China Eastern Airlines Corporation Ltd (CEA) Exchange: NYSE

  1. Profile
  2. China Eastern Airlines Corporation Ltd (CEA)

Data as of May 2, 2025

$20.18 ($0.16) 0.80%

China Eastern Airlines Corporation Ltd - Daily Information
Click for more stock information on China Eastern Airlines Corporation Ltd.
Daily Information Data
Date May 2, 2025
Open $20.12
Previous Close $20.18
High $20.30
Low $20.00
Adjusted Open $20.12
Previous Adjusted Close $20.18
Adjusted High $20.30
Adjusted Low $20.00
Invest in China Eastern Airlines Corporation Ltd (CEA)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Key People China Eastern Airlines Corporation Ltd

Employee Position
Lijun Guo Chairman-Supervisory Board
Shao Yong Liu Chairman
Yang Min Li Vice Chairman, President & General Manager
Zhou Qimin Chief Financial Officer & Vice President
Guo Wei Cheng Vice President
Tie Xiang Liu Vice President
Sheng Xi Vice President
Zhao Ya Fang Member-Supervisory Board
Hua Xin Zhou Member-Supervisory Board
Jiang Jiang Director
Wan Li Lin Director
Bing Tang Director
Jian Wang Secretary
Zheng Sun Independent Non-Executive Director
Xiong Wen Lu Independent Non-Executive Director
Xue Bo Dong Independent Non-Executive Director
Hong Ping Cai Independent Non-Executive Director

Company Profile China Eastern Airlines Corporation Ltd

Exchange: NYSE

IPO Date: Feb. 5, 1997

Employees: 108,000

Sector: Industrials

Industry: Airlines

Website: China Eastern Airlines Corporation Ltd Website

Address: 9×F, Eastern Airlines Building, No. 555, Tianmu West Road, Zhongshan District, Shanghai, P.R. China

Historical Stock Data for China Eastern Airlines Corporation Ltd (CEA)
Date Open High Low Close Adj.Close Volume
2022-12-30 $20.12 $20.30 $20.00 $20.18 $20.18 3,340
2022-12-29 $19.86 $20.05 $19.86 $20.02 $20.02 2,830
2022-12-28 $21.09 $21.09 $20.51 $20.55 $20.55 4,431
2022-12-27 $21.12 $21.21 $20.88 $21.12 $21.12 9,136
2022-12-23 $20.93 $20.93 $20.55 $20.76 $20.76 5,091
2022-12-22 $21.46 $21.68 $21.00 $21.10 $21.10 9,069
2022-12-21 $21.20 $21.53 $21.20 $21.48 $21.48 6,870
2022-12-20 $20.89 $21.16 $20.89 $20.92 $20.92 5,136
2022-12-19 $21.41 $21.41 $20.80 $20.80 $20.80 7,099
2022-12-16 $21.58 $21.58 $21.15 $21.20 $21.20 6,537
2022-12-15 $21.98 $21.98 $21.51 $21.56 $21.56 4,544
2022-12-14 $22.38 $22.38 $22.15 $22.15 $22.15 3,340
2022-12-13 $22.83 $22.92 $22.21 $22.33 $22.33 10,156
2022-12-12 $22.00 $22.67 $21.85 $22.52 $22.52 24,509
2022-12-09 $21.47 $21.83 $21.35 $21.45 $21.45 26,824
2022-12-08 $21.00 $21.43 $21.00 $21.37 $21.37 23,784
2022-12-07 $19.83 $20.81 $19.83 $20.55 $20.55 21,160
2022-12-06 $19.07 $19.26 $19.07 $19.08 $19.08 6,284
2022-12-05 $18.47 $18.79 $18.28 $18.75 $18.75 7,970
2022-12-02 $17.80 $18.13 $17.80 $18.11 $18.11 8,598
2022-12-01 $17.89 $17.98 $17.84 $17.98 $17.98 2,255
2022-11-30 $18.49 $18.66 $18.25 $18.45 $18.45 11,533
2022-11-29 $17.67 $17.67 $17.51 $17.56 $17.56 1,873
2022-11-28 $17.40 $17.40 $17.22 $17.23 $17.23 1,877
2022-11-25 $17.30 $17.30 $17.21 $17.21 $17.21 820
2022-11-23 $17.36 $17.46 $17.35 $17.40 $17.40 3,753
2022-11-22 $17.38 $17.38 $17.38 $17.38 $17.38 114
2022-11-21 $17.60 $17.60 $17.29 $17.38 $17.38 2,147
2022-11-18 $18.29 $18.29 $17.74 $17.85 $17.85 2,990
2022-11-17 $18.22 $18.22 $18.22 $18.22 $18.22 204
2022-11-16 $18.22 $18.25 $18.22 $18.22 $18.22 490
2022-11-15 $18.40 $18.91 $18.40 $18.43 $18.43 2,651
2022-11-14 $18.37 $18.37 $18.21 $18.21 $18.21 856
2022-11-11 $19.08 $19.08 $18.24 $18.33 $18.33 6,308
2022-11-10 $17.94 $18.19 $17.94 $18.18 $18.18 3,810
2022-11-09 $17.54 $17.72 $17.42 $17.43 $17.43 1,908
2022-11-08 $17.79 $18.74 $17.60 $17.78 $17.78 3,509
2022-11-07 $17.99 $18.00 $17.94 $17.94 $17.94 1,528
2022-11-04 $17.00 $18.12 $17.00 $17.68 $17.68 16,082
2022-11-03 $17.02 $17.14 $16.92 $17.00 $17.00 2,335
2022-11-02 $17.13 $17.13 $16.72 $16.72 $16.72 3,537
2022-11-01 $16.94 $17.03 $16.58 $16.71 $16.71 6,166
2022-10-31 $16.48 $16.54 $16.40 $16.50 $16.50 3,557
2022-10-28 $16.21 $17.27 $16.21 $17.27 $17.27 1,161
2022-10-27 $17.60 $17.60 $17.53 $17.58 $17.58 516
2022-10-26 $17.17 $17.49 $17.17 $17.41 $17.41 1,293
2022-10-25 $16.79 $16.99 $16.79 $16.88 $16.88 670
2022-10-24 $17.17 $17.17 $15.54 $16.34 $16.34 14,335
2022-10-21 $17.91 $18.18 $17.91 $18.18 $18.18 589
2022-10-20 $17.89 $18.09 $17.85 $18.01 $18.01 1,372
2022-10-19 $17.38 $17.44 $17.38 $17.41 $17.41 927
2022-10-18 $17.01 $17.69 $17.01 $17.62 $17.62 8,793
2022-10-17 $17.18 $17.33 $17.18 $17.33 $17.33 3,230
2022-10-14 $16.88 $16.88 $16.88 $16.88 $16.88 87
2022-10-13 $16.86 $16.88 $16.86 $16.88 $16.88 1,414
2022-10-12 $17.20 $17.20 $16.82 $16.95 $16.95 14,005
2022-10-11 $17.18 $17.18 $17.15 $17.17 $17.17 690
2022-10-10 $17.86 $17.86 $17.50 $17.52 $17.52 2,550
2022-10-07 $18.52 $18.52 $17.54 $18.12 $18.12 4,055
2022-10-06 $18.23 $18.75 $18.23 $18.67 $18.67 9,783
2022-10-05 $17.45 $17.63 $17.45 $17.62 $17.62 3,077
2022-10-04 $17.67 $17.93 $17.67 $17.91 $17.91 5,529
2022-10-03 $17.42 $17.42 $17.41 $17.41 $17.41 1,225
2022-09-30 $16.73 $16.73 $16.73 $16.73 $16.73 344
2022-09-29 $16.77 $17.06 $16.66 $16.73 $16.73 8,938
2022-09-28 $16.83 $17.62 $16.83 $17.61 $17.61 6,090
2022-09-27 $16.73 $17.50 $16.73 $17.50 $17.50 6,342
2022-09-26 $16.73 $16.81 $16.72 $16.80 $16.80 1,440
2022-09-23 $16.45 $16.45 $16.35 $16.38 $16.38 2,910
2022-09-22 $16.80 $16.80 $16.52 $16.52 $16.52 1,032
2022-09-21 $17.04 $17.06 $16.86 $16.98 $16.98 9,774
2022-09-20 $16.95 $16.95 $16.88 $16.89 $16.89 1,660
2022-09-19 $16.83 $16.99 $16.78 $16.78 $16.78 1,489
2022-09-16 $16.79 $16.82 $16.73 $16.73 $16.73 2,101
2022-09-15 $16.66 $16.77 $16.36 $16.62 $16.62 8,479
2022-09-14 $16.85 $16.89 $16.75 $16.82 $16.82 3,994
2022-09-13 $16.86 $16.89 $16.86 $16.86 $16.86 656
2022-09-12 $17.01 $17.06 $16.95 $16.96 $16.96 4,086
2022-09-09 $16.84 $17.02 $16.84 $17.02 $17.02 1,777
2022-09-08 $16.66 $16.66 $16.61 $16.65 $16.65 6,023
2022-09-07 $16.51 $16.51 $16.44 $16.51 $16.51 1,629
2022-09-06 $16.66 $16.66 $16.53 $16.55 $16.55 3,026
2022-09-02 $16.86 $17.00 $16.65 $16.65 $16.65 1,478
2022-09-01 $16.93 $16.93 $16.76 $16.84 $16.84 1,617
2022-08-31 $17.15 $17.23 $16.99 $17.23 $17.23 3,754
2022-08-30 $16.84 $17.07 $16.84 $16.95 $16.95 1,772
2022-08-29 $17.66 $17.66 $17.66 $17.66 $17.66 238
2022-08-26 $17.88 $17.88 $17.36 $17.66 $17.66 5,284
2022-08-25 $17.56 $17.70 $17.55 $17.55 $17.55 2,045
2022-08-24 $17.57 $17.57 $17.57 $17.57 $17.57 317
2022-08-23 $17.66 $17.66 $17.66 $17.66 $17.66 313
2022-08-22 $17.65 $17.70 $17.57 $17.65 $17.65 1,946
2022-08-19 $17.70 $17.70 $17.55 $17.67 $17.67 1,461
2022-08-18 $17.90 $17.97 $17.80 $17.96 $17.96 6,355
2022-08-17 $17.96 $18.25 $17.95 $18.05 $18.05 3,667
2022-08-16 $17.66 $18.15 $17.66 $17.85 $17.85 8,841
2022-08-15 $17.90 $18.34 $17.47 $17.76 $17.76 13,636
2022-08-12 $17.00 $18.41 $16.80 $18.41 $18.41 25,900
2022-08-11 $18.16 $18.16 $18.07 $18.07 $18.07 999
2022-08-10 $17.81 $17.86 $17.81 $17.86 $17.86 512
2022-08-09 $18.09 $18.13 $17.99 $17.99 $17.99 1,829
2022-08-08 $18.06 $18.09 $18.00 $18.00 $18.00 608
2022-08-05 $17.62 $18.05 $17.62 $17.86 $17.86 1,657
2022-08-04 $17.96 $17.96 $17.96 $17.96 $17.96 798
2022-08-03 $17.68 $17.80 $17.68 $17.68 $17.68 1,495
2022-08-02 $17.68 $17.83 $17.62 $17.81 $17.81 2,526
2022-08-01 $18.05 $18.10 $17.88 $17.88 $17.88 1,374
2022-07-29 $18.16 $18.16 $18.11 $18.12 $18.12 1,789
2022-07-28 $18.36 $18.51 $18.36 $18.48 $18.48 2,838
2022-07-27 $18.33 $18.50 $18.32 $18.50 $18.50 2,053
2022-07-26 $18.14 $18.14 $18.12 $18.13 $18.13 2,346
2022-07-25 $18.30 $18.30 $18.18 $18.18 $18.18 683
2022-07-22 $18.34 $18.44 $18.21 $18.23 $18.23 3,120
2022-07-21 $18.52 $18.52 $18.49 $18.51 $18.51 1,137
2022-07-20 $18.77 $18.77 $18.61 $18.67 $18.67 1,253
2022-07-19 $18.62 $18.95 $18.62 $18.95 $18.95 3,566
2022-07-18 $18.84 $18.92 $18.70 $18.76 $18.76 9,497
2022-07-15 $19.35 $19.35 $18.50 $18.56 $18.56 1,514
2022-07-14 $19.07 $19.16 $19.00 $19.16 $19.16 7,639
2022-07-13 $18.72 $18.84 $18.72 $18.82 $18.82 1,762
2022-07-12 $18.95 $19.14 $18.82 $18.82 $18.82 2,348
2022-07-11 $18.82 $18.82 $18.43 $18.50 $18.50 4,114
2022-07-08 $19.16 $19.20 $19.04 $19.20 $19.20 2,934
2022-07-07 $18.45 $19.19 $18.45 $19.05 $19.05 6,357
2022-07-06 $18.49 $18.49 $18.19 $18.19 $18.19 15,301
2022-07-05 $18.74 $18.88 $18.49 $18.76 $18.76 7,100
2022-07-01 $18.88 $19.09 $18.88 $19.05 $19.05 11,584
2022-06-30 $18.56 $19.23 $18.56 $19.11 $19.11 5,832
2022-06-29 $19.22 $19.38 $19.04 $19.18 $19.18 3,833
2022-06-28 $18.49 $19.17 $18.49 $19.00 $19.00 25,087
2022-06-27 $17.75 $17.87 $17.72 $17.83 $17.83 13,212
2022-06-24 $17.34 $17.60 $17.33 $17.41 $17.41 3,744
2022-06-23 $17.00 $17.00 $16.70 $16.84 $16.84 3,092
2022-06-22 $16.95 $17.03 $16.93 $17.01 $17.01 553
2022-06-21 $16.85 $17.01 $16.85 $17.00 $17.00 3,705
2022-06-17 $16.42 $16.60 $16.40 $16.60 $16.60 1,118
2022-06-16 $16.46 $16.67 $16.15 $16.67 $16.67 2,304
2022-06-15 $17.05 $17.05 $16.82 $16.96 $16.96 1,031
2022-06-14 $16.60 $16.94 $16.28 $16.82 $16.82 15,148
2022-06-13 $16.68 $16.68 $16.21 $16.39 $16.39 22,553
2022-06-10 $17.05 $17.05 $16.80 $16.84 $16.84 2,588
2022-06-09 $17.56 $17.61 $17.05 $17.27 $17.27 2,730
2022-06-08 $17.70 $17.78 $17.67 $17.72 $17.72 5,468
2022-06-07 $17.66 $17.79 $17.40 $17.54 $17.54 11,321
2022-06-06 $17.51 $17.84 $17.40 $17.68 $17.68 12,912
2022-06-03 $17.38 $17.55 $17.28 $17.51 $17.51 4,949
2022-06-02 $17.60 $17.73 $17.60 $17.66 $17.66 1,223
2022-06-01 $17.81 $17.81 $17.39 $17.47 $17.47 10,015
2022-05-31 $17.58 $17.77 $17.58 $17.77 $17.77 7,032
2022-05-27 $17.41 $17.54 $17.40 $17.54 $17.54 1,962
2022-05-26 $17.02 $17.61 $17.02 $17.61 $17.61 14,059
2022-05-25 $17.01 $17.01 $16.71 $16.74 $16.74 2,752
2022-05-24 $16.52 $16.67 $16.48 $16.54 $16.54 3,471
2022-05-23 $16.85 $16.94 $16.78 $16.86 $16.86 2,255
2022-05-20 $17.05 $17.05 $16.71 $16.71 $16.71 2,212
2022-05-19 $16.93 $17.06 $16.93 $17.05 $17.05 13,465
2022-05-18 $16.55 $16.57 $16.23 $16.23 $16.23 6,518
2022-05-17 $16.89 $16.90 $16.67 $16.75 $16.75 16,050
2022-05-16 $16.51 $16.74 $16.51 $16.66 $16.66 4,578
2022-05-13 $16.56 $16.75 $16.43 $16.58 $16.58 9,381
2022-05-12 $16.06 $16.35 $16.04 $16.30 $16.30 17,715
2022-05-11 $16.50 $16.83 $16.28 $16.28 $16.28 4,287
2022-05-10 $16.29 $16.50 $15.98 $16.06 $16.06 10,301
2022-05-09 $16.04 $16.04 $15.77 $15.78 $15.78 12,362
2022-05-06 $16.52 $16.52 $16.11 $16.25 $16.25 12,624
2022-05-05 $16.76 $16.77 $16.39 $16.49 $16.49 15,553
2022-05-04 $17.10 $17.50 $17.10 $17.50 $17.50 32,735
2022-05-03 $16.87 $17.34 $16.87 $17.01 $17.01 7,353
2022-05-02 $16.46 $16.76 $16.38 $16.59 $16.59 2,870
2022-04-29 $16.60 $16.80 $16.55 $16.80 $16.80 7,495
2022-04-28 $16.71 $16.71 $16.37 $16.41 $16.41 2,993
2022-04-27 $16.38 $16.57 $16.28 $16.53 $16.53 7,669
2022-04-26 $16.37 $16.81 $16.04 $16.04 $16.04 23,249
2022-04-25 $16.29 $16.60 $16.24 $16.40 $16.40 26,571
2022-04-22 $16.07 $16.59 $16.07 $16.42 $16.42 17,913
2022-04-21 $16.54 $16.54 $15.93 $15.97 $15.97 21,315
2022-04-20 $16.72 $16.77 $16.49 $16.57 $16.57 10,030
2022-04-19 $16.43 $16.70 $16.36 $16.67 $16.67 12,880
2022-04-18 $16.88 $16.88 $16.15 $16.18 $16.18 16,339
2022-04-14 $16.76 $16.90 $16.72 $16.90 $16.90 7,624
2022-04-13 $16.57 $16.75 $16.54 $16.63 $16.63 22,907
2022-04-12 $16.41 $16.80 $16.34 $16.46 $16.46 63,371
2022-04-11 $16.23 $16.43 $15.85 $15.88 $15.88 26,313
2022-04-08 $16.55 $16.60 $16.46 $16.49 $16.49 6,841
2022-04-07 $16.82 $16.82 $16.46 $16.47 $16.47 17,966
2022-04-06 $16.91 $16.98 $16.86 $16.89 $16.89 19,201
2022-04-05 $17.43 $17.43 $16.97 $16.97 $16.97 9,602
2022-04-04 $17.25 $17.46 $17.23 $17.35 $17.35 17,177
2022-04-01 $17.47 $17.49 $17.10 $17.10 $17.10 12,811
2022-03-31 $17.35 $17.35 $16.95 $16.96 $16.96 19,612
2022-03-30 $17.17 $17.50 $17.16 $17.33 $17.33 13,423
2022-03-29 $17.01 $17.54 $17.00 $17.13 $17.13 29,467
2022-03-28 $17.40 $17.40 $17.01 $17.07 $17.07 19,576
2022-03-25 $17.05 $17.35 $17.00 $17.26 $17.26 10,200
2022-03-24 $17.44 $17.55 $17.01 $17.22 $17.22 54,513
2022-03-23 $17.60 $17.86 $17.60 $17.74 $17.74 34,835
2022-03-22 $17.70 $18.17 $17.54 $17.56 $17.56 96,083
2022-03-21 $17.30 $18.17 $17.17 $17.83 $17.83 264,490
2022-03-18 $18.67 $19.11 $18.67 $19.03 $19.03 6,284
2022-03-17 $18.33 $18.79 $18.33 $18.47 $18.47 8,145
2022-03-16 $17.80 $18.58 $17.80 $18.58 $18.58 12,991
2022-03-15 $17.00 $17.20 $16.80 $17.20 $17.20 11,316
2022-03-14 $17.10 $17.38 $17.00 $17.01 $17.01 8,375
2022-03-11 $18.19 $18.19 $17.46 $17.84 $17.84 5,839
2022-03-10 $18.09 $18.09 $17.86 $17.99 $17.99 5,599
2022-03-09 $17.63 $17.93 $17.63 $17.93 $17.93 17,372
