Xenia Hotels & Resorts Inc (XHR) Exchange: NYSE

Data as of Jan. 24, 2022

$17.37 ($-0.09) -0.52%

Xenia Hotels & Resorts Inc - Daily Information
Click for more stock information on Xenia Hotels & Resorts Inc.
Daily Information Data
Date Jan. 24, 2022
Open $17.43
Previous Close $17.37
High $17.74
Low $17.09
Adjusted Open $17.43
Previous Adjusted Close $17.37
Adjusted High $17.74
Adjusted Low $17.09

Key People Xenia Hotels & Resorts Inc

Employee Position
Marcel Verbaas Chairman & Chief Executive Officer
Barry A. N. Bloom President & Chief Operating Officer
Atish Shah Chief Financial Officer, Treasurer & Executive VP
Shamir D. Kanji Vice President-Investments
Joanna Zook Vice President-Asset Management
Joseph T. Johnson Chief Accounting Officer & Senior Vice President
Ashley Peeper Vice President-Tax
Taylor C. Kessel Secretary, Senior Vice President & General Counsel
Terrence O. Moorehead Independent Director
Jeffrey H. Donahue Lead Independent Director
John H. Alschuler Independent Director
Keith E. Bass Independent Director
Thomas M. Gartland Independent Director
Beverly K. Goulet Independent Director
Beth McCormick Independent Director
Dennis D. Oklak Independent Director

