Community Healthcare Trust Inc (CHCT)

Exchange: NYSE

$47.73 ($1.25) 2.69%

Data as of Dec. 2, 2021

Dec. 2, 2021
Community Healthcare Trust Inc - Daily Information
Click for more stock information on Community Healthcare Trust Inc.
Daily Information Data
Date Dec. 2, 2021
Open $46.80
Previous Close $47.73
High $48.23
Low $46.50
Adjusted Open $46.80
Previous Adjusted Close $47.73
Adjusted High $48.23
Adjusted Low $46.50

About Community Healthcare Trust Inc (CHCT)

Community Healthcare Trust Incorporated is a real estate investment trust that focuses on owning income-producing real estate properties associated primarily with the delivery of outpatient healthcare services in our target sub-markets throughout the United States. As of JuneĀ 30, 2021, the Company had investments of approximately $813.5 million in 149 real estate properties (including a portion of one property accounted for as a financing lease and one property classified as held for sale). The properties are located in 33 states, totaling approximately 3.3 million square feet in the aggregate. Additional information regarding the Company, including this quarter's operations, can be found at www.chct.reit.

Historical Stock Data for Community Healthcare Trust Inc (CHCT)
Date Open High Low Close Adj.Close Volume
2021-11-05 $46.80 $48.23 $46.50 $47.73 $47.73 65,599
2021-11-04 $47.43 $47.86 $46.48 $46.48 $46.48 76,702
2021-11-03 $48.50 $48.50 $45.65 $47.00 $47.00 102,597
2021-11-02 $48.77 $48.99 $48.07 $48.49 $48.49 68,652
2021-11-01 $47.73 $48.81 $47.47 $48.69 $48.69 81,032
2021-10-29 $48.35 $48.35 $47.45 $47.84 $47.84 91,400
2021-10-28 $48.71 $49.20 $47.96 $48.26 $48.26 67,779
2021-10-27 $47.60 $48.89 $47.02 $48.51 $48.51 104,753
2021-10-26 $46.71 $47.80 $46.47 $47.70 $47.70 76,591
2021-10-25 $46.86 $47.10 $46.41 $46.47 $46.47 90,872
2021-10-22 $46.89 $47.55 $46.80 $46.89 $46.89 66,864
2021-10-21 $46.87 $47.11 $46.59 $47.01 $47.01 73,694
2021-10-20 $46.58 $46.87 $46.18 $46.79 $46.79 96,076
2021-10-19 $47.44 $47.44 $46.27 $46.40 $46.40 79,861
2021-10-18 $47.49 $47.79 $47.14 $47.18 $47.18 73,757
2021-10-15 $48.59 $48.93 $47.78 $47.89 $47.89 93,909
2021-10-14 $47.95 $48.34 $47.81 $48.13 $48.13 78,631
2021-10-13 $46.31 $47.69 $45.90 $47.55 $47.55 86,304
2021-10-12 $45.23 $46.40 $44.93 $46.27 $46.27 42,627
2021-10-11 $45.03 $45.21 $44.82 $45.13 $45.13 66,673
2021-10-08 $45.18 $45.42 $44.92 $45.05 $45.05 52,148
2021-10-07 $45.08 $45.90 $45.08 $45.33 $45.33 63,024
2021-10-06 $44.29 $45.20 $43.64 $45.00 $45.00 60,517
2021-10-05 $45.90 $46.16 $44.65 $44.65 $44.65 62,120
2021-10-04 $45.64 $46.16 $45.38 $45.75 $45.75 109,768
2021-10-01 $45.39 $46.11 $44.93 $45.55 $45.55 139,760
2021-09-30 $46.65 $46.80 $45.15 $45.19 $45.19 95,922
2021-09-29 $46.40 $46.64 $46.06 $46.30 $46.30 119,096
2021-09-28 $46.78 $46.78 $45.87 $46.00 $46.00 161,855
2021-09-27 $48.04 $48.55 $46.71 $46.75 $46.75 149,669
2021-09-24 $48.65 $48.65 $47.93 $48.02 $48.02 177,038
2021-09-23 $48.51 $48.86 $48.22 $48.62 $48.62 88,407
2021-09-22 $48.58 $48.75 $48.20 $48.52 $48.52 85,480
2021-09-21 $48.28 $48.85 $47.98 $48.40 $48.40 141,419
2021-09-20 $47.57 $48.22 $47.45 $48.10 $48.10 84,624
2021-09-17 $48.41 $48.41 $47.63 $48.16 $48.16 318,043
2021-09-16 $47.78 $48.26 $47.31 $48.03 $48.03 87,126
2021-09-15 $47.50 $48.05 $47.20 $47.83 $47.83 89,749
2021-09-14 $47.27 $47.84 $46.83 $47.65 $47.65 148,321
2021-09-13 $46.62 $47.12 $46.46 $47.05 $47.05 95,135
2021-09-10 $48.28 $48.33 $46.10 $46.28 $46.28 96,359
2021-09-09 $48.86 $48.94 $47.91 $47.92 $47.92 104,090
2021-09-08 $48.55 $49.27 $48.16 $49.08 $49.08 76,124
2021-09-07 $49.50 $49.50 $48.70 $48.74 $48.74 51,200
2021-09-03 $49.61 $49.92 $49.13 $49.57 $49.57 69,728
2021-09-02 $49.86 $49.96 $49.18 $49.93 $49.93 47,036
2021-09-01 $48.80 $49.68 $48.67 $49.61 $49.61 87,589
2021-08-31 $48.56 $48.70 $48.37 $48.51 $48.51 57,844
2021-08-30 $48.50 $48.61 $47.89 $48.58 $48.58 50,576
2021-08-27 $47.99 $48.58 $47.77 $48.30 $48.30 86,407
2021-08-26 $48.40 $48.40 $47.39 $47.63 $47.63 59,101
2021-08-25 $48.10 $48.80 $47.89 $48.36 $48.36 83,954
2021-08-24 $48.01 $48.02 $47.47 $47.89 $47.89 34,676
2021-08-23 $48.00 $48.07 $47.21 $47.68 $47.68 59,750
2021-08-20 $47.40 $48.27 $47.22 $47.96 $47.96 88,961
2021-08-19 $47.52 $48.15 $47.21 $47.61 $47.61 60,164
2021-08-18 $48.21 $48.43 $47.64 $47.89 $47.89 65,229
2021-08-17 $47.54 $48.22 $47.33 $48.13 $48.13 42,106
2021-08-16 $48.44 $48.55 $47.76 $47.79 $47.79 54,845
2021-08-13 $47.91 $48.53 $47.82 $48.48 $48.48 38,347
2021-08-12 $47.95 $48.10 $47.51 $47.93 $47.93 77,499
2021-08-11 $48.55 $48.60 $47.90 $48.30 $47.87 73,863
2021-08-10 $49.59 $49.71 $48.47 $48.56 $48.13 73,450
2021-08-09 $49.64 $50.18 $49.00 $49.32 $48.88 55,255
2021-08-06 $50.04 $50.15 $49.26 $49.85 $49.40 71,790
2021-08-05 $48.98 $49.83 $48.90 $49.73 $49.29 70,589
2021-08-04 $49.05 $49.05 $47.50 $48.49 $48.06 87,804
2021-08-03 $49.19 $50.10 $49.01 $49.95 $49.50 128,815
2021-08-02 $49.78 $50.55 $48.86 $49.30 $48.86 51,003
2021-07-30 $50.09 $50.76 $49.59 $49.83 $49.38 86,994
