77 $19.82 $15.14 19,928
2015-07-16 $19.94 $19.94 $19.62 $19.85 $15.17 68,911
2015-07-15 $20.00 $20.04 $19.52 $19.65 $15.01 27,837
2015-07-14 $20.24 $20.24 $20.08 $20.17 $15.41 37,310
2015-07-13 $19.87 $20.71 $19.87 $20.52 $15.68 34,181
2015-07-10 $19.25 $19.42 $19.24 $19.24 $14.70 17,996
2015-07-09 $19.15 $19.27 $18.90 $19.14 $14.62 31,969
2015-07-08 $17.71 $18.46 $17.70 $17.96 $13.72 6,637
2015-07-07 $18.20 $19.07 $17.90 $19.03 $14.54 27,265
2015-07-06 $18.34 $18.57 $18.23 $18.57 $14.19 45,092
2015-07-02 $18.89 $19.06 $18.73 $18.73 $14.31 14,856
2015-07-01 $17.35 $18.00 $17.34 $17.97 $13.73 19,016
2015-06-29 $16.62 $16.62 $16.45 $16.53 $12.63 59,379
2015-06-26 $17.62 $17.62 $17.37 $17.44 $13.33 17,051
2015-06-25 $17.74 $17.82 $17.66 $17.73 $13.55 10,434
2015-06-24 $18.19 $18.19 $17.78 $18.00 $13.75 4,891
2015-06-23 $17.74 $18.01 $17.74 $17.91 $13.68 5,290
2015-06-22 $18.00 $18.11 $17.79 $17.83 $13.62 22,896
2015-06-19 $18.28 $18.28 $18.04 $18.19 $13.90 9,341
2015-06-18 $18.20 $18.34 $18.12 $18.30 $13.98 6,673
2015-06-17 $17.75 $18.08 $17.75 $18.00 $13.75 10,241
2015-06-16 $17.90 $18.00 $17.71 $17.94 $13.71 13,269
2015-06-15 $17.88 $18.11 $17.88 $17.92 $13.69 52,610
2015-06-12 $18.35 $18.53 $18.30 $18.40 $14.06 7,904
2015-06-11 $18.15 $18.43 $18.15 $18.39 $14.05 11,092
2015-06-10 $18.19 $18.38 $18.18 $18.19 $13.90 10,333
2015-06-09 $18.59 $18.59 $18.20 $18.43 $14.08 11,621
2015-06-08 $19.18 $19.18 $18.90 $18.96 $14.49 11,077
2015-06-05 $19.44 $19.47 $19.27 $19.45 $14.86 7,254
2015-06-04 $19.38 $19.89 $19.38 $19.80 $15.13 17,009
2015-06-03 $18.00 $18.17 $17.88 $18.15 $13.87 11,742
2015-06-02 $18.14 $18.26 $18.14 $18.25 $13.94 22,847
2015-06-01 $18.57 $18.57 $18.14 $18.25 $13.94 13,115
2015-05-29 $18.93 $18.98 $18.84 $18.90 $14.44 12,704
2015-05-28 $19.30 $19.42 $19.13 $19.17 $14.65 7,998
2015-05-27 $19.93 $19.93 $19.51 $19.89 $15.20 5,023
2015-05-26 $20.17 $20.20 $19.82 $19.91 $15.21 11,309
2015-05-22 $19.97 $20.28 $19.97 $20.25 $15.47 14,285
2015-05-21 $19.99 $20.04 $19.75 $20.04 $15.31 7,431
2015-05-20 $19.75 $19.97 $19.75 $19.96 $15.25 6,729
2015-05-19 $19.75 $19.98 $19.75 $19.87 $15.18 8,374
2015-05-18 $19.90 $19.90 $19.75 $19.82 $15.14 12,164
2015-05-15 $20.03 $20.03 $19.90 $19.90 $15.21 13,669
2015-05-14 $19.53 $19.55 $19.44 $19.54 $14.93 12,092
2015-05-13 $20.10 $20.16 $19.82 $20.06 $15.33 7,515
2015-05-12 $20.04 $20.24 $20.02 $20.20 $15.43 6,567
2015-05-11 $20.60 $20.60 $20.05 $20.20 $15.43 6,256

Wynn Macau Ltd (WYNMY) News Headlines

Recent Wynn Macau Ltd (WYNMY) News
Similar Companies to Wynn Macau Ltd (WYNMY) in the None Industry

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.