2022-03-08 $17.56 $17.65 $17.28 $17.47 $17.47 9,591
2022-03-07 $18.47 $18.72 $17.82 $17.85 $17.85 15,159
2022-03-04 $18.74 $19.09 $18.72 $18.91 $18.91 1,609
2022-03-03 $20.00 $20.15 $19.50 $19.50 $19.50 7,880
2022-03-02 $19.06 $19.81 $18.98 $19.43 $19.43 52,014
2022-03-01 $19.11 $19.11 $18.95 $18.96 $18.96 4,986
2022-02-28 $18.36 $19.21 $18.36 $18.80 $18.80 12,537
2022-02-25 $19.65 $19.95 $19.45 $19.50 $19.50 15,166
2022-02-24 $19.00 $19.40 $18.72 $19.37 $19.37 5,372
2022-02-23 $20.50 $20.50 $20.05 $20.05 $20.05 2,482
2022-02-22 $20.96 $20.96 $20.69 $20.69 $20.69 2,103
2022-02-18 $20.76 $21.12 $20.76 $20.93 $20.93 17,434
2022-02-17 $21.27 $21.27 $21.27 $21.27 $21.27 790
2022-02-16 $21.20 $21.34 $21.20 $21.33 $21.33 9,182
2022-02-15 $21.10 $21.21 $20.89 $20.95 $20.95 3,103
2022-02-14 $21.08 $21.23 $21.04 $21.04 $21.04 5,524
2022-02-11 $21.28 $21.63 $21.08 $21.17 $21.17 17,261
2022-02-10 $21.03 $21.37 $20.70 $20.70 $20.70 6,092
2022-02-09 $20.71 $20.94 $20.69 $20.81 $20.81 10,849
2022-02-08 $19.94 $20.90 $19.94 $20.53 $20.53 17,666
2022-02-07 $19.70 $19.84 $19.70 $19.70 $19.70 2,295
2022-02-04 $19.58 $19.84 $19.40 $19.40 $19.40 8,832
2022-02-03 $19.31 $19.49 $19.31 $19.49 $19.49 686
2022-02-02 $19.40 $19.67 $19.40 $19.65 $19.65 870
2022-02-01 $19.62 $19.62 $19.62 $19.62 $19.62 408
2022-01-31 $19.62 $19.62 $19.62 $19.62 $19.62 492
2022-01-28 $19.04 $19.18 $19.04 $19.07 $19.07 1,759
2022-01-27 $19.38 $19.49 $19.10 $19.17 $19.17 3,416
2022-01-26 $19.85 $19.88 $19.35 $19.35 $19.35 2,312
2022-01-25 $19.63 $20.43 $19.63 $19.85 $19.85 6,017
2022-01-24 $20.00 $20.00 $19.52 $19.62 $19.62 14,415
2022-01-21 $20.26 $20.64 $20.17 $20.53 $20.53 18,340
2022-01-20 $20.86 $20.88 $20.25 $20.25 $20.25 8,320
2022-01-19 $20.13 $20.36 $19.66 $19.66 $19.66 2,621
2022-01-18 $20.30 $20.62 $20.20 $20.39 $20.39 13,911
2022-01-14 $20.22 $20.22 $19.32 $19.32 $19.32 2,854
2022-01-13 $20.15 $20.17 $19.95 $19.95 $19.95 1,676
2022-01-12 $19.99 $20.29 $19.94 $20.20 $20.20 4,982
2022-01-11 $19.80 $20.32 $19.76 $20.32 $20.32 14,247
2022-01-10 $19.53 $19.70 $19.53 $19.61 $19.61 2,365
2022-01-07 $19.45 $19.81 $19.45 $19.45 $19.45 5,397
2022-01-06 $19.20 $19.21 $18.85 $18.85 $18.85 2,781
2022-01-05 $19.46 $19.58 $19.38 $19.38 $19.38 3,916
2022-01-04 $19.35 $19.77 $19.35 $19.50 $19.50 28,910
2022-01-03 $18.91 $19.20 $18.69 $18.69 $18.69 7,507
2021-12-31 $18.67 $18.67 $18.50 $18.50 $18.50 2,833
2021-12-30 $18.58 $18.92 $18.58 $18.75 $18.75 9,914
2021-12-29 $18.59 $18.68 $18.36 $18.40 $18.40 6,712
2021-12-28 $18.40 $18.74 $18.25 $18.25 $18.25 9,922
2021-12-27 $18.36 $18.47 $18.25 $18.25 $18.25 12,683
2021-12-23 $18.35 $18.72 $18.35 $18.43 $18.43 4,645
2021-12-22 $18.16 $18.16 $18.05 $18.06 $18.06 13,586
2021-12-21 $18.08 $18.44 $18.08 $18.23 $18.23 12,134
2021-12-20 $18.00 $18.00 $17.78 $17.85 $17.85 30,872
2021-12-17 $17.97 $18.15 $17.82 $18.02 $18.02 3,518
2021-12-16 $18.10 $18.36 $18.02 $18.02 $18.02 6,565
2021-12-15 $18.15 $18.15 $17.70 $17.72 $17.72 10,916
2021-12-14 $17.90 $18.09 $17.84 $17.89 $17.89 4,189
2021-12-13 $18.32 $18.37 $18.22 $18.22 $18.22 4,928
2021-12-10 $18.42 $18.42 $18.28 $18.28 $18.28 3,194
2021-12-09 $18.65 $18.71 $18.56 $18.56 $18.56 3,760
2021-12-08 $18.80 $18.92 $18.80 $18.90 $18.90 4,852
2021-12-07 $18.84 $18.84 $18.63 $18.73 $18.73 16,910
2021-12-06 $17.83 $18.28 $17.83 $18.16 $18.16 15,898
2021-12-03 $18.10 $18.10 $17.89 $17.89 $17.89 15,817
2021-12-02 $17.25 $17.43 $17.09 $17.24 $17.24 5,166
2021-12-01 $17.33 $17.61 $17.33 $17.42 $17.42 7,913
2021-11-30 $17.62 $17.62 $17.28 $17.39 $17.39 7,652
2021-11-29 $18.00 $18.07 $17.73 $17.75 $17.75 30,139
2021-11-26 $18.32 $18.44 $18.01 $18.01 $18.01 11,967
2021-11-24 $18.75 $18.80 $18.69 $18.69 $18.69 1,282
2021-11-23 $18.95 $18.95 $18.76 $18.76 $18.76 2,525
2021-11-22 $18.78 $18.78 $18.49 $18.68 $18.68 3,924
2021-11-19 $18.76 $18.82 $18.65 $18.80 $18.80 1,790
2021-11-18 $19.07 $19.07 $18.82 $18.82 $18.82 4,625
2021-11-17 $19.30 $19.30 $19.18 $19.23 $19.23 7,956
2021-11-16 $19.18 $19.32 $19.18 $19.19 $19.19 2,296
2021-11-15 $19.22 $19.46 $19.19 $19.27 $19.27 5,441
2021-11-12 $19.29 $19.34 $19.29 $19.31 $19.31 1,566
2021-11-11 $19.43 $19.47 $19.42 $19.42 $19.42 7,144
2021-11-10 $19.30 $19.50 $19.09 $19.24 $19.24 3,655
2021-11-09 $19.43 $19.63 $19.37 $19.37 $19.37 4,841
2021-11-08 $19.37 $19.40 $19.23 $19.32 $19.32 6,318
2021-11-05 $18.61 $18.63 $18.46 $18.57 $18.57 17,106
2021-11-04 $18.57 $18.72 $18.34 $18.38 $18.38 18,560
2021-11-03 $18.50 $18.76 $18.38 $18.76 $18.76 15,889
2021-11-02 $18.69 $18.89 $18.63 $18.71 $18.71 5,689
2021-11-01 $19.10 $19.16 $18.93 $19.14 $19.14 6,341
2021-10-29 $19.34 $19.34 $19.00 $19.33 $19.33 2,117
2021-10-28 $19.30 $19.33 $19.06 $19.33 $19.33 6,934
2021-10-27 $19.26 $19.28 $19.00 $19.00 $19.00 3,165
2021-10-26 $19.28 $19.44 $19.21 $19.21 $19.21 4,067
2021-10-25 $19.14 $19.39 $19.05 $19.17 $19.17 7,139
2021-10-22 $19.89 $19.89 $19.65 $19.68 $19.68 3,704
2021-10-21 $19.73 $19.87 $19.73 $19.74 $19.74 3,020
2021-10-20 $20.18 $20.18 $20.03 $20.03 $20.03 1,185
2021-10-19 $20.34 $20.37 $20.27 $20.27 $20.27 3,097
2021-10-18 $20.09 $20.20 $20.07 $20.07 $20.07 4,733
2021-10-15 $20.28 $20.42 $20.09 $20.20 $20.20 3,298
2021-10-14 $20.66 $20.66 $20.50 $20.60 $20.60 3,142
2021-10-13 $20.64 $20.75 $20.45 $20.45 $20.45 3,415
2021-10-12 $20.45 $20.66 $20.45 $20.51 $20.51 8,264
2021-10-11 $20.45 $20.45 $20.31 $20.31 $20.31 2,091
2021-10-08 $20.40 $20.46 $20.22 $20.22 $20.22 3,511
2021-10-07 $20.20 $20.29 $20.12 $20.20 $20.20 11,472
2021-10-06 $20.24 $20.48 $20.24 $20.33 $20.33 7,870
2021-10-05 $20.13 $20.27 $20.13 $20.16 $20.16 10,934
2021-10-04 $19.79 $20.19 $19.79 $19.89 $19.89 17,895
2021-10-01 $19.28 $19.28 $19.13 $19.21 $19.21 4,529
2021-09-30 $19.13 $19.15 $19.05 $19.10 $19.10 1,873
2021-09-29 $19.12 $19.12 $18.88 $19.07 $19.07 3,506
2021-09-28 $19.25 $19.42 $19.06 $19.40 $19.40 7,195
2021-09-27 $19.03 $19.05 $18.97 $19.05 $19.05 2,174
2021-09-24 $18.91 $19.04 $18.84 $18.84 $18.84 1,916
2021-09-23 $18.95 $19.16 $18.95 $19.08 $19.08 11,755
2021-09-22 $18.99 $19.31 $18.00 $18.00 $18.00 18,363
2021-09-21 $18.71 $18.96 $18.71 $18.82 $18.82 10,988
2021-09-20 $18.48 $18.60 $18.26 $18.29 $18.29 14,056
2021-09-17 $19.00 $19.02 $18.83 $18.93 $18.93 17,784
2021-09-16 $18.95 $18.95 $18.56 $18.69 $18.69 10,294
2021-09-15 $19.28 $19.28 $19.12 $19.16 $19.16 10,791
2021-09-14 $19.95 $19.95 $19.67 $19.69 $19.69 9,546
2021-09-13 $20.56 $20.56 $20.29 $20.29 $20.29 10,412
2021-09-10 $20.83 $20.96 $20.66 $20.66 $20.66 16,258
2021-09-09 $20.33 $20.61 $20.33 $20.40 $20.40 14,685
2021-09-08 $20.21 $20.42 $20.21 $20.27 $20.27 29,606
2021-09-07 $20.00 $20.00 $19.84 $19.89 $19.89 12,670
2021-09-03 $19.73 $19.94 $19.73 $19.74 $19.74 17,305
2021-09-02 $19.90 $19.90 $19.46 $19.46 $19.46 10,031
2021-09-01 $19.80 $20.17 $19.80 $19.99 $19.99 35,165
2021-08-31 $19.05 $19.19 $19.05 $19.05 $19.05 6,456
2021-08-30 $18.74 $18.96 $18.60 $18.71 $18.71 6,980
2021-08-27 $18.69 $18.84 $18.67 $18.77 $18.77 3,818
2021-08-26 $19.09 $19.09 $18.64 $18.64 $18.64 4,003
2021-08-25 $19.17 $19.32 $19.13 $19.25 $19.25 16,080
2021-08-24 $18.94 $19.20 $18.81 $19.03 $19.03 43,713
2021-08-23 $18.00 $18.36 $18.00 $18.27 $18.27 9,442
2021-08-20 $18.14 $18.48 $18.14 $18.29 $18.29 8,142
2021-08-19 $18.16 $18.25 $17.91 $18.04 $18.04 15,284
2021-08-18 $18.36 $18.71 $18.36 $18.45 $18.45 14,105
2021-08-17 $18.40 $18.40 $18.17 $18.21 $18.21 7,353
2021-08-16 $18.13 $18.23 $18.01 $18.22 $18.22 8,369
2021-08-13 $18.00 $18.08 $18.00 $18.08 $18.08 6,762
2021-08-12 $18.27 $18.27 $18.03 $18.03 $18.03 9,901
2021-08-11 $18.03 $18.98 $18.03 $18.18 $18.18 15,698
2021-08-10 $17.71 $17.89 $17.65 $17.75 $17.75 11,210
2021-08-09 $17.50 $17.71 $17.42 $17.57 $17.57 18,495
2021-08-06 $17.50 $17.57 $17.37 $17.55 $17.55 24,057
2021-08-05 $17.55 $17.66 $17.54 $17.65 $17.65 7,528
2021-08-04 $17.85 $17.85 $17.65 $17.73 $17.73 16,834
2021-08-03 $18.13 $18.13 $17.98 $18.04 $18.04 11,028
2021-08-02 $18.42 $18.42 $18.13 $18.24 $18.24 20,072
2021-07-30 $18.32 $18.53 $18.23 $18.53 $18.53 14,682
2021-07-29 $18.82 $18.82 $18.40 $18.54 $18.54 25,136
2021-07-28 $18.80 $18.96 $18.71 $18.83 $18.83 11,852
2021-07-27 $18.49 $18.65 $18.31 $18.65 $18.65 13,268
2021-07-26 $19.08 $19.09 $18.98 $19.07 $19.07 16,084
2021-07-23 $19.55 $19.56 $19.36 $19.43 $19.43 10,420
2021-07-22 $19.85 $19.93 $19.69 $19.79 $19.79 17,358
2021-07-21 $19.85 $20.08 $19.85 $20.08 $20.08 12,795
2021-07-20 $20.39 $20.62 $20.31 $20.62 $20.62 10,104
2021-07-19 $19.89 $20.34 $19.89 $20.27 $20.27 11,201
2021-07-16 $20.22 $20.30 $20.00 $20.00 $20.00 14,873
2021-07-15 $20.01 $20.05 $19.88 $19.88 $19.88 5,543
2021-07-14 $19.98 $20.04 $19.96 $19.96 $19.96 3,405
2021-07-13 $20.01 $20.01 $19.85 $19.96 $19.96 6,096
2021-07-12 $20.03 $20.64 $19.80 $19.81 $19.81 11,348
2021-07-09 $19.92 $20.06 $19.83 $19.93 $19.93 9,005
2021-07-08 $20.00 $20.00 $19.80 $19.94 $19.94 14,682
2021-07-07 $20.51 $20.51 $20.37 $20.37 $20.37 2,303
2021-07-06 $21.00 $21.00 $20.40 $20.58 $20.58 15,696
2021-07-02 $21.00 $21.13 $21.00 $21.13 $21.13 22,511
2021-07-01 $21.11 $21.19 $21.11 $21.17 $21.17 3,500
2021-06-30 $21.10 $21.10 $21.00 $21.10 $21.10 9,479
2021-06-29 $21.29 $21.32 $21.21 $21.30 $21.30 7,581
2021-06-28 $21.50 $21.57 $21.25 $21.45 $21.45 7,596
2021-06-25 $21.60 $21.65 $21.50 $21.65 $21.65 5,057
2021-06-24 $21.69 $21.80 $21.65 $21.80 $21.80 5,563
2021-06-23 $21.87 $21.87 $21.51 $21.70 $21.70 6,587
2021-06-22 $21.77 $21.81 $21.67 $21.67 $21.67 10,788
2021-06-21 $22.08 $22.25 $21.93 $22.25 $22.25 6,147
2021-06-18 $21.87 $21.98 $21.87 $21.98 $21.98 8,084
2021-06-17 $21.86 $21.93 $21.60 $21.78 $21.78 6,034
2021-06-16 $21.90 $21.90 $21.51 $21.74 $21.74 7,771
2021-06-15 $22.10 $22.13 $21.84 $21.94 $21.94 8,546
2021-06-14 $22.26 $22.35 $22.13 $22.30 $22.30 5,853
2021-06-11 $22.27 $22.27 $22.06 $22.25 $22.25 9,619
2021-06-10 $21.99 $22.22 $21.99 $22.20 $22.20 7,994
2021-06-09 $22.58 $22.58 $22.35 $22.35 $22.35 5,889
2021-06-08 $22.44 $22.64 $22.26 $22.47 $22.47 5,199
2021-06-07 $22.20 $22.21 $22.01 $22.17 $22.17 13,858
2021-06-04 $22.11 $22.28 $22.11 $22.20 $22.20 6,332
2021-06-03 $22.40 $22.40 $22.25 $22.39 $22.39 8,265
2021-06-02 $22.82 $22.88 $22.73 $22.82 $22.82 6,285
2021-06-01 $22.71 $22.94 $22.38 $22.64 $22.64 18,383
2021-05-28 $23.20 $23.27 $23.10 $23.10 $23.10 5,214
2021-05-27 $23.32 $23.46 $23.29 $23.29 $23.29 6,559
2021-05-26 $23.30 $23.43 $22.97 $22.97 $22.97 23,761
2021-05-25 $23.12 $23.15 $22.91 $22.91 $22.91 6,846
2021-05-24 $23.08 $23.14 $22.96 $22.97 $22.97 11,112
2021-05-21 $23.03 $23.24 $22.89 $22.89 $22.89 5,538
2021-05-20 $23.00 $23.14 $22.98 $23.06 $23.06 5,032
2021-05-19 $22.69 $23.00 $22.55 $22.98 $22.98 11,602
2021-05-18 $22.95 $23.12 $22.71 $22.71 $22.71 14,508
2021-05-17 $22.21 $22.36 $22.17 $22.27 $22.27 6,180
2021-05-14 $22.06 $22.19 $21.88 $22.08 $22.08 5,698
2021-05-13 $21.67 $21.93 $21.60 $21.60 $21.60 7,987
2021-05-12 $21.70 $21.74 $21.55 $21.57 $21.57 4,102
2021-05-11 $21.49 $21.66 $21.47 $21.51 $21.51 6,855
2021-05-10 $21.77 $21.90 $21.68 $21.84 $21.84 7,126
2021-05-07 $21.81 $21.92 $21.71 $21.71 $21.71 8,474
2021-05-06 $21.85 $21.91 $21.77 $21.80 $21.80 6,955
2021-05-05 $21.62 $21.62 $21.25 $21.51 $21.51 17,200
2021-05-04 $22.26 $22.26 $21.61 $21.91 $21.91 37,942
2021-05-03 $21.82 $22.74 $21.70 $22.74 $22.74 37,379
2021-04-30 $22.01 $22.01 $21.51 $21.82 $21.82 26,507
2021-04-29 $23.04 $23.04 $22.17 $22.33 $22.33 6,663
2021-04-28 $22.49 $22.66 $22.40 $22.66 $22.66 4,725
2021-04-27 $22.80 $22.80 $22.50 $22.50 $22.50 11,941
2021-04-26 $22.75 $22.80 $22.62 $22.63 $22.63 6,312
2021-04-23 $22.67 $22.73 $22.67 $22.73 $22.73 9,385
2021-04-22 $22.86 $22.97 $22.66 $22.84 $22.84 10,887
2021-04-21 $22.80 $22.94 $22.80 $22.81 $22.81 9,568
2021-04-20 $23.13 $23.15 $22.88 $23.02 $23.02 19,806
2021-04-19 $23.29 $23.29 $23.08 $23.13 $23.13 6,715
2021-04-16 $23.32 $23.48 $23.21 $23.21 $23.21 9,535
2021-04-15 $22.99 $23.07 $22.90 $22.93 $22.93 4,400
2021-04-14 $23.15 $23.15 $22.89 $23.09 $23.09 7,248
2021-04-13 $23.12 $23.27 $23.04 $23.22 $23.22 6,561
2021-04-12 $23.59 $23.59 $23.19 $23.57 $23.57 8,653
2021-04-09 $23.67 $23.86 $23.60 $23.86 $23.86 5,977
2021-04-08 $24.02 $24.14 $23.98 $24.03 $24.03 8,604
2021-04-07 $23.60 $23.68 $23.52 $23.52 $23.52 4,269
2021-04-06 $23.69 $23.69 $23.49 $23.49 $23.49 6,434
2021-04-05 $23.69 $23.69 $23.50 $23.69 $23.69 3,798
2021-04-01 $23.48 $23.56 $23.29 $23.56 $23.56 5,044
2021-03-31 $23.80 $23.80 $23.40 $23.40 $23.40 8,598