Company Profile Xenia Hotels & Resorts Inc

Exchange: NYSE

IPO Date: Feb. 4, 2015

Employees: 36

Sector: Real Estate

Industry: REIT-Hotel & Motel

Website: Xenia Hotels & Resorts Inc Website

Address: 200 South Orange Avenue, Orlando, FL, United States, 32801

Historical Stock Data for Xenia Hotels & Resorts Inc (XHR)
Date Open High Low Close Adj.Close Volume
2022-01-21 $17.43 $17.74 $17.09 $17.37 $17.37 697,470
2022-01-20 $17.81 $18.18 $17.44 $17.46 $17.46 385,921
2022-01-19 $18.39 $18.51 $17.83 $17.84 $17.84 401,469
2022-01-18 $18.67 $18.86 $18.39 $18.40 $18.40 483,070
2022-01-14 $18.36 $18.67 $18.15 $18.64 $18.64 391,958
2022-01-13 $18.45 $18.53 $18.26 $18.42 $18.42 574,051
2022-01-12 $18.29 $18.43 $17.89 $17.97 $17.97 769,460
2022-01-11 $17.80 $18.38 $17.54 $18.26 $18.26 603,409
2022-01-10 $18.16 $18.35 $17.64 $17.70 $17.70 800,400
2022-01-07 $17.84 $18.72 $17.84 $18.36 $18.36 609,210
2022-01-06 $17.89 $18.12 $17.78 $17.92 $17.92 507,863
2022-01-05 $18.64 $18.86 $17.63 $17.75 $17.75 798,470
2022-01-04 $18.69 $19.01 $18.47 $18.61 $18.61 502,489
2022-01-03 $18.26 $18.74 $18.20 $18.48 $18.48 456,609
2021-12-31 $18.01 $18.29 $17.92 $18.11 $18.11 526,213
2021-12-30 $18.01 $18.51 $17.80 $18.08 $18.08 539,669
2021-12-29 $17.95 $18.00 $17.66 $17.94 $17.94 495,545
2021-12-28 $18.12 $18.45 $17.99 $17.99 $17.99 571,994
2021-12-27 $17.89 $18.23 $17.78 $18.22 $18.22 672,619
2021-12-23 $18.30 $18.51 $18.12 $18.12 $18.12 416,502
2021-12-22 $17.83 $18.37 $17.72 $18.15 $18.15 458,336
2021-12-21 $16.97 $18.03 $16.82 $17.88 $17.88 480,828
2021-12-20 $16.44 $16.77 $15.84 $16.68 $16.68 894,289
2021-12-17 $16.46 $16.89 $16.37 $16.76 $16.76 1,657,812
2021-12-16 $16.77 $16.93 $16.48 $16.53 $16.53 793,455
2021-12-15 $16.53 $16.65 $15.93 $16.62 $16.62 931,022
2021-12-14 $16.66 $17.12 $16.52 $16.58 $16.58 426,023
2021-12-13 $16.95 $16.97 $16.62 $16.71 $16.71 558,009
2021-12-10 $17.33 $17.48 $17.07 $17.21 $17.21 565,915
2021-12-09 $17.24 $17.50 $17.17 $17.24 $17.24 359,361
2021-12-08 $17.31 $17.83 $17.19 $17.60 $17.60 372,779
2021-12-07 $17.42 $17.47 $17.09 $17.25 $17.25 794,503
2021-12-06 $16.43 $17.50 $16.43 $17.13 $17.13 608,801
2021-12-03 $16.06 $16.20 $15.64 $16.07 $16.07 1,485,542
2021-12-02 $15.52 $16.31 $15.15 $16.05 $16.05 712,541
2021-12-01 $16.18 $16.41 $15.37 $15.39 $15.39 1,647,476
2021-11-30 $15.68 $15.88 $15.43 $15.67 $15.67 1,011,120
2021-11-29 $16.22 $16.22 $15.59 $16.03 $16.03 559,252
2021-11-26 $16.25 $16.25 $15.20 $15.95 $15.95 620,660
2021-11-24 $16.67 $17.11 $16.57 $17.03 $17.03 896,936
2021-11-23 $16.79 $17.01 $16.50 $16.80 $16.80 1,572,670
2021-11-22 $17.24 $17.46 $16.71 $16.72 $16.72 2,829,434
2021-11-19 $17.29 $17.30 $16.71 $17.21 $17.21 635,700
2021-11-18 $17.99 $18.05 $17.59 $17.67 $17.67 416,541
2021-11-17 $17.89 $18.02 $17.66 $17.94 $17.94 441,447
2021-11-16 $18.12 $18.12 $17.61 $18.01 $18.01 421,861
2021-11-15 $18.30 $18.34 $18.03 $18.18 $18.18 348,313
2021-11-12 $18.41 $18.54 $18.10 $18.30 $18.30 499,979
2021-11-11 $18.91 $19.02 $18.33 $18.46 $18.46 315,437
2021-11-10 $19.30 $19.54 $18.99 $18.99 $18.99 451,939
2021-11-09 $19.61 $19.68 $19.28 $19.43 $19.43 350,987
2021-11-08 $20.24 $20.35 $19.55 $19.70 $19.70 249,697
2021-11-05 $19.57 $20.41 $19.41 $20.12 $20.12 850,712
2021-11-04 $19.27 $19.52 $18.88 $19.00 $19.00 398,432
2021-11-03 $18.56 $19.37 $18.33 $19.18 $19.18 430,249
2021-11-02 $18.88 $19.00 $18.46 $18.48 $18.48 436,986
2021-11-01 $17.93 $18.52 $17.87 $18.43 $18.43 401,568
2021-10-29 $17.88 $18.05 $17.58 $17.80 $17.80 588,582
2021-10-28 $17.65 $17.92 $17.46 $17.88 $17.88 306,568
2021-10-27 $17.51 $17.73 $17.16 $17.59 $17.59 446,591
2021-10-26 $17.99 $18.01 $17.51 $17.63 $17.63 521,382
2021-10-25 $17.54 $17.93 $17.36 $17.89 $17.89 482,842
2021-10-22 $17.80 $17.91 $17.58 $17.70 $17.70 315,687
2021-10-21 $17.54 $17.81 $17.52 $17.78 $17.78 628,419
2021-10-20 $17.59 $17.85 $17.44 $17.64 $17.64 573,697
2021-10-19 $18.13 $18.20 $17.64 $17.71 $17.71 476,131
2021-10-18 $17.60 $18.10 $17.55 $18.09 $18.09 445,398
2021-10-15 $18.11 $18.29 $17.71 $17.75 $17.75 429,661
2021-10-14 $17.60 $17.71 $17.40 $17.59 $17.59 329,637
2021-10-13 $17.73 $17.78 $17.21 $17.43 $17.43 580,254
2021-10-12 $17.70 $17.88 $17.66 $17.79 $17.79 203,961
2021-10-11 $17.67 $17.87 $17.55 $17.76 $17.76 208,709
2021-10-08 $17.75 $17.92 $17.57 $17.69 $17.69 339,120
2021-10-07 $17.97 $18.10 $17.74 $17.82 $17.82 542,065
2021-10-06 $17.73 $17.89 $17.34 $17.80 $17.80 385,684
2021-10-05 $18.22 $18.22 $17.83 $18.07 $18.07 518,895
2021-10-04 $18.38 $18.57 $18.07 $18.22 $18.22 636,762
2021-10-01 $17.94 $18.36 $17.93 $18.25 $18.25 783,419
2021-09-30 $18.42 $18.42 $17.73 $17.74 $17.74 435,164
2021-09-29 $18.71 $18.80 $18.32 $18.32 $18.32 397,107
2021-09-28 $18.62 $19.00 $18.41 $18.63 $18.63 406,571
2021-09-27 $18.75 $19.27 $18.53 $18.74 $18.74 364,406
2021-09-24 $18.46 $18.78 $18.37 $18.54 $18.54 288,918
2021-09-23 $18.23 $18.55 $18.17 $18.45 $18.45 353,688
2021-09-22 $18.03 $18.41 $17.98 $18.02 $18.02 750,029
2021-09-21 $17.65 $18.09 $17.57 $17.84 $17.84 342,372
2021-09-20 $17.19 $17.57 $16.87 $17.51 $17.51 487,030
2021-09-17 $17.53 $17.69 $17.32 $17.48 $17.48 2,115,339
2021-09-16 $17.40 $17.61 $17.19 $17.40 $17.40 1,056,898
2021-09-15 $17.43 $17.43 $17.04 $17.39 $17.39 578,329
2021-09-14 $17.47 $17.51 $17.11 $17.38 $17.38 452,676
2021-09-13 $16.85 $17.55 $16.62 $17.38 $17.38 464,715
2021-09-10 $17.00 $17.00 $16.58 $16.59 $16.59 511,241
2021-09-09 $16.81 $17.05 $16.69 $16.81 $16.81 603,144
2021-09-08 $17.08 $17.32 $16.79 $16.94 $16.94 506,425
2021-09-07 $17.03 $17.26 $16.92 $17.20 $17.20 304,398
2021-09-03 $17.31 $17.45 $16.78 $17.14 $17.14 526,490
2021-09-02 $17.56 $17.56 $17.26 $17.40 $17.40 458,183
2021-09-01 $17.50 $17.76 $17.13 $17.43 $17.43 264,937
2021-08-31 $17.19 $17.46 $17.03 $17.42 $17.42 365,152
2021-08-30 $17.58 $17.58 $17.02 $17.14 $17.14 275,494
2021-08-27 $16.75 $17.53 $16.75 $17.43 $17.43 424,983
2021-08-26 $16.99 $17.27 $16.70 $16.75 $16.75 320,851
2021-08-25 $17.11 $17.37 $16.97 $17.09 $17.09 252,900
2021-08-24 $16.88 $17.13 $16.84 $17.06 $17.06 216,554
2021-08-23 $16.62 $16.90 $16.55 $16.76 $16.76 291,157
2021-08-20 $15.97 $16.54 $15.78 $16.42 $16.42 458,071
2021-08-19 $15.94 $16.12 $15.61 $16.10 $16.10 490,152
2021-08-18 $16.07 $16.45 $15.94 $16.27 $16.27 433,816
2021-08-17 $16.27 $16.38 $15.80 $16.14 $16.14 525,388
2021-08-16 $16.64 $16.84 $16.30 $16.50 $16.50 998,142
2021-08-13 $17.05 $17.27 $16.87 $16.93 $16.93 466,417
2021-08-12 $17.65 $17.65 $16.93 $17.15 $17.15 695,976
2021-08-11 $17.23 $17.51 $17.00 $17.49 $17.49 622,774
2021-08-10 $16.85 $17.24 $16.63 $17.13 $17.13 700,312
2021-08-09 $17.20 $17.21 $16.58 $16.89 $16.89 462,522
2021-08-06 $17.53 $17.87 $17.31 $17.54 $17.54 461,428
2021-08-05 $16.59 $17.42 $16.59 $17.17 $17.17 564,013
2021-08-04 $16.85 $17.11 $16.47 $16.57 $16.57 784,293
2021-08-03 $17.60 $17.60 $16.44 $17.21 $17.21 488,113
2021-08-02 $17.78 $18.36 $17.28 $17.34 $17.34 341,194
2021-07-30 $18.05 $18.33 $17.55 $17.68 $17.68 544,475
2021-07-29 $18.00 $18.37 $17.85 $18.05 $18.05 206,309
2021-07-28 $17.97 $18.16 $17.41 $17.81 $17.81 388,119
2021-07-27 $17.94 $18.12 $17.59 $17.77 $17.77 518,401
2021-07-26 $17.87 $18.33 $17.62 $18.11 $18.11 553,176
2021-07-23 $18.22 $18.45 $17.70 $17.75 $17.75 357,493
2021-07-22 $18.20 $18.29 $17.81 $18.05 $18.05 320,347
2021-07-21 $17.84 $18.62 $17.84 $18.37 $18.37 336,200
2021-07-20 $16.81 $17.78 $16.62 $17.57 $17.57 782,550
2021-07-19 $17.17 $17.21 $16.46 $16.85 $16.85 674,739
2021-07-16 $18.40 $18.44 $17.64 $17.78 $17.78 540,383
2021-07-15 $18.04 $18.32 $17.83 $18.23 $18.23 316,846
2021-07-14 $18.05 $18.47 $17.91 $18.22 $18.22 381,853
2021-07-13 $18.60 $18.60 $17.85 $17.99 $17.99 687,791
2021-07-12 $18.28 $18.90 $18.21 $18.78 $18.78 629,848
2021-07-09 $18.08 $18.45 $17.83 $18.45 $18.45 579,490
2021-07-08 $17.39 $17.89 $16.87 $17.74 $17.74 1,126,584
2021-07-07 $17.78 $18.07 $17.46 $17.70 $17.70 521,249
2021-07-06 $18.57 $18.57 $17.69 $17.92 $17.92 599,220
2021-07-02 $18.70 $18.83 $18.48 $18.68 $18.68 344,042
2021-07-01 $18.80 $19.04 $18.73 $18.82 $18.82 414,992
2021-06-30 $18.44 $18.95 $18.41 $18.73 $18.73 465,298
2021-06-29 $18.85 $19.04 $18.46 $18.53 $18.53 387,099
2021-06-28 $19.07 $19.08 $18.11 $18.80 $18.80 921,887
2021-06-25 $19.49 $19.54 $19.17 $19.17 $19.17 1,087,361
2021-06-24 $19.45 $19.55 $19.03 $19.55 $19.55 455,864
2021-06-23 $19.40 $19.75 $19.30 $19.31 $19.31 567,072
2021-06-22 $19.44 $19.65 $19.25 $19.44 $19.44 416,717
2021-06-21 $19.28 $19.65 $19.17 $19.57 $19.57 479,664
2021-06-18 $19.58 $19.91 $19.18 $19.18 $19.18 1,443,591
2021-06-17 $20.68 $20.89 $19.75 $19.93 $19.93 771,781
2021-06-16 $20.37 $21.04 $20.28 $20.74 $20.74 708,721
2021-06-15 $20.27 $20.60 $20.15 $20.49 $20.49 445,350
2021-06-14 $20.62 $20.82 $20.16 $20.34 $20.34 337,052
2021-06-11 $20.29 $20.53 $20.12 $20.50 $20.50 409,260
2021-06-10 $20.52 $20.56 $19.96 $20.46 $20.46 454,584
2021-06-09 $20.66 $20.80 $20.41 $20.43 $20.43 1,111,842
2021-06-08 $20.08 $20.82 $19.95 $20.54 $20.54 1,109,324
2021-06-07 $19.73 $20.42 $19.65 $20.13 $20.13 742,302
2021-06-04 $19.60 $19.72 $19.34 $19.66 $19.66 312,907
2021-06-03 $19.86 $19.86 $19.38 $19.60 $19.60 297,571
2021-06-02 $20.16 $20.20 $19.88 $19.98 $19.98 447,496
2021-06-01 $19.48 $20.05 $19.43 $20.01 $20.01 648,235
2021-05-28 $19.75 $19.82 $19.27 $19.41 $19.41 368,671
2021-05-27 $19.30 $19.78 $19.13 $19.61 $19.61 639,023
2021-05-26 $19.04 $19.77 $18.83 $19.61 $19.61 443,037
2021-05-25 $19.25 $19.52 $18.88 $19.09 $19.09 892,547
2021-05-24 $18.37 $18.62 $18.18 $18.50 $18.50 251,393
2021-05-21 $18.52 $18.53 $18.16 $18.29 $18.29 248,958
2021-05-20 $18.61 $18.71 $17.92 $18.38 $18.38 513,523
2021-05-19 $18.67 $18.78 $18.21 $18.71 $18.71 523,931
2021-05-18 $19.26 $19.47 $19.00 $19.00 $19.00 509,549
2021-05-17 $19.26 $19.36 $18.68 $19.24 $19.24 408,665
2021-05-14 $18.98 $19.66 $18.92 $19.43 $19.43 426,592
2021-05-13 $18.48 $19.14 $18.35 $18.81 $18.81 838,468
2021-05-12 $18.63 $18.84 $18.05 $18.12 $18.12 428,752
2021-05-11 $18.38 $18.79 $18.09 $18.74 $18.74 475,384
2021-05-10 $19.33 $19.50 $18.81 $18.84 $18.84 514,686
2021-05-07 $18.60 $19.47 $18.51 $19.28 $19.28 462,515
2021-05-06 $19.39 $19.47 $18.31 $18.72 $18.72 567,994
2021-05-05 $19.40 $19.44 $19.00 $19.42 $19.42 547,833
2021-05-04 $19.44 $19.65 $19.09 $19.45 $19.45 881,481
2021-05-03 $19.75 $19.99 $19.43 $19.58 $19.58 860,592
2021-04-30 $19.27 $19.64 $18.92 $19.43 $19.43 1,040,941
2021-04-29 $19.39 $19.86 $19.22 $19.53 $19.53 913,656
2021-04-28 $18.91 $19.43 $18.75 $19.20 $19.20 1,018,800
2021-04-27 $18.55 $19.00 $18.28 $18.84 $18.84 491,121
2021-04-26 $18.87 $19.13 $18.50 $18.58 $18.58 466,027
2021-04-23 $18.20 $18.79 $18.07 $18.62 $18.62 458,515
2021-04-22 $18.68 $18.76 $18.09 $18.20 $18.20 704,018
2021-04-21 $17.82 $18.66 $17.70 $18.44 $18.44 1,507,758
2021-04-20 $18.26 $18.41 $17.69 $17.93 $17.93 810,686
2021-04-19 $18.47 $18.85 $18.26 $18.52 $18.52 927,995
2021-04-16 $19.10 $19.10 $18.69 $18.70 $18.70 461,101
2021-04-15 $19.04 $19.04 $18.60 $18.74 $18.74 778,969
2021-04-14 $18.87 $19.57 $18.80 $18.88 $18.88 493,865
2021-04-13 $18.66 $18.83 $18.37 $18.71 $18.71 617,452
2021-04-12 $18.97 $18.99 $18.47 $18.87 $18.87 638,984
2021-04-09 $19.39 $19.39 $18.87 $19.08 $19.08 504,441
2021-04-08 $19.51 $19.51 $18.96 $19.27 $19.27 341,514
2021-04-07 $19.90 $20.11 $19.23 $19.65 $19.65 351,875
2021-04-06 $19.99 $20.22 $19.64 $19.79 $19.79 275,251
2021-04-05 $20.27 $20.44 $19.72 $20.10 $20.10 390,551
2021-04-01 $19.78 $19.94 $19.56 $19.91 $19.91 460,478
2021-03-31 $19.69 $19.96 $19.20 $19.50 $19.50 951,740
2021-03-30 $19.37 $20.07 $19.37 $19.72 $19.72 323,672
2021-03-29 $19.95 $20.51 $19.32 $19.32 $19.32 413,773
2021-03-26 $19.83 $20.17 $19.58 $20.09 $20.09 363,311
2021-03-25 $18.85 $19.71 $18.45 $19.50 $19.50 553,018
2021-03-24 $19.02 $19.95 $18.98 $18.98 $18.98 519,609
2021-03-23 $19.38 $19.64 $18.68 $18.78 $18.78 410,110
2021-03-22 $20.55 $20.55 $19.54 $19.60 $19.60 448,260
2021-03-19 $20.86 $20.86 $19.90 $20.69 $20.69 1,815,616
2021-03-18 $21.19 $21.40 $20.85 $21.05 $21.05 773,504
2021-03-17 $20.66 $21.33 $20.57 $21.19 $21.19 593,600
2021-03-16 $20.90 $20.90 $20.18 $20.67 $20.67 414,608
2021-03-15 $20.83 $21.13 $20.46 $20.92 $20.92 682,787
2021-03-12 $20.77 $21.00 $20.29 $20.90 $20.90 577,761
2021-03-11 $20.24 $20.54 $19.68 $20.53 $20.53 547,704
2021-03-10 $19.83 $20.46 $19.68 $20.22 $20.22 660,691
2021-03-09 $19.72 $20.08 $19.07 $19.73 $19.73 644,854
2021-03-08 $19.08 $19.95 $18.77 $19.60 $19.60 640,420
2021-03-05 $19.37 $19.57 $18.18 $18.67 $18.67 866,236
2021-03-04 $19.30 $19.44 $18.53 $19.16 $19.16 1,014,649
2021-03-03 $18.68 $19.54 $18.52 $19.39 $19.39 640,006
2021-03-02 $18.79 $19.17 $18.42 $18.55 $18.55 793,457
2021-03-01 $20.50 $20.50 $18.79 $18.79 $18.79 1,022,158
2021-02-26 $19.53 $20.71 $18.80 $19.97 $19.97 747,949
2021-02-25 $20.32 $20.32 $19.29 $19.53 $19.53 552,745
2021-02-24 $19.67 $20.34 $19.40 $20.15 $20.15 671,947
2021-02-23 $18.86 $19.59 $18.68 $19.49 $19.49 430,439
2021-02-22 $18.06 $19.20 $17.96 $18.92 $18.92 803,659
2021-02-19 $17.84 $18.37 $17.76 $18.14 $18.14 517,538
2021-02-18 $17.03 $17.82 $16.75 $17.76 $17.76 674,522
2021-02-17 $16.91 $17.13 $16.44 $17.12 $17.12 494,970
2021-02-16 $16.28 $17.05 $16.28 $17.05 $17.05 734,904
2021-02-12 $15.78 $16.41 $15.75 $16.28 $16.28 725,199
2021-02-11 $15.69 $15.94 $15.49 $15.83 $15.83 675,277
2021-02-10 $15.52 $15.91 $15.49 $15.56 $15.56 389,052
2021-02-09 $16.21 $16.21 $15.34 $15.36 $15.36 598,737
2021-02-08 $15.67 $16.14 $15.53 $16.13 $16.13 628,885
2021-02-05 $15.81 $15.90 $15.48 $15.53 $15.53 331,514
2021-02-04 $15.24 $15.66 $15.12 $15.58 $15.58 247,175