2021-07-29 $49.51 $50.44 $49.43 $49.90 $49.45 43,351
2021-07-28 $49.53 $49.85 $49.05 $49.42 $48.98 52,519
2021-07-27 $48.84 $49.77 $48.84 $49.35 $48.91 62,626
2021-07-26 $49.65 $49.65 $48.88 $49.14 $48.70 59,582
2021-07-23 $48.58 $49.60 $48.45 $49.57 $49.13 40,282
2021-07-22 $48.80 $48.80 $48.16 $48.50 $48.07 59,260
2021-07-21 $49.69 $50.04 $48.98 $49.10 $48.66 77,676
2021-07-20 $48.15 $49.86 $47.65 $49.31 $48.87 160,209
2021-07-19 $49.05 $49.07 $47.33 $47.74 $47.31 79,583
2021-07-16 $49.69 $50.08 $49.46 $49.49 $49.05 79,699
2021-07-15 $49.51 $49.71 $48.86 $49.30 $48.86 64,379
2021-07-14 $49.65 $49.67 $49.12 $49.66 $49.22 92,286
2021-07-13 $50.02 $50.40 $49.29 $49.53 $49.09 104,514
2021-07-12 $49.50 $50.27 $49.42 $50.25 $49.80 55,436
2021-07-09 $48.65 $49.51 $48.50 $49.48 $49.04 70,670
2021-07-08 $48.49 $48.86 $48.19 $48.40 $47.97 68,324
2021-07-07 $48.82 $49.06 $48.58 $48.81 $48.37 50,737
2021-07-06 $47.95 $49.07 $47.62 $48.97 $48.53 89,787
2021-07-02 $48.01 $48.45 $47.47 $47.75 $47.32 54,313
2021-07-01 $47.57 $48.19 $47.47 $47.66 $47.23 63,680
2021-06-30 $47.47 $48.10 $47.42 $47.46 $47.04 110,582
2021-06-29 $48.09 $48.25 $47.61 $47.61 $47.18 84,778
2021-06-28 $48.28 $48.28 $47.33 $47.89 $47.46 133,761
2021-06-25 $48.07 $48.39 $47.75 $48.28 $47.85 576,012
2021-06-24 $48.10 $48.26 $47.71 $48.18 $47.75 148,928
2021-06-23 $48.01 $48.68 $47.90 $48.01 $47.58 109,014
2021-06-22 $48.32 $48.51 $47.69 $48.19 $47.76 114,307
2021-06-21 $48.10 $49.00 $47.75 $48.55 $48.12 290,359
2021-06-18 $49.63 $50.00 $48.07 $48.07 $47.64 193,494
2021-06-17 $50.13 $50.28 $49.67 $50.09 $49.64 97,270
2021-06-16 $50.36 $50.63 $50.05 $50.25 $49.80 108,218
2021-06-15 $51.33 $51.34 $50.26 $50.35 $49.90 79,901
2021-06-14 $50.64 $51.53 $50.47 $51.49 $51.03 106,882
2021-06-11 $50.49 $50.95 $50.01 $50.42 $49.97 66,261
2021-06-10 $50.65 $50.77 $50.18 $50.60 $50.15 61,897
2021-06-09 $50.35 $51.25 $50.00 $50.53 $50.08 113,158
2021-06-08 $49.38 $50.40 $49.38 $50.30 $49.85 98,805
2021-06-07 $48.11 $49.31 $48.11 $49.20 $48.76 87,201
2021-06-04 $47.59 $48.27 $47.45 $48.12 $47.69 104,271
2021-06-03 $47.67 $47.80 $47.28 $47.57 $47.14 63,861
2021-06-02 $48.14 $48.14 $47.33 $47.62 $47.19 124,672
2021-06-01 $47.40 $47.97 $47.36 $47.77 $47.34 130,042
2021-05-28 $47.24 $47.47 $46.96 $47.28 $46.86 67,277
2021-05-27 $48.12 $48.12 $47.03 $47.03 $46.61 113,009
2021-05-26 $47.25 $47.99 $47.20 $47.88 $47.45 79,547
2021-05-25 $47.81 $47.99 $47.12 $47.13 $46.71 94,101
2021-05-24 $47.45 $48.04 $47.42 $47.65 $47.22 104,315
2021-05-21 $47.64 $48.04 $47.13 $47.38 $46.96 308,183
2021-05-20 $47.04 $47.56 $47.04 $47.46 $47.04 65,940
2021-05-19 $46.84 $47.21 $46.09 $46.96 $46.54 112,299
2021-05-18 $47.36 $48.00 $47.10 $47.14 $46.72 100,069
2021-05-17 $47.01 $47.71 $46.79 $47.44 $47.02 93,498
2021-05-14 $46.84 $47.57 $46.84 $47.32 $46.90 92,541
2021-05-13 $45.11 $46.86 $45.11 $46.68 $46.26 123,424
2021-05-12 $47.04 $47.45 $45.67 $45.72 $44.90 109,416
2021-05-11 $48.25 $48.49 $47.11 $47.40 $46.55 117,943
2021-05-10 $49.10 $49.47 $48.93 $48.93 $48.05 151,865
2021-05-07 $48.84 $49.42 $48.57 $49.17 $48.29 78,700
2021-05-06 $47.83 $49.25 $47.83 $49.09 $48.21 113,036
2021-05-05 $48.96 $49.57 $47.35 $48.06 $47.20 99,200
2021-05-04 $49.76 $50.38 $48.62 $48.69 $47.81 125,480
2021-05-03 $51.04 $51.11 $49.99 $50.03 $49.13 155,852
2021-04-30 $50.34 $51.35 $50.09 $50.92 $50.00 114,925
2021-04-29 $51.49 $51.65 $49.86 $50.45 $49.54 92,088
2021-04-28 $52.18 $52.25 $51.31 $51.38 $50.46 113,382
2021-04-27 $52.10 $52.28 $51.81 $52.22 $51.28 101,959
2021-04-26 $51.92 $52.54 $51.75 $52.12 $51.18 64,842
2021-04-23 $51.38 $51.81 $51.33 $51.55 $50.62 69,171
2021-04-22 $50.80 $51.58 $50.72 $51.25 $50.33 150,736
2021-04-21 $50.65 $51.35 $50.40 $50.72 $49.81 67,289
2021-04-20 $49.67 $51.11 $49.67 $50.84 $49.93 89,436
2021-04-19 $50.01 $50.18 $49.28 $49.60 $48.71 62,415
2021-04-16 $50.53 $51.15 $50.22 $50.32 $49.41 80,625
2021-04-15 $49.48 $50.24 $49.33 $50.22 $49.32 52,451
2021-04-14 $49.97 $50.07 $49.15 $49.15 $48.27 82,398
2021-04-13 $49.32 $49.75 $48.92 $49.66 $48.77 56,324
2021-04-12 $48.91 $49.53 $48.68 $49.36 $48.47 60,176
2021-04-09 $48.51 $49.17 $48.34 $48.99 $48.11 64,790
2021-04-08 $48.54 $48.83 $48.18 $48.61 $47.74 74,679
2021-04-07 $48.28 $48.51 $47.80 $48.38 $47.51 82,608
2021-04-06 $48.49 $48.88 $48.02 $48.39 $47.52 112,264
2021-04-05 $49.20 $49.57 $48.01 $48.92 $48.04 141,252
2021-04-01 $46.26 $48.07 $46.22 $48.03 $47.17 92,873
2021-03-31 $46.17 $46.93 $45.67 $46.12 $45.29 160,245
2021-03-30 $46.81 $47.23 $46.18 $46.23 $45.40 124,334
2021-03-29 $47.80 $48.20 $46.89 $46.91 $46.07 118,140
2021-03-26 $47.29 $48.20 $46.81 $48.11 $47.24 114,833
2021-03-25 $46.53 $46.99 $45.50 $46.81 $45.97 113,145
2021-03-24 $46.73 $47.75 $46.36 $46.42 $45.58 100,187
2021-03-23 $45.66 $46.86 $45.49 $46.48 $45.64 126,919
2021-03-22 $46.00 $46.21 $45.28 $46.00 $45.17 93,033
2021-03-19 $46.55 $46.80 $45.67 $45.90 $45.07 298,177
2021-03-18 $46.48 $46.75 $45.96 $46.41 $45.58 70,222