2021-03-30 $23.78 $23.99 $23.49 $23.83 $23.83 9,109
2021-03-29 $23.96 $24.10 $23.87 $24.06 $24.06 4,665
2021-03-26 $23.75 $24.03 $23.50 $24.03 $24.03 8,015
2021-03-25 $23.02 $23.27 $23.01 $23.10 $23.10 15,143
2021-03-24 $23.22 $23.57 $23.00 $23.02 $23.02 14,732
2021-03-23 $24.50 $24.50 $24.22 $24.23 $24.23 13,087
2021-03-22 $25.64 $25.64 $25.26 $25.49 $25.49 11,769
2021-03-19 $25.04 $25.27 $24.98 $25.27 $25.27 10,626
2021-03-18 $25.85 $26.19 $25.78 $25.78 $25.78 14,065
2021-03-17 $25.49 $25.69 $25.38 $25.49 $25.49 19,947
2021-03-16 $26.00 $26.16 $25.95 $25.97 $25.97 41,073
2021-03-15 $24.50 $25.50 $24.50 $25.50 $25.50 40,865
2021-03-12 $23.43 $23.75 $23.39 $23.75 $23.75 8,251
2021-03-11 $23.36 $23.59 $23.27 $23.44 $23.44 17,239
2021-03-10 $22.74 $22.85 $22.60 $22.85 $22.85 6,940
2021-03-09 $22.30 $22.38 $22.17 $22.30 $22.30 21,849
2021-03-08 $22.54 $22.65 $22.12 $22.50 $22.50 26,020
2021-03-05 $23.40 $23.40 $22.82 $23.38 $23.38 19,173
2021-03-04 $23.79 $23.96 $23.37 $23.51 $23.51 26,863
2021-03-03 $22.97 $23.20 $22.93 $23.13 $23.13 25,967
2021-03-02 $23.15 $23.15 $22.78 $22.83 $22.83 7,972
2021-03-01 $23.00 $23.28 $23.00 $23.27 $23.27 19,677
2021-02-26 $22.88 $22.98 $22.52 $22.60 $22.60 18,456
2021-02-25 $23.75 $23.75 $23.11 $23.11 $23.11 34,452
2021-02-24 $23.96 $24.20 $23.65 $24.01 $24.01 40,122
2021-02-23 $23.82 $24.47 $23.70 $24.21 $24.21 63,667
2021-02-22 $22.71 $22.76 $22.47 $22.47 $22.47 20,852
2021-02-19 $22.59 $22.99 $22.59 $22.80 $22.80 17,878
2021-02-18 $22.54 $22.54 $22.00 $22.16 $22.16 11,184
2021-02-17 $22.66 $22.66 $22.34 $22.50 $22.50 15,198
2021-02-16 $22.47 $22.47 $22.16 $22.22 $22.22 8,373
2021-02-12 $22.37 $22.37 $22.25 $22.25 $22.25 6,255
2021-02-11 $22.14 $22.42 $22.12 $22.16 $22.16 14,907
2021-02-10 $22.05 $22.10 $21.75 $21.85 $21.85 9,088
2021-02-09 $22.05 $22.40 $22.02 $22.22 $22.22 24,024
2021-02-08 $21.73 $21.88 $21.68 $21.83 $21.83 12,143
2021-02-05 $21.33 $21.60 $21.18 $21.50 $21.50 36,077
2021-02-04 $20.35 $20.49 $20.35 $20.49 $20.49 14,193
2021-02-03 $20.27 $20.65 $20.27 $20.65 $20.65 32,010
2021-02-02 $20.75 $20.81 $20.47 $20.59 $20.59 22,193
2021-02-01 $20.48 $20.80 $20.42 $20.44 $20.44 20,209
2021-01-29 $20.26 $20.83 $20.01 $20.06 $20.06 9,795
2021-01-28 $19.87 $20.07 $19.80 $20.07 $20.07 19,598
2021-01-27 $20.07 $20.32 $19.82 $19.88 $19.88 13,655
2021-01-26 $20.22 $20.53 $20.21 $20.32 $20.32 21,086
2021-01-25 $20.23 $20.30 $19.99 $20.30 $20.30 65,107
2021-01-22 $20.50 $20.55 $20.12 $20.43 $20.43 40,343
2021-01-21 $21.01 $21.01 $20.68 $20.69 $20.69 14,881
2021-01-20 $20.65 $21.20 $20.65 $21.20 $21.20 12,012
2021-01-19 $21.28 $21.38 $21.04 $21.35 $21.35 26,040
2021-01-15 $20.65 $20.65 $20.34 $20.55 $20.55 16,865
2021-01-14 $21.21 $21.45 $20.88 $20.96 $20.96 10,622
2021-01-13 $21.22 $21.28 $21.11 $21.12 $21.12 9,206
2021-01-12 $20.90 $20.97 $20.85 $20.86 $20.86 6,557
2021-01-11 $20.95 $20.95 $20.50 $20.62 $20.62 36,778
2021-01-08 $21.46 $21.72 $21.44 $21.64 $21.64 9,699
2021-01-07 $21.51 $21.88 $21.45 $21.74 $21.74 11,422
2021-01-06 $22.01 $22.20 $21.76 $22.05 $22.05 16,818
2021-01-05 $21.60 $22.20 $21.60 $22.17 $22.17 24,461
2021-01-04 $22.19 $22.19 $21.68 $21.77 $21.77 16,092
2020-12-31 $21.79 $21.79 $21.28 $21.51 $21.51 14,278
2020-12-30 $21.79 $21.87 $21.67 $21.80 $21.80 16,601
2020-12-29 $21.84 $22.15 $21.80 $21.83 $21.83 9,389
2020-12-28 $21.64 $21.90 $21.55 $21.81 $21.81 10,124
2020-12-24 $21.67 $21.82 $21.67 $21.73 $21.73 1,634
2020-12-23 $21.45 $21.56 $21.32 $21.49 $21.49 12,683
2020-12-22 $21.79 $21.84 $21.49 $21.49 $21.49 15,776
2020-12-21 $21.92 $22.04 $21.65 $21.94 $21.94 33,253
2020-12-18 $22.76 $22.99 $22.75 $22.99 $22.99 23,362
2020-12-17 $22.57 $22.98 $22.57 $22.98 $22.98 7,835
2020-12-16 $22.56 $22.56 $22.20 $22.20 $22.20 18,143
2020-12-15 $22.62 $22.91 $22.62 $22.83 $22.83 5,378
2020-12-14 $22.43 $22.57 $22.41 $22.49 $22.49 6,427
2020-12-11 $23.09 $23.17 $22.65 $22.84 $22.84 34,519
2020-12-10 $22.74 $23.00 $22.74 $22.97 $22.97 13,711
2020-12-09 $23.25 $23.25 $22.66 $22.84 $22.84 20,208
2020-12-08 $23.35 $23.39 $23.10 $23.39 $23.39 16,024
2020-12-07 $23.50 $23.51 $23.25 $23.45 $23.45 22,665
2020-12-04 $24.04 $24.07 $23.84 $23.95 $23.95 14,061
2020-12-03 $23.83 $24.31 $23.77 $24.04 $24.04 40,535
2020-12-02 $23.00 $23.11 $22.86 $22.94 $22.94 5,993
2020-12-01 $23.02 $23.39 $22.93 $23.20 $23.20 21,938
2020-11-30 $22.89 $22.95 $22.38 $22.38 $22.38 14,795
2020-11-27 $23.53 $23.53 $23.18 $23.26 $23.26 6,236
2020-11-25 $23.15 $23.15 $22.79 $23.14 $23.14 16,687
2020-11-24 $22.92 $23.42 $22.92 $23.34 $23.34 19,122
2020-11-23 $22.61 $22.61 $22.20 $22.27 $22.27 26,288
2020-11-20 $22.55 $22.65 $22.47 $22.65 $22.65 6,794
2020-11-19 $22.96 $22.96 $22.79 $22.87 $22.87 7,146
2020-11-18 $23.44 $23.44 $22.90 $22.98 $22.98 8,866
2020-11-17 $23.77 $23.77 $23.13 $23.45 $23.45 8,211
2020-11-16 $22.78 $23.25 $22.78 $23.20 $23.20 17,807
2020-11-13 $22.17 $22.67 $22.17 $22.48 $22.48 16,726
2020-11-12 $22.84 $22.84 $22.16 $22.28 $22.28 7,627
2020-11-11 $22.97 $23.18 $22.97 $23.04 $23.04 21,429
2020-11-10 $22.68 $22.99 $22.67 $22.75 $22.75 16,378
2020-11-09 $23.26 $23.26 $22.04 $22.68 $22.68 60,905
2020-11-06 $21.00 $21.00 $20.70 $20.89 $20.89 10,469
2020-11-05 $20.91 $21.09 $20.72 $21.06 $21.06 20,399
2020-11-04 $20.43 $20.93 $20.43 $20.81 $20.81 15,837
2020-11-03 $19.96 $20.05 $19.86 $20.04 $20.04 4,679
2020-11-02 $19.71 $19.72 $19.50 $19.69 $19.69 9,770
2020-10-30 $20.00 $20.00 $19.58 $19.65 $19.65 6,342
2020-10-29 $20.09 $20.30 $20.09 $20.29 $20.29 4,829
2020-10-28 $20.74 $20.74 $20.00 $20.10 $20.10 24,500
2020-10-27 $21.28 $21.35 $21.10 $21.20 $21.20 6,787
2020-10-26 $21.55 $21.70 $21.37 $21.37 $21.37 10,120
2020-10-23 $21.84 $21.89 $21.71 $21.86 $21.86 9,649
2020-10-22 $21.25 $21.34 $21.09 $21.29 $21.29 14,214
2020-10-21 $21.42 $21.81 $21.41 $21.52 $21.52 13,170
2020-10-20 $21.01 $21.06 $20.89 $20.94 $20.94 3,998
2020-10-19 $21.00 $21.20 $20.88 $20.89 $20.89 7,538
2020-10-16 $20.81 $20.97 $20.74 $20.97 $20.97 6,143
2020-10-15 $20.75 $20.91 $20.52 $20.57 $20.57 9,717
2020-10-14 $21.52 $21.52 $21.04 $21.12 $21.12 23,335
2020-10-13 $21.76 $21.96 $21.70 $21.84 $21.84 6,748
2020-10-12 $21.92 $22.01 $21.75 $21.87 $21.87 12,873
2020-10-09 $21.98 $22.28 $21.98 $22.07 $22.07 11,260
2020-10-08 $22.12 $22.71 $21.94 $22.71 $22.71 22,291
2020-10-07 $21.96 $22.12 $21.88 $21.98 $21.98 5,322
2020-10-06 $21.90 $22.06 $21.61 $21.69 $21.69 6,428
2020-10-05 $21.68 $21.68 $21.44 $21.57 $21.57 8,362
2020-10-02 $21.65 $22.00 $21.51 $21.64 $21.64 8,294
2020-10-01 $21.94 $22.01 $21.71 $21.91 $21.91 10,225
2020-09-30 $21.53 $21.86 $21.51 $21.60 $21.60 19,365
2020-09-29 $21.35 $21.38 $21.14 $21.28 $21.28 12,359
2020-09-28 $20.95 $21.68 $20.95 $21.59 $21.59 25,541
2020-09-25 $20.17 $20.48 $20.07 $20.47 $20.47 16,737
2020-09-24 $20.62 $20.82 $20.49 $20.60 $20.60 17,937
2020-09-23 $21.53 $21.75 $21.12 $21.12 $21.12 15,504
2020-09-22 $22.00 $22.00 $21.51 $21.77 $21.77 18,322
2020-09-21 $22.73 $22.73 $22.20 $22.49 $22.49 40,630
2020-09-18 $23.50 $23.50 $22.90 $23.24 $23.24 13,680
2020-09-17 $23.92 $24.13 $23.85 $24.00 $24.00 22,670
2020-09-16 $23.95 $24.07 $23.81 $23.81 $23.81 44,262
2020-09-15 $23.65 $23.98 $23.50 $23.50 $23.50 20,778
2020-09-14 $22.99 $23.25 $22.97 $23.22 $23.22 14,879
2020-09-11 $23.00 $23.07 $22.75 $22.92 $22.92 13,769
2020-09-10 $23.23 $23.37 $22.86 $22.95 $22.95 26,894
2020-09-09 $23.45 $23.90 $23.45 $23.69 $23.69 62,513
2020-09-08 $22.06 $22.98 $22.00 $22.40 $22.40 72,309
2020-09-04 $21.00 $21.14 $20.75 $20.85 $20.85 41,774
2020-09-03 $20.56 $20.77 $20.23 $20.35 $20.35 23,699
2020-09-02 $20.33 $20.40 $20.03 $20.33 $20.33 9,707
2020-09-01 $20.57 $20.57 $20.39 $20.41 $20.41 8,833
2020-08-31 $20.97 $20.97 $20.31 $20.31 $20.31 25,768
2020-08-28 $20.36 $20.97 $20.36 $20.40 $20.40 16,878
2020-08-27 $20.27 $20.41 $20.17 $20.22 $20.22 23,779
2020-08-26 $20.55 $20.55 $20.23 $20.23 $20.23 15,943
2020-08-25 $20.11 $20.36 $20.11 $20.32 $20.32 28,801
2020-08-24 $19.61 $19.61 $19.35 $19.49 $19.49 22,066
2020-08-21 $19.68 $19.88 $19.65 $19.77 $19.77 14,873
2020-08-20 $19.44 $19.72 $19.33 $19.65 $19.65 17,692
2020-08-19 $19.06 $19.19 $19.00 $19.03 $19.03 23,233
2020-08-18 $19.12 $19.12 $18.91 $18.94 $18.94 20,757
2020-08-17 $19.32 $19.48 $19.12 $19.36 $19.36 12,003
2020-08-14 $19.36 $19.51 $19.25 $19.39 $19.39 14,161
2020-08-13 $19.40 $19.42 $19.22 $19.25 $19.25 12,110
2020-08-12 $19.43 $19.72 $19.43 $19.47 $19.47 43,406
2020-08-11 $19.00 $19.19 $18.66 $18.66 $18.66 20,556
2020-08-10 $18.40 $18.71 $18.38 $18.70 $18.70 25,239
2020-08-07 $18.31 $18.44 $18.30 $18.37 $18.37 8,304
2020-08-06 $18.34 $18.56 $18.34 $18.56 $18.56 21,384
2020-08-05 $18.23 $18.32 $18.16 $18.16 $18.16 16,190
2020-08-04 $17.94 $18.04 $17.89 $17.99 $17.99 16,558
2020-08-03 $17.90 $17.90 $17.77 $17.89 $17.89 9,565
2020-07-31 $17.81 $17.82 $17.46 $17.72 $17.72 11,222
2020-07-30 $17.81 $17.88 $17.56 $17.81 $17.81 9,311
2020-07-29 $17.93 $18.05 $17.89 $17.97 $17.97 14,098
2020-07-28 $17.90 $17.96 $17.82 $17.96 $17.96 7,763
2020-07-27 $17.96 $18.08 $17.95 $18.04 $18.04 23,305
2020-07-24 $17.94 $17.95 $17.80 $17.92 $17.92 14,570
2020-07-23 $18.29 $18.49 $18.06 $18.06 $18.06 32,085
2020-07-22 $18.47 $18.62 $18.39 $18.47 $18.47 11,890
2020-07-21 $18.79 $18.79 $18.32 $18.34 $18.34 14,554
2020-07-20 $18.23 $18.68 $18.23 $18.65 $18.65 18,998
2020-07-17 $18.25 $18.45 $18.11 $18.23 $18.23 14,900
2020-07-16 $18.32 $18.35 $18.18 $18.19 $18.19 14,800
2020-07-15 $18.53 $18.58 $18.38 $18.54 $18.54 19,300
2020-07-14 $18.28 $18.45 $18.20 $18.35 $18.35 11,400
2020-07-13 $18.27 $18.62 $18.20 $18.20 $18.20 18,800
2020-07-10 $18.30 $18.56 $18.30 $18.54 $18.54 25,200
2020-07-09 $19.13 $19.13 $18.59 $18.71 $18.71 16,300
2020-07-08 $19.10 $19.35 $18.85 $19.35 $19.35 17,800
2020-07-07 $18.90 $19.27 $18.77 $18.81 $18.81 42,900
2020-07-06 $19.22 $20.44 $19.22 $20.44 $20.06 76,200
2020-07-02 $18.47 $18.78 $18.41 $18.71 $18.37 27,200
2020-07-01 $18.18 $18.26 $18.02 $18.17 $17.84 12,600
2020-06-30 $17.91 $18.12 $17.77 $18.12 $17.79 13,700
2020-06-29 $18.09 $18.33 $17.97 $18.33 $17.99 24,600
2020-06-26 $18.34 $18.34 $17.91 $18.10 $17.77 24,900
2020-06-25 $18.25 $18.42 $18.10 $18.42 $18.08 16,200
2020-06-24 $18.53 $18.53 $18.09 $18.49 $18.15 18,300
2020-06-23 $18.90 $18.90 $18.55 $18.70 $18.36 10,500
2020-06-22 $18.73 $18.83 $18.65 $18.77 $18.42 34,800
2020-06-19 $19.17 $19.43 $18.71 $18.97 $18.62 25,400
2020-06-18 $18.75 $19.07 $18.75 $18.96 $18.61 16,100
2020-06-17 $18.90 $18.93 $18.68 $18.70 $18.36 24,300
2020-06-16 $19.77 $19.79 $19.04 $19.05 $18.70 36,900
2020-06-15 $18.60 $19.25 $18.52 $19.02 $18.67 32,600
2020-06-12 $19.20 $19.27 $18.77 $19.12 $18.77 47,600
2020-06-11 $17.87 $19.01 $17.87 $18.50 $18.16 61,300
2020-06-10 $20.00 $20.00 $19.10 $19.40 $19.04 117,200
2020-06-09 $20.56 $20.56 $20.18 $20.31 $19.94 48,900
2020-06-08 $21.05 $21.09 $20.41 $20.88 $20.50 82,800
2020-06-05 $20.31 $20.84 $20.25 $20.28 $19.91 152,200
2020-06-04 $18.39 $18.80 $18.36 $18.80 $18.45 52,400
2020-06-03 $18.58 $18.63 $18.32 $18.57 $18.23 48,400
2020-06-02 $18.10 $18.63 $18.07 $18.50 $18.16 101,300
2020-06-01 $17.42 $17.69 $17.42 $17.60 $17.28 31,600
2020-05-29 $17.01 $17.38 $16.85 $17.38 $17.06 35,000
2020-05-28 $17.39 $17.55 $17.14 $17.22 $16.90 50,000
2020-05-27 $17.59 $17.87 $17.08 $17.73 $17.40 75,200
2020-05-26 $17.38 $18.27 $17.25 $18.27 $17.93 49,200
2020-05-22 $17.09 $17.29 $16.67 $16.72 $16.41 50,800
2020-05-21 $17.74 $17.99 $17.43 $17.70 $17.37 53,200
2020-05-20 $18.36 $18.57 $18.19 $18.34 $18.00 28,600
2020-05-19 $18.20 $18.43 $18.00 $18.09 $17.76 30,100
2020-05-18 $17.75 $18.19 $17.73 $18.17 $17.84 29,700
2020-05-15 $17.26 $17.58 $17.24 $17.48 $17.16 11,800
2020-05-14 $17.51 $17.76 $17.00 $17.76 $17.43 22,500
2020-05-13 $18.41 $18.60 $17.57 $17.96 $17.63 44,900
2020-05-12 $19.12 $19.12 $18.68 $18.72 $18.37 18,600
2020-05-11 $18.99 $19.21 $18.75 $19.21 $18.86 35,400
2020-05-08 $18.90 $19.69 $18.78 $18.99 $18.64 22,200
2020-05-07 $18.60 $18.69 $18.28 $18.54 $18.20 37,300
2020-05-06 $19.30 $19.30 $18.57 $18.69 $18.35 37,900
2020-05-05 $19.70 $19.85 $19.57 $19.57 $19.21 18,700
2020-05-04 $19.79 $19.93 $18.90 $19.92 $19.55 41,300
2020-05-01 $20.83 $21.10 $19.72 $20.20 $19.83 28,900
2020-04-30 $21.56 $21.69 $19.72 $19.72 $19.36 16,200
2020-04-29 $21.26 $21.60 $21.13 $21.51 $21.11 31,700
2020-04-28 $20.77 $20.77 $20.39 $20.39 $20.01 21,500
2020-04-27 $20.26 $20.36 $19.82 $20.29 $19.92 25,800
2020-04-24 $20.16 $20.36 $20.00 $20.23 $19.86 15,900