2021-02-03 $15.21 $15.50 $14.88 $15.25 $15.25 273,972
2021-02-02 $15.21 $15.47 $14.91 $15.30 $15.30 260,891
2021-02-01 $14.57 $14.97 $14.36 $14.92 $14.92 321,907
2021-01-29 $15.07 $15.07 $14.20 $14.47 $14.47 681,085
2021-01-28 $14.68 $15.85 $14.61 $15.18 $15.18 530,580
2021-01-27 $14.37 $14.91 $14.15 $14.64 $14.64 681,800
2021-01-26 $15.54 $15.63 $14.85 $14.87 $14.87 354,400
2021-01-25 $15.56 $15.87 $15.08 $15.30 $15.30 377,800
2021-01-22 $15.69 $15.89 $15.30 $15.87 $15.87 396,391
2021-01-21 $16.34 $16.34 $15.73 $15.92 $15.92 491,332
2021-01-20 $16.11 $16.73 $15.91 $16.38 $16.38 791,159
2021-01-19 $16.63 $16.67 $16.18 $16.67 $16.67 704,841
2021-01-15 $16.19 $16.54 $15.89 $16.38 $16.38 599,585
2021-01-14 $16.68 $17.00 $16.48 $16.60 $16.60 471,945
2021-01-13 $16.02 $16.63 $16.01 $16.56 $16.56 436,873
2021-01-12 $16.13 $16.37 $15.72 $16.17 $16.17 615,182
2021-01-11 $15.61 $15.84 $15.28 $15.55 $15.55 428,344
2021-01-08 $16.14 $16.14 $15.49 $15.86 $15.86 525,250
2021-01-07 $16.28 $16.40 $15.81 $16.08 $16.08 525,205
2021-01-06 $15.64 $16.63 $15.55 $16.22 $16.22 1,032,485
2021-01-05 $14.64 $15.16 $14.64 $15.00 $15.00 623,983
2021-01-04 $15.32 $15.52 $14.54 $14.69 $14.69 481,044
2020-12-31 $15.15 $15.47 $14.85 $15.20 $15.20 302,596
2020-12-30 $15.00 $15.64 $15.00 $15.19 $15.19 329,517
2020-12-29 $15.45 $15.69 $15.04 $15.05 $15.05 327,555
2020-12-28 $15.09 $15.58 $15.06 $15.39 $15.39 595,535
2020-12-24 $14.96 $15.03 $14.70 $15.00 $15.00 174,953
2020-12-23 $14.53 $14.86 $14.25 $14.74 $14.74 485,910
2020-12-22 $14.29 $14.52 $13.94 $14.31 $14.31 497,517
2020-12-21 $14.21 $14.64 $13.87 $14.28 $14.28 513,621
2020-12-18 $14.89 $15.08 $14.53 $14.56 $14.56 1,270,969
2020-12-17 $15.21 $15.23 $14.63 $15.00 $15.00 1,108,765
2020-12-16 $15.09 $15.45 $14.86 $15.23 $15.23 972,283
2020-12-15 $14.43 $15.09 $14.34 $15.05 $15.05 1,217,667
2020-12-14 $14.96 $15.23 $14.29 $14.29 $14.29 1,533,609
2020-12-11 $14.96 $15.56 $14.96 $15.12 $15.12 1,495,757
2020-12-10 $15.28 $15.35 $14.86 $15.22 $15.22 1,140,438
2020-12-09 $15.38 $15.52 $15.01 $15.11 $15.11 1,323,177
2020-12-08 $14.78 $15.32 $14.78 $15.13 $15.13 656,444
2020-12-07 $15.57 $15.69 $14.95 $15.00 $15.00 999,255
2020-12-04 $15.28 $15.85 $15.23 $15.73 $15.73 487,739
2020-12-03 $15.02 $15.30 $14.88 $15.04 $15.04 670,792
2020-12-02 $14.31 $15.00 $14.27 $14.88 $14.88 634,343
2020-12-01 $14.44 $15.07 $14.44 $14.77 $14.77 926,293
2020-11-30 $14.55 $14.83 $13.97 $14.09 $14.09 1,156,996
2020-11-27 $14.81 $14.92 $14.57 $14.76 $14.76 183,236
2020-11-25 $14.61 $14.94 $14.37 $14.89 $14.89 678,186
2020-11-24 $14.49 $15.24 $14.35 $15.06 $15.06 1,423,557
2020-11-23 $14.00 $14.57 $13.87 $14.09 $14.09 1,426,897
2020-11-20 $13.45 $13.69 $13.17 $13.20 $13.20 770,764
2020-11-19 $13.06 $13.63 $12.89 $13.58 $13.58 785,763
2020-11-18 $13.30 $13.65 $13.09 $13.19 $13.19 1,409,919
2020-11-17 $12.24 $13.25 $12.24 $13.22 $13.22 927,827
2020-11-16 $12.36 $12.88 $12.15 $12.58 $12.58 1,240,514
2020-11-13 $10.91 $11.94 $10.91 $11.73 $11.73 1,085,347
2020-11-12 $10.93 $11.12 $10.46 $10.72 $10.72 1,002,364
2020-11-11 $12.01 $12.01 $10.84 $11.17 $11.17 670,103
2020-11-10 $11.80 $12.32 $11.59 $12.04 $12.04 2,192,984
2020-11-09 $10.85 $12.33 $10.58 $11.88 $11.88 2,747,871
2020-11-06 $9.08 $9.19 $8.70 $8.79 $8.79 523,144
2020-11-05 $8.79 $9.17 $8.79 $9.09 $9.09 441,803
2020-11-04 $9.17 $9.19 $8.80 $8.80 $8.80 391,496
2020-11-03 $8.96 $9.46 $8.95 $9.35 $9.35 742,951
2020-11-02 $8.31 $8.73 $8.29 $8.71 $8.71 651,071
2020-10-30 $8.87 $9.14 $8.07 $8.24 $8.24 1,181,276
2020-10-29 $8.32 $8.78 $8.22 $8.75 $8.75 1,230,592
2020-10-28 $8.59 $8.62 $8.30 $8.39 $8.39 575,974
2020-10-27 $9.16 $9.17 $8.68 $8.75 $8.75 662,520
2020-10-26 $9.22 $9.27 $8.93 $9.03 $9.03 833,896
2020-10-23 $9.39 $9.75 $9.29 $9.42 $9.42 980,468
2020-10-22 $8.85 $9.38 $8.80 $9.28 $9.28 654,534
2020-10-21 $8.82 $8.85 $8.65 $8.80 $8.80 276,606
2020-10-20 $8.64 $9.04 $8.58 $8.83 $8.83 464,202
2020-10-19 $8.67 $8.76 $8.47 $8.52 $8.52 520,698
2020-10-16 $8.80 $8.84 $8.50 $8.65 $8.65 395,219
2020-10-15 $8.30 $8.89 $8.25 $8.84 $8.84 554,994
2020-10-14 $8.68 $8.96 $8.40 $8.47 $8.47 650,980
2020-10-13 $9.36 $9.38 $8.68 $8.72 $8.72 647,383
2020-10-12 $9.48 $9.60 $9.28 $9.51 $9.51 363,707
2020-10-09 $9.81 $9.83 $9.43 $9.56 $9.56 483,926
2020-10-08 $9.41 $9.73 $9.29 $9.72 $9.72 401,934
2020-10-07 $9.37 $9.37 $8.98 $9.28 $9.28 956,470
2020-10-06 $9.15 $9.64 $9.00 $9.25 $9.25 926,368
2020-10-05 $9.15 $9.25 $8.85 $9.02 $9.02 285,495
2020-10-02 $8.80 $9.13 $8.64 $9.07 $9.07 460,802
2020-10-01 $8.77 $9.09 $8.73 $9.07 $9.07 428,189
2020-09-30 $8.88 $9.20 $8.71 $8.78 $8.78 978,614
2020-09-29 $9.20 $9.22 $8.76 $8.84 $8.84 889,833
2020-09-28 $8.72 $9.13 $8.72 $9.01 $9.01 707,546
2020-09-25 $8.04 $8.51 $8.01 $8.48 $8.48 543,400
2020-09-24 $8.22 $8.33 $7.97 $8.10 $8.10 560,621
2020-09-23 $8.35 $8.67 $8.18 $8.18 $8.18 870,516
2020-09-22 $8.43 $8.64 $8.26 $8.35 $8.35 767,336
2020-09-21 $9.06 $9.06 $8.38 $8.42 $8.42 1,332,540
2020-09-18 $9.59 $9.67 $9.28 $9.39 $9.39 2,961,490
2020-09-17 $9.41 $9.65 $9.27 $9.48 $9.48 764,472
2020-09-16 $9.62 $9.73 $9.32 $9.58 $9.58 746,017
2020-09-15 $9.35 $9.74 $9.22 $9.58 $9.58 808,635
2020-09-14 $8.71 $9.38 $8.63 $9.35 $9.35 1,146,345
2020-09-11 $8.93 $8.93 $8.50 $8.56 $8.56 622,985
2020-09-10 $8.92 $9.08 $8.86 $8.91 $8.91 662,607
2020-09-09 $9.17 $9.17 $8.92 $8.92 $8.92 587,569
2020-09-08 $9.33 $9.33 $8.83 $9.10 $9.10 646,128
2020-09-04 $9.27 $9.47 $9.08 $9.47 $9.47 500,107
2020-09-03 $9.05 $9.43 $8.93 $9.12 $9.12 574,558
2020-09-02 $8.87 $8.98 $8.78 $8.97 $8.97 529,885
2020-09-01 $8.88 $9.09 $8.80 $8.86 $8.86 449,878
2020-08-31 $9.44 $9.53 $8.97 $8.98 $8.98 639,643
2020-08-28 $9.44 $9.51 $9.22 $9.51 $9.51 471,833
2020-08-27 $9.07 $9.48 $9.07 $9.31 $9.31 553,825
2020-08-26 $9.18 $9.24 $8.85 $8.96 $8.96 663,561
2020-08-25 $9.18 $9.28 $8.98 $9.21 $9.21 539,925
2020-08-24 $8.65 $9.08 $8.43 $9.07 $9.07 421,176
2020-08-21 $8.73 $8.84 $8.50 $8.57 $8.57 473,269
2020-08-20 $8.58 $8.89 $8.51 $8.75 $8.75 369,548
2020-08-19 $8.60 $8.84 $8.53 $8.68 $8.68 489,605
2020-08-18 $8.91 $8.97 $8.63 $8.69 $8.69 413,043
2020-08-17 $9.20 $9.20 $8.82 $8.92 $8.92 355,506
2020-08-14 $9.02 $9.41 $8.96 $9.18 $9.18 387,652
2020-08-13 $9.33 $9.62 $9.08 $9.11 $9.11 558,804
2020-08-12 $9.59 $9.66 $9.19 $9.43 $9.43 528,893
2020-08-11 $9.56 $9.89 $9.33 $9.41 $9.41 1,290,839
2020-08-10 $9.24 $9.64 $9.22 $9.46 $9.46 1,029,318
2020-08-07 $8.38 $9.14 $8.36 $9.14 $9.14 712,374
2020-08-06 $8.27 $8.54 $8.17 $8.47 $8.47 534,059
2020-08-05 $8.23 $8.30 $8.00 $8.25 $8.25 405,546
2020-08-04 $7.56 $8.20 $7.56 $8.10 $8.10 819,971
2020-08-03 $7.91 $7.97 $7.56 $7.60 $7.60 1,155,631
2020-07-31 $7.94 $8.07 $7.70 $7.96 $7.96 973,093
2020-07-30 $8.20 $8.27 $7.79 $8.20 $8.20 985,983
2020-07-29 $8.44 $8.60 $8.12 $8.60 $8.60 527,214
2020-07-28 $8.13 $8.59 $8.01 $8.48 $8.48 652,828
2020-07-27 $8.44 $8.50 $8.14 $8.25 $8.25 641,153
2020-07-24 $8.55 $8.64 $8.30 $8.50 $8.50 922,865
2020-07-23 $8.42 $8.65 $8.37 $8.60 $8.60 576,946
2020-07-22 $8.60 $8.83 $8.50 $8.57 $8.57 435,517
2020-07-21 $8.65 $8.91 $8.57 $8.73 $8.73 360,642
2020-07-20 $8.68 $8.77 $8.37 $8.51 $8.51 363,764
2020-07-17 $9.01 $9.09 $8.67 $8.81 $8.81 781,200
2020-07-16 $9.11 $9.15 $8.79 $9.01 $9.01 532,100
2020-07-15 $9.00 $9.41 $8.90 $9.25 $9.25 752,400
2020-07-14 $8.68 $8.97 $8.48 $8.58 $8.58 1,130,600
2020-07-13 $8.80 $9.16 $8.47 $8.67 $8.67 1,316,400
2020-07-10 $8.53 $8.80 $8.46 $8.71 $8.71 1,116,000
2020-07-09 $8.50 $8.59 $8.26 $8.52 $8.52 823,600
2020-07-08 $8.67 $8.76 $8.27 $8.58 $8.58 665,600
2020-07-07 $9.02 $9.02 $8.65 $8.72 $8.72 646,700
2020-07-06 $9.51 $9.73 $8.97 $9.25 $9.25 534,800
2020-07-02 $9.54 $9.78 $9.04 $9.08 $9.08 700,900
2020-07-01 $9.35 $10.12 $9.16 $9.20 $9.20 1,403,400
2020-06-30 $9.28 $9.76 $9.07 $9.33 $9.33 1,131,100
2020-06-29 $9.02 $9.58 $8.90 $9.50 $9.50 733,800
2020-06-26 $8.92 $8.98 $8.68 $8.82 $8.82 1,419,610
2020-06-25 $9.09 $9.41 $8.86 $9.07 $9.07 954,514
2020-06-24 $9.17 $9.26 $8.70 $9.19 $9.19 1,040,545
2020-06-23 $9.55 $9.75 $9.22 $9.54 $9.54 999,454
2020-06-22 $9.48 $9.71 $9.11 $9.50 $9.50 1,109,513
2020-06-19 $10.36 $10.36 $9.49 $9.57 $9.57 2,937,129
2020-06-18 $10.44 $10.68 $10.08 $10.20 $10.20 1,103,147
2020-06-17 $11.48 $11.55 $10.59 $10.76 $10.76 1,250,727
2020-06-16 $11.99 $12.01 $11.35 $11.57 $11.57 1,236,637
2020-06-15 $10.62 $11.50 $10.55 $11.11 $11.11 1,078,217
2020-06-12 $11.66 $11.87 $10.98 $11.51 $11.51 1,403,770
2020-06-11 $10.76 $11.31 $10.51 $10.60 $10.60 1,207,967
2020-06-10 $13.10 $13.38 $11.49 $11.69 $11.69 1,050,213
2020-06-09 $13.86 $13.96 $13.22 $13.37 $13.37 1,468,266
2020-06-08 $13.17 $14.75 $13.12 $14.68 $14.68 3,534,367
2020-06-05 $11.76 $13.53 $11.76 $12.34 $12.34 2,354,235
2020-06-04 $9.60 $10.74 $9.37 $10.72 $10.72 1,734,343
2020-06-03 $9.39 $9.95 $9.39 $9.59 $9.59 875,099
2020-06-02 $9.41 $9.56 $9.09 $9.14 $9.14 637,660
2020-06-01 $9.09 $9.47 $9.00 $9.20 $9.20 859,927
2020-05-29 $9.08 $9.30 $8.92 $9.00 $9.00 933,051
2020-05-28 $9.94 $10.05 $9.02 $9.34 $9.34 969,660
2020-05-27 $9.40 $9.78 $9.15 $9.77 $9.77 1,861,622
2020-05-26 $8.54 $9.04 $8.49 $8.99 $8.99 1,524,934
2020-05-22 $8.40 $8.43 $7.85 $7.94 $7.94 1,048,577
2020-05-21 $8.22 $8.57 $8.22 $8.36 $8.36 950,097
2020-05-20 $8.49 $8.77 $8.15 $8.30 $8.30 757,636
2020-05-19 $8.19 $8.76 $7.80 $8.28 $8.28 1,061,820
2020-05-18 $7.84 $8.55 $7.82 $8.36 $8.36 2,092,729
2020-05-15 $7.23 $7.43 $6.93 $7.35 $7.35 2,086,129
2020-05-14 $6.51 $7.35 $6.15 $7.30 $7.30 1,734,387
2020-05-13 $7.12 $7.12 $6.45 $6.75 $6.75 1,575,262
2020-05-12 $7.77 $8.00 $7.22 $7.27 $7.27 1,927,134
2020-05-11 $8.78 $8.78 $7.57 $7.59 $7.59 1,847,111
2020-05-08 $8.81 $9.18 $8.72 $9.03 $9.03 1,058,807
2020-05-07 $8.28 $8.70 $8.28 $8.53 $8.53 1,109,230
2020-05-06 $8.44 $8.60 $8.12 $8.16 $8.16 706,529
2020-05-05 $9.47 $9.68 $8.46 $8.50 $8.50 639,390
2020-05-04 $8.88 $9.26 $8.71 $9.18 $9.18 646,431
2020-05-01 $9.28 $9.46 $8.93 $9.20 $9.20 696,852
2020-04-30 $9.80 $9.90 $9.50 $9.70 $9.70 853,766
2020-04-29 $9.87 $10.51 $9.87 $10.22 $10.22 1,075,912
2020-04-28 $9.03 $9.52 $8.77 $9.46 $9.46 801,017
2020-04-27 $8.48 $8.83 $8.42 $8.68 $8.68 735,092
2020-04-24 $8.43 $8.62 $8.16 $8.41 $8.41 615,434
2020-04-23 $8.27 $8.69 $8.11 $8.32 $8.32 604,420
2020-04-22 $8.67 $8.94 $8.12 $8.21 $8.21 859,517
2020-04-21 $8.02 $8.64 $8.02 $8.55 $8.55 926,526
2020-04-20 $8.67 $8.68 $7.85 $8.43 $8.43 813,332
2020-04-17 $9.39 $9.79 $8.96 $8.99 $8.99 1,155,084
2020-04-16 $9.48 $9.59 $8.60 $9.01 $9.01 1,027,817
2020-04-15 $9.50 $9.66 $8.99 $9.56 $9.56 817,117
2020-04-14 $9.89 $10.34 $9.24 $9.72 $9.72 777,127
2020-04-13 $10.00 $10.00 $9.26 $9.56 $9.56 760,188
2020-04-09 $9.32 $10.68 $9.02 $10.00 $10.00 1,613,224
2020-04-08 $8.66 $9.20 $8.44 $8.95 $8.95 1,366,910
2020-04-07 $9.18 $9.62 $8.10 $8.41 $8.41 2,428,694
2020-04-06 $8.79 $9.46 $8.57 $8.74 $8.74 1,357,178
2020-04-03 $8.55 $8.72 $7.81 $8.24 $8.24 1,083,351
2020-04-02 $8.78 $9.43 $8.17 $8.57 $8.57 1,746,034
2020-04-01 $9.58 $9.77 $8.64 $8.96 $8.96 937,660
2020-03-31 $9.81 $10.38 $9.16 $10.30 $10.30 1,623,217
2020-03-30 $10.18 $10.22 $8.79 $9.88 $9.88 1,332,775
2020-03-27 $11.65 $11.65 $10.33 $10.41 $10.13 988,646
2020-03-26 $12.02 $12.62 $11.38 $12.35 $12.02 1,985,174
2020-03-25 $10.12 $12.44 $9.83 $11.81 $11.49 1,318,972
2020-03-24 $9.00 $10.04 $8.94 $10.02 $9.75 956,112
2020-03-23 $7.97 $9.02 $7.68 $8.50 $8.27 1,704,746
2020-03-20 $8.00 $8.50 $7.42 $7.90 $7.69 3,077,046
2020-03-19 $6.73 $8.24 $6.28 $7.87 $7.66 2,328,623
2020-03-18 $9.42 $9.59 $6.48 $6.81 $6.63 1,394,910
2020-03-17 $10.04 $10.39 $8.91 $10.30 $10.02 1,706,972
2020-03-16 $9.50 $10.28 $9.42 $9.86 $9.59 1,219,113
2020-03-13 $11.14 $11.24 $9.76 $10.93 $10.63 1,273,210
2020-03-12 $11.00 $11.06 $10.18 $10.41 $10.13 1,514,518
2020-03-11 $13.48 $13.69 $12.20 $12.37 $12.04 1,150,062
2020-03-10 $13.84 $14.47 $13.13 $13.89 $13.51 1,315,680
2020-03-09 $14.55 $14.55 $12.98 $13.03 $12.68 1,190,187
2020-03-06 $13.81 $15.12 $13.75 $15.05 $14.64 1,613,584
2020-03-05 $14.83 $14.99 $14.06 $14.40 $14.01 1,149,853
2020-03-04 $15.23 $15.44 $14.95 $15.33 $14.91 549,022
2020-03-03 $15.58 $16.05 $14.88 $14.99 $14.58 949,640
2020-03-02 $15.05 $15.64 $14.51 $15.61 $15.19 927,535
2020-02-28 $15.27 $15.70 $14.83 $14.96 $14.55 1,736,745
2020-02-27 $16.68 $16.69 $15.69 $15.70 $15.27 2,279,333
2020-02-26 $17.77 $17.77 $16.90 $17.00 $16.54 1,921,567
2020-02-25 $18.00 $18.02 $17.28 $17.71 $17.23 3,725,644
2020-02-24 $18.72 $18.89 $18.04 $18.50 $18.00 942,260
2020-02-21 $19.07 $19.27 $18.86 $19.16 $18.64 454,619
2020-02-20 $19.06 $19.27 $18.94 $19.04 $18.52 358,359
2020-02-19 $19.35 $19.39 $18.95 $19.02 $18.50 512,081
2020-02-18 $19.49 $19.55 $19.22 $19.37 $18.85 264,067
2020-02-14 $19.63 $19.68 $19.50 $19.52 $18.99 321,941
2020-02-13 $19.67 $19.82 $19.52 $19.59 $19.06 270,320
2020-02-12 $19.57 $19.81 $19.48 $19.76 $19.22 300,030
2020-02-11 $19.49 $19.73 $19.29 $19.42 $18.89 292,065
2020-02-10 $19.28 $19.44 $19.23 $19.44 $18.91 315,689
2020-02-07 $19.36 $19.45 $19.20 $19.30 $18.78 234,003
2020-02-06 $19.65 $19.72 $19.37 $19.41 $18.88 299,042
2020-02-05 $19.40 $19.64 $19.37 $19.55 $19.02 303,647
2020-02-04 $19.09 $19.43 $18.98 $19.28 $18.76 416,747
2020-02-03 $18.74 $19.03 $18.72 $18.91 $18.40 997,970
2020-01-31 $19.32 $19.33 $18.67 $18.69 $18.18 487,460
2020-01-30 $19.28 $19.51 $19.25 $19.36 $18.84 330,425
2020-01-29 $19.55 $19.74 $19.44 $19.45 $18.92 557,417
2020-01-28 $19.42 $19.60 $19.30 $19.56 $19.03 507,836
2020-01-27 $19.37 $19.60 $19.28 $19.37 $18.85 539,479
2020-01-24 $20.30 $20.30 $19.60 $19.70 $19.17 694,391
2020-01-23 $20.54 $20.62 $20.20 $20.29 $19.74 772,329