2021-03-17 $46.67 $47.00 $45.67 $46.75 $45.91 88,834
2021-03-16 $46.77 $47.11 $46.45 $46.57 $45.73 83,273
2021-03-15 $47.29 $47.85 $46.68 $47.12 $46.27 113,484
2021-03-12 $46.82 $47.44 $46.40 $47.43 $46.58 130,530
2021-03-11 $46.59 $47.25 $46.30 $46.62 $45.78 105,184
2021-03-10 $46.24 $46.52 $45.52 $46.51 $45.67 131,789
2021-03-09 $46.58 $46.61 $45.43 $46.01 $45.18 100,097
2021-03-08 $45.68 $46.44 $45.58 $46.15 $45.32 109,222
2021-03-05 $45.56 $45.56 $44.36 $45.31 $44.49 134,308
2021-03-04 $44.59 $45.49 $43.98 $44.90 $44.09 125,786
2021-03-03 $43.92 $44.58 $43.46 $44.45 $43.65 115,045
2021-03-02 $43.63 $44.86 $42.63 $43.75 $42.96 145,102
2021-03-01 $44.38 $45.02 $43.59 $43.60 $42.82 100,674
2021-02-26 $44.47 $45.08 $43.83 $43.83 $43.04 179,448
2021-02-25 $45.96 $46.51 $44.62 $44.62 $43.82 112,757
2021-02-24 $45.77 $46.32 $45.18 $45.97 $45.14 61,524
2021-02-23 $46.22 $47.58 $45.93 $46.01 $44.77 113,732
2021-02-22 $46.69 $46.69 $45.23 $46.17 $44.92 84,321
2021-02-19 $47.15 $47.22 $46.57 $46.73 $45.47 85,446
2021-02-18 $47.54 $47.84 $47.17 $47.17 $45.89 86,342
2021-02-17 $47.52 $48.58 $46.59 $47.34 $46.06 118,609
2021-02-16 $46.65 $48.01 $46.43 $48.01 $46.71 96,264
2021-02-12 $47.35 $47.65 $46.34 $46.93 $45.66 220,721
2021-02-11 $47.51 $48.08 $47.15 $47.21 $45.93 147,886
2021-02-10 $47.11 $48.16 $47.01 $47.17 $45.89 100,411
2021-02-09 $47.07 $47.21 $46.43 $46.92 $45.65 63,335
2021-02-08 $46.55 $47.13 $46.23 $46.72 $45.46 69,559
2021-02-05 $46.80 $47.02 $46.09 $46.57 $45.31 62,069
2021-02-04 $45.63 $46.63 $45.58 $46.40 $45.15 57,613
2021-02-03 $46.06 $46.37 $44.79 $45.90 $44.66 79,729
2021-02-02 $45.91 $46.58 $45.42 $46.34 $45.09 88,410
2021-02-01 $44.75 $45.89 $44.26 $45.74 $44.50 120,992
2021-01-29 $45.30 $45.74 $44.12 $44.72 $43.51 123,549
2021-01-28 $46.13 $46.13 $44.98 $45.71 $44.47 206,832
2021-01-27 $47.30 $47.34 $44.78 $45.74 $44.50 173,667
2021-01-26 $48.74 $49.36 $47.90 $48.16 $46.86 64,165
2021-01-25 $48.86 $49.31 $48.44 $48.57 $47.26 77,535
2021-01-22 $48.25 $49.15 $47.64 $49.14 $47.81 81,330
2021-01-21 $48.94 $49.00 $47.84 $48.63 $47.32 101,001
2021-01-20 $47.34 $48.71 $47.34 $48.61 $47.30 76,118
2021-01-19 $48.47 $48.87 $47.05 $47.35 $46.07 122,970
2021-01-15 $46.61 $48.96 $46.46 $47.99 $46.69 110,924
2021-01-14 $46.80 $47.37 $46.49 $46.99 $45.72 76,732
2021-01-13 $46.56 $47.12 $46.06 $46.61 $45.35 89,447
2021-01-12 $45.57 $46.50 $45.57 $46.41 $45.16 77,950
2021-01-11 $46.26 $46.73 $45.18 $45.51 $44.28 74,365
2021-01-08 $45.12 $46.65 $44.79 $46.32 $45.07 156,580
2021-01-07 $46.10 $46.12 $44.52 $45.14 $43.92 105,073
2021-01-06 $46.40 $47.19 $45.77 $46.21 $44.96 176,368
2021-01-05 $46.01 $46.46 $45.87 $46.00 $44.76 116,755
2021-01-04 $47.59 $47.59 $45.07 $45.84 $44.60 111,369
2020-12-31 $46.93 $47.18 $46.75 $47.11 $45.84 60,533
2020-12-30 $47.10 $47.42 $46.46 $47.20 $45.92 94,018
2020-12-29 $47.65 $47.65 $46.84 $47.00 $45.73 100,154
2020-12-28 $47.39 $47.59 $46.78 $47.42 $46.14 75,634
2020-12-24 $46.94 $47.00 $46.30 $46.89 $45.62 26,693
2020-12-23 $47.15 $47.77 $46.15 $46.70 $45.44 113,947
2020-12-22 $46.31 $47.37 $45.95 $47.00 $45.73 92,970
2020-12-21 $46.23 $46.81 $45.50 $46.44 $45.18 181,255
2020-12-18 $48.79 $49.11 $47.00 $47.10 $45.83 446,381
2020-12-17 $49.53 $49.75 $48.96 $48.97 $47.65 133,661
2020-12-16 $48.37 $49.40 $48.05 $48.99 $47.67 183,442
2020-12-15 $47.06 $48.65 $46.72 $48.48 $47.17 112,604
2020-12-14 $47.39 $48.08 $47.00 $47.05 $45.78 167,684
2020-12-11 $47.17 $47.65 $46.95 $47.23 $45.95 123,283
2020-12-10 $46.65 $47.50 $46.29 $47.29 $46.01 96,419
2020-12-09 $47.08 $47.40 $46.35 $46.90 $45.63 75,175
2020-12-08 $46.08 $47.29 $46.08 $46.95 $45.68 70,044
2020-12-07 $46.39 $46.71 $46.03 $46.56 $45.30 58,532
2020-12-04 $46.16 $46.55 $45.92 $46.39 $45.14 119,673
2020-12-03 $45.33 $46.33 $45.17 $45.92 $44.68 98,758
2020-12-02 $46.03 $46.03 $44.93 $45.32 $44.09 113,737
2020-12-01 $45.41 $46.41 $45.34 $45.75 $44.51 171,072
2020-11-30 $45.76 $46.10 $45.12 $45.16 $43.94 210,370
2020-11-27 $45.22 $45.95 $44.88 $45.92 $44.68 80,958
2020-11-25 $46.70 $46.84 $44.73 $44.76 $43.55 279,404
2020-11-24 $45.27 $46.02 $44.77 $45.70 $44.46 99,401
2020-11-23 $45.70 $46.02 $44.76 $44.82 $43.61 119,715
2020-11-20 $45.20 $45.62 $44.50 $45.30 $44.08 162,758
2020-11-19 $45.61 $45.90 $44.85 $45.62 $44.39 88,983
2020-11-18 $46.73 $47.04 $45.32 $45.33 $44.10 197,694
2020-11-17 $46.01 $47.52 $46.01 $46.75 $45.49 331,874
2020-11-16 $48.22 $48.66 $45.56 $46.38 $45.13 158,366
2020-11-13 $47.19 $47.60 $46.98 $47.36 $46.08 81,986
2020-11-12 $48.06 $48.16 $46.63 $47.16 $45.48 80,694
2020-11-11 $48.16 $48.51 $47.43 $48.48 $46.75 100,082
2020-11-10 $45.94 $47.70 $45.70 $47.70 $46.00 186,182
2020-11-09 $49.77 $49.77 $45.59 $45.64 $44.01 191,711
2020-11-06 $48.41 $48.41 $46.39 $46.77 $45.10 72,137
2020-11-05 $49.01 $49.10 $47.98 $48.14 $46.42 68,075
2020-11-04 $48.50 $50.35 $46.99 $48.83 $47.09 92,433
2020-11-03 $47.55 $49.18 $47.34 $48.87 $47.13 122,311
2020-11-02 $47.02 $47.89 $46.35 $46.98 $45.30 113,382
2020-10-30 $47.05 $47.21 $45.69 $46.30 $44.65 79,577