2020-04-23 $20.28 $20.50 $20.00 $20.01 $19.64 32,400
2020-04-22 $19.68 $20.00 $19.63 $19.83 $19.46 32,500
2020-04-21 $18.80 $18.91 $18.60 $18.60 $18.26 24,400
2020-04-20 $19.05 $19.49 $19.02 $19.03 $18.68 44,800
2020-04-17 $18.73 $19.29 $18.53 $18.85 $18.50 56,600
2020-04-16 $18.10 $18.10 $17.80 $17.90 $17.57 22,900
2020-04-15 $18.16 $18.35 $18.03 $18.15 $17.82 21,500
2020-04-14 $18.70 $18.76 $18.32 $18.41 $18.07 47,100
2020-04-13 $18.19 $18.53 $18.11 $18.45 $18.11 32,300
2020-04-09 $18.59 $18.78 $18.21 $18.21 $17.87 53,700
2020-04-08 $18.14 $18.49 $18.09 $18.28 $17.94 39,500
2020-04-07 $18.63 $18.73 $17.87 $18.03 $17.70 62,600
2020-04-06 $17.05 $17.42 $16.94 $17.24 $16.92 41,500
2020-04-03 $16.14 $17.12 $16.14 $16.67 $16.36 31,400
2020-04-02 $16.70 $17.18 $16.66 $17.11 $16.79 39,700
2020-04-01 $17.40 $17.40 $16.37 $16.46 $16.16 29,100
2020-03-31 $17.37 $17.97 $17.20 $17.39 $17.07 35,900
2020-03-30 $17.37 $17.91 $16.80 $17.45 $17.13 50,800
2020-03-27 $17.45 $18.12 $17.17 $17.88 $17.55 90,800
2020-03-26 $18.48 $18.84 $18.30 $18.73 $18.38 52,400
2020-03-25 $19.00 $19.09 $17.70 $18.28 $17.94 59,000
2020-03-24 $17.30 $18.73 $17.09 $17.67 $17.34 64,300
2020-03-23 $16.41 $16.59 $15.80 $16.17 $15.87 45,900
2020-03-20 $17.81 $17.81 $16.78 $16.78 $16.47 74,300
2020-03-19 $17.69 $18.41 $17.11 $17.97 $17.64 35,600
2020-03-18 $18.15 $18.34 $16.56 $17.55 $17.23 69,700
2020-03-17 $19.00 $19.58 $18.70 $19.13 $18.78 82,300
2020-03-16 $19.76 $19.85 $19.00 $19.01 $18.66 49,600
2020-03-13 $20.50 $21.19 $20.34 $20.94 $20.55 70,600
2020-03-12 $21.62 $21.62 $19.70 $19.79 $19.43 77,300
2020-03-11 $22.50 $22.50 $21.70 $21.97 $21.57 45,200
2020-03-10 $22.40 $22.55 $21.93 $22.55 $22.13 57,300
2020-03-09 $22.02 $22.32 $21.26 $21.63 $21.23 115,700
2020-03-06 $21.36 $22.71 $21.08 $22.25 $21.84 117,700
2020-03-05 $21.71 $21.89 $21.52 $21.56 $21.16 35,700
2020-03-04 $21.79 $22.10 $21.69 $22.05 $21.64 47,700
2020-03-03 $21.58 $21.81 $21.27 $21.51 $21.11 58,200
2020-03-02 $21.54 $21.54 $21.20 $21.41 $21.02 70,300
2020-02-28 $21.39 $21.50 $20.95 $21.42 $21.03 38,100
2020-02-27 $22.25 $22.25 $21.52 $21.82 $21.42 106,800
2020-02-26 $22.50 $22.58 $22.17 $22.25 $21.84 34,400
2020-02-25 $22.78 $22.78 $22.16 $22.16 $21.75 42,900
2020-02-24 $23.16 $23.16 $22.50 $22.61 $22.19 78,100
2020-02-21 $24.10 $24.14 $23.60 $23.74 $23.30 79,500
2020-02-20 $25.00 $25.00 $24.55 $24.70 $24.24 31,800
2020-02-19 $25.10 $26.99 $24.81 $25.46 $24.99 196,500
2020-02-18 $24.06 $24.21 $24.01 $24.18 $23.73 18,400
2020-02-14 $23.99 $24.28 $23.94 $24.08 $23.64 15,500
2020-02-13 $24.36 $24.36 $24.00 $24.11 $23.67 39,300
2020-02-12 $24.64 $24.91 $24.51 $24.85 $24.39 40,200
2020-02-11 $24.34 $24.67 $24.30 $24.58 $24.13 48,700
2020-02-10 $23.74 $23.93 $23.51 $23.93 $23.49 34,900
2020-02-07 $24.25 $24.25 $23.78 $23.94 $23.50 65,400
2020-02-06 $24.20 $24.38 $24.00 $24.33 $23.88 91,500
2020-02-05 $24.08 $24.20 $23.62 $23.63 $23.19 59,900
2020-02-04 $23.09 $23.92 $22.95 $23.60 $23.17 89,000
2020-02-03 $22.60 $23.21 $22.60 $23.16 $22.73 45,300
2020-01-31 $22.80 $23.03 $22.70 $22.79 $22.37 35,600
2020-01-30 $22.96 $23.18 $22.69 $23.03 $22.61 33,100
2020-01-29 $23.00 $23.64 $23.00 $23.29 $22.86 58,200
2020-01-28 $22.75 $23.11 $22.60 $22.84 $22.42 86,000
2020-01-27 $22.40 $22.41 $22.18 $22.40 $21.99 115,400
2020-01-24 $24.44 $24.60 $24.08 $24.09 $23.65 44,900
2020-01-23 $24.20 $24.49 $24.05 $24.44 $23.99 60,700
2020-01-22 $25.00 $25.39 $24.67 $24.85 $24.39 81,100
2020-01-21 $24.77 $25.06 $24.27 $24.61 $24.16 109,500
2020-01-17 $27.58 $27.58 $27.46 $27.48 $26.97 6,600
2020-01-16 $27.71 $27.77 $27.62 $27.77 $27.26 2,900
2020-01-15 $28.05 $28.05 $27.51 $27.54 $27.03 10,200
2020-01-14 $28.32 $28.45 $28.19 $28.22 $27.70 14,600
2020-01-13 $28.18 $28.47 $28.14 $28.43 $27.91 11,300
2020-01-10 $27.76 $28.00 $27.58 $27.82 $27.31 12,400
2020-01-09 $26.87 $27.15 $26.87 $27.15 $26.65 13,900
2020-01-08 $26.28 $26.65 $26.13 $26.60 $26.11 14,500
2020-01-07 $26.51 $26.61 $26.39 $26.57 $26.08 7,700
2020-01-06 $26.40 $26.60 $26.34 $26.60 $26.11 18,500
2020-01-03 $27.47 $27.75 $27.14 $27.58 $27.07 8,100
2020-01-02 $28.12 $28.50 $27.95 $28.50 $27.97 27,500
2019-12-31 $27.50 $27.75 $27.09 $27.37 $26.87 14,700
2019-12-30 $27.69 $27.78 $27.56 $27.72 $27.21 11,300
2019-12-27 $26.90 $26.98 $26.84 $26.98 $26.48 5,300
2019-12-26 $26.48 $26.65 $26.48 $26.52 $26.03 2,600
2019-12-24 $26.35 $26.38 $26.35 $26.37 $25.88 2,200
2019-12-23 $26.51 $26.51 $26.35 $26.35 $25.86 12,100
2019-12-20 $26.72 $26.99 $26.41 $26.41 $25.92 22,600
2019-12-19 $26.60 $26.85 $26.49 $26.85 $26.36 8,200
2019-12-18 $26.77 $26.77 $26.51 $26.63 $26.14 5,900
2019-12-17 $27.20 $27.60 $27.16 $27.35 $26.85 9,000
2019-12-16 $26.77 $27.20 $26.77 $27.20 $26.70 27,900
2019-12-13 $26.76 $26.79 $26.24 $26.48 $25.99 20,100
2019-12-12 $25.80 $26.49 $25.79 $26.46 $25.97 23,500
2019-12-11 $25.17 $25.45 $25.17 $25.31 $24.84 12,400
2019-12-10 $24.47 $24.63 $24.41 $24.59 $24.14 3,900
2019-12-09 $24.42 $24.70 $24.42 $24.52 $24.07 6,200
2019-12-06 $24.50 $24.74 $24.39 $24.39 $23.94 8,200
2019-12-05 $24.28 $24.28 $24.15 $24.22 $23.77 7,600
2019-12-04 $24.71 $24.87 $24.43 $24.46 $24.01 4,600
2019-12-03 $24.43 $24.44 $24.39 $24.40 $23.95 2,800
2019-12-02 $25.11 $25.12 $24.96 $25.12 $24.66 7,200
2019-11-29 $25.06 $25.35 $25.00 $25.35 $24.88 5,800
2019-11-27 $25.47 $25.58 $25.47 $25.48 $25.01 4,700
2019-11-26 $25.29 $25.29 $25.00 $25.14 $24.68 4,300
2019-11-25 $24.97 $25.19 $24.92 $25.16 $24.70 7,200
2019-11-22 $24.40 $24.55 $24.40 $24.47 $24.02 5,800
2019-11-21 $24.60 $24.84 $24.54 $24.84 $24.38 2,900
2019-11-20 $24.86 $24.86 $24.50 $24.50 $24.05 5,500
2019-11-19 $25.51 $25.51 $25.27 $25.30 $24.83 3,300
2019-11-18 $25.43 $25.45 $25.29 $25.32 $24.85 3,200
2019-11-15 $25.55 $25.81 $25.55 $25.81 $25.33 3,900
2019-11-14 $25.46 $25.46 $25.36 $25.42 $24.95 2,700
2019-11-13 $25.64 $25.85 $25.48 $25.48 $25.01 7,300
2019-11-12 $26.04 $26.23 $25.96 $26.18 $25.70 5,200
2019-11-11 $26.66 $26.66 $26.05 $26.36 $25.87 15,000
2019-11-08 $27.35 $27.35 $27.03 $27.17 $26.67 3,900
2019-11-07 $27.16 $27.47 $27.14 $27.35 $26.85 12,400
2019-11-06 $27.19 $27.19 $25.87 $25.87 $25.39 22,500
2019-11-05 $26.50 $27.03 $26.40 $26.91 $26.41 45,300
2019-11-04 $26.05 $26.44 $26.05 $26.19 $25.71 11,000
2019-11-01 $25.18 $25.22 $25.07 $25.07 $24.61 5,000
2019-10-31 $24.98 $24.98 $24.62 $24.74 $24.28 2,900
2019-10-30 $25.19 $25.36 $24.91 $25.25 $24.78 7,400
2019-10-29 $24.86 $25.39 $24.85 $25.34 $24.87 1,800
2019-10-28 $24.96 $25.12 $24.95 $25.12 $24.66 6,100
2019-10-25 $24.50 $24.72 $24.50 $24.72 $24.26 2,200
2019-10-24 $24.49 $24.49 $24.30 $24.30 $23.85 5,500
2019-10-23 $24.55 $24.73 $24.49 $24.73 $24.27 19,200
2019-10-22 $24.61 $24.70 $24.54 $24.67 $24.22 1,500
2019-10-21 $24.70 $24.70 $24.48 $24.70 $24.24 4,400
2019-10-18 $24.78 $24.93 $24.65 $24.93 $24.47 3,000
2019-10-17 $25.15 $25.15 $24.79 $24.96 $24.50 4,600
2019-10-16 $25.15 $25.19 $25.12 $25.18 $24.72 3,600
2019-10-15 $24.87 $25.05 $24.87 $25.00 $24.54 2,500
2019-10-14 $24.90 $24.90 $24.65 $24.70 $24.24 3,100
2019-10-11 $25.14 $25.23 $25.06 $25.23 $24.76 6,900
2019-10-10 $24.27 $24.63 $24.26 $24.45 $24.00 13,900
2019-10-09 $23.54 $23.54 $23.21 $23.43 $23.00 6,900
2019-10-08 $24.00 $24.00 $23.10 $23.10 $22.67 19,400
2019-10-07 $24.53 $24.69 $24.52 $24.53 $24.08 3,800
2019-10-04 $24.58 $24.77 $24.54 $24.77 $24.31 2,400
2019-10-03 $24.26 $24.45 $24.06 $24.45 $24.00 7,200
2019-10-02 $23.96 $23.96 $23.86 $23.94 $23.50 2,500
2019-10-01 $24.43 $24.43 $23.92 $24.10 $23.66 12,500
2019-09-30 $24.33 $24.33 $24.06 $24.14 $23.70 10,100
2019-09-27 $24.29 $24.29 $23.71 $23.81 $23.37 10,000
2019-09-26 $24.20 $24.20 $23.85 $23.97 $23.53 7,100
2019-09-25 $24.36 $24.48 $24.18 $24.48 $24.03 4,600
2019-09-24 $24.63 $24.63 $24.23 $24.43 $23.98 4,800
2019-09-23 $24.70 $24.81 $24.66 $24.75 $24.29 2,800
2019-09-20 $25.37 $25.37 $24.88 $24.91 $24.45 4,800
2019-09-19 $25.42 $25.49 $25.12 $25.12 $24.66 5,900
2019-09-18 $25.97 $25.97 $25.36 $25.44 $24.97 12,600
2019-09-17 $25.13 $25.48 $25.04 $25.37 $24.90 20,400
2019-09-16 $25.95 $26.01 $25.60 $25.60 $25.13 28,900
2019-09-13 $27.00 $27.36 $26.92 $27.13 $26.63 11,800
2019-09-12 $26.00 $26.57 $26.00 $26.47 $25.98 15,100
2019-09-11 $25.77 $25.97 $25.75 $25.97 $25.49 8,800
2019-09-10 $25.55 $25.61 $25.41 $25.61 $25.14 5,300
2019-09-09 $25.75 $25.88 $25.75 $25.83 $25.35 10,800
2019-09-06 $25.57 $25.73 $25.39 $25.58 $25.11 11,900
2019-09-05 $25.40 $25.46 $25.22 $25.41 $24.94 10,200
2019-09-04 $24.40 $24.63 $24.33 $24.47 $24.02 11,200
2019-09-03 $24.01 $24.56 $23.94 $24.45 $24.00 15,600
2019-08-30 $23.66 $24.30 $23.25 $23.60 $23.17 39,800
2019-08-29 $23.74 $23.83 $23.51 $23.70 $23.26 5,900
2019-08-28 $23.35 $23.62 $23.17 $23.60 $23.17 12,700
2019-08-27 $23.89 $23.89 $23.45 $23.63 $23.19 9,800
2019-08-26 $23.58 $23.71 $23.44 $23.61 $23.17 6,400
2019-08-23 $24.05 $24.05 $23.17 $23.20 $22.77 10,900
2019-08-22 $24.08 $24.12 $24.03 $24.09 $23.65 10,100
2019-08-21 $24.23 $24.23 $24.08 $24.08 $23.64 2,800
2019-08-20 $24.47 $24.59 $24.06 $24.08 $23.64 11,900
2019-08-19 $24.51 $24.91 $24.51 $24.75 $24.29 11,500
2019-08-16 $24.16 $24.19 $23.89 $24.11 $23.67 19,900
2019-08-15 $23.99 $24.01 $23.66 $24.01 $23.57 9,000
2019-08-14 $23.86 $23.90 $23.70 $23.77 $23.33 12,500
2019-08-13 $23.15 $24.35 $23.15 $24.11 $23.67 26,800
2019-08-12 $23.42 $23.42 $23.00 $23.19 $22.76 20,100
2019-08-09 $23.88 $23.88 $23.52 $23.84 $23.40 18,100
2019-08-08 $24.08 $24.26 $23.93 $24.02 $23.58 27,700
2019-08-07 $24.00 $24.23 $23.58 $24.23 $23.78 14,400
2019-08-06 $24.23 $24.50 $23.90 $24.23 $23.78 16,600
2019-08-05 $24.88 $24.94 $23.75 $23.81 $23.37 47,600
2019-08-02 $26.16 $26.37 $25.94 $26.05 $25.57 20,800
2019-08-01 $27.34 $27.42 $26.00 $26.00 $25.52 24,700
2019-07-31 $27.76 $27.89 $27.47 $27.47 $26.96 13,900
2019-07-30 $27.91 $27.97 $27.80 $27.86 $27.35 9,500
2019-07-29 $28.24 $28.36 $28.20 $28.36 $27.84 3,900
2019-07-26 $28.56 $28.56 $28.30 $28.44 $27.92 13,000
2019-07-25 $28.74 $28.74 $28.34 $28.39 $27.87 4,800
2019-07-24 $28.78 $28.97 $28.50 $28.91 $28.38 51,500
2019-07-23 $28.91 $29.08 $28.68 $29.07 $28.53 10,000
2019-07-22 $28.74 $28.83 $28.67 $28.83 $28.30 4,500
2019-07-19 $29.33 $29.88 $29.00 $29.00 $28.47 13,900
2019-07-18 $29.04 $29.19 $29.02 $29.19 $28.65 1,500
2019-07-17 $29.49 $29.49 $29.26 $29.26 $28.72 7,600
2019-07-16 $29.29 $29.29 $28.95 $29.14 $28.60 10,800
2019-07-15 $28.87 $29.40 $28.79 $29.14 $28.60 19,500
2019-07-12 $29.00 $29.03 $28.81 $28.92 $28.39 13,200
2019-07-11 $29.85 $30.04 $29.09 $29.20 $28.66 24,800
2019-07-10 $29.70 $30.90 $29.21 $30.89 $30.32 27,600
2019-07-09 $29.29 $29.80 $29.22 $29.80 $29.25 13,100
2019-07-08 $29.68 $29.70 $29.15 $29.66 $29.11 10,100
2019-07-05 $30.33 $30.33 $29.93 $30.17 $29.61 24,200
2019-07-03 $30.45 $30.69 $30.15 $30.24 $29.68 12,900
2019-07-02 $30.95 $30.95 $30.47 $30.61 $30.05 22,300
2019-07-01 $29.95 $30.53 $29.95 $30.41 $29.85 47,000
2019-06-28 $29.52 $29.69 $29.40 $29.42 $28.88 10,600
2019-06-27 $28.96 $29.23 $28.91 $29.23 $28.69 9,400
2019-06-26 $28.92 $29.06 $28.86 $28.95 $28.42 12,200
2019-06-25 $28.81 $28.90 $28.43 $28.43 $27.91 13,600
2019-06-24 $29.43 $29.54 $29.27 $29.29 $28.75 8,300
2019-06-21 $30.43 $30.43 $29.52 $29.52 $28.98 21,600
2019-06-20 $30.57 $30.96 $29.44 $30.67 $30.10 46,600
2019-06-19 $29.04 $29.20 $28.90 $28.90 $28.37 60,800
2019-06-18 $27.28 $28.35 $27.17 $28.32 $27.80 45,900
2019-06-17 $27.15 $27.52 $27.15 $27.52 $27.01 7,500
2019-06-14 $27.58 $27.82 $27.40 $27.50 $26.99 5,900
2019-06-13 $27.79 $28.00 $27.61 $27.71 $27.20 10,500
2019-06-12 $28.14 $28.14 $27.74 $27.77 $27.26 14,400
2019-06-11 $28.40 $28.49 $28.18 $28.49 $27.96 16,100
2019-06-10 $27.27 $27.44 $27.03 $27.03 $26.53 17,900
2019-06-07 $27.20 $27.57 $27.20 $27.57 $27.06 10,300
2019-06-06 $27.22 $27.22 $27.00 $27.14 $26.64 4,600
2019-06-05 $27.51 $27.54 $27.38 $27.41 $26.90 6,000
2019-06-04 $27.12 $27.46 $27.10 $27.37 $26.87 11,400
2019-06-03 $27.24 $27.65 $27.16 $27.38 $26.88 7,300
2019-05-31 $27.38 $27.62 $27.24 $27.41 $26.90 43,900
2019-05-30 $28.00 $28.00 $27.62 $27.99 $27.47 9,100
2019-05-29 $28.95 $28.95 $28.44 $28.55 $28.02 20,700
2019-05-28 $28.33 $28.95 $28.05 $28.95 $28.42 17,400
2019-05-24 $27.49 $27.84 $27.20 $27.20 $26.70 12,000
2019-05-23 $27.45 $27.64 $27.16 $27.30 $26.80 11,400
2019-05-22 $28.16 $28.40 $28.09 $28.38 $27.86 3,100
2019-05-21 $28.22 $28.67 $28.22 $28.55 $28.02 9,700
2019-05-20 $28.42 $28.78 $28.01 $28.21 $27.69 25,800