2020-01-22 $20.50 $20.74 $20.33 $20.58 $20.02 569,381
2020-01-21 $20.50 $20.54 $20.20 $20.37 $19.82 696,082
2020-01-17 $20.76 $20.76 $20.52 $20.58 $20.02 508,072
2020-01-16 $20.42 $20.62 $20.38 $20.60 $20.04 434,671
2020-01-15 $20.15 $20.43 $20.13 $20.28 $19.73 357,159
2020-01-14 $20.28 $20.28 $20.04 $20.19 $19.64 375,100
2020-01-13 $20.04 $20.29 $20.00 $20.28 $19.73 602,755
2020-01-10 $20.17 $20.30 $19.98 $20.05 $19.51 683,127
2020-01-09 $20.38 $20.44 $20.05 $20.13 $19.58 1,094,083
2020-01-08 $20.57 $20.74 $20.50 $20.58 $20.02 520,686
2020-01-07 $20.82 $20.99 $20.50 $20.61 $20.05 360,880
2020-01-06 $21.18 $21.24 $20.88 $20.97 $20.40 579,816
2020-01-03 $21.25 $21.42 $21.16 $21.37 $20.79 618,955
2020-01-02 $21.80 $21.80 $21.38 $21.48 $20.90 362,945
2019-12-31 $21.60 $21.85 $21.55 $21.61 $21.02 579,875
2019-12-30 $21.64 $21.80 $21.55 $21.70 $21.11 276,783
2019-12-27 $21.91 $22.01 $21.83 $21.91 $21.05 324,446
2019-12-26 $21.87 $21.98 $21.77 $21.80 $20.94 170,081
2019-12-24 $21.87 $21.96 $21.80 $21.87 $21.01 132,165
2019-12-23 $21.94 $21.96 $21.74 $21.81 $20.95 455,248
2019-12-20 $21.93 $22.04 $21.75 $21.90 $21.04 1,423,573
2019-12-19 $21.86 $21.94 $21.70 $21.84 $20.98 519,026
2019-12-18 $21.40 $21.88 $21.31 $21.77 $20.92 699,130
2019-12-17 $21.34 $21.39 $21.16 $21.30 $20.46 475,002
2019-12-16 $21.13 $21.39 $21.13 $21.25 $20.42 593,797
2019-12-13 $21.18 $21.36 $20.99 $21.19 $20.36 426,178
2019-12-12 $21.09 $21.47 $21.03 $21.15 $20.32 505,994
2019-12-11 $21.48 $21.55 $21.10 $21.17 $20.34 368,295
2019-12-10 $21.44 $21.62 $21.41 $21.52 $20.68 614,516
2019-12-09 $21.36 $21.60 $21.36 $21.51 $20.67 539,175
2019-12-06 $20.98 $21.58 $20.98 $21.47 $20.63 975,881
2019-12-05 $20.81 $20.90 $20.71 $20.86 $20.04 380,544
2019-12-04 $20.92 $21.22 $20.75 $20.79 $19.97 472,584
2019-12-03 $20.77 $20.98 $20.69 $20.94 $20.12 344,975
2019-12-02 $21.06 $21.18 $20.89 $20.95 $20.13 393,966
2019-11-29 $21.26 $21.40 $21.04 $21.06 $20.23 222,301
2019-11-27 $21.20 $21.46 $21.14 $21.41 $20.57 252,135
2019-11-26 $21.14 $21.36 $21.07 $21.16 $20.33 409,965
2019-11-25 $20.76 $21.25 $20.76 $21.13 $20.30 546,670
2019-11-22 $20.89 $20.89 $20.61 $20.69 $19.88 255,002
2019-11-21 $20.96 $21.02 $20.63 $20.75 $19.94 818,871
2019-11-20 $20.93 $21.11 $20.74 $21.00 $20.18 837,412
2019-11-19 $21.23 $21.29 $21.03 $21.03 $20.20 476,682
2019-11-18 $21.17 $21.36 $21.03 $21.18 $20.35 514,147
2019-11-15 $20.91 $21.22 $20.79 $21.20 $20.37 697,832
2019-11-14 $20.69 $20.95 $20.69 $20.81 $19.99 368,146
2019-11-13 $20.87 $20.90 $20.64 $20.74 $19.93 403,253
2019-11-12 $21.10 $21.45 $20.91 $20.92 $20.10 707,650
2019-11-11 $21.04 $21.30 $20.94 $21.15 $20.32 452,444
2019-11-08 $21.14 $21.42 $20.97 $21.22 $20.39 441,310
2019-11-07 $21.94 $22.05 $21.20 $21.24 $20.41 803,544
2019-11-06 $22.07 $22.29 $21.84 $21.85 $20.99 1,081,036
2019-11-05 $22.36 $22.38 $21.99 $22.03 $21.17 1,260,645
2019-11-04 $22.00 $22.39 $21.91 $22.25 $21.38 933,759
2019-11-01 $21.00 $21.91 $21.00 $21.77 $20.92 1,058,365
2019-10-31 $21.00 $21.63 $20.91 $21.05 $20.22 1,196,647
2019-10-30 $20.70 $20.78 $20.42 $20.77 $19.95 427,633
2019-10-29 $20.81 $20.96 $20.70 $20.76 $19.95 512,025
2019-10-28 $20.63 $21.01 $20.63 $20.87 $20.05 455,617
2019-10-25 $20.83 $20.83 $20.53 $20.55 $19.74 508,669
2019-10-24 $21.00 $21.12 $20.69 $20.86 $20.04 421,434
2019-10-23 $21.02 $21.14 $20.77 $21.00 $20.18 605,261
2019-10-22 $20.99 $21.02 $20.62 $20.94 $20.12 407,149
2019-10-21 $20.70 $21.04 $20.70 $20.97 $20.15 569,537
2019-10-18 $20.23 $20.60 $20.10 $20.57 $19.76 670,890
2019-10-17 $19.76 $20.48 $19.00 $20.30 $19.50 929,154
2019-10-16 $20.73 $20.98 $20.56 $20.73 $19.92 400,484
2019-10-15 $20.66 $21.10 $20.61 $20.81 $19.99 498,313
2019-10-14 $20.91 $20.91 $20.41 $20.64 $19.83 423,360
2019-10-11 $20.91 $21.24 $20.83 $20.99 $20.17 527,569
2019-10-10 $20.69 $20.93 $20.62 $20.66 $19.85 317,711
2019-10-09 $20.75 $20.82 $20.44 $20.60 $19.79 449,519
2019-10-08 $20.73 $20.78 $20.52 $20.64 $19.83 416,192
2019-10-07 $20.68 $20.96 $20.66 $20.87 $20.05 397,728
2019-10-04 $20.68 $20.76 $20.49 $20.74 $19.93 468,341
2019-10-03 $20.67 $20.92 $20.43 $20.62 $19.81 367,345
2019-10-02 $20.74 $20.79 $20.38 $20.71 $19.90 531,510
2019-10-01 $21.27 $21.60 $20.81 $20.92 $20.10 477,624
2019-09-30 $21.18 $21.38 $21.12 $21.12 $20.29 558,348
2019-09-27 $21.14 $21.46 $21.04 $21.11 $20.28 401,418
2019-09-26 $21.60 $21.61 $21.28 $21.31 $20.21 331,819
2019-09-25 $21.24 $21.71 $21.24 $21.56 $20.45 575,992
2019-09-24 $21.42 $21.55 $21.21 $21.24 $20.14 627,735
2019-09-23 $21.23 $21.55 $21.23 $21.31 $20.21 329,769
2019-09-20 $21.34 $21.70 $21.30 $21.41 $20.31 1,355,006
2019-09-19 $21.47 $21.54 $21.25 $21.34 $20.24 502,456
2019-09-18 $21.45 $21.53 $21.07 $21.38 $20.28 417,464
2019-09-17 $21.62 $21.68 $21.29 $21.36 $20.26 309,646
2019-09-16 $21.53 $21.79 $21.53 $21.67 $20.55 308,224
2019-09-13 $21.55 $21.91 $21.49 $21.66 $20.54 468,556
2019-09-12 $21.86 $21.86 $21.12 $21.40 $20.30 489,549
2019-09-11 $21.58 $21.91 $21.43 $21.89 $20.76 918,684
2019-09-10 $21.16 $21.48 $21.05 $21.41 $20.31 964,046
2019-09-09 $20.54 $21.17 $20.46 $21.16 $20.07 511,874
2019-09-06 $20.64 $20.79 $20.54 $20.54 $19.48 240,341
2019-09-05 $20.45 $20.92 $20.33 $20.58 $19.52 510,731
2019-09-04 $20.11 $20.36 $20.11 $20.29 $19.24 413,973
2019-09-03 $20.12 $20.26 $19.92 $20.00 $18.97 357,178
2019-08-30 $20.19 $20.35 $20.02 $20.21 $19.17 417,250
2019-08-29 $20.21 $20.51 $20.14 $20.16 $19.12 345,040
2019-08-28 $19.85 $20.13 $19.77 $20.04 $19.01 306,774
2019-08-27 $20.11 $20.16 $19.77 $19.85 $18.83 474,922
2019-08-26 $19.96 $20.15 $19.86 $19.97 $18.94 432,917
2019-08-23 $20.43 $20.60 $19.74 $19.77 $18.75 573,059
2019-08-22 $20.03 $20.49 $19.95 $20.46 $19.40 591,578
2019-08-21 $20.39 $20.48 $20.00 $20.06 $19.02 519,297
2019-08-20 $20.67 $20.67 $20.19 $20.20 $19.16 470,597
2019-08-19 $20.86 $21.00 $20.68 $20.69 $19.62 307,806
2019-08-16 $20.29 $20.75 $20.27 $20.65 $19.58 430,865
2019-08-15 $20.46 $20.58 $20.17 $20.20 $19.16 625,740
2019-08-14 $20.85 $21.00 $20.42 $20.44 $19.39 647,401
2019-08-13 $20.94 $21.41 $20.90 $21.22 $20.12 285,101
2019-08-12 $21.02 $21.07 $20.82 $21.05 $19.96 347,017
2019-08-09 $21.12 $21.14 $20.92 $21.04 $19.95 564,011
2019-08-08 $20.33 $21.21 $20.25 $21.18 $20.09 629,391
2019-08-07 $20.23 $20.37 $19.97 $20.25 $19.20 824,973
2019-08-06 $20.34 $20.59 $20.10 $20.36 $19.31 618,319
2019-08-05 $20.79 $20.86 $19.98 $20.24 $19.20 827,598
2019-08-02 $21.02 $21.32 $20.89 $21.10 $20.01 712,254
2019-08-01 $21.80 $22.09 $21.05 $21.12 $20.03 979,692
2019-07-31 $21.89 $22.15 $21.43 $21.43 $20.32 1,473,126
2019-07-30 $21.43 $21.89 $21.43 $21.88 $20.75 867,495
2019-07-29 $21.43 $21.67 $21.36 $21.54 $20.43 675,415
2019-07-26 $21.29 $21.56 $21.23 $21.48 $20.37 1,212,479
2019-07-25 $21.19 $21.29 $21.07 $21.20 $20.11 571,206
2019-07-24 $21.17 $21.20 $20.90 $21.20 $20.11 467,179
2019-07-23 $20.80 $21.29 $20.73 $21.21 $20.12 278,493
2019-07-22 $20.84 $21.05 $20.68 $20.75 $19.68 1,196,038
2019-07-19 $21.07 $21.22 $20.80 $20.82 $19.75 542,996
2019-07-18 $21.03 $21.16 $20.80 $21.14 $20.05 685,492
2019-07-17 $21.25 $21.25 $21.04 $21.08 $19.99 408,563
2019-07-16 $21.04 $21.42 $20.95 $21.27 $20.17 407,591
2019-07-15 $21.32 $21.36 $21.07 $21.10 $20.01 409,676
2019-07-12 $20.94 $21.41 $20.91 $21.24 $20.14 452,155
2019-07-11 $21.39 $21.50 $20.81 $20.95 $19.87 435,107
2019-07-10 $21.37 $21.48 $21.27 $21.37 $20.27 478,277
2019-07-09 $21.34 $21.34 $21.02 $21.25 $20.15 681,513
2019-07-08 $21.34 $21.49 $21.24 $21.43 $20.32 335,133
2019-07-05 $21.46 $21.49 $21.09 $21.38 $20.28 257,139
2019-07-03 $21.39 $21.57 $21.34 $21.56 $20.45 204,218
2019-07-02 $20.93 $21.36 $20.87 $21.30 $20.20 1,014,826
2019-07-01 $21.06 $21.19 $20.63 $20.92 $19.84 725,213
2019-06-28 $21.05 $21.41 $20.81 $20.85 $19.77 1,535,914
2019-06-27 $20.38 $20.99 $20.32 $20.99 $19.91 874,373
2019-06-26 $20.77 $20.86 $20.48 $20.49 $19.18 754,356
2019-06-25 $20.60 $21.00 $20.32 $20.75 $19.42 608,720
2019-06-24 $21.04 $21.12 $20.34 $20.41 $19.11 832,173
2019-06-21 $21.45 $21.53 $20.95 $20.96 $19.62 1,086,313
2019-06-20 $21.85 $21.86 $21.52 $21.56 $20.18 362,974
2019-06-19 $21.76 $21.85 $21.39 $21.68 $20.30 711,676
2019-06-18 $21.67 $22.00 $21.62 $21.81 $20.42 631,131
2019-06-17 $21.12 $21.55 $21.12 $21.50 $20.13 489,851
2019-06-14 $21.50 $21.72 $21.11 $21.13 $19.78 453,376
2019-06-13 $21.28 $21.55 $21.17 $21.55 $20.17 466,385
2019-06-12 $21.07 $21.46 $21.07 $21.24 $19.88 601,273
2019-06-11 $21.24 $21.39 $21.03 $21.13 $19.78 636,738
2019-06-10 $21.09 $21.25 $21.03 $21.12 $19.77 801,569
2019-06-07 $20.98 $21.17 $20.87 $21.01 $19.67 927,983
2019-06-06 $20.99 $20.99 $20.71 $20.85 $19.52 804,294
2019-06-05 $21.00 $21.07 $20.79 $21.00 $19.66 464,445
2019-06-04 $21.08 $21.32 $20.83 $20.95 $19.61 565,399
2019-06-03 $20.94 $21.13 $20.69 $20.97 $19.63 719,251
2019-05-31 $20.99 $21.08 $20.72 $20.91 $19.57 635,464
2019-05-30 $21.41 $21.54 $21.07 $21.19 $19.84 641,444
2019-05-29 $21.60 $21.60 $21.27 $21.35 $19.99 702,339
2019-05-28 $21.86 $22.01 $21.67 $21.67 $20.29 907,211
2019-05-24 $21.95 $22.16 $21.62 $21.77 $20.38 436,007
2019-05-23 $21.86 $22.00 $21.55 $21.84 $20.44 619,957
2019-05-22 $22.13 $22.35 $22.04 $22.04 $20.63 707,822
2019-05-21 $21.82 $22.25 $21.72 $22.23 $20.81 509,740
2019-05-20 $22.07 $22.20 $21.59 $21.71 $20.32 719,237
2019-05-17 $22.41 $22.59 $22.16 $22.16 $20.74 1,215,806
2019-05-16 $22.56 $22.74 $22.52 $22.59 $21.15 516,641
2019-05-15 $22.19 $22.56 $22.14 $22.51 $21.07 493,921
2019-05-14 $22.02 $22.62 $22.00 $22.35 $20.92 917,850
2019-05-13 $22.32 $22.49 $21.88 $21.95 $20.55 1,326,252
2019-05-10 $22.60 $22.66 $22.24 $22.61 $21.17 485,974
2019-05-09 $22.61 $22.91 $22.55 $22.68 $21.23 609,098
2019-05-08 $22.61 $22.87 $22.51 $22.68 $21.23 593,160
2019-05-07 $22.88 $23.09 $22.36 $22.62 $21.18 536,295
2019-05-06 $22.87 $23.33 $22.78 $23.00 $21.53 617,056
2019-05-03 $22.50 $23.12 $22.45 $22.99 $21.52 750,280
2019-05-02 $22.00 $22.47 $21.92 $22.31 $20.88 776,621
2019-05-01 $21.80 $22.05 $21.42 $21.55 $20.17 1,687,774
2019-04-30 $21.39 $21.71 $21.29 $21.65 $20.27 720,380
2019-04-29 $21.60 $21.79 $21.38 $21.39 $20.02 472,533
2019-04-26 $21.25 $21.54 $21.25 $21.47 $20.10 515,145
2019-04-25 $21.08 $21.35 $20.89 $21.23 $19.87 307,831
2019-04-24 $21.25 $21.46 $21.13 $21.18 $19.83 361,708
2019-04-23 $21.06 $21.32 $20.95 $21.21 $19.86 440,127
2019-04-22 $21.16 $21.16 $20.76 $20.97 $19.63 867,140
2019-04-18 $21.30 $21.39 $21.16 $21.22 $19.86 516,440
2019-04-17 $21.65 $21.65 $21.23 $21.30 $19.94 905,222
2019-04-16 $21.77 $21.81 $21.47 $21.55 $20.17 753,051
2019-04-15 $21.84 $21.84 $21.53 $21.71 $20.32 684,901
2019-04-12 $21.74 $21.83 $21.47 $21.73 $20.34 562,686
2019-04-11 $22.28 $22.36 $21.78 $21.79 $20.40 586,278
2019-04-10 $21.63 $22.34 $21.63 $22.25 $20.83 1,183,464
2019-04-09 $22.21 $22.26 $21.56 $21.56 $20.18 1,590,833
2019-04-08 $22.02 $22.22 $21.83 $22.20 $20.78 1,237,586
2019-04-05 $21.65 $22.17 $21.65 $22.04 $20.63 1,033,392
2019-04-04 $21.85 $22.13 $21.65 $21.72 $20.33 1,251,318
2019-04-03 $21.70 $21.81 $21.50 $21.81 $20.42 1,881,788
2019-04-02 $21.71 $21.76 $21.38 $21.67 $20.29 1,623,469
2019-04-01 $21.88 $22.06 $21.41 $21.75 $20.36 2,268,944
2019-03-29 $22.07 $22.39 $21.63 $21.91 $20.51 23,241,431
2019-03-28 $21.38 $22.11 $21.38 $22.01 $20.60 3,689,668
2019-03-27 $21.47 $21.74 $21.02 $21.66 $20.03 6,226,077
2019-03-26 $19.59 $20.01 $19.59 $19.99 $18.48 567,605
2019-03-25 $19.43 $19.64 $19.12 $19.55 $18.08 382,242
2019-03-22 $20.10 $20.23 $19.47 $19.48 $18.01 472,471
2019-03-21 $19.82 $20.38 $19.74 $20.24 $18.71 743,979
2019-03-20 $19.54 $19.99 $19.52 $19.92 $18.42 859,911
2019-03-19 $19.76 $19.85 $19.56 $19.62 $18.14 573,749
2019-03-18 $19.69 $19.92 $19.61 $19.74 $18.25 377,368
2019-03-15 $19.83 $19.94 $19.61 $19.67 $18.19 989,837
2019-03-14 $19.84 $19.84 $19.58 $19.80 $18.31 435,041
2019-03-13 $19.63 $19.85 $19.63 $19.75 $18.26 628,372
2019-03-12 $19.71 $19.81 $19.58 $19.60 $18.12 305,949
2019-03-11 $19.37 $19.72 $19.36 $19.72 $18.23 343,991
2019-03-08 $19.32 $19.48 $19.17 $19.31 $17.85 322,527
2019-03-07 $19.75 $19.76 $19.29 $19.40 $17.94 696,788
2019-03-06 $19.79 $19.97 $19.71 $19.71 $18.22 553,469
2019-03-05 $19.81 $19.96 $19.69 $19.78 $18.29 456,503
2019-03-04 $19.73 $19.84 $19.58 $19.78 $18.29 435,271
2019-03-01 $19.60 $19.69 $19.29 $19.68 $18.20 439,982
2019-02-28 $19.48 $19.85 $19.44 $19.53 $18.06 1,191,851
2019-02-27 $19.90 $19.90 $19.31 $19.53 $18.06 621,681
2019-02-26 $19.70 $20.16 $19.42 $20.07 $18.56 541,618
2019-02-25 $19.81 $19.87 $19.43 $19.50 $18.03 452,759
2019-02-22 $19.48 $19.72 $19.39 $19.69 $18.20 606,457
2019-02-21 $19.32 $19.51 $19.20 $19.43 $17.96 489,725
2019-02-20 $18.97 $19.33 $18.96 $19.29 $17.84 501,550
2019-02-19 $18.96 $19.12 $18.92 $19.04 $17.60 312,336
2019-02-15 $18.73 $19.09 $18.70 $19.08 $17.64 376,461
2019-02-14 $18.80 $18.87 $18.54 $18.61 $17.21 362,335
2019-02-13 $18.43 $18.88 $18.43 $18.86 $17.44 398,919
2019-02-12 $18.66 $18.66 $18.34 $18.39 $17.00 419,302
2019-02-11 $18.64 $18.76 $18.57 $18.59 $17.19 352,055
2019-02-08 $18.86 $19.05 $18.58 $18.60 $17.20 312,204
2019-02-07 $18.69 $19.03 $18.63 $18.95 $17.52 421,798
2019-02-06 $18.96 $19.04 $18.74 $18.79 $17.37 355,369
2019-02-05 $19.10 $19.16 $18.71 $18.95 $17.52 443,963
2019-02-04 $18.81 $19.12 $18.78 $19.10 $17.66 579,710
2019-02-01 $18.84 $18.89 $18.40 $18.84 $17.42 766,681
2019-01-31 $18.63 $18.82 $18.49 $18.77 $17.35 592,725
2019-01-30 $18.57 $18.79 $18.50 $18.65 $17.24 396,942
2019-01-29 $18.32 $18.60 $18.27 $18.54 $17.14 394,980
2019-01-28 $18.20 $18.43 $18.14 $18.33 $16.95 357,640
2019-01-25 $18.13 $18.37 $18.08 $18.27 $16.89 417,959