2020-10-29 $46.63 $47.16 $45.56 $47.00 $45.32 128,604
2020-10-28 $48.00 $48.40 $46.14 $46.82 $45.15 109,845
2020-10-27 $50.31 $50.39 $48.59 $48.67 $46.93 113,930
2020-10-26 $49.37 $50.22 $48.96 $49.99 $48.21 162,703
2020-10-23 $49.27 $49.30 $48.83 $49.07 $47.32 51,046
2020-10-22 $47.62 $48.94 $47.62 $48.82 $47.08 57,820
2020-10-21 $48.52 $48.52 $47.39 $47.72 $46.02 47,631
2020-10-20 $47.85 $48.69 $47.47 $48.32 $46.60 63,696
2020-10-19 $48.43 $48.50 $47.28 $47.43 $45.74 57,338
2020-10-16 $48.66 $48.98 $48.13 $48.35 $46.62 68,009
2020-10-15 $48.51 $49.27 $48.06 $48.90 $47.15 80,692
2020-10-14 $49.69 $49.69 $48.57 $48.65 $46.91 67,200
2020-10-13 $50.55 $50.83 $49.50 $49.80 $48.02 66,250
2020-10-12 $50.80 $51.10 $50.19 $50.78 $48.97 51,978
2020-10-09 $50.68 $51.06 $50.28 $50.73 $48.92 73,884
2020-10-08 $48.98 $49.95 $48.98 $49.92 $48.14 79,103
2020-10-07 $50.65 $50.72 $48.91 $49.00 $47.25 99,525
2020-10-06 $50.96 $51.23 $49.90 $50.41 $48.61 105,150
2020-10-05 $51.02 $51.35 $49.51 $50.47 $48.67 73,214
2020-10-02 $48.37 $50.98 $48.37 $50.79 $48.98 153,764
2020-10-01 $47.25 $49.13 $47.25 $49.13 $47.38 129,336
2020-09-30 $46.98 $47.86 $46.03 $46.76 $45.09 148,200
2020-09-29 $46.90 $47.08 $45.98 $46.61 $44.95 78,253
2020-09-28 $45.88 $47.47 $45.78 $46.80 $45.13 105,730
2020-09-25 $44.59 $45.59 $44.49 $45.34 $43.72 97,638
2020-09-24 $44.40 $45.97 $44.00 $44.75 $43.15 91,887
2020-09-23 $45.08 $45.36 $43.81 $44.06 $42.49 141,929
2020-09-22 $44.58 $45.54 $44.51 $45.31 $43.69 118,566
2020-09-21 $44.50 $45.02 $44.00 $44.66 $43.07 110,745
2020-09-18 $47.01 $47.01 $45.37 $45.37 $43.75 337,751
2020-09-17 $47.61 $48.24 $46.68 $46.90 $45.23 80,802
2020-09-16 $48.69 $49.21 $48.13 $48.14 $46.42 87,946
2020-09-15 $49.01 $49.65 $48.35 $48.51 $46.78 73,501
2020-09-14 $47.32 $49.22 $47.32 $49.00 $47.25 93,691
2020-09-11 $48.20 $48.20 $46.52 $47.29 $45.60 63,447
2020-09-10 $49.08 $49.80 $47.78 $48.15 $46.43 124,955
2020-09-09 $48.48 $49.50 $48.48 $49.11 $47.36 177,241
2020-09-08 $47.39 $48.29 $46.67 $48.08 $46.36 105,938
2020-09-04 $47.56 $47.94 $46.59 $47.52 $45.82 104,419
2020-09-03 $47.40 $47.82 $46.95 $47.40 $45.71 71,035
2020-09-02 $46.56 $47.65 $46.31 $47.57 $45.87 111,068
2020-09-01 $46.42 $46.70 $46.13 $46.54 $44.88 68,741
2020-08-31 $47.08 $47.16 $46.50 $46.70 $45.03 152,366
2020-08-28 $47.10 $47.39 $46.55 $47.26 $45.57 76,952
2020-08-27 $46.73 $47.51 $46.60 $46.97 $45.29 70,214
2020-08-26 $47.08 $47.09 $46.05 $46.40 $44.74 64,978
2020-08-25 $47.62 $47.62 $46.52 $47.00 $45.32 60,119
2020-08-24 $47.50 $47.50 $46.49 $47.29 $45.60 86,138
2020-08-21 $47.15 $47.44 $46.58 $47.17 $45.49 77,915
2020-08-20 $46.48 $48.13 $46.48 $47.23 $45.54 89,160
2020-08-19 $47.45 $47.54 $46.61 $46.80 $45.13 109,272
2020-08-18 $47.71 $47.71 $46.96 $47.48 $45.79 82,543
2020-08-17 $47.25 $47.89 $46.88 $47.75 $46.05 95,584
2020-08-14 $47.44 $47.50 $46.98 $47.21 $45.53 93,810
2020-08-13 $48.14 $48.56 $47.06 $47.61 $45.50 111,943
2020-08-12 $48.82 $48.90 $48.11 $48.52 $46.37 109,688
2020-08-11 $49.29 $49.29 $48.01 $48.32 $46.18 132,691
2020-08-10 $46.40 $49.00 $44.75 $48.80 $46.64 269,528
2020-08-07 $48.67 $49.83 $48.49 $49.80 $47.60 90,427
2020-08-06 $49.89 $49.89 $48.44 $48.80 $46.64 91,992
2020-08-05 $47.13 $50.09 $46.99 $49.76 $47.56 135,562
2020-08-04 $45.67 $46.45 $45.25 $46.39 $44.34 91,835
2020-08-03 $45.84 $45.84 $44.46 $45.30 $43.30 73,800
2020-07-31 $45.36 $45.78 $43.96 $45.73 $43.71 120,101
2020-07-30 $44.63 $45.83 $44.63 $45.60 $43.58 66,877
2020-07-29 $44.52 $45.52 $44.38 $45.40 $43.39 82,410
2020-07-28 $43.84 $44.70 $43.49 $44.36 $42.40 80,567
2020-07-27 $43.05 $44.03 $42.53 $43.98 $42.03 55,811
2020-07-24 $43.85 $44.01 $43.00 $43.16 $41.25 54,246
2020-07-23 $44.38 $44.73 $43.25 $43.95 $42.01 136,874
2020-07-22 $42.42 $44.86 $42.42 $44.82 $42.84 177,616
2020-07-21 $42.76 $43.23 $42.62 $42.85 $40.95 60,368
2020-07-20 $42.84 $42.90 $42.09 $42.14 $40.28 71,567
2020-07-17 $42.29 $43.15 $42.10 $42.97 $41.07 65,980
2020-07-16 $43.00 $43.23 $41.34 $42.18 $40.31 121,104
2020-07-15 $43.31 $43.83 $42.79 $43.20 $41.29 138,083
2020-07-14 $40.93 $42.25 $40.90 $42.20 $40.33 95,196
2020-07-13 $41.78 $42.63 $40.96 $41.01 $39.20 89,977
2020-07-10 $41.50 $41.90 $41.07 $41.71 $39.86 66,305
2020-07-09 $41.59 $41.62 $40.55 $41.44 $39.61 89,292
2020-07-08 $41.43 $42.01 $40.97 $41.63 $39.79 77,016
2020-07-07 $41.43 $42.09 $41.21 $41.61 $39.77 109,005
2020-07-06 $42.62 $42.83 $41.77 $42.04 $40.18 165,886
2020-07-02 $42.61 $43.02 $41.37 $41.61 $39.77 80,992
2020-07-01 $40.84 $42.09 $40.84 $41.87 $40.02 82,808
2020-06-30 $40.93 $41.72 $40.37 $40.90 $39.09 111,393
2020-06-29 $39.72 $41.24 $38.79 $41.16 $39.34 152,017
2020-06-26 $40.42 $40.58 $38.85 $39.06 $37.33 582,766
2020-06-25 $40.20 $41.20 $39.83 $40.86 $39.05 154,819
2020-06-24 $41.21 $41.61 $39.77 $40.47 $38.68 209,556
2020-06-23 $44.68 $44.68 $41.88 $42.09 $40.23 178,648
2020-06-22 $43.32 $44.17 $42.14 $44.13 $42.18 208,933
2020-06-19 $44.22 $44.82 $43.10 $43.44 $41.52 2,049,075
2020-06-18 $42.60 $44.46 $42.37 $43.57 $41.64 315,462