2019-05-17 $29.50 $29.59 $29.31 $29.36 $28.82 10,400
2019-05-16 $29.99 $30.22 $29.84 $29.92 $29.37 13,700
2019-05-15 $30.20 $30.63 $29.85 $29.86 $29.31 15,900
2019-05-14 $30.39 $30.65 $30.05 $30.50 $29.94 21,800
2019-05-13 $31.44 $31.44 $30.58 $30.59 $30.03 15,000
2019-05-10 $31.74 $32.30 $31.10 $32.02 $31.43 10,100
2019-05-09 $30.25 $31.30 $30.24 $31.02 $30.45 22,300
2019-05-08 $32.57 $32.57 $31.95 $32.23 $31.64 17,100
2019-05-07 $34.00 $34.00 $32.60 $32.98 $32.37 21,000
2019-05-06 $34.25 $34.25 $33.37 $34.00 $33.37 25,700
2019-05-03 $36.64 $37.07 $36.64 $37.07 $36.39 6,400
2019-05-02 $36.49 $36.58 $36.14 $36.20 $35.53 13,500
2019-05-01 $34.60 $35.26 $34.53 $35.00 $34.35 3,900
2019-04-30 $35.19 $35.27 $34.30 $34.40 $33.77 21,500
2019-04-29 $34.69 $35.00 $34.14 $34.54 $33.90 11,300
2019-04-26 $34.19 $34.73 $34.19 $34.53 $33.89 12,400
2019-04-25 $34.22 $34.22 $33.90 $34.06 $33.43 8,300
2019-04-24 $35.12 $35.18 $34.83 $34.83 $34.19 8,100
2019-04-23 $35.56 $35.56 $34.67 $34.85 $34.21 16,100
2019-04-22 $37.24 $37.24 $36.10 $37.00 $36.32 8,100
2019-04-18 $37.89 $37.92 $37.00 $37.65 $36.96 13,600
2019-04-17 $37.83 $37.98 $37.30 $37.74 $37.04 22,600
2019-04-16 $37.50 $37.50 $37.30 $37.37 $36.68 2,200
2019-04-15 $37.30 $37.30 $37.00 $37.15 $36.47 18,400
2019-04-12 $38.16 $38.28 $37.39 $37.82 $37.12 21,900
2019-04-11 $38.02 $38.02 $37.36 $37.36 $36.67 21,300
2019-04-10 $38.98 $38.98 $38.56 $38.72 $38.01 7,800
2019-04-09 $39.07 $39.07 $38.71 $38.71 $38.00 6,000
2019-04-08 $39.31 $39.31 $38.89 $39.21 $38.49 13,000
2019-04-05 $39.50 $39.97 $39.50 $39.91 $39.17 13,000
2019-04-04 $39.89 $40.00 $39.20 $39.68 $38.95 37,200
2019-04-03 $37.99 $42.50 $37.03 $41.90 $41.13 178,800
2019-04-02 $36.11 $36.73 $36.00 $36.24 $35.57 24,000
2019-04-01 $36.73 $36.75 $35.76 $36.19 $35.52 21,300
2019-03-29 $34.99 $34.99 $34.15 $34.36 $33.73 12,900
2019-03-28 $33.68 $33.88 $33.11 $33.44 $32.82 44,300
2019-03-27 $33.40 $33.50 $33.20 $33.48 $32.86 5,500
2019-03-26 $32.28 $32.70 $32.28 $32.41 $31.81 16,000
2019-03-25 $32.30 $32.33 $32.07 $32.28 $31.69 12,500
2019-03-22 $32.91 $32.91 $32.28 $32.75 $32.15 12,000
2019-03-21 $32.74 $33.31 $32.74 $33.21 $32.60 4,400
2019-03-20 $32.65 $32.87 $32.14 $32.66 $32.06 13,000
2019-03-19 $33.51 $33.69 $33.45 $33.45 $32.83 8,100
2019-03-18 $33.03 $33.22 $32.94 $33.22 $32.61 8,800
2019-03-15 $32.67 $33.03 $32.67 $32.99 $32.38 11,300
2019-03-14 $32.41 $32.65 $32.27 $32.33 $31.73 18,600
2019-03-13 $31.30 $31.41 $31.14 $31.15 $30.58 10,000
2019-03-12 $31.49 $31.49 $31.19 $31.26 $30.68 5,600
2019-03-11 $30.42 $31.35 $30.42 $31.35 $30.77 15,100
2019-03-08 $30.00 $30.07 $29.80 $29.94 $29.39 12,600
2019-03-07 $31.43 $31.43 $30.56 $30.56 $30.00 21,300
2019-03-06 $32.38 $32.41 $32.00 $32.12 $31.53 9,400
2019-03-05 $32.23 $32.65 $32.12 $32.65 $32.05 7,100
2019-03-04 $32.96 $32.96 $31.80 $31.91 $31.32 15,200
2019-03-01 $32.75 $32.77 $32.45 $32.75 $32.15 13,800
2019-02-28 $32.31 $32.31 $31.93 $32.10 $31.51 15,500
2019-02-27 $33.12 $33.12 $32.86 $32.97 $32.36 22,200
2019-02-26 $34.00 $34.08 $33.55 $34.08 $33.45 9,200
2019-02-25 $35.51 $35.73 $35.09 $35.51 $34.86 30,000
2019-02-22 $34.26 $34.67 $34.00 $34.67 $34.03 34,200
2019-02-21 $32.74 $32.88 $32.57 $32.57 $31.97 12,200
2019-02-20 $31.50 $31.78 $31.50 $31.63 $31.05 5,300
2019-02-19 $31.20 $31.20 $30.74 $31.18 $30.61 7,700
2019-02-15 $31.54 $31.55 $31.23 $31.41 $30.83 12,200
2019-02-14 $31.80 $32.00 $31.73 $32.00 $31.41 10,700
2019-02-13 $31.30 $31.44 $31.06 $31.19 $30.62 16,800
2019-02-12 $29.93 $30.39 $29.93 $30.18 $29.62 6,200
2019-02-11 $29.84 $30.03 $29.71 $29.71 $29.16 7,200
2019-02-08 $30.43 $30.47 $30.33 $30.47 $29.91 2,000
2019-02-07 $30.67 $30.70 $30.55 $30.62 $30.06 4,200
2019-02-06 $31.58 $31.58 $30.86 $30.99 $30.42 7,300
2019-02-05 $31.05 $31.52 $31.02 $31.47 $30.89 11,000
2019-02-04 $30.92 $30.95 $30.77 $30.85 $30.28 4,300
2019-02-01 $30.63 $30.80 $30.60 $30.64 $30.08 6,700
2019-01-31 $30.70 $30.91 $30.59 $30.86 $30.29 10,000
2019-01-30 $30.75 $31.10 $30.66 $31.10 $30.53 12,300
2019-01-29 $30.52 $30.52 $30.32 $30.33 $29.77 2,300
2019-01-28 $30.39 $30.54 $30.39 $30.54 $29.98 2,700
2019-01-25 $30.43 $30.43 $30.06 $30.31 $29.75 10,600
2019-01-24 $30.21 $30.45 $30.10 $30.40 $29.84 5,800
2019-01-23 $29.91 $29.92 $29.66 $29.82 $29.27 7,900
2019-01-22 $29.70 $29.70 $29.25 $29.30 $28.76 12,000
2019-01-18 $30.69 $30.76 $30.43 $30.73 $30.16 10,500
2019-01-17 $29.35 $30.05 $29.35 $30.01 $29.46 11,000
2019-01-16 $28.64 $28.90 $28.64 $28.86 $28.33 5,200
2019-01-15 $28.89 $28.89 $28.53 $28.83 $28.30 7,900
2019-01-14 $28.94 $29.17 $28.89 $29.04 $28.50 5,300
2019-01-11 $29.65 $29.83 $29.44 $29.57 $29.02 17,900
2019-01-10 $28.17 $28.40 $28.01 $28.34 $27.82 13,000
2019-01-09 $27.72 $28.18 $27.72 $28.08 $27.56 14,600
2019-01-08 $27.61 $27.95 $27.50 $27.76 $27.25 7,800
2019-01-07 $27.20 $27.68 $27.03 $27.68 $27.17 11,800
2019-01-04 $26.73 $26.80 $26.05 $26.71 $26.22 22,200
2019-01-03 $26.81 $26.81 $26.26 $26.26 $25.78 17,500
2019-01-02 $27.00 $27.60 $27.00 $27.54 $27.03 21,400
2018-12-31 $27.95 $27.95 $27.36 $27.38 $26.88 6,500
2018-12-28 $27.45 $27.54 $27.26 $27.28 $26.78 9,200
2018-12-27 $27.21 $27.40 $26.93 $27.23 $26.73 17,500
2018-12-26 $26.97 $27.23 $26.70 $27.20 $26.70 15,100
2018-12-24 $26.77 $27.16 $26.77 $26.83 $26.34 5,800
2018-12-21 $27.84 $27.84 $27.00 $27.03 $26.53 19,200
2018-12-20 $28.16 $28.27 $27.95 $28.19 $27.67 9,400
2018-12-19 $29.29 $29.29 $28.18 $28.43 $27.91 13,900
2018-12-18 $29.49 $29.67 $29.32 $29.62 $29.07 6,400
2018-12-17 $29.96 $30.12 $29.67 $29.67 $29.12 8,800
2018-12-14 $30.71 $30.94 $30.71 $30.72 $30.15 6,400
2018-12-13 $30.87 $30.97 $30.53 $30.71 $30.14 7,800
2018-12-12 $30.02 $30.14 $29.65 $29.91 $29.36 5,000
2018-12-11 $30.29 $30.29 $29.58 $29.60 $29.05 14,800
2018-12-10 $29.91 $30.26 $29.69 $30.15 $29.59 15,900
2018-12-07 $30.60 $30.92 $30.11 $30.15 $29.59 35,700
2018-12-06 $30.93 $31.00 $30.50 $31.00 $30.43 10,300
2018-12-04 $32.80 $32.82 $32.06 $32.06 $31.47 11,800
2018-12-03 $32.09 $32.22 $31.88 $32.03 $31.44 5,500
2018-11-30 $31.04 $31.58 $31.04 $31.43 $30.85 5,100
2018-11-29 $31.18 $31.20 $30.98 $30.98 $30.41 4,400
2018-11-28 $30.64 $31.52 $30.38 $31.52 $30.94 9,800
2018-11-27 $30.58 $31.04 $30.49 $30.77 $30.20 7,800
2018-11-26 $31.68 $32.05 $31.53 $31.83 $31.24 11,000
2018-11-23 $31.09 $31.96 $31.09 $31.80 $31.21 19,000
2018-11-21 $30.92 $31.25 $30.55 $31.25 $30.67 7,100
2018-11-20 $29.86 $30.20 $29.77 $30.12 $29.56 16,900
2018-11-19 $30.31 $30.34 $29.73 $29.73 $29.18 7,000
2018-11-16 $30.26 $31.11 $30.26 $31.10 $30.53 17,900
2018-11-15 $31.30 $31.93 $30.86 $31.93 $31.34 10,700
2018-11-14 $31.79 $31.87 $31.27 $31.84 $31.25 17,400
2018-11-13 $31.03 $31.80 $31.00 $31.75 $31.16 15,600
2018-11-12 $30.32 $30.32 $29.94 $29.96 $29.41 7,000
2018-11-09 $30.35 $30.35 $29.92 $30.05 $29.50 8,500
2018-11-08 $31.00 $31.15 $30.82 $30.84 $30.27 8,800
2018-11-07 $32.00 $32.45 $31.83 $32.45 $31.85 8,900
2018-11-06 $31.12 $31.45 $31.04 $31.45 $30.87 8,600
2018-11-05 $31.00 $31.34 $30.96 $31.33 $30.75 12,800
2018-11-02 $31.86 $31.86 $31.00 $31.26 $30.68 31,800
2018-11-01 $28.36 $29.50 $28.24 $29.50 $28.96 36,400
2018-10-31 $27.61 $28.13 $27.53 $28.13 $27.61 9,000
2018-10-30 $26.09 $26.61 $26.09 $26.61 $26.12 10,400
2018-10-29 $26.76 $26.76 $25.85 $25.99 $25.51 10,100
2018-10-26 $26.59 $27.00 $26.50 $26.86 $26.36 8,700
2018-10-25 $27.12 $27.50 $27.01 $27.47 $26.96 9,100
2018-10-24 $27.04 $27.04 $26.19 $26.21 $25.73 7,600
2018-10-23 $26.85 $27.48 $26.71 $27.15 $26.65 13,400
2018-10-22 $27.84 $27.84 $27.48 $27.77 $27.26 24,800
2018-10-19 $26.00 $26.28 $25.85 $25.85 $25.37 10,500
2018-10-18 $26.79 $26.79 $25.68 $25.69 $25.22 11,700
2018-10-17 $26.68 $26.69 $26.47 $26.47 $25.98 4,000
2018-10-16 $26.34 $26.79 $26.34 $26.79 $26.30 12,000
2018-10-15 $26.94 $27.05 $26.71 $26.84 $26.35 8,800
2018-10-12 $27.45 $27.60 $27.13 $27.60 $27.09 11,600
2018-10-11 $27.06 $27.19 $26.62 $26.88 $26.38 14,400
2018-10-10 $28.32 $28.32 $27.65 $27.65 $27.14 9,900
2018-10-09 $28.60 $28.63 $28.40 $28.40 $27.88 8,100
2018-10-08 $28.95 $28.95 $28.32 $28.68 $28.15 9,300
2018-10-05 $29.58 $29.60 $29.21 $29.53 $28.99 8,800
2018-10-04 $30.39 $30.39 $29.59 $29.75 $29.20 15,100
2018-10-03 $31.16 $31.20 $30.62 $30.62 $30.06 4,000
2018-10-02 $30.25 $30.48 $30.15 $30.30 $29.74 12,100
2018-10-01 $32.04 $32.04 $31.64 $31.71 $31.13 7,500
2018-09-28 $31.98 $32.06 $31.72 $31.92 $31.33 3,200
2018-09-27 $31.96 $32.27 $31.96 $32.02 $31.43 6,400
2018-09-26 $32.32 $32.61 $32.19 $32.19 $31.60 5,700
2018-09-25 $32.42 $32.42 $32.10 $32.33 $31.73 8,600
2018-09-24 $32.27 $32.41 $32.02 $32.30 $31.70 6,600
2018-09-21 $33.09 $33.24 $32.96 $33.19 $32.58 48,400
2018-09-20 $31.49 $31.79 $31.37 $31.79 $31.20 11,900
2018-09-19 $31.23 $31.71 $31.18 $31.37 $30.79 12,000
2018-09-18 $29.76 $29.94 $29.60 $29.91 $29.36 14,700
2018-09-17 $29.91 $30.11 $29.86 $30.07 $29.52 12,100
2018-09-14 $29.69 $29.88 $29.41 $29.45 $28.91 26,400
2018-09-13 $30.12 $30.26 $30.08 $30.25 $29.69 19,900
2018-09-12 $28.81 $29.58 $28.68 $29.26 $28.72 20,800
2018-09-11 $28.96 $29.08 $28.81 $29.07 $28.53 8,300
2018-09-10 $30.13 $30.13 $29.83 $29.85 $29.30 11,800
2018-09-07 $31.36 $31.59 $31.15 $31.16 $30.59 6,900
2018-09-06 $31.27 $31.27 $31.10 $31.11 $30.54 10,700
2018-09-05 $31.69 $31.89 $31.53 $31.89 $31.30 23,900
2018-09-04 $31.73 $31.97 $31.62 $31.74 $31.15 19,300
2018-08-31 $31.56 $31.95 $31.40 $31.95 $31.36 62,000
2018-08-30 $31.53 $31.80 $31.21 $31.21 $30.63 2,700
2018-08-29 $31.96 $32.10 $31.51 $31.80 $31.21 14,700
2018-08-28 $32.55 $32.68 $32.11 $32.16 $31.57 21,900
2018-08-27 $32.38 $32.59 $32.23 $32.28 $31.69 24,000
2018-08-24 $31.10 $32.03 $31.10 $31.85 $31.26 50,500
2018-08-23 $31.23 $31.23 $30.50 $30.56 $30.00 30,100
2018-08-22 $31.30 $31.44 $31.23 $31.29 $30.71 12,700
2018-08-21 $31.50 $31.61 $31.32 $31.39 $30.81 40,600
2018-08-20 $29.58 $29.83 $29.48 $29.80 $29.25 20,700
2018-08-17 $28.00 $28.28 $27.40 $28.28 $27.76 32,500
2018-08-16 $28.48 $28.51 $28.18 $28.30 $27.78 23,500
2018-08-15 $27.30 $27.72 $26.78 $27.19 $26.69 32,700
2018-08-14 $28.68 $28.92 $28.53 $28.70 $28.17 18,700
2018-08-13 $29.42 $29.47 $29.16 $29.31 $28.77 18,800
2018-08-10 $29.81 $29.91 $29.63 $29.86 $29.31 30,800
2018-08-09 $31.22 $31.67 $31.05 $31.06 $30.49 31,900
2018-08-08 $29.40 $29.70 $29.06 $29.60 $29.05 60,500
2018-08-07 $29.90 $30.01 $29.83 $29.89 $29.34 43,900
2018-08-06 $28.50 $28.98 $28.41 $28.90 $28.37 186,800
2018-08-03 $28.64 $28.70 $28.57 $28.68 $28.15 251,200
2018-08-02 $30.00 $30.00 $29.69 $29.75 $29.20 163,200
2018-08-01 $30.90 $30.98 $30.70 $30.70 $30.13 64,700
2018-07-31 $31.06 $31.30 $31.04 $31.08 $30.51 261,400
2018-07-30 $31.42 $31.46 $31.19 $31.20 $30.62 173,000
2018-07-27 $32.37 $32.40 $31.84 $31.90 $31.31 20,300
2018-07-26 $32.29 $32.33 $31.92 $31.93 $31.34 23,200
2018-07-25 $32.79 $32.83 $32.43 $32.63 $32.03 101,800
2018-07-24 $33.17 $33.30 $32.63 $32.70 $32.10 110,700
2018-07-23 $32.49 $32.61 $32.37 $32.46 $31.86 104,000
2018-07-20 $31.50 $32.05 $31.50 $31.80 $31.21 59,500
2018-07-19 $31.08 $31.20 $30.46 $30.70 $30.13 23,300
2018-07-18 $32.48 $32.71 $32.26 $32.59 $31.99 13,700
2018-07-17 $32.14 $32.29 $31.73 $32.20 $31.61 16,600
2018-07-16 $32.54 $32.61 $32.42 $32.54 $31.94 10,500
2018-07-13 $32.62 $33.16 $32.62 $33.16 $32.55 16,900
2018-07-12 $33.71 $33.89 $33.65 $33.77 $33.15 15,200
2018-07-11 $32.46 $33.00 $32.40 $32.89 $32.28 14,700
2018-07-10 $32.71 $33.37 $32.50 $33.00 $32.39 41,600
2018-07-09 $31.98 $32.41 $31.98 $32.39 $31.79 33,800
2018-07-06 $31.51 $32.05 $31.51 $31.91 $31.32 20,600
2018-07-05 $32.09 $32.09 $31.15 $31.21 $30.63 37,400
2018-07-03 $32.28 $32.48 $32.20 $32.48 $31.88 10,200
2018-07-02 $32.92 $33.42 $32.72 $33.17 $32.56 9,900
2018-06-29 $33.70 $34.19 $33.52 $34.15 $33.52 20,100
2018-06-28 $32.41 $32.97 $32.06 $32.88 $32.27 35,300
2018-06-27 $34.80 $34.90 $33.96 $34.07 $33.44 34,700
2018-06-26 $36.06 $36.06 $35.76 $35.83 $35.17 24,100
2018-06-25 $36.34 $36.34 $35.60 $35.73 $35.07 29,900
2018-06-22 $38.56 $38.65 $38.33 $38.33 $37.62 24,800
2018-06-21 $39.15 $39.33 $38.65 $38.73 $37.62 21,400
2018-06-20 $41.51 $41.51 $41.15 $41.27 $40.09 8,700
2018-06-19 $42.14 $42.27 $41.86 $41.90 $40.70 20,000
2018-06-18 $42.60 $42.73 $42.12 $42.73 $41.51 20,800
2018-06-15 $43.23 $43.23 $42.74 $42.78 $41.56 42,400
2018-06-14 $43.48 $43.48 $43.11 $43.13 $41.90 9,100
2018-06-13 $43.77 $43.88 $43.29 $43.41 $42.17 18,500
2018-06-12 $43.50 $43.52 $43.07 $43.32 $42.08 10,200
2018-06-11 $42.40 $42.51 $42.11 $42.33 $41.12 8,500