2019-01-24 $18.05 $18.25 $17.95 $18.07 $16.71 368,681
2019-01-23 $18.07 $18.25 $17.92 $18.01 $16.65 621,617
2019-01-22 $18.17 $18.24 $17.72 $18.04 $16.68 822,764
2019-01-18 $18.34 $18.34 $18.14 $18.26 $16.88 598,484
2019-01-17 $18.24 $18.42 $18.13 $18.25 $16.87 486,578
2019-01-16 $18.03 $18.51 $18.03 $18.38 $16.99 434,698
2019-01-15 $18.14 $18.27 $17.99 $18.01 $16.65 681,567
2019-01-14 $18.29 $18.35 $18.00 $18.06 $16.70 601,464
2019-01-11 $18.06 $18.42 $18.04 $18.36 $16.98 651,468
2019-01-10 $17.94 $18.23 $17.75 $18.09 $16.73 654,394
2019-01-09 $17.96 $18.09 $17.73 $17.98 $16.62 668,564
2019-01-08 $17.45 $17.95 $17.36 $17.91 $16.56 716,848
2019-01-07 $17.43 $17.47 $17.22 $17.33 $16.02 463,070
2019-01-04 $16.90 $17.39 $16.83 $17.33 $16.02 526,117
2019-01-03 $16.79 $17.17 $16.68 $16.72 $15.46 534,031
2019-01-02 $16.92 $17.12 $16.67 $16.81 $15.54 641,939
2018-12-31 $17.17 $17.24 $16.97 $17.20 $15.90 453,591
2018-12-28 $17.02 $17.44 $16.97 $17.17 $15.87 843,813
2018-12-27 $17.03 $17.20 $16.48 $17.17 $15.62 799,903
2018-12-26 $16.66 $17.29 $16.47 $17.27 $15.72 570,474
2018-12-24 $16.92 $16.98 $16.54 $16.54 $15.05 204,295
2018-12-21 $17.32 $17.61 $16.98 $17.03 $15.50 1,300,508
2018-12-20 $18.01 $18.13 $17.34 $17.41 $15.84 1,170,072
2018-12-19 $19.36 $19.48 $18.42 $18.52 $16.85 796,968
2018-12-18 $19.10 $19.59 $19.05 $19.39 $17.64 886,980
2018-12-17 $19.49 $19.60 $18.95 $18.99 $17.28 703,813
2018-12-14 $19.32 $19.62 $19.22 $19.48 $17.73 396,369
2018-12-13 $19.50 $19.68 $19.42 $19.42 $17.67 414,885
2018-12-12 $19.66 $20.02 $19.51 $19.51 $17.75 485,616
2018-12-11 $19.65 $19.83 $19.40 $19.43 $17.68 577,084
2018-12-10 $19.90 $19.90 $19.43 $19.60 $17.84 570,039
2018-12-07 $20.25 $20.39 $19.82 $19.88 $18.09 920,672
2018-12-06 $19.79 $20.34 $19.47 $20.32 $18.49 723,150
2018-12-04 $20.57 $20.57 $19.86 $19.97 $18.17 545,760
2018-12-03 $20.63 $20.68 $20.21 $20.59 $18.74 445,884
2018-11-30 $20.40 $20.40 $19.90 $20.32 $18.49 918,694
2018-11-29 $20.51 $20.60 $20.23 $20.44 $18.60 337,947
2018-11-28 $20.09 $20.66 $19.80 $20.56 $18.71 661,291
2018-11-27 $20.07 $20.31 $19.97 $20.07 $18.26 579,380
2018-11-26 $19.97 $20.25 $19.91 $20.06 $18.25 457,648
2018-11-23 $20.04 $20.04 $19.79 $19.82 $18.04 263,246
2018-11-21 $20.02 $20.32 $19.96 $20.16 $18.35 407,685
2018-11-20 $19.78 $20.05 $19.68 $19.96 $18.16 404,875
2018-11-19 $20.26 $20.36 $19.79 $19.91 $18.12 326,381
2018-11-16 $20.04 $20.37 $19.91 $20.30 $18.47 631,950
2018-11-15 $20.03 $20.21 $19.90 $20.13 $18.32 509,196
2018-11-14 $20.32 $20.53 $20.01 $20.19 $18.37 394,545
2018-11-13 $20.33 $20.52 $20.17 $20.23 $18.41 260,379
2018-11-12 $20.53 $20.68 $20.19 $20.22 $18.40 426,544
2018-11-09 $20.47 $20.53 $20.32 $20.50 $18.65 647,675
2018-11-08 $20.27 $20.50 $20.17 $20.50 $18.65 422,219
2018-11-07 $19.86 $20.32 $19.79 $20.32 $18.49 662,441
2018-11-06 $20.29 $20.70 $19.64 $19.84 $18.05 625,950
2018-11-05 $20.52 $20.91 $20.25 $20.47 $18.63 559,820
2018-11-02 $20.41 $20.58 $19.87 $19.92 $18.13 437,966
2018-11-01 $20.69 $20.81 $20.24 $20.34 $18.51 627,751
2018-10-31 $20.61 $20.87 $20.28 $20.55 $18.70 638,183
2018-10-30 $20.27 $20.60 $20.26 $20.48 $18.64 323,148
2018-10-29 $20.26 $20.47 $20.09 $20.24 $18.42 379,494
2018-10-26 $20.09 $20.25 $19.66 $20.08 $18.27 482,898
2018-10-25 $19.80 $20.41 $19.66 $20.27 $18.45 534,349
2018-10-24 $20.45 $20.45 $19.70 $19.72 $17.95 719,202
2018-10-23 $20.67 $20.75 $20.17 $20.44 $18.60 678,321
2018-10-22 $21.42 $21.50 $20.87 $20.88 $19.00 460,895
2018-10-19 $21.58 $21.75 $21.28 $21.34 $19.42 461,204
2018-10-18 $21.99 $22.03 $21.62 $21.64 $19.69 404,728
2018-10-17 $22.08 $22.14 $21.69 $22.00 $20.02 268,306
2018-10-16 $21.73 $22.21 $21.46 $22.12 $20.13 349,231
2018-10-15 $21.82 $21.95 $21.59 $21.63 $19.68 412,677
2018-10-12 $22.41 $22.41 $21.58 $21.82 $19.86 488,861
2018-10-11 $22.96 $23.06 $22.18 $22.20 $20.20 494,312
2018-10-10 $23.24 $23.46 $22.94 $22.95 $20.88 486,401
2018-10-09 $23.29 $23.40 $22.98 $23.25 $21.16 516,197
2018-10-08 $22.89 $23.41 $22.89 $23.31 $21.21 436,547
2018-10-05 $22.87 $22.97 $22.70 $22.85 $20.79 604,596
2018-10-04 $23.28 $23.28 $22.79 $22.85 $20.79 466,709
2018-10-03 $23.29 $23.52 $23.19 $23.40 $21.29 421,246
2018-10-02 $23.63 $23.69 $23.24 $23.24 $21.15 299,895
2018-10-01 $23.75 $23.86 $23.50 $23.65 $21.52 469,834
2018-09-28 $23.59 $23.72 $23.50 $23.70 $21.57 634,756
2018-09-27 $23.56 $23.78 $23.42 $23.58 $21.46 445,623
2018-09-26 $23.67 $23.81 $23.54 $23.57 $21.20 390,951
2018-09-25 $23.74 $24.01 $23.64 $23.66 $21.28 369,972
2018-09-24 $23.78 $23.78 $23.27 $23.67 $21.29 456,538
2018-09-21 $23.86 $23.99 $23.66 $23.73 $21.35 1,487,394
2018-09-20 $23.72 $23.92 $23.59 $23.89 $21.49 375,882
2018-09-19 $24.03 $24.03 $23.50 $23.66 $21.28 368,736
2018-09-18 $23.89 $24.03 $23.79 $23.99 $21.58 425,652
2018-09-17 $23.99 $24.06 $23.85 $23.93 $21.53 320,269
2018-09-14 $23.90 $24.10 $23.71 $23.97 $21.56 623,298
2018-09-13 $23.87 $24.04 $23.72 $23.95 $21.54 397,554
2018-09-12 $23.83 $24.00 $23.73 $23.77 $21.38 339,427
2018-09-11 $23.62 $23.97 $23.56 $23.86 $21.46 398,479
2018-09-10 $24.02 $24.08 $23.68 $23.69 $21.31 350,307
2018-09-07 $23.82 $23.97 $23.73 $23.91 $21.51 354,902
2018-09-06 $24.12 $24.26 $23.77 $23.85 $21.45 490,038
2018-09-05 $23.53 $24.15 $23.46 $24.11 $21.69 469,211
2018-09-04 $24.18 $24.21 $23.49 $23.58 $21.21 338,202
2018-08-31 $24.35 $24.49 $24.25 $24.26 $21.82 339,053
2018-08-30 $24.42 $24.55 $24.25 $24.41 $21.96 296,290
2018-08-29 $24.30 $24.63 $24.28 $24.41 $21.96 313,041
2018-08-28 $23.90 $24.35 $23.80 $24.30 $21.86 520,867
2018-08-27 $24.26 $24.26 $23.71 $23.79 $21.40 627,223
2018-08-24 $24.06 $24.23 $23.99 $24.20 $21.77 371,453
2018-08-23 $24.25 $24.31 $24.01 $24.07 $21.65 286,407
2018-08-22 $24.36 $24.46 $24.21 $24.26 $21.82 357,153
2018-08-21 $24.02 $24.40 $23.95 $24.35 $21.90 317,277
2018-08-20 $24.36 $24.38 $24.01 $24.04 $21.62 278,414
2018-08-17 $24.20 $24.32 $24.09 $24.28 $21.84 386,995
2018-08-16 $24.04 $24.27 $23.93 $24.19 $21.76 262,132
2018-08-15 $23.92 $24.16 $23.82 $24.00 $21.59 317,636
2018-08-14 $23.63 $23.95 $23.59 $23.89 $21.49 297,127
2018-08-13 $23.49 $23.62 $23.39 $23.60 $21.23 255,092
2018-08-10 $23.56 $23.69 $23.48 $23.51 $21.15 228,489
2018-08-09 $23.85 $23.90 $23.57 $23.62 $21.25 294,180
2018-08-08 $24.02 $24.07 $23.85 $23.87 $21.47 458,233
2018-08-07 $24.00 $24.02 $23.77 $23.94 $21.53 433,401
2018-08-06 $23.91 $24.06 $23.73 $24.03 $21.62 458,819
2018-08-03 $24.81 $24.84 $23.54 $23.97 $21.56 645,683
2018-08-02 $24.40 $25.08 $24.20 $24.81 $22.32 412,234
2018-08-01 $24.31 $24.68 $24.16 $24.59 $22.12 540,700
2018-07-31 $23.99 $24.42 $23.83 $24.39 $21.94 660,251
2018-07-30 $23.94 $24.02 $23.76 $23.91 $21.51 500,242
2018-07-27 $24.35 $24.35 $23.87 $23.88 $21.48 383,683
2018-07-26 $24.47 $24.62 $24.26 $24.29 $21.85 423,819
2018-07-25 $24.54 $24.57 $24.20 $24.41 $21.96 434,639
2018-07-24 $24.99 $25.02 $24.48 $24.58 $22.11 541,041
2018-07-23 $24.82 $24.94 $24.56 $24.92 $22.42 459,234
2018-07-20 $24.77 $24.93 $24.61 $24.85 $22.35 442,458
2018-07-19 $24.39 $24.79 $24.39 $24.74 $22.25 319,817
2018-07-18 $24.29 $24.50 $24.19 $24.48 $22.02 318,074
2018-07-17 $24.45 $24.48 $24.26 $24.30 $21.86 391,292
2018-07-16 $24.61 $24.61 $24.32 $24.42 $21.97 313,805
2018-07-13 $24.39 $24.65 $24.39 $24.55 $22.08 195,644
2018-07-12 $24.42 $24.52 $24.15 $24.41 $21.96 239,641
2018-07-11 $24.45 $24.62 $24.31 $24.33 $21.89 326,604
2018-07-10 $24.62 $25.02 $24.54 $24.58 $22.11 549,051
2018-07-09 $24.90 $24.90 $24.40 $24.58 $22.11 559,415
2018-07-06 $24.77 $24.87 $24.70 $24.85 $22.35 413,726
2018-07-05 $24.81 $24.81 $24.41 $24.72 $22.24 380,911
2018-07-03 $24.16 $24.89 $24.11 $24.78 $22.29 413,263
2018-07-02 $24.25 $24.40 $23.80 $24.16 $21.73 548,625
2018-06-29 $24.38 $24.57 $24.20 $24.36 $21.91 698,963
2018-06-28 $24.33 $24.45 $24.23 $24.40 $21.95 622,435
2018-06-27 $24.76 $24.81 $24.58 $24.60 $21.88 751,685
2018-06-26 $24.61 $24.85 $24.42 $24.72 $21.99 752,278
2018-06-25 $24.63 $24.74 $24.42 $24.55 $21.84 577,637
2018-06-22 $25.09 $25.16 $24.58 $24.82 $22.08 1,312,119
2018-06-21 $24.70 $25.05 $24.52 $25.00 $22.24 891,178
2018-06-20 $24.21 $24.83 $24.17 $24.71 $21.98 919,394
2018-06-19 $24.06 $24.54 $24.03 $24.17 $21.50 878,269
2018-06-18 $24.19 $24.39 $24.01 $24.18 $21.51 424,855
2018-06-15 $24.45 $24.54 $24.26 $24.30 $21.61 826,756
2018-06-14 $24.50 $24.58 $24.22 $24.46 $21.76 809,086
2018-06-13 $24.71 $24.80 $24.31 $24.45 $21.75 900,526
2018-06-12 $24.97 $25.04 $24.68 $24.72 $21.99 668,099
2018-06-11 $25.08 $25.30 $24.80 $24.94 $22.18 766,696
2018-06-08 $25.20 $25.51 $24.71 $25.13 $22.35 929,192
2018-06-07 $25.74 $25.82 $25.45 $25.68 $22.84 765,819
2018-06-06 $25.60 $25.85 $25.52 $25.74 $22.90 645,548
2018-06-05 $25.68 $25.71 $25.48 $25.56 $22.74 962,434
2018-06-04 $25.61 $25.90 $25.45 $25.67 $22.83 1,915,499
2018-06-01 $25.67 $25.67 $25.32 $25.48 $22.66 967,064
2018-05-31 $25.25 $25.42 $25.03 $25.17 $22.39 983,041
2018-05-30 $25.11 $25.34 $25.07 $25.15 $22.37 642,503
2018-05-29 $25.00 $25.25 $24.83 $25.07 $22.30 651,371
2018-05-25 $24.98 $25.19 $24.90 $25.16 $22.38 412,153
2018-05-24 $24.63 $24.97 $24.49 $24.93 $22.17 773,971
2018-05-23 $24.19 $24.63 $24.19 $24.62 $21.90 588,439
2018-05-22 $23.80 $24.18 $23.66 $24.13 $21.46 4,657,003
2018-05-21 $23.71 $23.88 $23.59 $23.79 $21.16 621,216
2018-05-18 $23.35 $23.59 $23.30 $23.54 $20.94 631,606
2018-05-17 $23.23 $23.56 $23.17 $23.29 $20.72 1,013,806
2018-05-16 $23.11 $23.29 $23.03 $23.16 $20.60 621,492
2018-05-15 $22.76 $23.04 $22.71 $22.98 $20.44 613,232
2018-05-14 $22.91 $23.03 $22.68 $22.90 $20.37 640,715
2018-05-11 $23.09 $23.18 $22.87 $22.91 $20.38 654,209
2018-05-10 $23.09 $23.24 $22.97 $23.05 $20.50 735,166
2018-05-09 $22.71 $23.16 $22.56 $23.04 $20.49 1,062,262
2018-05-08 $22.72 $22.91 $22.50 $22.73 $20.22 1,116,313
2018-05-07 $22.34 $22.90 $22.34 $22.68 $20.17 867,418
2018-05-04 $21.50 $22.30 $21.30 $22.25 $19.79 672,049
2018-05-03 $20.77 $21.45 $20.34 $21.36 $19.00 841,521
2018-05-02 $20.50 $20.57 $20.29 $20.43 $18.17 615,927
2018-05-01 $20.59 $20.67 $20.35 $20.57 $18.30 531,963
2018-04-30 $20.64 $20.72 $20.46 $20.59 $18.31 386,795
2018-04-27 $20.54 $20.77 $20.47 $20.64 $18.36 226,054
2018-04-26 $20.53 $20.61 $20.38 $20.47 $18.21 432,670
2018-04-25 $20.47 $20.63 $20.35 $20.49 $18.23 285,512
2018-04-24 $20.49 $20.62 $20.37 $20.49 $18.23 245,498
2018-04-23 $20.53 $20.66 $20.30 $20.42 $18.16 245,855
2018-04-20 $20.55 $20.64 $20.37 $20.49 $18.23 395,316
2018-04-19 $20.65 $20.77 $20.51 $20.57 $18.30 303,017
2018-04-18 $20.71 $20.74 $20.47 $20.65 $18.37 290,719
2018-04-17 $20.54 $20.68 $20.41 $20.61 $18.33 375,695
2018-04-16 $20.31 $20.57 $20.24 $20.44 $18.18 434,817
2018-04-13 $20.22 $20.26 $20.04 $20.20 $17.97 287,558
2018-04-12 $19.87 $20.25 $19.56 $20.14 $17.91 470,722
2018-04-11 $19.39 $19.86 $19.36 $19.76 $17.58 377,683
2018-04-10 $19.72 $19.72 $19.41 $19.45 $17.30 408,622
2018-04-09 $20.04 $20.04 $19.51 $19.51 $17.35 345,675
2018-04-06 $20.13 $20.31 $19.83 $19.94 $17.74 367,866
2018-04-05 $20.34 $20.35 $20.06 $20.20 $17.97 259,779
2018-04-04 $19.99 $20.30 $19.97 $20.27 $18.03 428,471
2018-04-03 $19.69 $20.16 $19.51 $20.10 $17.88 460,919
2018-04-02 $19.74 $19.95 $19.51 $19.64 $17.47 455,499
2018-03-29 $19.89 $19.98 $19.67 $19.72 $17.54 904,145
2018-03-28 $19.27 $20.12 $19.27 $19.85 $17.66 570,162
2018-03-27 $19.58 $19.62 $19.32 $19.40 $17.02 422,671
2018-03-26 $19.51 $19.62 $19.33 $19.59 $17.19 375,105
2018-03-23 $19.74 $19.74 $19.34 $19.34 $16.97 419,631
2018-03-22 $19.80 $20.03 $19.66 $19.66 $17.25 556,553
2018-03-21 $20.02 $20.02 $19.77 $19.89 $17.45 350,164
2018-03-20 $20.21 $20.34 $19.92 $20.02 $17.56 475,904
2018-03-19 $20.18 $20.26 $20.01 $20.24 $17.76 381,773
2018-03-16 $20.11 $20.29 $19.95 $20.28 $17.79 798,287
2018-03-15 $20.11 $20.11 $19.86 $20.07 $17.61 582,214
2018-03-14 $20.14 $20.23 $19.92 $20.05 $17.59 327,771
2018-03-13 $20.23 $20.32 $20.03 $20.10 $17.63 392,360
2018-03-12 $20.29 $20.29 $20.00 $20.09 $17.63 402,204
2018-03-09 $20.01 $20.22 $19.80 $20.22 $17.74 396,794
2018-03-08 $20.13 $20.13 $19.73 $19.89 $17.45 363,803
2018-03-07 $19.96 $20.15 $19.80 $20.04 $17.58 567,312
2018-03-06 $19.83 $20.17 $19.73 $20.14 $17.67 802,722
2018-03-05 $19.64 $19.81 $19.53 $19.80 $17.37 670,939
2018-03-02 $19.35 $19.75 $19.18 $19.68 $17.27 940,620
2018-03-01 $19.64 $19.69 $19.38 $19.51 $17.12 523,732
2018-02-28 $19.83 $19.83 $19.32 $19.67 $17.26 1,019,482
2018-02-27 $19.79 $20.00 $19.09 $19.10 $16.76 705,801
2018-02-26 $19.91 $20.07 $19.69 $19.81 $17.38 372,892
2018-02-23 $19.71 $19.85 $19.55 $19.83 $17.40 439,875
2018-02-22 $19.70 $19.95 $19.51 $19.57 $17.17 403,758
2018-02-21 $19.74 $20.00 $19.45 $19.60 $17.20 582,187
2018-02-20 $20.22 $20.35 $19.74 $19.81 $17.38 468,544
2018-02-16 $20.18 $20.42 $20.17 $20.25 $17.77 268,671
2018-02-15 $20.49 $20.54 $20.17 $20.24 $17.76 426,374
2018-02-14 $19.94 $20.41 $19.85 $20.38 $17.88 423,181
2018-02-13 $19.96 $20.20 $19.81 $20.13 $17.66 303,956
2018-02-12 $20.04 $20.16 $19.23 $20.09 $17.63 609,707
2018-02-09 $19.77 $20.18 $19.37 $20.00 $17.55 752,312
2018-02-08 $20.44 $20.45 $19.54 $19.57 $17.17 431,595
2018-02-07 $20.59 $20.88 $20.37 $20.41 $17.91 358,463
2018-02-06 $20.28 $20.67 $19.97 $20.60 $18.07 545,780
2018-02-05 $21.45 $21.69 $20.50 $20.56 $18.04 493,426
2018-02-02 $21.94 $22.07 $21.41 $21.60 $18.95 413,185
2018-02-01 $22.17 $22.40 $21.96 $22.08 $19.37 353,121
2018-01-31 $22.13 $22.23 $21.96 $22.20 $19.48 501,746
2018-01-30 $22.16 $22.22 $21.96 $22.00 $19.30 307,874
2018-01-29 $22.45 $22.45 $22.20 $22.24 $19.51 242,985
2018-01-26 $22.74 $22.74 $22.36 $22.50 $19.74 169,587
2018-01-25 $22.65 $22.71 $22.48 $22.63 $19.85 395,899