2020-06-17 $43.54 $43.80 $42.38 $42.99 $41.09 299,659
2020-06-16 $41.55 $43.60 $41.55 $43.26 $41.35 415,976
2020-06-15 $38.37 $41.55 $38.23 $41.43 $39.60 385,328
2020-06-12 $40.20 $40.20 $38.50 $39.66 $37.91 183,006
2020-06-11 $38.12 $39.63 $38.12 $38.32 $36.62 215,159
2020-06-10 $41.49 $41.59 $39.88 $40.18 $38.40 122,229
2020-06-09 $40.47 $42.28 $40.47 $41.77 $39.92 199,373
2020-06-08 $41.51 $42.64 $41.23 $41.43 $39.60 225,565
2020-06-05 $39.18 $42.31 $38.62 $41.48 $39.64 230,700
2020-06-04 $38.71 $39.22 $37.65 $38.24 $36.55 413,712
2020-06-03 $37.64 $39.25 $37.50 $38.57 $36.86 280,946
2020-06-02 $37.62 $37.62 $36.42 $36.70 $35.08 261,025
2020-06-01 $36.93 $38.79 $36.93 $37.17 $35.53 228,497
2020-05-29 $38.16 $38.49 $36.03 $36.42 $34.81 608,991
2020-05-28 $41.99 $41.99 $38.27 $38.57 $36.86 223,403
2020-05-27 $41.06 $41.55 $39.84 $41.06 $39.24 273,928
2020-05-26 $39.51 $40.61 $39.23 $40.18 $38.40 201,538
2020-05-22 $37.90 $38.96 $37.42 $38.87 $37.15 92,558
2020-05-21 $37.69 $38.28 $37.10 $37.70 $36.03 97,715
2020-05-20 $37.00 $37.92 $36.42 $37.73 $36.06 115,331
2020-05-19 $36.14 $36.98 $36.14 $36.41 $34.80 82,613
2020-05-18 $36.57 $37.82 $36.41 $36.49 $34.88 156,477
2020-05-15 $34.78 $35.52 $33.63 $34.67 $33.14 525,683
2020-05-14 $31.92 $34.60 $30.17 $34.59 $33.06 282,156
2020-05-13 $32.71 $33.65 $31.61 $32.88 $31.05 192,614
2020-05-12 $37.95 $37.95 $32.77 $33.08 $31.24 339,227
2020-05-11 $38.10 $38.99 $36.86 $37.83 $35.72 162,661
2020-05-08 $36.85 $38.85 $36.33 $38.70 $36.54 96,806
2020-05-07 $38.81 $39.39 $35.64 $36.13 $34.12 202,260
2020-05-06 $37.62 $40.49 $37.30 $39.20 $37.02 159,151
2020-05-05 $38.21 $38.40 $36.80 $37.26 $35.18 83,031
2020-05-04 $36.45 $36.91 $35.20 $36.57 $34.53 88,108
2020-05-01 $36.21 $37.29 $34.83 $37.26 $35.18 184,355
2020-04-30 $38.62 $38.64 $36.25 $37.20 $35.13 130,410
2020-04-29 $39.23 $41.11 $39.07 $39.64 $37.43 114,777
2020-04-28 $37.46 $38.91 $36.65 $38.14 $36.02 128,085
2020-04-27 $34.45 $36.76 $34.18 $36.20 $34.18 185,516
2020-04-24 $33.43 $34.51 $33.02 $33.96 $32.07 146,706
2020-04-23 $32.94 $34.66 $32.94 $33.44 $31.58 102,989
2020-04-22 $34.34 $35.41 $33.03 $33.26 $31.41 122,994
2020-04-21 $31.44 $34.30 $31.20 $33.89 $32.00 180,240
2020-04-20 $34.88 $34.99 $31.36 $32.35 $30.55 151,348
2020-04-17 $34.43 $35.75 $34.31 $35.50 $33.52 98,828
2020-04-16 $33.64 $33.64 $31.49 $33.37 $31.51 157,359
2020-04-15 $34.21 $35.40 $32.14 $33.75 $31.87 175,558
2020-04-14 $34.71 $36.49 $34.05 $36.02 $34.01 172,849
2020-04-13 $35.48 $35.48 $33.31 $33.97 $32.08 120,286
2020-04-09 $35.28 $37.56 $33.82 $36.03 $34.02 156,681
2020-04-08 $32.36 $34.38 $31.40 $34.26 $32.35 187,681
2020-04-07 $34.65 $35.84 $31.47 $31.91 $30.13 199,825
2020-04-06 $31.59 $33.25 $31.01 $32.94 $31.10 213,443
2020-04-03 $31.31 $32.13 $29.40 $30.50 $28.80 172,097
2020-04-02 $29.66 $31.82 $29.50 $31.76 $29.99 189,256
2020-04-01 $36.31 $36.48 $28.36 $29.77 $28.11 284,012
2020-03-31 $38.65 $39.69 $37.54 $38.28 $36.15 230,349
2020-03-30 $35.02 $38.86 $33.64 $38.18 $36.05 217,042
2020-03-27 $31.82 $34.32 $31.22 $33.19 $31.34 123,553
2020-03-26 $31.04 $33.35 $30.50 $33.35 $31.49 176,688
2020-03-25 $30.98 $32.06 $29.01 $30.50 $28.80 168,483
2020-03-24 $27.55 $31.42 $27.55 $30.19 $28.51 260,704
2020-03-23 $26.24 $27.15 $24.70 $26.55 $25.07 210,708
2020-03-20 $28.55 $30.74 $25.16 $26.09 $24.64 398,901
2020-03-19 $21.00 $30.19 $20.12 $28.00 $26.44 314,198
2020-03-18 $27.04 $27.04 $20.28 $22.00 $20.77 239,772
2020-03-17 $28.00 $29.57 $25.43 $28.89 $27.28 330,236
2020-03-16 $34.00 $34.00 $26.92 $27.45 $25.92 184,619
2020-03-13 $35.41 $37.19 $33.48 $37.19 $35.12 293,453
2020-03-12 $39.38 $39.53 $33.77 $34.37 $32.46 289,887
2020-03-11 $44.98 $45.31 $41.79 $42.55 $40.18 159,461
2020-03-10 $45.01 $45.82 $42.53 $45.82 $43.27 199,680
2020-03-09 $48.69 $48.99 $44.03 $44.37 $41.90 242,553
2020-03-06 $50.25 $50.50 $48.57 $49.69 $46.92 497,845
2020-03-05 $50.75 $51.46 $50.30 $50.92 $48.08 197,289
2020-03-04 $51.25 $51.88 $50.76 $51.35 $48.49 215,933
2020-03-03 $50.02 $51.22 $49.25 $50.48 $47.67 294,816
2020-03-02 $47.99 $51.03 $47.85 $49.99 $47.21 280,936
2020-02-28 $48.04 $48.38 $46.25 $47.63 $44.98 347,110
2020-02-27 $50.04 $50.38 $48.84 $48.85 $46.13 209,439
2020-02-26 $50.50 $51.37 $49.70 $50.24 $47.44 108,947
2020-02-25 $51.17 $51.69 $49.93 $50.43 $47.62 90,350
2020-02-24 $51.39 $52.33 $50.94 $51.12 $48.27 77,169
2020-02-21 $51.34 $51.90 $51.15 $51.70 $48.82 157,314
2020-02-20 $50.49 $51.17 $50.27 $51.11 $48.26 90,718
2020-02-19 $49.93 $50.65 $48.93 $50.42 $47.61 88,410
2020-02-18 $50.15 $50.37 $49.57 $49.83 $47.05 60,195
2020-02-14 $49.74 $50.87 $49.74 $50.08 $47.29 97,028
2020-02-13 $48.82 $50.20 $48.82 $49.94 $46.77 63,317
2020-02-12 $49.62 $49.62 $48.21 $48.71 $45.62 77,619
2020-02-11 $49.70 $50.82 $49.03 $49.28 $46.15 118,180
2020-02-10 $48.15 $49.93 $48.15 $49.90 $46.73 85,106
2020-02-07 $47.90 $48.31 $47.71 $48.16 $45.10 35,236
2020-02-06 $47.04 $47.67 $47.04 $47.53 $44.51 129,652
2020-02-05 $47.54 $47.64 $46.68 $46.85 $43.87 59,203