2018-06-08 $42.43 $42.70 $42.29 $42.59 $41.37 25,400
2018-06-07 $42.26 $42.69 $41.79 $42.10 $40.90 35,900
2018-06-06 $42.99 $43.84 $42.99 $43.84 $42.59 28,400
2018-06-05 $42.52 $42.63 $42.01 $42.10 $40.90 18,300
2018-06-04 $40.45 $41.78 $39.13 $41.68 $40.49 51,800
2018-06-01 $39.09 $39.18 $38.47 $38.92 $37.81 27,400
2018-05-31 $39.24 $39.44 $39.10 $39.30 $38.18 22,200
2018-05-30 $38.51 $38.52 $38.28 $38.30 $37.20 14,200
2018-05-29 $38.80 $38.93 $38.20 $38.36 $37.26 13,300
2018-05-25 $39.22 $39.99 $39.22 $39.99 $38.85 22,700
2018-05-24 $38.76 $38.90 $38.53 $38.80 $37.69 9,700
2018-05-23 $38.39 $38.68 $38.37 $38.59 $37.49 7,100
2018-05-22 $39.68 $39.68 $39.11 $39.23 $38.11 8,100
2018-05-21 $39.67 $39.67 $39.30 $39.33 $38.21 8,300
2018-05-18 $40.26 $40.26 $39.83 $40.08 $38.93 14,900
2018-05-17 $41.92 $41.92 $41.23 $41.44 $40.25 22,900
2018-05-16 $41.81 $42.14 $41.81 $42.05 $40.85 20,000
2018-05-15 $41.00 $41.02 $40.65 $40.91 $39.74 20,000
2018-05-14 $41.46 $41.52 $41.11 $41.11 $39.93 16,700
2018-05-11 $39.78 $40.02 $39.66 $40.02 $38.88 10,700
2018-05-10 $38.96 $39.50 $38.96 $39.50 $38.37 14,100
2018-05-09 $40.14 $40.14 $39.68 $39.76 $38.62 14,600
2018-05-08 $40.60 $41.00 $40.42 $40.92 $39.75 17,300
2018-05-07 $40.98 $41.01 $40.81 $40.82 $39.65 13,700
2018-05-04 $40.53 $41.25 $40.51 $41.12 $39.94 16,300
2018-05-03 $41.74 $41.81 $41.20 $41.64 $40.45 10,800
2018-05-02 $41.14 $41.14 $40.77 $40.88 $39.71 18,600
2018-05-01 $40.68 $40.87 $40.36 $40.78 $39.61 27,400
2018-04-30 $41.24 $41.37 $40.66 $40.66 $39.50 25,400
2018-04-27 $40.00 $40.11 $39.85 $40.07 $38.92 12,100
2018-04-26 $38.85 $39.10 $38.50 $38.97 $37.86 20,300
2018-04-25 $38.54 $38.54 $38.22 $38.51 $37.41 27,700
2018-04-24 $37.36 $37.36 $36.59 $36.70 $35.65 22,600
2018-04-23 $34.92 $35.40 $34.92 $35.32 $34.31 29,900
2018-04-20 $34.03 $34.22 $33.84 $34.18 $33.20 47,800
2018-04-19 $35.86 $35.86 $35.43 $35.57 $34.55 21,700
2018-04-18 $36.29 $36.45 $36.08 $36.40 $35.36 19,800
2018-04-17 $36.78 $37.12 $36.78 $36.97 $35.91 14,700
2018-04-16 $36.85 $37.00 $36.70 $36.87 $35.82 15,200
2018-04-13 $36.87 $36.96 $36.52 $36.57 $35.52 15,800
2018-04-12 $36.79 $36.84 $36.49 $36.69 $35.64 15,000
2018-04-11 $38.14 $38.35 $38.04 $38.08 $36.99 20,500
2018-04-10 $38.68 $38.91 $38.20 $38.52 $37.42 40,900
2018-04-09 $36.21 $36.25 $35.84 $35.85 $34.82 9,500
2018-04-06 $36.07 $36.30 $35.54 $35.72 $34.70 43,800
2018-04-05 $36.46 $36.72 $36.31 $36.35 $35.31 27,100
2018-04-04 $35.74 $36.36 $35.65 $36.30 $35.26 17,100
2018-04-03 $37.51 $37.60 $37.23 $37.43 $36.36 16,000
2018-04-02 $36.79 $36.79 $35.76 $36.08 $35.05 12,500
2018-03-29 $35.90 $36.94 $35.90 $36.80 $35.75 10,600
2018-03-28 $35.26 $35.43 $34.97 $35.33 $34.32 20,300
2018-03-27 $37.93 $37.93 $36.99 $37.01 $35.95 25,600
2018-03-26 $37.96 $38.54 $37.22 $38.16 $37.07 17,000
2018-03-23 $37.40 $37.43 $36.59 $36.61 $35.56 27,100
2018-03-22 $38.74 $38.74 $37.64 $37.67 $36.59 41,900
2018-03-21 $39.56 $39.57 $39.27 $39.44 $38.31 17,300
2018-03-20 $40.45 $40.76 $40.26 $40.41 $39.25 27,300
2018-03-19 $40.70 $40.92 $40.29 $40.45 $39.29 22,600
2018-03-16 $41.55 $42.00 $41.30 $42.00 $40.80 51,100
2018-03-15 $41.57 $41.57 $41.16 $41.20 $40.02 25,900
2018-03-14 $41.93 $41.93 $40.88 $40.89 $39.72 28,500
2018-03-13 $41.94 $41.94 $41.01 $41.26 $40.08 41,300
2018-03-12 $42.16 $42.62 $42.16 $42.49 $41.27 25,300
2018-03-09 $41.34 $41.94 $41.34 $41.75 $40.56 14,900
2018-03-08 $40.76 $40.92 $40.62 $40.76 $39.59 10,700
2018-03-07 $40.35 $40.54 $40.13 $40.51 $39.35 22,500
2018-03-06 $41.29 $42.05 $41.05 $41.29 $40.11 26,800
2018-03-05 $40.38 $40.78 $40.26 $40.75 $39.58 19,200
2018-03-02 $40.88 $41.15 $40.53 $41.15 $39.97 18,200
2018-03-01 $42.33 $42.43 $41.14 $41.54 $40.35 11,400
2018-02-28 $42.34 $42.52 $42.13 $42.31 $41.10 13,900
2018-02-27 $42.57 $42.72 $41.69 $41.84 $40.64 41,600
2018-02-26 $44.61 $45.33 $44.61 $45.06 $43.77 28,500
2018-02-23 $43.10 $43.43 $42.92 $43.30 $42.06 13,200
2018-02-22 $42.85 $43.15 $42.71 $42.82 $41.60 20,100
2018-02-21 $40.54 $41.01 $40.45 $40.45 $39.29 16,600
2018-02-20 $39.83 $39.89 $39.59 $39.79 $38.65 12,700
2018-02-16 $40.05 $40.13 $39.74 $39.89 $38.75 16,300
2018-02-15 $39.57 $40.02 $39.57 $39.62 $38.49 20,800
2018-02-14 $38.22 $38.99 $38.22 $38.95 $37.84 27,900
2018-02-13 $38.45 $38.49 $38.06 $38.30 $37.20 44,800
2018-02-12 $38.76 $39.49 $38.50 $39.30 $38.18 30,600
2018-02-09 $37.23 $38.33 $36.50 $37.50 $36.43 56,400
2018-02-08 $39.80 $39.80 $38.51 $38.51 $37.41 41,300
2018-02-07 $39.65 $41.28 $39.61 $40.10 $38.95 57,300
2018-02-06 $41.87 $43.49 $41.55 $43.22 $41.98 42,600
2018-02-05 $44.67 $45.25 $43.37 $43.81 $42.56 39,200
2018-02-02 $44.60 $44.68 $43.75 $43.75 $42.50 60,800
2018-02-01 $43.70 $43.95 $43.05 $43.48 $42.24 39,900
2018-01-31 $45.05 $45.10 $44.36 $44.92 $43.64 41,300
2018-01-30 $44.00 $44.00 $43.66 $43.66 $42.41 22,700
2018-01-29 $44.10 $44.67 $44.10 $44.67 $43.39 17,700
2018-01-26 $44.00 $44.02 $43.66 $43.92 $42.66 22,200
2018-01-25 $41.85 $42.39 $41.51 $42.35 $41.14 36,600
2018-01-24 $40.40 $40.40 $39.91 $40.05 $38.90 20,400
2018-01-23 $41.02 $41.02 $40.66 $40.80 $39.63 19,800
2018-01-22 $41.30 $41.88 $41.20 $41.85 $40.65 25,300
2018-01-19 $40.26 $40.48 $40.01 $40.36 $39.21 25,000
2018-01-18 $40.07 $40.07 $39.79 $39.94 $38.80 15,600
2018-01-17 $40.01 $40.40 $39.98 $40.35 $39.20 23,000
2018-01-16 $40.08 $40.33 $37.31 $39.29 $38.17 81,900
2018-01-12 $41.52 $41.97 $41.52 $41.97 $40.77 25,700
2018-01-11 $40.19 $40.19 $39.52 $39.90 $38.76 25,900
2018-01-10 $38.38 $38.44 $38.10 $38.21 $37.12 34,200
2018-01-09 $39.50 $39.50 $39.01 $39.23 $38.11 31,500
2018-01-08 $39.14 $39.43 $39.01 $39.41 $38.28 60,100
2018-01-05 $39.53 $41.70 $39.53 $41.70 $40.51 40,000
2018-01-04 $38.48 $38.68 $38.48 $38.55 $37.45 10,000
2018-01-03 $37.00 $38.29 $37.00 $38.29 $37.20 29,400
2018-01-02 $36.47 $36.47 $35.95 $36.22 $35.18 13,500
2017-12-29 $36.07 $36.21 $35.97 $36.14 $35.11 25,700
2017-12-28 $34.70 $34.71 $34.08 $34.43 $33.45 36,200
2017-12-27 $35.70 $35.70 $34.54 $34.76 $33.77 21,900
2017-12-26 $36.41 $36.61 $35.50 $35.55 $34.53 12,500
2017-12-22 $35.71 $35.71 $35.20 $35.40 $34.39 11,700
2017-12-21 $35.00 $35.36 $35.00 $35.30 $34.29 14,600
2017-12-20 $34.72 $34.94 $34.64 $34.68 $33.69 23,700
2017-12-19 $32.45 $32.99 $32.45 $32.93 $31.99 43,300
2017-12-18 $31.94 $31.94 $31.69 $31.81 $30.90 7,700
2017-12-15 $32.13 $32.13 $31.59 $31.88 $30.97 9,300
2017-12-14 $32.00 $32.29 $32.00 $32.03 $31.11 17,300
2017-12-13 $30.82 $30.98 $30.71 $30.88 $30.00 22,900
2017-12-12 $29.41 $29.79 $29.19 $29.61 $28.76 16,900
2017-12-11 $29.90 $30.08 $29.89 $29.97 $29.11 12,700
2017-12-08 $29.08 $29.14 $28.93 $28.94 $28.11 10,800
2017-12-07 $28.80 $28.80 $28.27 $28.55 $27.73 8,300
2017-12-06 $29.21 $29.21 $28.77 $28.86 $28.03 8,200
2017-12-05 $30.10 $30.10 $29.53 $29.56 $28.71 4,600
2017-12-04 $29.92 $30.47 $29.92 $30.36 $29.49 8,800
2017-12-01 $29.34 $29.34 $28.98 $29.05 $28.22 7,300
2017-11-30 $29.99 $29.99 $29.50 $29.51 $28.67 20,300
2017-11-29 $30.45 $30.48 $30.17 $30.35 $29.48 10,400
2017-11-28 $29.90 $30.13 $29.87 $30.05 $29.19 12,500
2017-11-27 $30.45 $30.45 $29.99 $30.00 $29.14 14,900
2017-11-24 $31.50 $31.73 $31.50 $31.55 $30.65 16,600
2017-11-22 $31.23 $31.42 $31.21 $31.35 $30.45 31,500
2017-11-21 $28.00 $28.49 $28.00 $28.41 $27.60 9,000
2017-11-20 $27.68 $27.85 $27.68 $27.79 $27.00 4,700
2017-11-17 $27.61 $27.75 $27.61 $27.67 $26.88 11,200
2017-11-16 $27.00 $27.00 $26.72 $26.80 $26.03 18,400
2017-11-15 $26.24 $26.24 $25.77 $25.86 $25.12 6,800
2017-11-14 $26.27 $26.29 $26.00 $26.11 $25.36 22,700
2017-11-13 $24.94 $24.94 $24.64 $24.73 $24.02 8,300
2017-11-10 $25.01 $25.17 $25.01 $25.17 $24.45 4,300
2017-11-09 $25.03 $25.04 $24.76 $24.89 $24.18 11,700
2017-11-08 $25.25 $25.25 $24.97 $25.11 $24.39 13,300
2017-11-07 $25.45 $25.51 $25.39 $25.47 $24.74 5,300
2017-11-06 $25.59 $25.59 $25.42 $25.48 $24.75 8,200
2017-11-03 $25.96 $25.96 $25.76 $25.76 $25.02 9,800
2017-11-02 $26.17 $26.21 $26.07 $26.21 $25.46 8,400
2017-11-01 $26.34 $26.50 $26.34 $26.42 $25.66 11,900
2017-10-31 $25.54 $25.54 $25.31 $25.48 $24.75 12,900
2017-10-30 $26.00 $26.00 $25.70 $25.75 $25.01 5,200
2017-10-27 $25.80 $26.09 $25.80 $25.97 $25.23 18,700
2017-10-26 $25.30 $25.59 $25.20 $25.33 $24.61 10,700
2017-10-25 $25.35 $25.41 $25.21 $25.24 $24.52 5,200
2017-10-24 $25.13 $25.23 $25.13 $25.14 $24.42 2,200
2017-10-23 $25.57 $25.57 $25.33 $25.37 $24.64 7,900
2017-10-20 $25.51 $25.60 $25.47 $25.48 $24.75 9,400
2017-10-19 $25.00 $25.01 $24.89 $24.91 $24.20 10,100
2017-10-18 $25.25 $25.33 $25.07 $25.18 $24.46 3,900
2017-10-17 $25.04 $25.16 $24.92 $24.93 $24.22 13,000
2017-10-16 $25.68 $25.68 $25.37 $25.46 $24.73 11,200
2017-10-13 $25.46 $25.64 $25.38 $25.40 $24.67 15,800
2017-10-12 $24.98 $25.00 $24.95 $24.96 $24.25 5,000
2017-10-11 $25.11 $25.27 $25.11 $25.23 $24.51 6,800
2017-10-10 $25.14 $25.14 $25.00 $25.06 $24.34 7,200
2017-10-09 $25.25 $25.25 $24.80 $24.84 $24.13 9,900
2017-10-06 $25.17 $25.38 $25.17 $25.33 $24.61 8,100
2017-10-05 $24.93 $25.03 $24.88 $25.00 $24.29 5,600
2017-10-04 $24.98 $24.98 $24.86 $24.88 $24.17 9,000
2017-10-03 $24.87 $25.22 $24.87 $25.19 $24.47 12,400
2017-10-02 $24.68 $24.85 $24.66 $24.72 $24.01 8,500
2017-09-29 $25.83 $25.83 $24.44 $24.44 $23.74 57,000
2017-09-28 $25.03 $25.03 $24.58 $24.69 $23.98 11,400
2017-09-27 $25.47 $25.57 $25.30 $25.52 $24.79 7,300
2017-09-26 $25.48 $25.83 $25.42 $25.54 $24.81 12,700
2017-09-25 $25.78 $25.78 $25.31 $25.43 $24.70 12,400
2017-09-22 $26.33 $26.33 $26.16 $26.16 $25.41 7,100
2017-09-21 $26.65 $26.65 $26.51 $26.58 $25.82 5,900
2017-09-20 $26.78 $26.79 $26.55 $26.69 $25.93 19,500
2017-09-19 $27.02 $27.08 $27.01 $27.01 $26.24 4,800
2017-09-18 $26.65 $27.28 $26.65 $27.08 $26.31 29,400
2017-09-15 $26.74 $26.94 $25.64 $25.64 $24.91 83,300
2017-09-14 $26.74 $26.80 $26.65 $26.80 $26.03 5,900
2017-09-13 $27.00 $27.09 $26.85 $26.95 $26.18 9,300
2017-09-12 $27.53 $27.53 $27.26 $27.27 $26.49 14,300
2017-09-11 $27.59 $27.75 $27.54 $27.75 $26.96 11,500
2017-09-08 $27.26 $27.31 $27.25 $27.27 $26.49 8,700
2017-09-07 $27.05 $27.11 $26.95 $27.03 $26.26 12,500
2017-09-06 $26.85 $26.88 $26.82 $26.85 $26.08 20,500
2017-09-05 $26.57 $26.57 $26.33 $26.46 $25.70 30,800
2017-09-01 $27.38 $27.38 $27.21 $27.29 $26.51 3,400
2017-08-31 $27.52 $27.57 $27.37 $27.47 $26.68 14,100
2017-08-30 $27.88 $28.09 $27.71 $28.09 $27.29 10,700
2017-08-29 $27.14 $27.52 $27.14 $27.23 $26.45 6,100
2017-08-28 $26.87 $27.10 $26.87 $27.08 $26.31 5,300
2017-08-25 $26.70 $26.70 $26.47 $26.47 $25.71 9,700
2017-08-24 $26.79 $26.79 $26.41 $26.51 $25.75 7,900
2017-08-23 $27.16 $27.16 $26.96 $26.96 $26.19 6,800
2017-08-22 $27.04 $27.13 $27.01 $27.08 $26.31 9,300
2017-08-21 $26.93 $27.35 $26.87 $27.35 $26.57 13,700
2017-08-18 $26.98 $26.98 $26.71 $26.72 $25.96 5,100
2017-08-17 $27.00 $27.33 $26.91 $26.91 $26.14 8,700
2017-08-16 $27.04 $27.11 $26.95 $27.09 $26.32 5,300
2017-08-15 $27.13 $27.13 $26.90 $26.92 $26.15 5,600
2017-08-14 $26.81 $27.03 $26.72 $27.03 $26.26 3,700
2017-08-11 $26.65 $27.05 $26.58 $26.64 $25.88 19,900
2017-08-10 $27.15 $27.32 $27.10 $27.11 $26.33 12,200
2017-08-09 $27.31 $27.55 $27.31 $27.47 $26.68 11,400
2017-08-08 $27.53 $27.79 $27.53 $27.72 $26.93 6,100
2017-08-07 $27.34 $27.43 $27.34 $27.34 $26.56 3,400
2017-08-04 $27.37 $27.54 $27.37 $27.51 $26.72 9,200
2017-08-03 $27.43 $27.58 $27.29 $27.55 $26.76 9,700
2017-08-02 $27.67 $27.74 $27.33 $27.33 $26.55 22,200
2017-08-01 $27.70 $28.01 $27.70 $27.86 $27.06 14,600
2017-07-31 $27.72 $27.81 $27.62 $27.65 $26.86 9,700
2017-07-28 $27.75 $27.85 $27.69 $27.85 $27.05 12,800
2017-07-27 $27.35 $27.88 $27.35 $27.80 $27.01 13,200
2017-07-26 $27.74 $27.74 $27.16 $27.35 $26.57 28,000
2017-07-25 $28.43 $28.43 $27.97 $27.99 $27.19 23,400
2017-07-24 $28.43 $28.65 $28.42 $28.46 $27.65 10,900
2017-07-21 $29.03 $29.21 $28.85 $29.21 $28.37 6,200
2017-07-20 $29.58 $29.62 $29.38 $29.38 $28.54 3,900
2017-07-19 $29.95 $29.95 $29.70 $29.92 $29.06 6,800
2017-07-18 $29.72 $29.90 $29.70 $29.90 $29.04 5,700
2017-07-17 $29.88 $29.91 $29.72 $29.79 $28.94 7,900
2017-07-14 $29.72 $29.90 $29.72 $29.87 $29.02 3,300
2017-07-13 $29.76 $29.76 $29.62 $29.72 $28.87 12,800
2017-07-12 $29.95 $30.50 $29.67 $30.50 $29.63 11,500
2017-07-11 $29.98 $29.98 $29.72 $29.72 $28.87 11,700
2017-07-10 $30.06 $30.31 $30.06 $30.22 $29.36 4,800
2017-07-07 $29.91 $30.31 $29.91 $30.30 $29.43 5,800
2017-07-06 $30.09 $30.10 $29.80 $29.89 $29.04 18,200
2017-07-05 $30.15 $30.30 $30.07 $30.19 $29.33 10,400