2018-01-24 $22.50 $22.72 $22.35 $22.53 $19.77 422,029
2018-01-23 $22.46 $22.59 $22.30 $22.47 $19.71 373,061
2018-01-22 $22.43 $22.50 $22.29 $22.44 $19.69 310,106
2018-01-19 $22.25 $22.57 $22.20 $22.45 $19.70 366,704
2018-01-18 $22.60 $22.60 $22.21 $22.29 $19.56 534,053
2018-01-17 $22.10 $22.62 $21.92 $22.62 $19.85 572,274
2018-01-16 $22.04 $22.30 $21.95 $21.98 $19.28 473,915
2018-01-12 $21.99 $22.08 $21.86 $21.94 $19.25 306,598
2018-01-11 $21.76 $22.04 $21.75 $21.91 $19.22 498,587
2018-01-10 $21.30 $21.87 $21.22 $21.76 $19.09 521,390
2018-01-09 $21.54 $21.65 $21.30 $21.35 $18.73 283,841
2018-01-08 $21.38 $21.61 $21.31 $21.52 $18.88 320,674
2018-01-05 $21.45 $21.48 $21.25 $21.41 $18.78 446,948
2018-01-04 $21.73 $21.82 $21.35 $21.35 $18.73 353,022
2018-01-03 $21.92 $22.10 $21.65 $21.68 $19.02 383,139
2018-01-02 $21.67 $22.02 $21.45 $21.93 $19.24 497,388
2017-12-29 $22.08 $22.08 $21.56 $21.59 $18.94 499,764
2017-12-28 $21.88 $22.08 $21.79 $22.05 $19.35 314,617
2017-12-27 $22.17 $22.27 $22.06 $22.10 $19.15 297,016
2017-12-26 $22.15 $22.35 $22.12 $22.13 $19.18 196,484
2017-12-22 $22.02 $22.18 $21.95 $22.11 $19.16 358,396
2017-12-21 $22.12 $22.21 $22.05 $22.10 $19.15 277,938
2017-12-20 $22.23 $22.34 $22.01 $22.09 $19.14 467,344
2017-12-19 $22.60 $22.73 $22.26 $22.32 $19.34 700,800
2017-12-18 $22.64 $22.76 $22.41 $22.57 $19.56 424,704
2017-12-15 $22.32 $22.63 $22.15 $22.28 $19.31 2,450,392
2017-12-14 $21.86 $22.25 $21.86 $22.11 $19.16 580,379
2017-12-13 $21.50 $22.12 $21.50 $22.07 $19.12 829,246
2017-12-12 $21.47 $21.77 $21.45 $21.51 $18.64 511,453
2017-12-11 $21.49 $21.54 $21.33 $21.46 $18.60 354,632
2017-12-08 $21.44 $21.59 $21.34 $21.46 $18.60 306,898
2017-12-07 $21.42 $21.58 $21.32 $21.42 $18.56 358,799
2017-12-06 $21.55 $21.72 $21.36 $21.50 $18.63 266,678
2017-12-05 $21.66 $21.78 $21.51 $21.58 $18.70 391,776
2017-12-04 $21.85 $22.12 $21.63 $21.64 $18.75 370,604
2017-12-01 $22.02 $22.12 $21.41 $21.77 $18.86 430,250
2017-11-30 $22.04 $22.12 $21.87 $21.99 $19.05 515,454
2017-11-29 $21.75 $22.18 $21.67 $21.98 $19.05 467,535
2017-11-28 $21.81 $21.94 $21.51 $21.82 $18.91 523,230
2017-11-27 $21.88 $22.03 $21.79 $21.83 $18.92 451,688
2017-11-24 $21.95 $21.98 $21.76 $21.90 $18.98 145,010
2017-11-22 $22.00 $22.14 $21.76 $21.83 $18.92 238,123
2017-11-21 $21.62 $22.00 $21.58 $21.99 $19.05 438,849
2017-11-20 $21.85 $21.86 $21.48 $21.54 $18.66 537,317
2017-11-17 $21.81 $21.89 $21.68 $21.81 $18.90 393,195
2017-11-16 $21.60 $21.92 $21.48 $21.91 $18.99 372,752
2017-11-15 $21.47 $21.68 $21.35 $21.54 $18.66 504,459
2017-11-14 $21.59 $21.65 $21.29 $21.59 $18.71 441,661
2017-11-13 $21.62 $21.71 $21.37 $21.69 $18.79 463,131
2017-11-10 $21.64 $21.93 $21.60 $21.68 $18.79 530,503
2017-11-09 $21.74 $21.98 $21.50 $21.70 $18.80 369,795
2017-11-08 $21.19 $21.88 $21.06 $21.84 $18.92 605,926
2017-11-07 $22.04 $22.29 $20.97 $21.23 $18.40 695,397
2017-11-06 $21.89 $22.10 $21.79 $22.04 $19.10 1,008,267
2017-11-03 $21.83 $21.95 $21.69 $21.83 $18.92 269,498
2017-11-02 $21.80 $21.95 $21.59 $21.93 $19.00 553,669
2017-11-01 $21.82 $21.92 $21.61 $21.81 $18.90 325,320
2017-10-31 $21.37 $21.88 $21.24 $21.76 $18.86 568,218
2017-10-30 $21.46 $21.55 $21.24 $21.35 $18.50 433,832
2017-10-27 $21.58 $21.76 $21.37 $21.58 $18.70 488,352
2017-10-26 $21.74 $21.86 $21.51 $21.59 $18.71 450,287
2017-10-25 $21.81 $21.87 $21.65 $21.72 $18.82 278,589
2017-10-24 $21.67 $21.88 $21.56 $21.86 $18.94 522,538
2017-10-23 $22.06 $22.06 $21.55 $21.58 $18.70 508,640
2017-10-20 $22.30 $22.30 $21.87 $22.03 $19.09 639,258
2017-10-19 $21.89 $22.20 $21.77 $22.19 $19.23 579,939
2017-10-18 $21.85 $22.03 $21.77 $22.00 $19.06 350,108
2017-10-17 $22.01 $22.10 $21.65 $21.80 $18.89 510,881
2017-10-16 $22.04 $22.14 $21.90 $22.02 $19.08 567,202
2017-10-13 $22.15 $22.17 $21.84 $21.97 $19.04 587,477
2017-10-12 $21.94 $22.07 $21.74 $22.00 $19.06 641,894
2017-10-11 $21.88 $22.10 $21.88 $21.96 $19.03 926,995
2017-10-10 $21.65 $21.89 $21.65 $21.88 $18.96 772,406
2017-10-09 $21.39 $21.76 $21.39 $21.62 $18.73 499,617
2017-10-06 $21.10 $21.49 $21.09 $21.39 $18.53 1,155,207
2017-10-05 $20.99 $21.25 $20.93 $21.12 $18.30 597,634
2017-10-04 $20.94 $21.00 $20.79 $20.95 $18.15 654,285
2017-10-03 $21.10 $21.11 $20.77 $20.98 $18.18 663,714
2017-10-02 $21.05 $21.25 $21.01 $21.09 $18.27 394,370
2017-09-29 $21.15 $21.19 $20.98 $21.05 $18.24 612,443
2017-09-28 $20.95 $21.13 $20.76 $21.11 $18.29 508,669
2017-09-27 $21.08 $21.22 $20.85 $21.19 $18.13 676,542
2017-09-26 $21.00 $21.13 $20.84 $20.99 $17.95 506,806
2017-09-25 $20.90 $21.21 $20.89 $21.02 $17.98 554,034
2017-09-22 $20.64 $20.86 $20.63 $20.85 $17.83 653,286
2017-09-21 $20.80 $20.97 $20.59 $20.60 $17.62 499,475
2017-09-20 $20.69 $20.90 $20.55 $20.76 $17.76 683,840
2017-09-19 $20.57 $20.74 $20.51 $20.63 $17.65 395,784
2017-09-18 $20.57 $20.66 $20.47 $20.57 $17.60 383,942
2017-09-15 $21.10 $21.10 $20.19 $20.55 $17.58 945,159
2017-09-14 $20.34 $20.46 $20.21 $20.32 $17.38 457,813
2017-09-13 $20.14 $20.34 $20.06 $20.34 $17.40 426,554
2017-09-12 $20.13 $20.35 $20.04 $20.13 $17.22 301,950
2017-09-11 $20.06 $20.23 $20.03 $20.15 $17.24 685,437
2017-09-08 $19.66 $20.09 $19.62 $19.95 $17.06 499,258
2017-09-07 $19.76 $19.92 $19.66 $19.79 $16.93 362,545
2017-09-06 $19.58 $19.81 $19.55 $19.75 $16.89 376,219
2017-09-05 $20.04 $20.09 $19.48 $19.53 $16.71 490,679
2017-09-01 $20.00 $20.10 $19.83 $20.01 $17.12 527,485
2017-08-31 $19.79 $20.10 $19.69 $19.96 $17.07 1,110,491
2017-08-30 $19.35 $19.75 $19.28 $19.70 $16.85 1,194,574
2017-08-29 $19.27 $19.44 $19.16 $19.36 $16.56 529,655
2017-08-28 $19.55 $19.65 $19.18 $19.31 $16.52 567,468
2017-08-25 $19.59 $19.72 $19.45 $19.58 $16.75 469,862
2017-08-24 $19.61 $19.73 $19.45 $19.49 $16.67 710,361
2017-08-23 $19.67 $19.87 $19.53 $19.54 $16.71 373,761
2017-08-22 $19.74 $19.90 $19.68 $19.74 $16.89 568,186
2017-08-21 $19.55 $19.74 $19.38 $19.73 $16.88 398,371
2017-08-18 $19.62 $19.84 $19.49 $19.54 $16.71 607,445
2017-08-17 $19.79 $19.95 $19.65 $19.75 $16.89 436,340
2017-08-16 $19.66 $19.90 $19.33 $19.83 $16.96 318,686
2017-08-15 $19.75 $19.75 $19.49 $19.65 $16.81 286,154
2017-08-14 $19.62 $19.81 $19.58 $19.77 $16.91 449,213
2017-08-11 $19.40 $19.58 $19.29 $19.50 $16.68 401,095
2017-08-10 $19.48 $19.65 $19.33 $19.54 $16.71 436,570
2017-08-09 $19.95 $19.97 $19.40 $19.52 $16.70 434,184
2017-08-08 $20.10 $20.64 $19.84 $19.96 $17.07 532,391
2017-08-07 $20.12 $20.13 $19.90 $20.00 $17.11 387,246
2017-08-04 $19.87 $20.12 $19.83 $20.11 $17.20 357,911
2017-08-03 $20.20 $20.20 $19.80 $19.90 $17.02 312,245
2017-08-02 $20.45 $20.45 $20.00 $20.15 $17.24 351,571
2017-08-01 $20.36 $20.59 $20.35 $20.50 $17.54 430,184
2017-07-31 $20.30 $20.35 $20.02 $20.32 $17.38 377,343
2017-07-28 $20.14 $20.27 $20.06 $20.25 $17.32 299,969
2017-07-27 $20.12 $20.38 $20.06 $20.20 $17.28 338,104
2017-07-26 $20.18 $20.27 $19.98 $20.15 $17.24 439,417
2017-07-25 $20.10 $20.19 $19.95 $20.15 $17.24 501,770
2017-07-24 $20.01 $20.08 $19.82 $20.04 $17.14 434,914
2017-07-21 $20.25 $20.25 $19.88 $20.01 $17.12 417,757
2017-07-20 $20.31 $20.31 $20.02 $20.10 $17.19 486,990
2017-07-19 $20.12 $20.44 $20.09 $20.37 $17.42 566,102
2017-07-18 $20.13 $20.23 $19.93 $20.06 $17.16 576,549
2017-07-17 $19.70 $20.25 $19.57 $20.18 $17.26 716,440
2017-07-14 $19.81 $19.90 $19.63 $19.70 $16.85 526,070
2017-07-13 $19.75 $19.82 $19.62 $19.81 $16.95 423,473
2017-07-12 $19.74 $19.93 $19.60 $19.75 $16.89 418,058
2017-07-11 $19.44 $19.72 $19.33 $19.65 $16.81 769,668
2017-07-10 $19.55 $19.72 $19.43 $19.49 $16.67 884,457
2017-07-07 $19.46 $19.70 $19.29 $19.55 $16.72 442,410
2017-07-06 $19.51 $19.68 $19.39 $19.44 $16.63 507,740
2017-07-05 $19.70 $19.81 $19.49 $19.64 $16.80 509,423
2017-07-03 $19.48 $19.74 $19.44 $19.73 $16.88 256,094
2017-06-30 $19.49 $19.60 $19.29 $19.37 $16.57 645,059
2017-06-29 $19.73 $19.74 $19.26 $19.49 $16.67 600,192
2017-06-28 $19.64 $20.12 $19.64 $19.73 $16.88 675,480
2017-06-27 $19.95 $19.98 $19.74 $19.86 $16.75 837,188
2017-06-26 $19.88 $20.09 $19.78 $19.97 $16.85 426,727
2017-06-23 $19.69 $19.90 $19.58 $19.88 $16.77 1,524,024
2017-06-22 $19.70 $19.87 $19.57 $19.64 $16.57 686,903
2017-06-21 $20.00 $20.14 $19.67 $19.70 $16.62 513,932
2017-06-20 $20.00 $20.13 $19.81 $19.99 $16.86 596,093
2017-06-19 $20.06 $20.13 $19.93 $20.01 $16.88 1,072,629
2017-06-16 $19.73 $20.06 $19.64 $20.02 $16.89 1,466,093
2017-06-15 $19.60 $19.88 $19.55 $19.84 $16.74 550,012
2017-06-14 $20.00 $20.00 $19.70 $19.78 $16.69 658,923
2017-06-13 $19.70 $19.99 $19.50 $19.97 $16.85 798,709
2017-06-12 $19.87 $20.00 $19.60 $19.73 $16.64 827,283
2017-06-09 $19.31 $20.07 $19.31 $19.85 $16.75 1,635,868
2017-06-08 $18.95 $19.36 $18.67 $19.29 $16.27 592,410
2017-06-07 $19.00 $19.05 $18.83 $18.93 $15.97 608,534
2017-06-06 $18.69 $19.10 $18.56 $19.01 $16.04 986,290
2017-06-05 $18.09 $18.77 $18.09 $18.73 $15.80 2,322,790
2017-06-02 $18.00 $18.06 $17.93 $18.06 $15.24 1,903,737
2017-06-01 $17.92 $17.98 $17.76 $17.97 $15.16 1,468,492
2017-05-31 $17.90 $17.99 $17.78 $17.90 $15.10 1,275,265
2017-05-30 $17.89 $17.89 $17.65 $17.72 $14.95 362,752
2017-05-26 $17.84 $17.92 $17.73 $17.90 $15.10 520,936
2017-05-25 $18.00 $18.05 $17.60 $17.85 $15.06 625,983
2017-05-24 $17.86 $18.11 $17.83 $18.00 $15.19 1,046,069
2017-05-23 $17.93 $18.08 $17.81 $17.84 $15.05 534,130
2017-05-22 $17.95 $17.96 $17.76 $17.90 $15.10 557,861
2017-05-19 $17.84 $17.99 $17.76 $17.90 $15.10 947,487
2017-05-18 $17.52 $17.92 $17.42 $17.82 $15.03 633,469
2017-05-17 $17.48 $17.73 $17.40 $17.51 $14.77 611,490
2017-05-16 $17.87 $17.94 $17.66 $17.67 $14.91 488,112
2017-05-15 $17.97 $18.04 $17.76 $17.83 $15.04 426,612
2017-05-12 $18.00 $18.00 $17.82 $17.87 $15.08 494,946
2017-05-11 $18.13 $18.17 $17.73 $18.04 $15.22 386,655
2017-05-10 $17.76 $18.18 $17.76 $18.18 $15.34 523,800
2017-05-09 $18.04 $18.40 $17.60 $17.78 $15.00 559,530
2017-05-08 $17.97 $18.05 $17.68 $17.94 $15.13 507,549
2017-05-05 $17.73 $17.98 $17.66 $17.98 $15.17 335,192
2017-05-04 $17.71 $17.71 $17.33 $17.69 $14.92 338,681
2017-05-03 $17.77 $17.87 $17.57 $17.71 $14.94 335,507
2017-05-02 $17.65 $17.85 $17.46 $17.80 $15.02 311,109
2017-05-01 $17.49 $17.76 $17.39 $17.64 $14.88 346,080
2017-04-28 $17.90 $17.90 $17.28 $17.46 $14.73 460,576
2017-04-27 $17.96 $18.12 $17.80 $17.88 $15.08 321,219
2017-04-26 $17.67 $18.08 $17.59 $17.94 $15.13 429,417
2017-04-25 $17.58 $17.82 $17.45 $17.70 $14.93 292,308
2017-04-24 $17.63 $17.63 $17.30 $17.48 $14.75 332,725
2017-04-21 $17.50 $17.54 $17.34 $17.45 $14.72 441,439
2017-04-20 $17.46 $17.55 $17.25 $17.53 $14.79 272,993
2017-04-19 $17.32 $17.55 $17.22 $17.41 $14.69 344,863
2017-04-18 $17.19 $17.32 $17.11 $17.26 $14.56 258,134
2017-04-17 $17.11 $17.27 $17.00 $17.27 $14.57 231,212
2017-04-13 $17.00 $17.15 $16.84 $17.07 $14.40 370,662
2017-04-12 $17.21 $17.28 $16.87 $17.02 $14.36 341,569
2017-04-11 $16.92 $17.34 $16.92 $17.28 $14.58 493,899
2017-04-10 $16.69 $17.04 $16.66 $16.97 $14.32 363,469
2017-04-07 $16.93 $17.03 $16.66 $16.69 $14.08 431,562
2017-04-06 $16.62 $17.00 $16.50 $16.99 $14.33 392,730
2017-04-05 $16.88 $17.09 $16.67 $16.70 $14.09 322,433
2017-04-04 $16.61 $16.81 $16.49 $16.81 $14.18 420,483
2017-04-03 $17.11 $17.11 $16.56 $16.65 $14.05 402,501
2017-03-31 $16.85 $17.18 $16.82 $17.07 $14.40 758,988
2017-03-30 $16.69 $16.92 $16.64 $16.86 $14.22 361,142
2017-03-29 $16.26 $16.75 $16.26 $16.70 $14.09 433,302
2017-03-28 $16.47 $16.57 $16.21 $16.57 $13.75 484,346
2017-03-27 $16.43 $16.57 $16.34 $16.56 $13.74 296,067
2017-03-24 $16.61 $16.81 $16.55 $16.59 $13.77 270,152
2017-03-23 $16.54 $16.86 $16.45 $16.58 $13.76 259,985
2017-03-22 $16.54 $16.61 $16.25 $16.56 $13.74 394,278
2017-03-21 $16.93 $16.98 $16.51 $16.55 $13.74 381,354
2017-03-20 $17.10 $17.23 $16.77 $16.85 $13.98 272,909
2017-03-17 $17.17 $17.19 $16.90 $17.10 $14.19 827,447
2017-03-16 $17.02 $17.24 $16.90 $17.15 $14.23 372,982
2017-03-15 $16.57 $17.12 $16.55 $17.03 $14.13 474,062
2017-03-14 $16.43 $16.57 $16.31 $16.51 $13.70 315,079
2017-03-13 $16.61 $16.74 $16.42 $16.51 $13.70 301,630
2017-03-10 $16.58 $16.66 $16.37 $16.58 $13.76 456,273
2017-03-09 $16.61 $16.88 $16.44 $16.47 $13.67 398,227
2017-03-08 $16.98 $16.99 $16.56 $16.58 $13.76 389,687
2017-03-07 $17.34 $17.35 $16.93 $16.98 $14.09 485,494
2017-03-06 $16.77 $17.04 $16.59 $16.97 $14.08 478,867
2017-03-03 $17.44 $17.47 $16.62 $16.80 $13.94 549,018
2017-03-02 $17.70 $17.75 $17.29 $17.46 $14.49 502,472
2017-03-01 $17.61 $17.96 $17.56 $17.74 $14.72 577,332
2017-02-28 $18.28 $18.35 $17.47 $17.57 $14.58 1,117,685
2017-02-27 $18.27 $18.50 $18.22 $18.36 $15.24 471,615
2017-02-24 $18.15 $18.30 $18.05 $18.30 $15.19 331,412
2017-02-23 $18.37 $18.37 $18.10 $18.27 $15.16 338,788
2017-02-22 $18.60 $18.65 $18.27 $18.35 $15.23 261,998
2017-02-21 $18.21 $18.64 $18.12 $18.61 $15.45 333,144
2017-02-17 $18.40 $18.40 $18.02 $18.23 $15.13 302,095
2017-02-16 $18.43 $18.72 $18.27 $18.37 $15.25 310,675
2017-02-15 $18.21 $18.45 $18.11 $18.43 $15.30 456,151
2017-02-14 $18.30 $18.37 $18.13 $18.35 $15.23 383,645
2017-02-13 $18.34 $18.36 $18.21 $18.30 $15.19 295,395
2017-02-10 $18.34 $18.44 $18.24 $18.31 $15.20 295,311
2017-02-09 $18.25 $18.34 $18.22 $18.31 $15.20 340,100
2017-02-08 $18.20 $18.32 $17.95 $18.22 $15.12 252,639
2017-02-07 $18.35 $18.48 $18.17 $18.25 $15.15 262,090
2017-02-06 $18.30 $18.41 $18.24 $18.29 $15.18 279,644
2017-02-03 $18.35 $18.62 $18.29 $18.36 $15.24 405,554
2017-02-02 $18.19 $18.29 $18.05 $18.23 $15.13 305,152
2017-02-01 $18.40 $18.73 $18.18 $18.24 $15.14 291,931
2017-01-31 $18.12 $18.39 $18.07 $18.35 $15.23 505,363
2017-01-30 $18.87 $18.87 $18.19 $18.24 $15.14 375,383
2017-01-27 $19.24 $19.24 $18.76 $18.89 $15.68 329,848
2017-01-26 $19.08 $19.31 $19.08 $19.19 $15.93 286,645