2020-02-04 $47.63 $47.95 $47.44 $47.57 $44.55 59,392
2020-02-03 $47.17 $47.88 $47.17 $47.63 $44.60 100,932
2020-01-31 $46.88 $47.52 $46.82 $47.17 $44.17 108,743
2020-01-30 $46.97 $47.41 $46.80 $46.94 $43.96 81,310
2020-01-29 $47.15 $47.26 $46.57 $47.19 $44.19 82,655
2020-01-28 $46.28 $47.12 $46.28 $47.05 $44.06 57,432
2020-01-27 $45.53 $46.44 $45.53 $46.27 $43.33 126,915
2020-01-24 $45.68 $45.97 $45.33 $45.84 $42.93 62,801
2020-01-23 $45.35 $45.83 $45.35 $45.58 $42.68 143,249
2020-01-22 $45.72 $45.92 $44.95 $45.29 $42.41 59,581
2020-01-21 $45.25 $45.84 $45.25 $45.63 $42.73 66,291
2020-01-17 $44.79 $45.35 $44.74 $45.24 $42.37 74,983
2020-01-16 $44.35 $44.97 $44.11 $44.59 $41.76 69,760
2020-01-15 $43.45 $44.40 $43.40 $44.35 $41.53 103,162
2020-01-14 $44.34 $44.34 $43.26 $43.46 $40.70 89,952
2020-01-13 $43.57 $44.45 $43.57 $44.34 $41.52 66,908
2020-01-10 $43.23 $43.77 $43.23 $43.57 $40.80 80,860
2020-01-09 $43.20 $43.71 $43.20 $43.27 $40.52 89,092
2020-01-08 $42.66 $43.44 $42.58 $43.19 $40.45 130,514
2020-01-07 $43.23 $43.24 $42.43 $42.74 $40.03 86,899
2020-01-06 $42.71 $43.60 $42.71 $43.30 $40.55 205,453
2020-01-03 $41.84 $43.06 $41.66 $42.74 $40.03 95,232
2020-01-02 $42.87 $42.87 $41.56 $41.93 $39.27 151,024
2019-12-31 $42.43 $43.16 $42.40 $42.86 $40.14 283,137
2019-12-30 $42.14 $42.51 $41.96 $42.49 $39.79 158,148
2019-12-27 $41.88 $42.23 $41.41 $42.18 $39.50 88,183
2019-12-26 $42.54 $42.60 $41.64 $41.93 $39.27 110,266
2019-12-24 $42.79 $42.84 $41.97 $42.42 $39.73 101,566
2019-12-23 $43.87 $44.13 $42.78 $42.88 $40.16 225,552
2019-12-20 $44.37 $44.65 $44.00 $44.00 $41.21 453,255
2019-12-19 $43.89 $44.49 $43.60 $44.19 $41.38 215,473
2019-12-18 $44.22 $44.38 $43.87 $43.93 $41.14 150,142
2019-12-17 $44.79 $44.91 $43.92 $44.02 $41.22 117,807
2019-12-16 $44.64 $45.05 $44.30 $44.76 $41.92 165,983
2019-12-13 $44.79 $45.30 $44.28 $44.69 $41.85 139,058
2019-12-12 $46.38 $46.40 $44.90 $44.96 $42.10 119,312
2019-12-11 $46.96 $47.05 $45.98 $46.17 $43.24 78,864
2019-12-10 $47.27 $47.59 $46.87 $47.00 $44.01 78,812
2019-12-09 $47.10 $47.60 $46.83 $47.28 $44.28 181,326
2019-12-06 $47.79 $47.85 $47.08 $47.09 $44.10 100,227
2019-12-05 $47.32 $47.65 $47.09 $47.47 $44.45 177,413
2019-12-04 $47.28 $47.94 $47.07 $47.23 $44.23 165,248
2019-12-03 $47.06 $47.56 $47.06 $47.37 $44.36 117,665
2019-12-02 $47.40 $47.40 $46.71 $46.90 $43.92 119,120
2019-11-29 $47.39 $48.20 $47.39 $47.60 $44.58 49,196
2019-11-27 $46.83 $47.63 $46.64 $47.27 $44.27 128,058
2019-11-26 $46.26 $46.80 $46.15 $46.72 $43.75 227,250
2019-11-25 $46.08 $47.06 $46.07 $46.32 $43.38 161,756
2019-11-22 $45.97 $46.19 $45.41 $46.10 $43.17 100,851
2019-11-21 $46.30 $46.30 $45.80 $46.00 $43.08 105,524
2019-11-20 $46.69 $47.00 $46.04 $46.37 $43.42 142,087
2019-11-19 $46.44 $46.80 $46.25 $46.72 $43.75 162,292
2019-11-18 $45.77 $46.57 $45.72 $46.20 $43.27 164,312
2019-11-15 $45.10 $45.24 $44.79 $45.13 $42.26 146,760
2019-11-14 $45.52 $45.76 $44.71 $45.10 $42.24 127,770
2019-11-13 $45.53 $46.15 $45.23 $45.99 $42.68 182,990
2019-11-12 $46.21 $46.67 $45.43 $45.58 $42.30 152,747
2019-11-11 $45.60 $46.25 $45.35 $46.00 $42.69 166,667
2019-11-08 $45.00 $45.37 $44.79 $45.18 $41.92 115,015
2019-11-07 $46.24 $46.24 $44.79 $45.22 $41.96 110,831
2019-11-06 $46.88 $47.36 $45.90 $45.99 $42.68 132,185
2019-11-05 $48.33 $48.33 $45.42 $46.03 $42.71 303,739
2019-11-04 $48.90 $49.17 $48.09 $48.36 $44.88 175,665
2019-11-01 $48.40 $48.99 $48.34 $48.90 $45.38 85,109
2019-10-31 $47.91 $48.73 $47.87 $48.42 $44.93 122,991
2019-10-30 $47.27 $47.94 $47.00 $47.90 $44.45 91,384
2019-10-29 $46.77 $47.42 $46.77 $47.18 $43.78 73,274
2019-10-28 $46.65 $46.88 $46.17 $46.69 $43.33 69,116
2019-10-25 $46.27 $46.69 $46.14 $46.58 $43.22 80,529
2019-10-24 $46.29 $46.52 $46.07 $46.40 $43.06 50,469
2019-10-23 $45.93 $46.29 $45.66 $46.20 $42.87 74,222
2019-10-22 $46.60 $46.95 $45.67 $45.70 $42.41 62,651
2019-10-21 $46.64 $47.11 $46.34 $46.58 $43.22 113,813
2019-10-18 $46.07 $46.94 $46.03 $46.54 $43.19 113,150
2019-10-17 $44.97 $46.31 $44.97 $46.21 $42.88 90,596
2019-10-16 $44.75 $45.10 $44.33 $44.98 $41.74 50,928
2019-10-15 $45.20 $45.30 $44.48 $44.72 $41.50 96,960
2019-10-14 $45.20 $45.44 $44.76 $45.16 $41.91 49,188
2019-10-11 $44.87 $45.50 $44.34 $45.15 $41.90 84,804
2019-10-10 $44.80 $45.01 $44.51 $44.58 $41.37 75,485
2019-10-09 $44.87 $45.12 $44.57 $44.78 $41.55 65,228
2019-10-08 $44.25 $44.94 $43.86 $44.81 $41.58 103,559
2019-10-07 $44.22 $44.52 $44.15 $44.40 $41.20 68,520
2019-10-04 $44.38 $44.83 $44.13 $44.23 $41.04 71,867
2019-10-03 $43.54 $44.50 $43.43 $44.27 $41.08 60,151
2019-10-02 $43.52 $43.90 $43.18 $43.61 $40.47 74,808
2019-10-01 $44.82 $44.82 $43.59 $43.65 $40.50 76,076
2019-09-30 $44.04 $45.19 $44.04 $44.55 $41.34 187,123
2019-09-27 $44.11 $44.22 $43.64 $44.00 $40.83 95,024
2019-09-26 $43.94 $44.26 $43.48 $44.03 $40.86 97,073
2019-09-25 $43.23 $44.18 $43.04 $44.03 $40.86 100,672
2019-09-24 $43.30 $43.44 $42.74 $43.16 $40.05 93,350
2019-09-23 $43.60 $43.79 $43.00 $43.17 $40.06 125,576