2017-07-03 $30.79 $30.81 $30.64 $30.74 $29.86 7,200
2017-06-30 $30.41 $30.60 $30.36 $30.60 $29.72 28,000
2017-06-29 $29.59 $29.80 $29.30 $29.67 $28.82 20,600
2017-06-28 $30.08 $30.08 $29.87 $29.88 $28.71 3,000
2017-06-27 $30.12 $30.35 $29.89 $29.89 $28.72 12,200
2017-06-26 $29.91 $30.66 $29.91 $30.36 $29.17 17,000
2017-06-23 $29.17 $29.39 $29.12 $29.20 $28.06 8,800
2017-06-22 $29.65 $29.72 $29.58 $29.59 $28.43 4,500
2017-06-21 $29.38 $29.70 $29.38 $29.66 $28.50 15,400
2017-06-20 $29.03 $29.30 $28.79 $28.79 $27.67 17,400
2017-06-19 $28.50 $28.54 $28.08 $28.53 $27.42 11,400
2017-06-16 $28.79 $29.11 $28.56 $29.11 $27.97 17,300
2017-06-15 $28.60 $28.80 $28.60 $28.71 $27.59 7,300
2017-06-14 $28.95 $29.16 $28.95 $28.97 $27.84 24,000
2017-06-13 $29.16 $29.16 $28.63 $28.66 $27.54 11,000
2017-06-12 $29.61 $29.61 $29.25 $29.46 $28.31 8,600
2017-06-09 $30.03 $30.11 $29.90 $30.02 $28.85 12,100
2017-06-08 $29.71 $29.93 $29.69 $29.93 $28.76 23,900
2017-06-07 $29.77 $30.13 $29.59 $30.00 $28.83 34,400
2017-06-06 $29.93 $30.19 $29.90 $30.02 $28.85 10,600
2017-06-05 $30.07 $30.07 $29.84 $29.84 $28.68 8,000
2017-06-02 $30.32 $30.36 $30.08 $30.10 $28.93 11,800
2017-06-01 $30.18 $30.60 $30.18 $30.52 $29.33 38,600
2017-05-31 $29.34 $29.36 $29.10 $29.35 $28.20 12,700
2017-05-30 $29.33 $29.48 $29.18 $29.38 $28.23 12,900
2017-05-26 $28.96 $28.96 $28.64 $28.78 $27.66 16,800
2017-05-25 $28.20 $28.60 $28.20 $28.52 $27.41 27,700
2017-05-24 $27.77 $27.92 $27.75 $27.92 $26.83 9,100
2017-05-23 $27.75 $27.75 $27.35 $27.42 $26.35 14,600
2017-05-22 $28.40 $28.58 $28.26 $28.26 $27.16 11,200
2017-05-19 $28.13 $28.64 $28.13 $28.56 $27.45 22,300
2017-05-18 $27.95 $28.33 $27.95 $28.20 $27.10 19,600
2017-05-17 $27.60 $28.12 $27.60 $28.04 $26.95 36,000
2017-05-16 $27.27 $27.53 $27.27 $27.49 $26.42 27,800
2017-05-15 $27.55 $27.59 $27.34 $27.58 $26.50 12,000
2017-05-12 $27.76 $27.90 $27.65 $27.65 $26.57 13,400
2017-05-11 $27.23 $27.71 $27.06 $27.70 $26.62 14,100
2017-05-10 $27.53 $27.53 $27.29 $27.29 $26.22 10,600
2017-05-09 $27.55 $27.80 $27.55 $27.74 $26.66 17,200
2017-05-08 $26.66 $26.66 $26.44 $26.62 $25.58 11,800
2017-05-05 $26.85 $26.93 $26.82 $26.88 $25.83 5,100
2017-05-04 $26.97 $27.13 $26.83 $26.92 $25.87 35,700
2017-05-03 $26.91 $26.96 $26.68 $26.69 $25.65 5,700
2017-05-02 $26.52 $26.79 $26.52 $26.79 $25.74 6,400
2017-05-01 $26.18 $26.51 $26.18 $26.51 $25.48 12,900
2017-04-28 $26.25 $26.39 $26.12 $26.15 $25.13 22,700
2017-04-27 $27.12 $27.12 $26.66 $26.82 $25.77 8,500
2017-04-26 $27.31 $27.31 $27.16 $27.16 $26.10 10,800
2017-04-25 $27.51 $27.70 $27.45 $27.62 $26.54 12,800
2017-04-24 $27.74 $27.92 $27.72 $27.72 $26.64 10,100
2017-04-21 $27.42 $27.48 $27.36 $27.45 $26.38 5,500
2017-04-20 $27.54 $27.74 $27.53 $27.74 $26.66 22,400
2017-04-19 $27.46 $27.46 $26.85 $26.97 $25.92 22,200
2017-04-18 $28.04 $28.11 $27.60 $27.99 $26.90 23,200
2017-04-17 $27.95 $28.24 $27.95 $28.22 $27.12 14,000
2017-04-13 $28.06 $28.47 $27.93 $27.94 $26.85 15,500
2017-04-12 $28.01 $28.02 $27.81 $27.93 $26.84 8,300
2017-04-11 $28.00 $28.01 $27.82 $27.99 $26.90 7,200
2017-04-10 $28.23 $28.24 $27.98 $28.10 $27.00 19,500
2017-04-07 $29.30 $29.51 $29.29 $29.51 $28.36 5,800
2017-04-06 $29.20 $29.20 $28.82 $29.10 $27.96 13,100
2017-04-05 $29.25 $29.26 $29.09 $29.10 $27.96 10,900
2017-04-04 $28.88 $28.95 $28.79 $28.89 $27.76 6,100
2017-04-03 $28.60 $28.85 $28.60 $28.79 $27.67 13,900
2017-03-31 $29.31 $29.46 $28.60 $28.60 $27.48 20,200
2017-03-30 $29.08 $29.32 $28.46 $28.46 $27.35 17,400
2017-03-29 $29.45 $29.60 $29.43 $29.55 $28.40 8,100
2017-03-28 $29.62 $29.62 $29.32 $29.39 $28.24 26,600
2017-03-27 $29.89 $30.00 $29.67 $30.00 $28.83 17,600
2017-03-24 $30.73 $30.75 $30.47 $30.72 $29.52 10,800
2017-03-23 $30.70 $30.90 $30.53 $30.86 $29.66 27,800
2017-03-22 $29.87 $30.77 $29.86 $29.95 $28.78 47,600
2017-03-21 $30.31 $30.31 $29.82 $29.93 $28.76 16,400
2017-03-20 $29.66 $29.79 $29.66 $29.76 $28.60 11,300
2017-03-17 $29.98 $29.98 $29.59 $29.84 $28.68 47,400
2017-03-16 $30.05 $30.47 $30.05 $30.33 $29.15 18,700
2017-03-15 $28.14 $29.58 $28.14 $29.55 $28.40 49,100
2017-03-14 $27.59 $27.61 $27.45 $27.51 $26.44 21,400
2017-03-13 $27.87 $27.94 $27.77 $27.80 $26.71 25,900
2017-03-10 $26.73 $26.78 $26.68 $26.74 $25.70 10,300
2017-03-09 $26.19 $26.26 $26.10 $26.20 $25.18 11,900
2017-03-08 $26.36 $26.36 $26.21 $26.24 $25.22 7,500
2017-03-07 $26.62 $26.65 $26.33 $26.37 $25.34 13,000
2017-03-06 $26.38 $26.38 $26.19 $26.29 $25.26 18,100
2017-03-03 $26.95 $26.95 $26.77 $26.88 $25.83 12,900
2017-03-02 $27.06 $27.06 $26.75 $26.76 $25.72 17,100
2017-03-01 $27.94 $28.02 $27.75 $27.91 $26.82 17,600
2017-02-28 $27.59 $27.66 $27.58 $27.62 $26.54 7,700
2017-02-27 $27.77 $27.77 $27.50 $27.56 $26.48 16,600
2017-02-24 $28.00 $28.41 $28.00 $28.21 $27.11 33,400
2017-02-23 $27.50 $27.66 $27.40 $27.40 $26.33 18,600
2017-02-22 $27.29 $27.54 $27.29 $27.49 $26.42 15,600
2017-02-21 $26.85 $26.95 $26.81 $26.88 $25.83 8,500
2017-02-17 $27.17 $27.17 $26.84 $26.98 $25.93 11,700
2017-02-16 $27.30 $27.53 $27.30 $27.37 $26.30 9,400
2017-02-15 $26.81 $26.94 $26.76 $26.93 $25.88 13,900
2017-02-14 $27.00 $27.00 $26.81 $26.94 $25.89 6,200
2017-02-13 $26.91 $27.35 $26.91 $27.06 $26.00 12,900
2017-02-10 $26.86 $26.98 $26.83 $26.97 $25.92 15,800
2017-02-09 $26.68 $26.68 $26.62 $26.63 $25.59 9,100
2017-02-08 $26.46 $26.66 $26.41 $26.66 $25.62 28,600
2017-02-07 $25.42 $25.43 $25.27 $25.35 $24.36 7,600
2017-02-06 $25.37 $25.47 $25.31 $25.37 $24.38 4,800
2017-02-03 $25.16 $25.43 $25.16 $25.36 $24.37 13,400
2017-02-02 $24.88 $25.08 $24.50 $25.08 $24.10 15,100
2017-02-01 $25.28 $25.29 $25.20 $25.22 $24.24 13,300
2017-01-31 $25.20 $25.22 $25.12 $25.15 $24.17 3,100
2017-01-30 $25.10 $25.16 $25.07 $25.14 $24.16 17,300
2017-01-27 $25.32 $25.32 $25.16 $25.20 $24.22 9,600
2017-01-26 $25.35 $25.50 $25.31 $25.31 $24.32 9,700
2017-01-25 $25.62 $25.81 $25.25 $25.70 $24.70 15,300
2017-01-24 $25.79 $25.96 $25.75 $25.84 $24.83 20,300
2017-01-23 $25.50 $25.67 $25.39 $25.53 $24.53 39,200
2017-01-20 $25.23 $25.48 $25.14 $25.46 $24.47 61,100
2017-01-19 $24.50 $24.60 $24.36 $24.40 $23.45 27,900
2017-01-18 $24.21 $24.26 $24.11 $24.13 $23.19 10,100
2017-01-17 $23.89 $24.50 $23.88 $24.24 $23.29 58,700
2017-01-13 $23.98 $24.09 $23.81 $24.05 $23.11 20,800
2017-01-12 $23.64 $23.71 $23.55 $23.68 $22.76 13,400
2017-01-11 $23.49 $23.58 $23.36 $23.47 $22.55 24,400
2017-01-10 $24.08 $24.33 $24.08 $24.22 $23.27 12,000
2017-01-09 $23.65 $23.91 $23.65 $23.86 $22.93 26,800
2017-01-06 $23.75 $23.75 $23.54 $23.66 $22.74 12,200
2017-01-05 $23.90 $24.05 $23.79 $23.90 $22.97 46,100
2017-01-04 $23.12 $23.75 $23.09 $23.75 $22.82 45,500
2017-01-03 $22.84 $23.13 $22.76 $23.11 $22.21 42,000
2016-12-30 $22.63 $22.67 $22.35 $22.35 $21.48 58,400
2016-12-29 $22.87 $22.99 $22.83 $22.92 $22.03 18,000
2016-12-28 $22.60 $22.62 $22.47 $22.52 $21.64 16,700
2016-12-27 $22.22 $22.60 $21.92 $22.58 $21.70 30,200
2016-12-23 $22.57 $22.65 $22.52 $22.54 $21.66 18,200
2016-12-22 $22.48 $22.48 $22.28 $22.37 $21.50 25,100
2016-12-21 $22.79 $23.07 $22.79 $22.98 $22.08 67,400
2016-12-20 $21.44 $21.49 $21.38 $21.43 $20.59 17,100
2016-12-19 $21.51 $21.65 $21.47 $21.60 $20.76 36,100
2016-12-16 $21.70 $21.74 $21.50 $21.51 $20.67 104,300
2016-12-15 $21.83 $21.88 $21.49 $21.50 $20.66 56,000
2016-12-14 $22.10 $22.21 $21.80 $21.83 $20.98 43,800
2016-12-13 $22.50 $22.50 $22.07 $22.30 $21.43 33,800
2016-12-12 $22.23 $22.29 $22.11 $22.21 $21.34 42,300
2016-12-09 $23.23 $23.26 $23.09 $23.12 $22.21 30,100
2016-12-08 $23.23 $23.55 $23.16 $23.48 $22.56 31,500
2016-12-07 $23.50 $23.76 $23.46 $23.70 $22.77 17,200
2016-12-06 $23.62 $23.62 $23.23 $23.35 $22.44 21,200
2016-12-05 $23.88 $23.88 $23.67 $23.78 $22.85 14,900
2016-12-02 $23.67 $23.94 $23.67 $23.80 $22.87 10,700
2016-12-01 $23.88 $23.88 $23.57 $23.76 $22.83 20,300
2016-11-30 $24.21 $24.21 $23.80 $23.98 $23.04 41,400
2016-11-29 $23.60 $23.77 $23.02 $23.25 $22.34 31,400
2016-11-28 $23.49 $23.50 $23.31 $23.31 $22.40 16,900
2016-11-25 $23.34 $23.46 $23.33 $23.44 $22.53 17,900
2016-11-23 $22.62 $22.84 $22.62 $22.75 $21.86 13,400
2016-11-22 $22.82 $22.86 $22.68 $22.77 $21.88 13,000
2016-11-21 $22.70 $22.83 $22.57 $22.70 $21.81 10,800
2016-11-18 $22.88 $22.88 $22.68 $22.72 $21.83 9,900
2016-11-17 $22.59 $22.78 $22.57 $22.72 $21.83 25,500
2016-11-16 $22.55 $22.65 $22.52 $22.57 $21.69 8,600
2016-11-15 $22.56 $22.95 $22.56 $22.91 $22.02 24,300
2016-11-14 $22.21 $22.31 $22.10 $22.26 $21.39 19,300
2016-11-11 $22.21 $22.42 $22.19 $22.32 $21.45 14,300
2016-11-10 $22.51 $22.54 $22.13 $22.21 $21.34 41,300
2016-11-09 $22.82 $22.99 $22.74 $22.92 $22.03 17,700
2016-11-08 $22.79 $23.03 $22.63 $22.86 $21.97 12,100
2016-11-07 $22.83 $23.13 $22.81 $23.01 $22.11 24,600
2016-11-04 $22.42 $22.44 $22.27 $22.33 $21.46 10,100
2016-11-03 $22.58 $22.67 $22.47 $22.51 $21.63 11,900
2016-11-02 $22.41 $22.42 $22.15 $22.25 $21.38 15,100
2016-11-01 $22.60 $22.60 $22.17 $22.35 $21.48 17,500
2016-10-31 $22.64 $22.66 $22.49 $22.61 $21.73 18,400
2016-10-28 $22.93 $22.98 $22.30 $22.75 $21.86 39,700
2016-10-27 $23.00 $23.33 $23.00 $23.22 $22.31 12,700
2016-10-26 $23.17 $23.35 $23.11 $23.28 $22.05 12,600
2016-10-25 $23.45 $23.45 $23.16 $23.22 $21.99 30,900
2016-10-24 $23.95 $23.95 $23.64 $23.74 $22.48 16,300
2016-10-21 $24.08 $24.21 $24.05 $24.05 $22.78 9,400
2016-10-20 $24.20 $24.21 $24.06 $24.16 $22.88 9,000
2016-10-19 $24.20 $24.38 $24.12 $24.22 $22.94 19,100
2016-10-18 $23.68 $23.71 $23.52 $23.57 $22.32 19,900
2016-10-17 $23.40 $23.49 $23.36 $23.40 $22.16 16,600
2016-10-14 $23.85 $23.88 $23.66 $23.72 $22.47 13,000
2016-10-13 $23.05 $23.35 $22.92 $23.35 $22.12 17,300
2016-10-12 $23.32 $23.32 $23.07 $23.16 $21.94 10,900
2016-10-11 $24.03 $24.03 $23.61 $23.81 $22.55 19,100
2016-10-10 $24.09 $24.35 $24.09 $24.32 $23.03 22,100
2016-10-07 $24.10 $24.16 $23.91 $23.98 $22.71 14,800
2016-10-06 $23.58 $23.69 $23.47 $23.65 $22.40 7,300
2016-10-05 $23.44 $23.63 $23.32 $23.63 $22.38 22,200
2016-10-04 $23.50 $23.61 $23.20 $23.30 $22.07 17,100
2016-10-03 $23.45 $23.73 $23.45 $23.73 $22.48 20,600
2016-09-30 $23.08 $23.26 $23.08 $23.17 $21.94 36,800
2016-09-29 $23.30 $23.34 $22.91 $22.98 $21.76 28,300
2016-09-28 $23.40 $23.53 $23.27 $23.49 $22.25 14,300
2016-09-27 $23.52 $23.63 $23.46 $23.56 $22.31 22,800
2016-09-26 $23.71 $23.89 $23.42 $23.46 $22.22 39,300
2016-09-23 $23.93 $23.95 $23.83 $23.93 $22.66 17,900
2016-09-22 $23.94 $23.98 $23.80 $23.89 $22.63 27,300
2016-09-21 $24.24 $24.35 $23.94 $24.27 $22.99 36,500
2016-09-20 $24.70 $24.70 $24.51 $24.51 $23.21 10,200
2016-09-19 $25.00 $25.00 $24.45 $24.51 $23.21 30,900
2016-09-16 $25.03 $25.15 $24.87 $25.03 $23.71 28,200
2016-09-15 $25.05 $25.24 $25.00 $25.10 $23.77 21,600
2016-09-14 $24.92 $25.09 $24.81 $24.87 $23.55 15,300
2016-09-13 $24.75 $24.80 $24.36 $24.49 $23.20 49,900
2016-09-12 $25.22 $25.60 $25.09 $25.49 $24.14 41,600
2016-09-09 $26.43 $26.46 $26.08 $26.29 $24.90 32,300
2016-09-08 $26.05 $26.11 $25.84 $26.11 $24.73 31,800
2016-09-07 $26.57 $26.67 $26.52 $26.54 $25.14 12,400
2016-09-06 $26.39 $26.40 $26.16 $26.16 $24.78 17,900
2016-09-02 $25.69 $25.72 $25.51 $25.54 $24.19 26,300
2016-09-01 $25.63 $25.74 $25.26 $25.62 $24.27 34,200
2016-08-31 $25.79 $25.94 $25.65 $25.94 $24.57 22,400
2016-08-30 $25.90 $25.95 $25.49 $25.68 $24.32 30,600
2016-08-29 $26.74 $26.74 $26.56 $26.67 $25.26 17,500
2016-08-26 $27.00 $27.23 $26.70 $26.83 $25.41 20,300
2016-08-25 $26.92 $27.00 $26.57 $26.61 $25.20 60,000
2016-08-24 $27.36 $27.49 $27.22 $27.47 $26.02 17,500
2016-08-23 $27.42 $27.63 $27.36 $27.36 $25.91 25,300
2016-08-22 $27.66 $27.71 $27.41 $27.49 $26.04 24,700
2016-08-19 $28.13 $29.13 $27.98 $29.13 $27.59 15,600
2016-08-18 $28.86 $29.04 $28.71 $29.03 $27.49 8,700
2016-08-17 $29.02 $29.02 $28.72 $28.95 $27.42 14,300
2016-08-16 $29.48 $29.55 $29.38 $29.47 $27.91 9,500
2016-08-15 $28.85 $29.72 $28.76 $29.72 $28.15 70,300
2016-08-12 $28.29 $28.34 $28.09 $28.09 $26.60 18,300
2016-08-11 $27.95 $28.24 $27.95 $28.12 $26.63 11,900
2016-08-10 $27.96 $27.96 $27.54 $27.64 $26.18 8,700
2016-08-09 $27.75 $27.93 $27.75 $27.93 $26.45 7,100
2016-08-08 $27.74 $27.74 $27.50 $27.50 $26.05 7,800
2016-08-05 $27.57 $27.78 $27.57 $27.78 $26.31 6,900
2016-08-04 $27.48 $27.51 $27.29 $27.32 $25.88 13,300
2016-08-03 $27.29 $27.43 $27.21 $27.40 $25.95 5,700
2016-08-02 $27.34 $27.38 $27.00 $27.24 $25.80 19,000
2016-08-01 $27.44 $27.61 $27.35 $27.35 $25.90 14,000
2016-07-29 $28.01 $28.21 $27.94 $28.09 $26.60 12,600
2016-07-28 $28.40 $28.59 $28.31 $28.49 $26.98 20,300