2017-01-25 $19.10 $19.30 $18.99 $19.08 $15.84 251,835
2017-01-24 $18.90 $19.17 $18.83 $19.06 $15.82 290,158
2017-01-23 $18.70 $18.87 $18.64 $18.84 $15.64 269,502
2017-01-20 $18.62 $18.85 $18.62 $18.67 $15.50 302,624
2017-01-19 $18.90 $18.90 $18.48 $18.62 $15.45 269,774
2017-01-18 $18.92 $19.10 $18.68 $18.87 $15.66 366,197
2017-01-17 $18.79 $19.00 $18.62 $18.81 $15.61 415,962
2017-01-13 $18.81 $18.93 $18.75 $18.84 $15.64 201,811
2017-01-12 $18.77 $18.78 $18.32 $18.67 $15.50 359,424
2017-01-11 $19.10 $19.38 $18.73 $18.76 $15.57 561,943
2017-01-10 $19.12 $19.48 $19.05 $19.15 $15.89 553,708
2017-01-09 $18.99 $19.09 $18.73 $19.05 $15.81 446,532
2017-01-06 $18.98 $19.25 $18.85 $19.06 $15.82 665,077
2017-01-05 $19.50 $19.50 $18.93 $18.99 $15.76 406,848
2017-01-04 $19.61 $19.61 $19.48 $19.58 $16.25 573,205
2017-01-03 $19.51 $19.79 $19.46 $19.57 $16.24 281,488
2016-12-30 $19.39 $19.50 $19.27 $19.42 $16.12 648,638
2016-12-29 $19.23 $19.50 $19.23 $19.40 $16.10 263,060
2016-12-28 $19.03 $19.34 $18.94 $19.23 $15.96 478,640
2016-12-27 $19.37 $19.48 $19.30 $19.36 $15.84 213,698
2016-12-23 $19.36 $19.46 $19.27 $19.38 $15.86 423,294
2016-12-22 $19.35 $19.49 $19.19 $19.36 $15.84 401,014
2016-12-21 $19.57 $19.62 $19.28 $19.37 $15.85 649,602
2016-12-20 $19.56 $19.87 $19.51 $19.60 $16.04 496,683
2016-12-19 $19.60 $19.80 $19.45 $19.52 $15.97 678,658
2016-12-16 $19.51 $19.78 $19.42 $19.62 $16.05 2,300,565
2016-12-15 $19.11 $19.43 $18.91 $19.24 $15.74 573,612
2016-12-14 $19.56 $19.59 $18.94 $19.06 $15.60 696,522
2016-12-13 $19.04 $19.45 $19.04 $19.38 $15.86 447,643
2016-12-12 $19.49 $19.60 $19.15 $19.35 $15.83 553,933
2016-12-09 $19.24 $19.48 $19.05 $19.47 $15.93 486,370
2016-12-08 $18.88 $19.24 $18.73 $19.15 $15.67 598,702
2016-12-07 $18.41 $18.95 $18.26 $18.90 $15.46 403,303
2016-12-06 $18.04 $18.40 $17.90 $18.36 $15.02 397,416
2016-12-05 $17.71 $18.19 $17.66 $18.05 $14.77 639,831
2016-12-02 $17.66 $17.75 $17.45 $17.57 $14.38 381,744
2016-12-01 $17.43 $17.68 $17.32 $17.59 $14.39 434,639
2016-11-30 $17.43 $17.62 $17.35 $17.50 $14.32 735,161
2016-11-29 $17.33 $17.52 $17.21 $17.42 $14.25 317,333
2016-11-28 $17.50 $17.69 $17.29 $17.32 $14.17 287,405
2016-11-25 $17.39 $17.55 $17.35 $17.55 $14.36 208,231
2016-11-23 $17.34 $17.45 $17.25 $17.40 $14.24 247,387
2016-11-22 $17.26 $17.45 $17.15 $17.45 $14.28 441,609
2016-11-21 $17.10 $17.25 $17.08 $17.20 $14.07 314,983
2016-11-18 $16.83 $17.09 $16.83 $17.07 $13.97 317,779
2016-11-17 $17.25 $17.37 $16.83 $16.87 $13.80 496,458
2016-11-16 $17.12 $17.38 $17.07 $17.23 $14.10 343,994
2016-11-15 $17.28 $17.34 $16.88 $17.12 $14.01 375,375
2016-11-14 $16.73 $17.36 $16.62 $17.29 $14.15 666,964
2016-11-11 $16.05 $16.78 $15.98 $16.72 $13.68 506,936
2016-11-10 $16.00 $16.21 $15.66 $16.05 $13.13 529,595
2016-11-09 $15.30 $16.00 $15.15 $15.91 $13.02 523,250
2016-11-08 $15.77 $15.84 $15.32 $15.57 $12.74 411,510
2016-11-07 $15.00 $16.04 $15.00 $15.98 $13.08 517,227
2016-11-04 $15.29 $15.54 $15.21 $15.45 $12.64 512,464
2016-11-03 $15.43 $15.57 $15.28 $15.30 $12.52 598,282
2016-11-02 $15.45 $15.55 $15.31 $15.39 $12.59 323,447
2016-11-01 $15.61 $15.65 $15.28 $15.47 $12.66 427,499
2016-10-31 $15.48 $15.69 $15.48 $15.61 $12.77 630,675
2016-10-28 $15.38 $15.52 $15.37 $15.48 $12.67 272,347
2016-10-27 $15.60 $15.60 $15.34 $15.37 $12.58 321,681
2016-10-26 $15.72 $15.84 $15.47 $15.55 $12.72 342,775
2016-10-25 $15.86 $15.96 $15.70 $15.85 $12.97 269,874
2016-10-24 $15.80 $16.06 $15.76 $15.95 $13.05 355,811
2016-10-21 $15.62 $15.83 $15.53 $15.74 $12.88 248,108
2016-10-20 $15.94 $16.00 $15.61 $15.77 $12.90 335,879
2016-10-19 $15.73 $16.00 $15.71 $15.98 $13.08 382,497
2016-10-18 $15.61 $15.88 $15.51 $15.71 $12.85 255,174
2016-10-17 $15.51 $15.58 $15.44 $15.47 $12.66 255,274
2016-10-14 $15.61 $15.61 $15.39 $15.50 $12.68 389,348
2016-10-13 $15.35 $15.60 $15.24 $15.55 $12.72 374,312
2016-10-12 $15.33 $15.55 $15.32 $15.42 $12.62 231,720
2016-10-11 $15.41 $15.52 $15.19 $15.32 $12.54 384,164
2016-10-10 $15.20 $15.46 $15.13 $15.44 $12.63 240,819
2016-10-07 $15.25 $15.49 $15.06 $15.12 $12.37 328,665
2016-10-06 $14.96 $15.25 $14.84 $15.21 $12.45 430,424
2016-10-05 $15.18 $15.24 $14.93 $14.98 $12.26 384,228
2016-10-04 $15.08 $15.18 $14.97 $15.10 $12.36 378,953
2016-10-03 $15.10 $15.13 $14.94 $15.06 $12.32 417,123
2016-09-30 $15.08 $15.31 $14.93 $15.18 $12.42 747,331
2016-09-29 $15.20 $15.23 $15.01 $15.01 $12.28 419,653
2016-09-28 $14.88 $15.24 $14.88 $15.24 $12.47 559,034
2016-09-27 $15.46 $15.46 $15.02 $15.11 $12.14 714,327
2016-09-26 $16.02 $16.11 $15.44 $15.48 $12.44 766,129
2016-09-23 $16.17 $16.32 $15.95 $16.11 $12.95 450,343
2016-09-22 $15.96 $16.29 $15.95 $16.27 $13.08 343,708
2016-09-21 $15.60 $15.87 $15.44 $15.85 $12.74 469,947
2016-09-20 $15.67 $15.67 $15.47 $15.55 $12.50 570,853
2016-09-19 $15.61 $15.73 $15.44 $15.58 $12.52 427,919
2016-09-16 $15.47 $15.57 $15.36 $15.49 $12.45 722,290
2016-09-15 $15.47 $15.61 $15.40 $15.50 $12.46 298,649
2016-09-14 $15.57 $15.61 $15.37 $15.45 $12.42 468,295
2016-09-13 $15.88 $15.88 $15.45 $15.50 $12.46 549,073
2016-09-12 $16.00 $16.17 $15.90 $15.98 $12.84 440,274
2016-09-09 $16.33 $16.53 $16.07 $16.07 $12.92 705,006
2016-09-08 $16.78 $16.78 $16.53 $16.58 $13.33 384,063
2016-09-07 $16.47 $16.85 $16.44 $16.78 $13.49 517,736
2016-09-06 $16.84 $16.89 $16.37 $16.43 $13.21 406,032
2016-09-02 $16.71 $16.92 $16.63 $16.75 $13.46 362,991
2016-09-01 $16.86 $16.86 $16.54 $16.61 $13.35 505,904
2016-08-31 $17.00 $17.27 $16.76 $16.84 $13.54 2,464,676
2016-08-30 $17.03 $17.10 $16.87 $16.99 $13.66 412,929
2016-08-29 $17.04 $17.29 $16.97 $16.99 $13.66 491,996
2016-08-26 $17.28 $17.40 $16.89 $16.99 $13.66 427,465
2016-08-25 $17.21 $17.32 $17.13 $17.25 $13.86 297,329
2016-08-24 $17.37 $17.44 $17.17 $17.22 $13.84 256,739
2016-08-23 $17.52 $17.72 $17.43 $17.45 $14.03 297,972
2016-08-22 $17.34 $17.49 $17.28 $17.49 $14.06 315,678
2016-08-19 $17.37 $17.44 $17.27 $17.33 $13.93 341,637
2016-08-18 $17.44 $17.61 $17.31 $17.40 $13.99 244,361
2016-08-17 $17.53 $17.53 $17.26 $17.45 $14.03 373,977
2016-08-16 $17.58 $17.60 $17.41 $17.53 $14.09 393,379
2016-08-15 $17.54 $17.73 $17.54 $17.58 $14.13 362,027
2016-08-12 $17.51 $17.77 $17.45 $17.54 $14.10 352,322
2016-08-11 $17.86 $17.86 $17.46 $17.52 $14.08 491,503
2016-08-10 $17.97 $18.00 $17.67 $17.75 $14.27 791,177
2016-08-09 $17.76 $17.93 $17.65 $17.92 $14.40 490,555
2016-08-08 $17.72 $17.89 $17.61 $17.80 $14.31 452,478
2016-08-05 $17.50 $17.82 $17.15 $17.77 $14.28 718,454
2016-08-04 $17.64 $17.66 $17.36 $17.44 $14.02 479,315
2016-08-03 $17.58 $17.67 $17.50 $17.62 $14.16 550,642
2016-08-02 $17.94 $17.97 $17.57 $17.61 $14.15 703,400
2016-08-01 $17.96 $18.00 $17.84 $17.92 $14.40 493,435
2016-07-29 $17.71 $17.99 $17.71 $17.96 $14.44 445,420
2016-07-28 $17.61 $17.84 $17.46 $17.74 $14.26 333,876
2016-07-27 $17.65 $17.65 $17.34 $17.59 $14.14 420,620
2016-07-26 $17.81 $17.98 $17.53 $17.64 $14.18 477,237
2016-07-25 $17.90 $17.98 $17.78 $17.87 $14.36 457,978
2016-07-22 $17.77 $17.93 $17.72 $17.89 $14.38 509,188
2016-07-21 $17.64 $17.88 $17.62 $17.76 $14.27 408,875
2016-07-20 $17.79 $17.90 $17.65 $17.73 $14.25 411,179
2016-07-19 $17.72 $17.81 $17.56 $17.76 $14.27 541,794
2016-07-18 $17.54 $17.82 $17.53 $17.72 $14.24 571,359
2016-07-15 $17.63 $17.66 $17.36 $17.58 $14.13 473,527
2016-07-14 $17.72 $17.77 $17.50 $17.53 $14.09 371,110
2016-07-13 $17.81 $17.81 $17.53 $17.67 $14.20 719,124
2016-07-12 $17.67 $17.94 $17.61 $17.74 $14.26 476,164
2016-07-11 $17.48 $17.70 $17.34 $17.58 $14.13 352,223
2016-07-08 $17.00 $17.49 $16.90 $17.38 $13.97 709,372
2016-07-07 $16.77 $16.99 $16.77 $16.95 $13.62 303,093
2016-07-06 $16.55 $16.80 $16.47 $16.77 $13.48 362,039
2016-07-05 $16.82 $16.85 $16.55 $16.64 $13.37 321,918
2016-07-01 $16.81 $17.00 $16.72 $16.92 $13.60 431,968
2016-06-30 $16.69 $16.79 $16.37 $16.78 $13.49 546,844
2016-06-29 $16.14 $16.80 $16.03 $16.68 $13.41 545,707
2016-06-28 $15.78 $16.18 $15.72 $15.93 $12.80 521,304
2016-06-27 $16.20 $16.20 $15.71 $15.85 $12.52 776,526
2016-06-24 $16.20 $16.42 $16.05 $16.32 $12.89 1,304,676
2016-06-23 $16.67 $16.83 $16.59 $16.81 $13.28 381,097
2016-06-22 $16.40 $16.62 $16.35 $16.42 $12.97 500,630
2016-06-21 $16.44 $16.53 $16.29 $16.42 $12.97 349,509
2016-06-20 $16.47 $16.72 $16.40 $16.41 $12.97 510,749
2016-06-17 $16.09 $16.40 $15.89 $16.31 $12.89 1,440,333
2016-06-16 $15.98 $16.09 $15.68 $16.05 $12.68 452,004
2016-06-15 $15.92 $16.30 $15.85 $16.15 $12.76 621,212
2016-06-14 $15.94 $16.06 $15.77 $15.92 $12.58 676,974
2016-06-13 $16.16 $16.28 $15.94 $16.01 $12.65 610,628
2016-06-10 $16.41 $16.44 $15.98 $16.12 $12.74 433,120
2016-06-09 $16.64 $16.70 $16.48 $16.51 $13.04 337,369
2016-06-08 $16.62 $16.72 $16.54 $16.69 $13.19 337,214
2016-06-07 $16.59 $16.73 $16.55 $16.61 $13.12 220,481
2016-06-06 $16.59 $16.80 $16.48 $16.61 $13.12 360,005
2016-06-03 $16.59 $16.75 $16.42 $16.58 $13.10 394,784
2016-06-02 $16.08 $16.64 $16.08 $16.57 $13.09 536,010
2016-06-01 $15.96 $16.30 $15.95 $16.20 $12.80 451,867
2016-05-31 $16.03 $16.28 $15.81 $16.12 $12.74 1,674,574
2016-05-27 $15.75 $16.06 $15.74 $16.04 $12.67 502,253
2016-05-26 $15.69 $15.88 $15.68 $15.78 $12.47 403,287
2016-05-25 $15.50 $15.78 $15.38 $15.77 $12.46 508,255
2016-05-24 $15.16 $15.58 $15.16 $15.49 $12.24 688,639
2016-05-23 $15.22 $15.35 $15.06 $15.12 $11.95 422,186
2016-05-20 $15.04 $15.32 $15.00 $15.24 $12.04 942,079
2016-05-19 $15.22 $15.27 $14.83 $14.97 $11.83 761,792
2016-05-18 $15.64 $15.73 $15.19 $15.36 $12.14 567,577
2016-05-17 $15.93 $15.98 $15.57 $15.69 $12.40 801,283
2016-05-16 $15.78 $15.98 $15.69 $15.98 $12.63 450,948
2016-05-13 $15.74 $15.90 $15.61 $15.80 $12.48 549,415
2016-05-12 $15.79 $15.91 $15.66 $15.78 $12.47 642,342
2016-05-11 $16.00 $16.22 $15.75 $15.79 $12.48 562,323
2016-05-10 $15.93 $16.18 $15.77 $16.12 $12.74 313,171
2016-05-09 $15.85 $15.97 $15.61 $15.89 $12.55 384,924
2016-05-06 $15.50 $15.85 $15.40 $15.84 $12.52 291,402
2016-05-05 $15.36 $15.60 $15.25 $15.52 $12.26 798,455
2016-05-04 $15.31 $15.53 $15.27 $15.34 $12.12 264,344
2016-05-03 $15.50 $15.67 $15.23 $15.41 $12.18 280,142
2016-05-02 $15.50 $15.77 $15.25 $15.63 $12.35 331,936
2016-04-29 $15.27 $15.44 $15.07 $15.38 $12.15 448,030
2016-04-28 $15.49 $15.69 $15.27 $15.36 $12.14 312,848
2016-04-27 $15.67 $15.71 $15.49 $15.60 $12.33 238,425
2016-04-26 $15.35 $15.81 $15.35 $15.67 $12.38 407,680
2016-04-25 $15.05 $15.37 $14.96 $15.34 $12.12 425,459
2016-04-22 $15.03 $15.51 $14.96 $15.15 $11.97 513,451
2016-04-21 $15.34 $15.46 $15.00 $15.10 $11.93 475,490
2016-04-20 $15.37 $15.41 $15.12 $15.33 $12.11 427,857
2016-04-19 $15.37 $15.60 $15.15 $15.33 $12.11 252,983
2016-04-18 $15.60 $15.72 $15.27 $15.37 $12.14 220,852
2016-04-15 $15.52 $15.73 $15.39 $15.63 $12.35 295,814
2016-04-14 $15.67 $15.68 $15.43 $15.56 $12.29 312,557
2016-04-13 $15.23 $15.65 $15.17 $15.65 $12.37 386,869
2016-04-12 $14.92 $15.42 $14.92 $15.16 $11.98 277,562
2016-04-11 $14.70 $15.09 $14.55 $14.90 $11.77 336,694
2016-04-08 $14.71 $15.00 $14.58 $14.62 $11.55 243,005
2016-04-07 $14.64 $14.84 $14.49 $14.60 $11.54 642,832
2016-04-06 $14.91 $14.98 $14.55 $14.75 $11.65 431,656
2016-04-05 $15.15 $15.15 $14.81 $14.95 $11.81 470,905
2016-04-04 $15.25 $15.50 $15.14 $15.14 $11.96 556,815
2016-04-01 $15.45 $15.68 $15.00 $15.25 $12.05 362,200
2016-03-31 $15.33 $15.65 $15.26 $15.62 $12.34 381,882
2016-03-30 $15.34 $15.72 $15.26 $15.35 $12.13 461,466
2016-03-29 $14.68 $15.30 $14.51 $15.27 $12.06 451,073
2016-03-28 $14.95 $15.21 $14.83 $15.02 $11.66 361,068
2016-03-24 $14.89 $15.12 $14.79 $14.99 $11.63 281,481
2016-03-23 $15.25 $15.25 $14.77 $14.96 $11.61 650,878
2016-03-22 $15.48 $15.54 $15.16 $15.32 $11.89 344,633
2016-03-21 $15.37 $15.78 $15.26 $15.60 $12.11 461,772
2016-03-18 $15.66 $16.04 $15.05 $15.35 $11.91 1,970,704
2016-03-17 $15.35 $15.55 $14.77 $15.45 $11.99 445,748
2016-03-16 $15.60 $15.87 $15.57 $15.81 $12.27 205,286
2016-03-15 $15.86 $15.86 $15.55 $15.62 $12.12 257,314
2016-03-14 $16.11 $16.30 $15.85 $15.97 $12.39 322,500
2016-03-11 $15.86 $16.18 $15.81 $16.15 $12.53 425,293
2016-03-10 $15.89 $16.19 $15.39 $15.70 $12.19 292,599
2016-03-09 $15.75 $16.10 $15.75 $15.88 $12.32 311,823
2016-03-08 $16.09 $16.40 $15.70 $15.72 $12.20 490,415
2016-03-07 $15.88 $16.31 $15.88 $16.19 $12.57 439,606
2016-03-04 $16.03 $16.20 $15.89 $15.95 $12.38 519,466
2016-03-03 $15.93 $16.09 $15.78 $16.02 $12.43 496,977
2016-03-02 $15.81 $16.00 $15.61 $15.94 $12.37 468,082
2016-03-01 $15.47 $15.87 $15.46 $15.84 $12.29 356,636
2016-02-29 $15.15 $15.77 $15.13 $15.32 $11.89 999,067
2016-02-26 $15.55 $15.74 $15.09 $15.13 $11.74 534,398
2016-02-25 $15.66 $15.73 $14.97 $15.48 $12.01 366,946
2016-02-24 $14.93 $15.53 $14.82 $15.52 $12.05 578,705
2016-02-23 $15.31 $16.07 $14.97 $15.04 $11.67 622,548
2016-02-22 $15.24 $15.63 $15.15 $15.15 $11.76 1,072,887
2016-02-19 $15.18 $15.25 $14.98 $15.08 $11.70 421,534
2016-02-18 $14.59 $15.31 $14.35 $15.22 $11.81 666,529
2016-02-17 $14.42 $14.99 $14.40 $14.58 $11.32 556,962
2016-02-16 $14.10 $14.49 $13.70 $14.39 $11.17 428,407
2016-02-12 $13.69 $14.12 $13.62 $13.98 $10.85 391,173
2016-02-11 $13.65 $13.85 $13.33 $13.57 $10.53 409,460
2016-02-10 $13.89 $14.34 $13.81 $13.96 $10.83 463,213
2016-02-09 $13.71 $14.14 $13.64 $13.80 $10.71 442,774
2016-02-08 $13.76 $13.99 $13.37 $13.90 $10.79 437,384
2016-02-05 $14.09 $14.27 $13.89 $13.90 $10.79 563,643
2016-02-04 $13.82 $14.30 $13.81 $14.15 $10.98 411,962
2016-02-03 $13.76 $13.93 $13.31 $13.85 $10.75 472,239
2016-02-02 $13.98 $14.10 $13.61 $13.64 $10.59 494,738
2016-02-01 $14.55 $14.55 $14.09 $14.20 $11.02 666,225
2016-01-29 $14.08 $14.65 $14.08 $14.63 $11.35 834,658