2019-09-20 $43.69 $44.32 $43.41 $43.60 $40.46 361,307
2019-09-19 $44.02 $44.48 $43.37 $43.59 $40.45 96,602
2019-09-18 $43.70 $44.35 $42.87 $43.72 $40.57 90,327
2019-09-17 $42.56 $43.78 $42.56 $43.64 $40.50 72,578
2019-09-16 $41.70 $42.91 $41.70 $42.54 $39.47 76,767
2019-09-13 $41.86 $42.54 $41.40 $41.47 $38.48 103,781
2019-09-12 $41.55 $42.14 $41.52 $41.93 $38.91 141,526
2019-09-11 $41.12 $41.93 $41.12 $41.28 $38.31 138,223
2019-09-10 $42.10 $42.25 $40.76 $41.04 $38.08 122,092
2019-09-09 $42.75 $42.75 $42.00 $42.39 $39.34 126,272
2019-09-06 $42.91 $43.24 $42.53 $42.74 $39.66 63,016
2019-09-05 $43.21 $43.21 $42.30 $42.66 $39.59 93,743
2019-09-04 $43.28 $43.79 $42.91 $43.16 $40.05 112,097
2019-09-03 $42.52 $43.37 $42.52 $43.06 $39.96 128,282
2019-08-30 $43.01 $43.05 $42.47 $42.64 $39.57 64,648
2019-08-29 $42.68 $43.06 $42.53 $43.02 $39.92 61,204
2019-08-28 $42.73 $42.95 $42.46 $42.49 $39.43 70,917
2019-08-27 $42.54 $43.35 $42.29 $42.71 $39.63 122,239
2019-08-26 $42.60 $42.74 $41.86 $42.20 $39.16 114,589
2019-08-23 $43.06 $43.50 $42.32 $42.40 $39.34 90,942
2019-08-22 $43.21 $43.40 $42.85 $43.30 $40.18 77,400
2019-08-21 $43.16 $43.46 $42.90 $43.24 $40.12 83,032
2019-08-20 $43.35 $43.55 $42.99 $43.00 $39.90 74,290
2019-08-19 $43.15 $43.56 $42.78 $43.36 $40.24 161,236
2019-08-16 $42.99 $43.33 $42.67 $43.20 $40.09 180,814
2019-08-15 $42.70 $43.23 $42.17 $42.90 $39.81 119,894
2019-08-14 $43.15 $43.33 $42.58 $42.98 $39.50 93,109
2019-08-13 $43.44 $43.89 $43.11 $43.25 $39.75 70,981
2019-08-12 $42.65 $43.74 $42.65 $43.52 $40.00 122,260
2019-08-09 $42.77 $43.27 $42.34 $42.78 $39.32 147,403
2019-08-08 $42.90 $43.56 $42.53 $42.85 $39.38 122,252
2019-08-07 $41.18 $43.09 $41.18 $42.74 $39.28 96,352
2019-08-06 $41.53 $42.21 $41.42 $41.65 $38.28 75,075
2019-08-05 $41.97 $42.03 $41.00 $41.46 $38.11 62,690
2019-08-02 $41.51 $42.32 $41.37 $42.28 $38.86 73,575
2019-08-01 $41.06 $41.82 $41.06 $41.52 $38.16 62,779
2019-07-31 $41.78 $41.98 $40.91 $41.09 $37.77 124,538
2019-07-30 $41.66 $42.00 $41.37 $41.71 $38.34 108,717
2019-07-29 $41.69 $42.10 $41.54 $41.67 $38.30 59,544
2019-07-26 $41.16 $41.94 $41.07 $41.69 $38.32 95,742
2019-07-25 $41.39 $41.41 $41.00 $41.07 $37.75 63,041
2019-07-24 $40.76 $41.29 $40.39 $41.22 $37.89 81,076
2019-07-23 $40.46 $41.09 $40.00 $40.82 $37.52 175,029
2019-07-22 $40.31 $40.61 $39.87 $40.33 $37.07 54,565
2019-07-19 $40.67 $40.96 $40.19 $40.23 $36.98 91,268
2019-07-18 $40.20 $40.87 $39.96 $40.83 $37.53 61,961
2019-07-17 $40.11 $40.28 $39.40 $40.17 $36.92 79,150
2019-07-16 $40.09 $40.37 $39.74 $40.04 $36.80 80,355
2019-07-15 $41.05 $41.42 $40.34 $40.38 $37.11 43,636
2019-07-12 $40.75 $41.06 $40.44 $40.81 $37.51 89,308
2019-07-11 $41.09 $41.19 $40.42 $41.01 $37.69 114,397
2019-07-10 $39.83 $41.29 $39.83 $41.19 $37.86 134,570
2019-07-09 $41.10 $41.47 $40.87 $41.35 $38.01 113,683
2019-07-08 $40.74 $41.20 $40.74 $41.14 $37.81 68,908
2019-07-05 $40.16 $40.98 $39.65 $40.74 $37.44 50,509
2019-07-03 $40.01 $40.65 $39.95 $40.34 $37.08 41,611
2019-07-02 $39.55 $40.32 $39.55 $40.05 $36.81 77,038
2019-07-01 $39.27 $39.62 $38.44 $39.49 $36.30 164,004
2019-06-28 $38.96 $39.68 $38.96 $39.41 $36.22 480,392
2019-06-27 $38.48 $38.99 $38.39 $38.99 $35.84 78,959
2019-06-26 $39.36 $39.57 $37.86 $38.29 $35.19 178,980
2019-06-25 $39.67 $39.81 $39.16 $39.36 $36.18 155,131
2019-06-24 $39.53 $39.74 $39.04 $39.56 $36.36 126,611
2019-06-21 $39.30 $39.53 $38.81 $39.48 $36.29 164,418
2019-06-20 $39.38 $39.93 $39.21 $39.57 $36.37 109,244
2019-06-19 $38.40 $39.19 $38.00 $39.16 $35.99 94,633
2019-06-18 $38.73 $38.94 $38.31 $38.50 $35.39 108,640
2019-06-17 $37.69 $38.70 $37.69 $38.67 $35.54 64,951
2019-06-14 $37.75 $37.99 $37.51 $37.67 $34.62 128,625
2019-06-13 $37.84 $37.91 $37.49 $37.66 $34.61 73,090
2019-06-12 $37.55 $37.90 $37.28 $37.65 $34.60 91,014
2019-06-11 $37.90 $37.93 $37.17 $37.62 $34.58 157,812
2019-06-10 $38.42 $38.42 $37.84 $37.86 $34.80 82,922
2019-06-07 $38.57 $38.97 $38.25 $38.45 $35.34 112,035
2019-06-06 $38.37 $38.58 $37.93 $38.32 $35.22 155,745
2019-06-05 $38.13 $38.41 $37.91 $38.41 $35.30 103,076
2019-06-04 $38.88 $39.04 $37.48 $37.98 $34.91 150,274
2019-06-03 $39.37 $39.42 $38.76 $39.00 $35.85 216,045
2019-05-31 $38.96 $39.35 $38.67 $39.13 $35.96 158,248
2019-05-30 $38.60 $39.10 $38.57 $39.02 $35.86 129,659
2019-05-29 $38.75 $39.15 $38.23 $38.57 $35.45 503,625
2019-05-28 $38.06 $38.80 $37.28 $38.80 $35.66 1,432,380
2019-05-24 $38.38 $38.54 $37.51 $37.95 $34.88 185,062
2019-05-23 $37.87 $38.42 $37.79 $37.99 $34.92 124,515
2019-05-22 $37.81 $38.25 $37.72 $38.10 $35.02 103,317
2019-05-21 $37.46 $38.25 $37.45 $37.94 $34.87 120,934
2019-05-20 $37.15 $37.60 $37.08 $37.35 $34.33 110,103
2019-05-17 $36.94 $37.67 $36.89 $37.35 $34.33 290,955
2019-05-16 $36.68 $37.47 $36.58 $37.18 $34.17 150,027
2019-05-15 $36.55 $37.17 $36.53 $37.06 $33.69 134,182
2019-05-14 $37.15 $37.16 $36.60 $36.63 $33.30 135,244
2019-05-13 $36.60 $37.12 $36.60 $36.96 $33.60 129,343
2019-05-10 $36.27 $37.08 $36.15 $37.01 $33.65 98,430
2019-05-09 $36.22 $36.48 $35.62 $36.32 $33.02 90,595