2016-07-27 $27.87 $27.99 $27.78 $27.90 $26.42 11,300
2016-07-26 $28.51 $28.59 $28.39 $28.57 $27.06 17,200
2016-07-25 $27.80 $27.84 $27.69 $27.73 $26.26 15,100
2016-07-22 $28.02 $28.02 $27.76 $27.98 $26.50 11,500
2016-07-21 $28.42 $28.48 $28.23 $28.44 $26.94 18,600
2016-07-20 $28.70 $28.73 $28.59 $28.64 $27.13 20,500
2016-07-19 $27.75 $27.80 $27.59 $27.62 $26.16 9,700
2016-07-18 $28.20 $28.42 $28.18 $28.28 $26.78 16,700
2016-07-15 $28.62 $28.62 $28.07 $28.25 $26.76 19,500
2016-07-14 $28.29 $28.62 $28.16 $28.50 $26.99 33,300
2016-07-13 $27.53 $27.63 $27.32 $27.55 $26.09 31,500
2016-07-12 $27.59 $27.95 $27.04 $27.88 $26.41 33,200
2016-07-11 $26.61 $26.70 $26.51 $26.57 $25.17 24,900
2016-07-08 $26.45 $26.75 $26.36 $26.62 $25.21 10,800
2016-07-07 $25.82 $26.01 $25.72 $25.86 $24.49 33,400
2016-07-06 $25.77 $26.21 $25.70 $26.07 $24.69 33,800
2016-07-05 $25.44 $25.59 $25.34 $25.43 $24.09 32,100
2016-07-01 $25.10 $25.17 $25.04 $25.11 $23.78 17,800
2016-06-30 $25.10 $25.38 $24.83 $25.34 $24.00 63,000
2016-06-29 $25.47 $25.58 $25.40 $25.58 $24.23 21,400
2016-06-28 $25.74 $25.74 $25.23 $25.39 $24.05 28,300
2016-06-27 $25.80 $25.80 $25.40 $25.63 $24.27 52,100
2016-06-24 $25.91 $26.41 $25.68 $25.79 $24.43 26,300
2016-06-23 $26.73 $27.10 $26.73 $27.10 $25.67 57,700
2016-06-22 $26.29 $26.42 $26.09 $26.09 $24.71 21,800
2016-06-21 $26.05 $26.19 $25.86 $26.00 $24.63 9,200
2016-06-20 $26.13 $26.22 $25.97 $26.07 $24.69 18,900
2016-06-17 $25.33 $25.49 $25.25 $25.31 $23.97 27,300
2016-06-16 $25.85 $25.93 $25.30 $25.77 $24.41 61,600
2016-06-15 $26.69 $26.95 $26.53 $26.55 $25.15 32,700
2016-06-14 $26.54 $26.70 $26.25 $26.45 $25.05 47,500
2016-06-13 $26.43 $26.47 $26.13 $26.13 $24.75 24,900
2016-06-10 $26.94 $27.15 $26.94 $26.99 $25.56 11,800
2016-06-09 $27.07 $27.35 $27.05 $27.30 $25.86 11,700
2016-06-08 $27.30 $27.42 $27.21 $27.33 $25.88 12,000
2016-06-07 $27.54 $27.63 $27.45 $27.45 $26.00 25,500
2016-06-06 $27.45 $27.80 $27.45 $27.66 $26.20 66,000
2016-06-03 $26.73 $26.83 $26.57 $26.62 $25.21 26,200
2016-06-02 $26.74 $26.90 $26.63 $26.72 $25.31 31,800
2016-06-01 $26.98 $27.07 $26.83 $26.86 $25.44 19,100
2016-05-31 $26.63 $27.04 $26.62 $26.89 $25.47 26,100
2016-05-27 $26.65 $26.94 $26.60 $26.94 $25.52 23,600
2016-05-26 $26.89 $26.95 $26.75 $26.89 $25.47 28,900
2016-05-25 $27.63 $27.79 $27.62 $27.68 $26.22 17,800
2016-05-24 $27.95 $28.35 $27.95 $28.23 $26.74 15,400
2016-05-23 $27.14 $27.18 $26.96 $27.04 $25.61 15,400
2016-05-20 $26.92 $27.18 $26.92 $27.08 $25.65 33,000
2016-05-19 $26.91 $26.97 $26.57 $26.77 $25.35 40,300
2016-05-18 $27.56 $27.93 $27.41 $27.67 $26.21 49,100
2016-05-17 $28.19 $28.20 $27.77 $27.87 $26.40 24,900
2016-05-16 $28.13 $28.31 $28.07 $28.19 $26.70 27,000
2016-05-13 $27.74 $27.74 $27.03 $27.03 $25.60 32,400
2016-05-12 $28.49 $28.50 $28.02 $28.08 $26.60 29,900
2016-05-11 $28.65 $28.75 $28.36 $28.40 $26.90 33,300
2016-05-10 $27.85 $27.98 $27.73 $27.94 $26.46 15,000
2016-05-09 $28.25 $28.25 $27.67 $27.67 $26.21 39,600
2016-05-06 $28.75 $29.11 $28.71 $29.09 $27.55 47,700
2016-05-05 $28.57 $28.64 $28.36 $28.43 $26.93 38,300
2016-05-04 $28.58 $28.58 $28.10 $28.35 $26.85 50,800
2016-05-03 $26.97 $26.97 $26.54 $26.54 $25.14 17,200
2016-05-02 $26.40 $27.07 $26.17 $26.94 $25.52 58,400
2016-04-29 $27.50 $27.50 $26.32 $26.40 $25.00 64,900
2016-04-28 $28.07 $28.39 $27.84 $27.84 $26.37 16,200
2016-04-27 $27.98 $28.21 $27.83 $28.07 $26.59 26,700
2016-04-26 $28.09 $28.65 $27.96 $28.20 $26.71 45,600
2016-04-25 $28.12 $28.81 $27.95 $28.07 $26.59 46,500
2016-04-22 $29.63 $29.66 $28.81 $29.24 $27.69 75,200
2016-04-21 $30.95 $31.59 $30.19 $30.72 $29.10 63,700
2016-04-20 $29.66 $29.96 $29.53 $29.70 $28.13 38,600
2016-04-19 $29.85 $30.16 $29.85 $30.05 $28.46 20,700
2016-04-18 $29.41 $29.66 $29.34 $29.48 $27.92 27,600
2016-04-15 $29.47 $29.77 $29.35 $29.45 $27.89 29,800
2016-04-14 $29.86 $30.28 $29.86 $30.13 $28.54 51,900
2016-04-13 $28.82 $29.80 $28.82 $29.80 $28.22 67,500
2016-04-12 $28.53 $28.69 $28.29 $28.60 $27.09 22,600
2016-04-11 $29.37 $29.48 $28.82 $28.89 $27.36 20,600
2016-04-08 $29.24 $29.25 $28.86 $28.87 $27.34 25,600
2016-04-07 $28.81 $28.85 $28.48 $28.50 $26.99 31,900
2016-04-06 $28.41 $28.65 $28.32 $28.58 $27.07 34,100
2016-04-05 $29.13 $29.23 $28.78 $28.91 $27.38 43,500
2016-04-04 $28.45 $28.62 $28.22 $28.23 $26.74 30,300
2016-04-01 $28.06 $28.62 $27.76 $28.44 $26.94 80,900
2016-03-31 $27.94 $28.13 $26.66 $26.66 $25.25 98,300
2016-03-30 $26.98 $26.98 $25.50 $25.91 $24.54 38,900
2016-03-29 $26.18 $26.58 $26.09 $26.48 $25.08 42,200
2016-03-28 $26.00 $26.19 $25.97 $26.19 $24.81 12,500
2016-03-24 $25.78 $26.05 $25.67 $26.02 $24.64 29,500
2016-03-23 $26.29 $26.29 $25.99 $26.11 $24.73 28,100
2016-03-22 $26.51 $26.51 $25.70 $26.01 $24.63 40,900
2016-03-21 $26.79 $27.57 $26.79 $27.34 $25.89 35,800
2016-03-18 $26.14 $26.34 $26.12 $26.28 $24.89 20,600
2016-03-17 $25.22 $25.69 $25.22 $25.58 $24.23 22,300
2016-03-16 $24.86 $25.22 $24.70 $25.19 $23.86 23,600
2016-03-15 $25.57 $25.57 $25.12 $25.28 $23.94 25,400
2016-03-14 $26.22 $26.31 $26.06 $26.10 $24.72 16,200
2016-03-11 $25.54 $25.96 $25.54 $25.84 $24.47 15,100
2016-03-10 $24.95 $25.02 $24.50 $24.66 $23.36 12,400
2016-03-09 $25.02 $25.15 $24.83 $24.85 $23.54 18,400
2016-03-08 $25.46 $25.90 $25.07 $25.10 $23.77 46,900
2016-03-07 $26.00 $26.50 $25.91 $26.24 $24.85 42,600
2016-03-04 $25.37 $25.92 $25.33 $25.80 $24.44 41,600
2016-03-03 $24.74 $25.15 $24.57 $24.97 $23.65 52,200
2016-03-02 $24.83 $25.51 $24.83 $25.51 $24.16 259,400
2016-03-01 $23.50 $23.83 $23.41 $23.79 $22.53 30,300
2016-02-29 $23.70 $23.72 $23.50 $23.58 $22.33 18,800
2016-02-26 $23.98 $24.07 $23.80 $23.90 $22.64 13,800
2016-02-25 $23.69 $23.78 $23.42 $23.67 $22.42 24,100
2016-02-24 $23.81 $24.13 $23.70 $24.09 $22.82 10,500
2016-02-23 $24.03 $24.03 $23.72 $23.76 $22.50 20,400
2016-02-22 $24.53 $24.69 $24.45 $24.61 $23.31 32,200
2016-02-19 $24.20 $24.44 $24.17 $24.44 $23.15 19,500
2016-02-18 $24.10 $24.10 $23.78 $23.89 $22.63 17,000
2016-02-17 $23.78 $24.08 $23.78 $24.04 $22.77 28,200
2016-02-16 $23.58 $24.04 $23.58 $24.04 $22.77 45,400
2016-02-12 $21.26 $21.65 $21.20 $21.65 $20.51 27,000
2016-02-11 $21.08 $21.23 $20.93 $21.20 $20.08 39,100
2016-02-10 $21.66 $21.94 $21.57 $21.66 $20.51 19,700
2016-02-09 $21.19 $22.03 $21.17 $21.48 $20.34 27,400
2016-02-08 $21.52 $21.64 $21.13 $21.30 $20.17 25,100
2016-02-05 $22.11 $22.16 $21.71 $21.74 $20.59 23,900
2016-02-04 $22.09 $22.16 $21.81 $21.87 $20.71 35,500
2016-02-03 $22.36 $22.56 $22.07 $22.47 $21.28 44,600
2016-02-02 $22.86 $22.86 $22.41 $22.52 $21.33 39,600
2016-02-01 $23.27 $23.52 $23.19 $23.40 $22.16 49,600
2016-01-29 $23.85 $24.17 $23.78 $24.15 $22.87 39,700
2016-01-28 $24.45 $24.45 $24.03 $24.16 $22.88 36,300
2016-01-27 $25.08 $25.14 $24.51 $24.52 $23.22 28,500
2016-01-26 $25.31 $25.59 $25.20 $25.55 $24.20 29,800
2016-01-25 $25.00 $25.51 $25.00 $25.33 $23.99 54,400
2016-01-22 $24.32 $24.47 $24.25 $24.39 $23.10 38,800
2016-01-21 $23.91 $24.07 $23.59 $23.77 $22.51 41,300
2016-01-20 $24.08 $24.32 $23.65 $24.31 $23.02 52,900
2016-01-19 $24.92 $25.00 $24.51 $24.77 $23.46 49,100
2016-01-15 $23.77 $24.00 $23.57 $23.91 $22.65 52,400
2016-01-14 $24.83 $25.21 $24.60 $25.21 $23.88 45,400
2016-01-13 $25.88 $26.07 $25.35 $25.42 $24.08 41,800
2016-01-12 $24.79 $24.87 $24.52 $24.80 $23.49 68,900
2016-01-11 $23.66 $24.05 $23.45 $23.87 $22.61 105,600
2016-01-08 $24.43 $24.72 $24.00 $24.64 $23.34 43,600
2016-01-07 $24.60 $25.07 $24.44 $24.51 $23.21 69,300
2016-01-06 $25.39 $25.54 $25.27 $25.54 $24.19 42,300
2016-01-05 $26.13 $26.16 $25.99 $26.13 $24.75 22,700
2016-01-04 $26.32 $26.61 $26.03 $26.28 $24.89 55,000
2015-12-31 $28.19 $28.20 $28.00 $28.14 $26.65 25,700
2015-12-30 $28.54 $28.54 $28.19 $28.22 $26.73 19,500
2015-12-29 $28.82 $28.97 $28.67 $28.69 $27.17 11,900
2015-12-28 $28.77 $28.77 $28.54 $28.60 $27.09 19,000
2015-12-24 $28.71 $28.86 $28.57 $28.68 $27.16 10,200
2015-12-23 $29.00 $29.12 $28.84 $28.94 $27.41 23,100
2015-12-22 $29.19 $29.19 $28.53 $28.91 $27.38 33,500
2015-12-21 $29.52 $29.67 $29.13 $29.26 $27.71 55,300
2015-12-18 $28.20 $28.38 $27.76 $28.00 $26.52 58,900
2015-12-17 $27.41 $27.70 $27.12 $27.15 $25.71 28,400
2015-12-16 $27.12 $27.30 $26.94 $27.17 $25.73 28,800
2015-12-15 $26.71 $26.89 $26.63 $26.65 $25.24 52,000
2015-12-14 $26.67 $26.67 $26.20 $26.51 $25.11 45,600
2015-12-11 $25.15 $25.15 $24.78 $24.83 $23.52 40,300
2015-12-10 $25.63 $25.75 $25.44 $25.68 $24.32 38,100
2015-12-09 $26.41 $26.56 $26.12 $26.20 $24.81 35,600
2015-12-08 $27.13 $27.31 $27.01 $27.18 $25.74 48,000
2015-12-07 $27.16 $27.48 $27.07 $27.31 $25.87 62,100
2015-12-04 $26.58 $26.96 $26.51 $26.96 $25.53 41,200
2015-12-03 $27.47 $27.47 $26.95 $27.04 $25.61 36,700
2015-12-02 $27.44 $27.61 $27.37 $27.55 $26.09 46,500
2015-12-01 $27.13 $27.31 $27.09 $27.25 $25.81 34,600
2015-11-30 $26.64 $27.00 $26.56 $27.00 $25.57 41,300
2015-11-27 $26.75 $27.29 $26.66 $27.22 $25.78 31,600
2015-11-25 $27.97 $28.52 $27.87 $28.05 $26.57 59,200
2015-11-24 $28.82 $29.06 $28.74 $28.92 $27.39 36,800
2015-11-23 $29.88 $30.03 $29.81 $29.87 $28.29 26,700
2015-11-20 $30.49 $30.57 $30.38 $30.49 $28.88 21,100
2015-11-19 $29.96 $30.01 $29.74 $29.83 $28.25 12,600
2015-11-18 $29.90 $30.29 $29.90 $30.21 $28.61 24,000
2015-11-17 $29.56 $29.74 $29.43 $29.47 $27.91 18,500
2015-11-16 $28.80 $29.01 $28.50 $28.97 $27.44 59,200
2015-11-13 $29.61 $29.75 $29.36 $29.55 $27.99 37,500
2015-11-12 $29.65 $29.68 $29.34 $29.41 $27.85 64,400
2015-11-11 $30.27 $30.27 $29.94 $30.02 $28.43 15,000
2015-11-10 $30.65 $30.70 $30.38 $30.51 $28.90 11,400
2015-11-09 $31.16 $31.16 $30.58 $30.71 $29.09 37,000
2015-11-06 $31.21 $31.55 $31.10 $31.49 $29.82 42,400
2015-11-05 $30.57 $30.73 $30.46 $30.64 $29.02 17,800
2015-11-04 $30.45 $30.45 $30.05 $30.10 $28.51 59,000
2015-11-03 $30.81 $31.48 $30.70 $30.79 $29.16 74,200
2015-11-02 $31.44 $31.59 $31.36 $31.47 $29.81 28,500
2015-10-30 $32.00 $32.20 $31.66 $32.16 $30.46 34,000
2015-10-29 $31.32 $31.40 $31.14 $31.29 $29.64 30,300
2015-10-28 $32.58 $32.58 $31.25 $31.72 $30.04 68,800
2015-10-27 $31.75 $32.74 $31.72 $32.74 $31.01 45,400
2015-10-26 $31.96 $32.02 $31.65 $31.79 $30.11 42,300
2015-10-23 $32.99 $33.09 $32.45 $33.04 $31.29 57,600
2015-10-22 $31.95 $32.48 $29.64 $31.99 $30.30 125,800
2015-10-21 $30.41 $30.41 $28.62 $29.27 $27.72 77,400
2015-10-20 $30.98 $31.03 $30.89 $30.92 $29.29 22,000
2015-10-19 $31.16 $31.20 $30.98 $31.14 $29.49 27,900
2015-10-16 $31.54 $32.15 $31.38 $31.60 $29.93 71,600
2015-10-15 $31.71 $33.53 $31.43 $32.90 $31.16 107,300
2015-10-14 $30.36 $30.92 $30.21 $30.41 $28.80 61,700
2015-10-13 $30.53 $31.00 $30.53 $30.73 $29.11 45,100
2015-10-12 $30.22 $30.27 $29.88 $30.27 $28.67 44,600
2015-10-09 $30.00 $30.25 $29.90 $30.04 $28.45 22,900
2015-10-08 $29.00 $29.35 $28.80 $29.29 $27.74 39,900
2015-10-07 $29.75 $29.78 $29.29 $29.50 $27.94 44,400
2015-10-06 $30.57 $30.64 $29.84 $29.90 $28.32 77,600
2015-10-05 $30.92 $31.14 $30.75 $31.14 $29.49 45,000
2015-10-02 $30.35 $31.46 $30.28 $31.46 $29.80 54,800
2015-10-01 $30.02 $30.16 $29.55 $30.10 $28.51 36,400
2015-09-30 $29.89 $30.08 $29.35 $29.92 $28.34 62,600
2015-09-29 $28.16 $28.33 $27.60 $28.10 $26.61 55,700
2015-09-28 $28.32 $28.38 $27.50 $27.72 $26.25 65,200
2015-09-25 $28.87 $28.96 $28.40 $28.40 $26.90 30,600
2015-09-24 $28.52 $28.71 $28.21 $28.69 $27.17 33,300
2015-09-23 $29.21 $29.21 $28.66 $28.71 $27.19 58,900
2015-09-22 $29.46 $29.88 $29.03 $29.68 $28.11 157,500
2015-09-21 $29.49 $29.87 $29.34 $29.65 $28.08 200,800
2015-09-18 $28.82 $29.37 $28.66 $29.15 $27.61 210,800
2015-09-17 $28.43 $30.03 $28.37 $29.38 $27.83 146,600
2015-09-16 $29.87 $30.25 $29.87 $30.14 $28.55 110,600
2015-09-15 $29.04 $30.37 $29.01 $29.97 $28.39 206,700
2015-09-14 $27.91 $28.66 $27.20 $28.27 $26.78 225,500
2015-09-11 $28.21 $29.10 $28.17 $28.88 $27.35 107,500
2015-09-10 $26.80 $27.04 $26.69 $27.04 $25.61 60,600
2015-09-09 $26.43 $26.96 $25.77 $26.28 $24.89 183,500
2015-09-08 $25.55 $25.76 $24.13 $25.58 $24.23 202,700
2015-09-04 $23.70 $23.94 $23.20 $23.29 $22.06 72,800
2015-09-03 $24.57 $25.11 $24.57 $24.63 $23.33 38,800
2015-09-02 $24.30 $24.70 $24.19 $24.70 $23.39 47,300
2015-09-01 $24.40 $24.57 $24.09 $24.19 $22.91 73,300
2015-08-31 $26.17 $26.44 $25.82 $25.85 $24.48 71,900
2015-08-28 $27.50 $27.50 $26.14 $26.44 $25.04 146,900
2015-08-27 $28.36 $29.28 $28.29 $28.83 $27.31 110,200
2015-08-26 $26.00 $26.06 $24.97 $25.96 $24.59 94,200
2015-08-25 $26.22 $27.25 $25.80 $26.16 $24.78 147,500
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.