2016-01-28 $14.05 $14.31 $14.00 $14.01 $10.87 446,202
2016-01-27 $14.07 $14.27 $13.82 $13.93 $10.81 517,920
2016-01-26 $13.46 $14.17 $13.42 $14.17 $11.00 514,991
2016-01-25 $13.64 $13.96 $13.30 $13.37 $10.38 574,870
2016-01-22 $13.85 $14.01 $13.46 $13.68 $10.62 574,761
2016-01-21 $13.03 $13.96 $12.95 $13.64 $10.59 767,480
2016-01-20 $12.54 $13.20 $12.10 $13.01 $10.10 990,374
2016-01-19 $13.07 $13.17 $12.61 $12.73 $9.88 665,228
2016-01-15 $13.53 $13.59 $12.81 $12.96 $10.06 848,994
2016-01-14 $14.00 $14.15 $13.53 $13.93 $10.81 631,757
2016-01-13 $14.67 $14.71 $13.91 $13.97 $10.84 782,514
2016-01-12 $14.70 $14.80 $14.41 $14.65 $11.37 503,295
2016-01-11 $14.32 $14.67 $14.25 $14.55 $11.29 443,062
2016-01-08 $14.74 $14.74 $14.25 $14.29 $11.09 555,392
2016-01-07 $15.12 $15.28 $14.69 $14.69 $11.40 543,086
2016-01-06 $15.35 $15.60 $15.29 $15.41 $11.96 704,465
2016-01-05 $14.98 $15.65 $14.91 $15.56 $12.08 553,255
2016-01-04 $15.04 $15.25 $14.74 $14.95 $11.60 726,474
2015-12-31 $15.58 $15.61 $15.33 $15.33 $11.90 536,430
2015-12-30 $15.92 $16.07 $15.59 $15.61 $12.12 388,026
2015-12-29 $15.50 $15.98 $15.50 $15.98 $12.40 491,036
2015-12-28 $15.83 $15.88 $15.59 $15.67 $11.99 460,644
2015-12-24 $16.19 $16.19 $15.87 $15.90 $12.17 272,132
2015-12-23 $15.59 $16.22 $15.59 $16.21 $12.40 582,804
2015-12-22 $15.32 $15.60 $15.22 $15.53 $11.88 897,454
2015-12-21 $15.36 $15.50 $15.15 $15.28 $11.69 901,520
2015-12-18 $15.61 $15.69 $15.17 $15.26 $11.68 1,695,361
2015-12-17 $16.03 $16.06 $15.65 $15.71 $12.02 558,730
2015-12-16 $15.66 $16.06 $15.57 $15.99 $12.23 843,776
2015-12-15 $15.41 $15.66 $15.31 $15.58 $11.92 667,312
2015-12-14 $15.59 $15.69 $15.18 $15.40 $11.78 689,593
2015-12-11 $15.36 $15.89 $15.33 $15.63 $11.96 1,139,849
2015-12-10 $15.52 $15.80 $15.33 $15.55 $11.90 588,827
2015-12-09 $15.70 $15.94 $15.49 $15.52 $11.87 527,943
2015-12-08 $15.96 $16.06 $15.72 $15.77 $12.07 500,352
2015-12-07 $16.55 $16.59 $15.86 $16.12 $12.33 706,974
2015-12-04 $16.04 $16.66 $15.96 $16.63 $12.72 597,373
2015-12-03 $16.66 $16.77 $15.97 $16.04 $12.27 808,427
2015-12-02 $17.03 $17.03 $16.65 $16.68 $12.76 816,047
2015-12-01 $16.83 $17.03 $16.79 $17.01 $13.01 550,085
2015-11-30 $16.83 $16.95 $16.74 $16.75 $12.82 747,282
2015-11-27 $16.69 $16.88 $16.63 $16.83 $12.88 172,381
2015-11-25 $16.44 $16.79 $16.41 $16.74 $12.81 485,034
2015-11-24 $16.31 $16.42 $16.15 $16.33 $12.49 520,922
2015-11-23 $15.89 $16.44 $15.74 $16.42 $12.56 713,206
2015-11-20 $16.30 $16.46 $15.75 $15.96 $12.21 763,977
2015-11-19 $16.47 $16.49 $16.16 $16.23 $12.42 514,609
2015-11-18 $16.75 $16.95 $16.22 $16.53 $12.65 764,000
2015-11-17 $16.80 $16.97 $16.61 $16.69 $12.77 621,869
2015-11-16 $16.94 $17.02 $16.74 $16.86 $12.90 559,239
2015-11-13 $17.11 $17.32 $16.89 $16.97 $12.98 522,028
2015-11-12 $17.70 $18.45 $17.17 $17.24 $13.19 592,980
2015-11-11 $17.40 $17.46 $17.28 $17.36 $13.28 472,567
2015-11-10 $16.86 $17.41 $16.79 $17.40 $13.31 618,234
2015-11-09 $17.32 $17.40 $16.82 $16.91 $12.94 329,083
2015-11-06 $17.48 $17.52 $17.13 $17.43 $13.34 421,681
2015-11-05 $17.41 $17.65 $17.05 $17.63 $13.49 445,627
2015-11-04 $17.65 $17.79 $17.35 $17.38 $13.30 321,693
2015-11-03 $17.72 $17.77 $17.50 $17.65 $13.50 311,518
2015-11-02 $17.34 $17.87 $17.23 $17.81 $13.63 347,124
2015-10-30 $17.56 $17.70 $17.21 $17.34 $13.27 370,699
2015-10-29 $17.73 $17.92 $17.57 $17.61 $13.47 376,851
2015-10-28 $17.35 $17.84 $17.23 $17.82 $13.63 450,579
2015-10-27 $17.64 $17.70 $16.94 $17.30 $13.24 481,668
2015-10-26 $18.07 $18.07 $17.60 $17.73 $13.57 331,496
2015-10-23 $18.77 $18.87 $18.01 $18.11 $13.86 397,686
2015-10-22 $18.35 $18.96 $18.31 $18.73 $14.33 341,187
2015-10-21 $18.94 $19.00 $18.22 $18.26 $13.97 312,778
2015-10-20 $18.75 $19.04 $18.66 $18.89 $14.45 355,503
2015-10-19 $18.55 $18.82 $18.51 $18.82 $14.40 279,081
2015-10-16 $18.56 $18.64 $18.30 $18.57 $14.21 335,198
2015-10-15 $18.30 $18.58 $18.17 $18.49 $14.15 691,326
2015-10-14 $18.35 $18.60 $18.21 $18.28 $13.99 411,414
2015-10-13 $18.99 $19.09 $18.31 $18.47 $14.13 811,815
2015-10-12 $18.60 $18.93 $18.57 $18.63 $14.25 334,614
2015-10-09 $19.00 $19.00 $18.51 $18.58 $14.22 419,901
2015-10-08 $18.61 $18.99 $18.59 $18.95 $14.50 513,319
2015-10-07 $18.20 $18.69 $18.10 $18.69 $14.30 629,732
2015-10-06 $18.27 $18.41 $18.08 $18.17 $13.90 666,125
2015-10-05 $17.83 $18.29 $17.65 $18.29 $13.99 992,731
2015-10-02 $17.39 $17.81 $17.02 $17.81 $13.63 397,348
2015-10-01 $17.52 $17.69 $17.25 $17.56 $13.44 373,119
2015-09-30 $17.44 $17.51 $17.11 $17.46 $13.36 554,126
2015-09-29 $17.70 $17.84 $17.32 $17.35 $13.27 488,167
2015-09-28 $17.82 $17.92 $17.45 $17.69 $13.53 513,952
2015-09-25 $18.40 $18.61 $18.19 $18.19 $13.74 495,422
2015-09-24 $18.32 $18.36 $18.04 $18.27 $13.80 498,361
2015-09-23 $18.34 $18.61 $18.27 $18.41 $13.91 388,120
2015-09-22 $18.77 $18.98 $18.21 $18.26 $13.79 828,349
2015-09-21 $19.18 $19.27 $18.97 $19.00 $14.35 380,402
2015-09-18 $19.18 $19.43 $18.86 $19.09 $14.42 1,388,791
2015-09-17 $19.48 $19.74 $19.12 $19.41 $14.66 566,606
2015-09-16 $18.99 $19.60 $18.98 $19.53 $14.75 492,140
2015-09-15 $19.09 $19.16 $18.70 $19.01 $14.36 530,131
2015-09-14 $19.14 $19.22 $18.97 $19.10 $14.43 460,650
2015-09-11 $18.66 $19.16 $18.56 $19.15 $14.46 527,891
2015-09-10 $18.25 $18.74 $18.20 $18.70 $14.12 495,387
2015-09-09 $18.76 $18.80 $18.28 $18.30 $13.82 449,823
2015-09-08 $18.25 $18.76 $18.17 $18.63 $14.07 611,031
2015-09-04 $18.17 $18.50 $18.00 $18.01 $13.60 664,792
2015-09-03 $18.40 $18.59 $18.28 $18.40 $13.90 875,667
2015-09-02 $18.27 $18.51 $18.05 $18.41 $13.91 585,611
2015-09-01 $18.16 $18.48 $17.91 $18.08 $13.66 698,459
2015-08-31 $18.87 $19.08 $18.36 $18.50 $13.97 1,025,986
2015-08-28 $18.99 $19.05 $18.85 $18.96 $14.32 477,027
2015-08-27 $18.82 $19.20 $18.46 $19.01 $14.36 763,801
2015-08-26 $18.46 $18.74 $18.11 $18.70 $14.12 539,477
2015-08-25 $19.00 $19.07 $18.12 $18.16 $13.72 1,065,860
2015-08-24 $18.46 $19.37 $17.55 $18.56 $14.02 1,567,860
2015-08-21 $19.23 $19.26 $18.68 $19.19 $14.49 820,533
2015-08-20 $19.63 $19.87 $19.41 $19.43 $14.68 476,668
2015-08-19 $20.16 $20.20 $19.80 $19.84 $14.99 802,065
2015-08-18 $20.05 $20.37 $19.92 $20.32 $15.35 834,043
2015-08-17 $19.75 $20.00 $19.50 $20.00 $15.11 568,285
2015-08-14 $19.49 $19.85 $19.45 $19.85 $14.99 502,780
2015-08-13 $19.57 $19.83 $18.33 $19.55 $14.77 1,503,462
2015-08-12 $19.93 $20.18 $19.73 $20.06 $15.15 678,887
2015-08-11 $19.55 $20.17 $19.53 $20.09 $15.17 859,032
2015-08-10 $19.84 $19.93 $19.57 $19.71 $14.89 710,509
2015-08-07 $19.80 $19.93 $19.56 $19.85 $14.99 445,144
2015-08-06 $19.95 $20.21 $19.30 $19.92 $15.05 924,337
2015-08-05 $20.52 $20.63 $19.90 $20.09 $15.17 853,851
2015-08-04 $20.67 $20.85 $20.40 $20.48 $15.47 440,567
2015-08-03 $20.69 $20.90 $20.36 $20.71 $15.64 462,962
2015-07-31 $20.64 $20.89 $20.64 $20.73 $15.66 447,808
2015-07-30 $21.16 $21.16 $20.51 $20.61 $15.57 532,639
2015-07-29 $20.68 $21.06 $20.35 $20.90 $15.79 400,190
2015-07-28 $20.84 $20.97 $20.57 $20.74 $15.66 373,477
2015-07-27 $20.65 $21.01 $20.48 $20.83 $15.73 433,590
2015-07-24 $20.96 $21.09 $20.66 $20.80 $15.71 698,028
2015-07-23 $22.04 $22.21 $20.81 $21.04 $15.89 1,152,170
2015-07-22 $22.05 $22.26 $22.00 $22.07 $16.67 496,299
2015-07-21 $22.13 $22.50 $22.02 $22.09 $16.68 443,634
2015-07-20 $22.38 $22.45 $22.10 $22.18 $16.75 715,149
2015-07-17 $22.47 $22.66 $22.28 $22.39 $16.91 697,769
2015-07-16 $22.35 $22.71 $22.23 $22.50 $16.99 567,692
2015-07-15 $22.13 $22.35 $21.96 $22.30 $16.84 491,950
2015-07-14 $21.99 $22.36 $21.98 $22.27 $16.82 521,962
2015-07-13 $22.18 $22.38 $21.86 $22.07 $16.67 605,619
2015-07-10 $21.75 $22.08 $21.66 $22.03 $16.64 592,873
2015-07-09 $21.88 $21.91 $21.42 $21.70 $16.39 610,062
2015-07-08 $21.72 $21.89 $21.58 $21.75 $16.43 626,039
2015-07-07 $21.93 $22.13 $21.79 $21.91 $16.55 601,688
2015-07-06 $21.65 $22.10 $21.53 $21.92 $16.56 1,113,591
2015-07-02 $21.97 $22.04 $21.73 $21.86 $16.51 1,110,808
2015-07-01 $21.75 $21.95 $21.52 $21.95 $16.58 1,342,983
2015-06-30 $21.71 $21.77 $21.29 $21.74 $16.42 1,252,063
2015-06-29 $22.67 $22.79 $21.60 $21.62 $16.33 1,583,869
2015-06-26 $22.64 $22.95 $22.37 $22.67 $17.12 9,579,777
2015-06-25 $23.53 $23.58 $22.65 $22.83 $17.07 1,734,185
2015-06-24 $23.70 $23.78 $23.33 $23.60 $17.65 1,317,219
2015-06-23 $23.72 $23.89 $23.51 $23.77 $17.77 1,375,987
2015-06-22 $24.33 $24.36 $23.82 $23.88 $17.86 1,988,227
2015-06-19 $23.82 $24.39 $23.79 $24.33 $18.19 8,814,156
2015-06-18 $23.84 $23.87 $23.64 $23.85 $17.83 1,776,885
2015-06-17 $23.63 $23.90 $23.50 $23.85 $17.83 1,706,094
2015-06-16 $23.32 $23.70 $23.17 $23.67 $17.70 1,859,815
2015-06-15 $23.13 $23.64 $23.01 $23.42 $17.51 3,309,269
2015-06-12 $22.75 $23.13 $22.73 $23.03 $17.22 747,318
2015-06-11 $23.30 $23.30 $22.74 $22.85 $17.09 1,248,979
2015-06-10 $23.00 $23.25 $22.82 $23.22 $17.36 1,198,284
2015-06-09 $22.73 $23.06 $22.58 $23.06 $17.24 2,043,473
2015-06-08 $22.54 $22.84 $22.54 $22.70 $16.97 1,410,492
2015-06-05 $21.81 $22.69 $21.76 $22.61 $16.91 1,307,637
2015-06-04 $22.36 $22.51 $22.28 $22.44 $16.78 620,252
2015-06-03 $22.45 $22.63 $22.28 $22.45 $16.79 694,197
2015-06-02 $22.66 $22.75 $22.28 $22.54 $16.85 761,922
2015-06-01 $22.48 $22.83 $22.43 $22.76 $17.02 940,587
2015-05-29 $22.17 $22.78 $22.17 $22.56 $16.87 8,082,958
2015-05-28 $22.64 $22.80 $22.19 $22.37 $16.73 1,076,706
2015-05-27 $22.63 $22.77 $22.29 $22.64 $16.93 1,040,280
2015-05-26 $22.73 $22.90 $22.48 $22.57 $16.88 957,450
2015-05-22 $22.22 $22.90 $22.22 $22.72 $16.99 1,003,896
2015-05-21 $22.49 $22.70 $22.40 $22.54 $16.85 731,437
2015-05-20 $23.10 $23.25 $22.63 $22.64 $16.93 1,167,538
2015-05-19 $23.30 $23.49 $23.06 $23.15 $17.31 978,589
2015-05-18 $23.18 $23.66 $23.08 $23.45 $17.53 1,119,338
2015-05-15 $23.06 $23.60 $22.86 $23.46 $17.54 2,148,875
2015-05-14 $22.47 $23.31 $21.79 $23.29 $17.41 2,064,156
2015-05-13 $22.18 $22.91 $22.18 $22.57 $16.88 2,481,411
2015-05-12 $22.41 $22.50 $21.86 $22.18 $16.58 1,372,006
2015-05-11 $22.52 $22.99 $22.45 $22.49 $16.82 1,337,531
2015-05-08 $22.35 $22.90 $22.31 $22.69 $16.97 1,214,716
2015-05-07 $21.42 $22.36 $21.38 $22.17 $16.58 854,972
2015-05-06 $21.73 $21.95 $21.36 $21.53 $16.10 499,127
2015-05-05 $22.06 $22.26 $21.57 $21.67 $16.20 689,600
2015-05-04 $21.85 $22.42 $21.81 $22.23 $16.62 792,209
2015-05-01 $21.57 $22.00 $21.57 $21.93 $16.40 724,017
2015-04-30 $22.06 $22.37 $21.76 $21.91 $16.38 738,279
2015-04-29 $22.20 $22.66 $22.14 $22.22 $16.61 505,011
2015-04-28 $22.72 $22.75 $22.25 $22.56 $16.87 702,990
2015-04-27 $22.92 $23.24 $22.59 $22.69 $16.97 684,918
2015-04-24 $22.79 $23.31 $22.79 $22.99 $17.19 977,377
2015-04-23 $22.80 $22.99 $22.69 $22.88 $17.11 765,527
2015-04-22 $22.95 $22.99 $22.56 $22.90 $17.12 688,434
2015-04-21 $22.80 $22.95 $21.83 $22.77 $17.03 721,590
2015-04-20 $22.21 $22.79 $22.21 $22.76 $17.02 618,656
2015-04-17 $22.18 $22.24 $21.95 $22.10 $16.52 741,342
2015-04-16 $22.43 $22.62 $21.39 $22.30 $16.67 1,321,261
2015-04-15 $22.54 $22.89 $21.42 $22.54 $16.85 680,426
2015-04-14 $22.62 $22.95 $22.36 $22.54 $16.85 748,286
2015-04-13 $22.80 $23.40 $22.56 $22.60 $16.90 1,074,688
2015-04-10 $22.76 $23.00 $22.41 $22.84 $17.08 1,162,551
2015-04-09 $23.30 $23.60 $22.61 $22.74 $17.00 873,676
2015-04-08 $22.89 $23.44 $22.62 $23.35 $17.46 799,522
2015-04-07 $23.15 $23.27 $22.65 $22.86 $17.09 616,152
2015-04-06 $23.00 $23.48 $22.94 $23.33 $17.44 571,328
2015-04-02 $22.48 $23.28 $22.38 $23.21 $17.35 688,120
2015-04-01 $22.68 $22.80 $22.48 $22.62 $16.91 527,361
2015-03-31 $22.65 $22.98 $22.58 $22.75 $17.01 588,948
2015-03-30 $22.42 $22.99 $22.42 $22.82 $17.06 535,198
2015-03-27 $22.51 $22.63 $22.13 $22.43 $16.77 583,673
2015-03-26 $22.50 $22.80 $22.33 $22.73 $16.89 900,813
2015-03-25 $23.03 $23.40 $22.56 $22.73 $16.89 903,222
2015-03-24 $23.63 $23.83 $23.01 $23.24 $17.26 1,044,325
2015-03-23 $23.99 $24.15 $23.67 $23.79 $17.67 1,536,436
2015-03-20 $22.65 $24.24 $22.65 $24.09 $17.90 10,952,765
2015-03-19 $22.80 $22.99 $22.16 $22.58 $16.77 1,169,443
2015-03-18 $22.34 $22.90 $22.00 $22.85 $16.97 1,212,166
2015-03-17 $22.52 $22.74 $22.00 $22.22 $16.51 853,674
2015-03-16 $22.15 $22.85 $22.09 $22.70 $16.86 1,541,623
2015-03-13 $22.48 $22.86 $21.50 $22.00 $16.34 1,758,806
2015-03-12 $22.48 $23.19 $22.47 $22.58 $16.77 1,363,924
2015-03-11 $21.95 $22.85 $21.94 $22.52 $16.73 2,138,044
2015-03-10 $21.82 $22.00 $21.53 $21.99 $16.34 1,201,419
2015-03-09 $21.10 $22.00 $21.10 $21.97 $16.32 1,632,799
2015-03-06 $21.17 $21.70 $20.63 $21.15 $15.71 860,716
2015-03-05 $21.11 $21.82 $21.10 $21.37 $15.88 1,000,076
2015-03-04 $21.01 $21.30 $21.00 $21.21 $15.76 824,389
2015-03-03 $21.06 $21.17 $20.92 $21.14 $15.70 1,140,266
2015-03-02 $20.81 $21.56 $20.80 $21.17 $15.73 1,290,613
2015-02-27 $20.65 $21.15 $20.65 $21.06 $15.65 1,059,906
2015-02-26 $20.46 $20.87 $20.38 $20.76 $15.42 927,340
2015-02-25 $20.33 $20.92 $20.32 $20.76 $15.42 1,003,437
2015-02-24 $20.50 $20.59 $20.30 $20.42 $15.17 1,104,033
2015-02-23 $20.63 $20.75 $20.50 $20.62 $15.32 779,678
2015-02-20 $20.39 $20.89 $20.31 $20.75 $15.41 934,256
2015-02-19 $20.48 $20.75 $20.47 $20.53 $15.25 879,260
2015-02-18 $20.53 $20.78 $20.51 $20.67 $15.36 747,839
2015-02-17 $20.38 $21.00 $20.19 $20.68 $15.36 1,071,871
2015-02-13 $20.65 $20.98 $20.65 $20.79 $15.44 806,297
2015-02-12 $20.60 $21.09 $20.60 $20.80 $15.45 1,399,443
2015-02-11 $20.67 $20.95 $20.60 $20.76 $15.42 902,361
2015-02-10 $20.72 $21.78 $20.72 $20.91 $15.53 1,260,417
2015-02-09 $20.51 $21.03 $20.37 $20.96 $15.57 1,067,470
2015-02-06 $20.25 $20.73 $20.25 $20.70 $15.38 1,187,613
2015-02-05 $20.12 $20.60 $20.12 $20.32 $15.10 1,690,391
2015-02-04 $21.00 $23.65 $20.50 $20.55 $15.27 1,491,729

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.