2019-05-08 $36.65 $37.62 $36.16 $36.35 $33.05 76,018
2019-05-07 $36.95 $37.22 $36.46 $36.70 $33.36 87,297
2019-05-06 $36.71 $37.28 $36.71 $37.05 $33.68 127,704
2019-05-03 $36.71 $37.45 $36.67 $37.08 $33.71 83,643
2019-05-02 $36.24 $36.82 $36.24 $36.60 $33.27 49,672
2019-05-01 $36.58 $36.76 $36.22 $36.29 $32.99 144,524
2019-04-30 $35.82 $36.67 $35.82 $36.48 $33.16 63,972
2019-04-29 $36.21 $36.52 $35.92 $35.99 $32.72 70,379
2019-04-26 $36.47 $36.77 $36.15 $36.33 $33.03 83,389
2019-04-25 $36.05 $36.53 $35.83 $36.50 $33.18 140,718
2019-04-24 $36.12 $36.71 $35.92 $36.06 $32.78 73,793
2019-04-23 $35.53 $36.25 $35.53 $36.07 $32.79 102,268
2019-04-22 $35.67 $36.00 $34.67 $35.14 $31.95 163,136
2019-04-18 $34.73 $35.96 $34.66 $35.78 $32.53 72,185
2019-04-17 $35.26 $35.26 $34.38 $34.79 $31.63 49,583
2019-04-16 $35.79 $35.98 $34.89 $35.13 $31.94 57,490
2019-04-15 $35.90 $36.05 $35.51 $35.74 $32.49 52,242
2019-04-12 $35.99 $35.99 $35.33 $35.90 $32.64 128,532
2019-04-11 $36.55 $36.55 $35.49 $35.99 $32.72 125,037
2019-04-10 $35.58 $36.65 $35.58 $36.63 $33.30 124,413
2019-04-09 $35.15 $35.73 $35.03 $35.05 $31.86 71,243
2019-04-08 $35.51 $35.58 $35.10 $35.20 $32.00 54,189
2019-04-05 $34.70 $35.75 $34.59 $35.61 $32.37 65,875
2019-04-04 $35.44 $35.63 $35.09 $35.61 $32.37 40,702
2019-04-03 $35.59 $35.72 $35.18 $35.42 $32.20 36,322
2019-04-02 $35.56 $35.58 $35.02 $35.57 $32.34 66,563
2019-04-01 $35.97 $36.01 $35.25 $35.58 $32.35 64,758
2019-03-29 $36.44 $36.51 $35.85 $35.89 $32.63 100,054
2019-03-28 $35.79 $36.31 $35.65 $36.31 $33.01 107,162
2019-03-27 $35.59 $36.01 $35.09 $35.84 $32.58 61,282
2019-03-26 $35.45 $35.76 $35.22 $35.64 $32.40 228,178
2019-03-25 $34.66 $35.45 $34.32 $35.33 $32.12 113,558
2019-03-22 $35.57 $35.74 $34.52 $34.53 $31.39 133,556
2019-03-21 $34.54 $35.67 $34.54 $35.64 $32.40 117,246
2019-03-20 $34.28 $35.34 $34.16 $34.73 $31.57 168,357
2019-03-19 $34.08 $34.39 $33.76 $34.26 $31.15 175,361
2019-03-18 $34.00 $34.28 $33.59 $34.06 $30.96 117,464
2019-03-15 $33.70 $33.99 $33.48 $33.94 $30.85 274,324
2019-03-14 $33.78 $33.80 $33.50 $33.77 $30.70 62,974
2019-03-13 $33.63 $34.38 $33.43 $33.80 $30.73 114,821
2019-03-12 $34.00 $34.00 $33.24 $33.40 $30.36 82,915
2019-03-11 $32.86 $34.06 $32.72 $33.98 $30.89 190,832
2019-03-08 $32.74 $33.16 $32.67 $32.85 $29.86 116,006
2019-03-07 $33.05 $33.26 $32.60 $32.64 $29.67 482,391
2019-03-06 $33.14 $33.25 $32.78 $33.13 $30.12 128,539
2019-03-05 $33.62 $33.62 $32.96 $33.17 $30.15 94,546
2019-03-04 $33.64 $33.97 $32.89 $33.63 $30.57 157,284
2019-03-01 $35.70 $35.73 $33.63 $33.75 $30.68 159,445
2019-02-28 $34.18 $35.73 $33.88 $35.69 $32.45 243,299
2019-02-27 $36.70 $36.70 $33.03 $34.16 $31.05 446,285
2019-02-26 $35.85 $37.14 $35.55 $37.08 $33.71 155,205
2019-02-25 $35.24 $36.12 $35.07 $35.85 $32.59 210,542
2019-02-22 $34.73 $35.44 $34.54 $35.37 $32.15 81,046
2019-02-21 $34.47 $34.72 $34.20 $34.69 $31.54 63,914
2019-02-20 $34.85 $35.17 $34.50 $35.01 $31.46 114,635
2019-02-19 $34.65 $35.02 $34.21 $34.89 $31.35 145,485
2019-02-15 $35.21 $35.21 $34.51 $34.65 $31.13 108,520
2019-02-14 $34.52 $35.11 $34.23 $35.06 $31.50 120,515
2019-02-13 $34.00 $34.59 $33.66 $34.56 $31.05 178,177
2019-02-12 $34.64 $34.66 $33.65 $34.03 $30.58 98,585
2019-02-11 $34.06 $34.71 $33.83 $34.59 $31.08 64,014
2019-02-08 $33.43 $34.30 $33.40 $34.15 $30.68 150,704
2019-02-07 $33.15 $33.59 $32.83 $33.49 $30.09 136,015
2019-02-06 $33.26 $33.34 $33.03 $33.21 $29.84 25,445
2019-02-05 $33.05 $33.42 $32.91 $33.32 $29.94 73,077
2019-02-04 $32.76 $33.04 $32.40 $33.02 $29.67 66,983
2019-02-01 $33.09 $33.22 $32.37 $32.76 $29.44 62,686
2019-01-31 $32.34 $33.05 $32.03 $33.02 $29.67 103,680
2019-01-30 $32.11 $32.50 $31.92 $32.40 $29.11 39,911
2019-01-29 $32.12 $32.14 $31.60 $31.91 $28.67 104,951
2019-01-28 $31.82 $32.09 $31.52 $32.07 $28.82 59,467
2019-01-25 $31.83 $31.98 $31.61 $31.84 $28.61 59,993
2019-01-24 $32.33 $32.38 $31.77 $31.80 $28.57 65,446
2019-01-23 $32.31 $32.41 $32.16 $32.31 $29.03 45,785
2019-01-22 $32.12 $32.57 $31.89 $32.22 $28.95 78,241
2019-01-18 $31.43 $32.05 $31.31 $31.86 $28.63 92,555
2019-01-17 $30.85 $31.50 $30.85 $31.44 $28.25 211,627
2019-01-16 $30.44 $30.88 $30.44 $30.80 $27.67 75,165
2019-01-15 $30.47 $31.01 $30.47 $30.67 $27.56 86,259
2019-01-14 $30.70 $30.85 $30.34 $30.41 $27.32 36,534
2019-01-11 $30.36 $30.80 $30.23 $30.77 $27.65 60,945
2019-01-10 $30.48 $30.85 $30.22 $30.47 $27.38 125,375
2019-01-09 $30.85 $30.85 $30.11 $30.55 $27.45 117,233
2019-01-08 $30.33 $31.00 $30.18 $30.72 $27.60 63,961
2019-01-07 $29.43 $30.25 $29.39 $30.15 $27.09 58,307
2019-01-04 $28.60 $29.43 $28.35 $29.30 $26.33 77,028
2019-01-03 $28.20 $28.86 $28.19 $28.37 $25.49 72,481
2019-01-02 $28.60 $28.60 $27.88 $28.23 $25.37 116,917
2018-12-31 $29.11 $29.11 $28.45 $28.83 $25.90 83,211
2018-12-28 $28.81 $29.62 $28.47 $28.95 $26.01 125,673
2018-12-27 $28.49 $28.65 $27.68 $28.62 $25.72 62,852
2018-12-26 $27.63 $28.70 $27.54 $28.67 $25.76 59,484
2018-12-24 $28.67 $28.70 $27.57 $27.62 $24.82 48,752
2018-12-21 $29.10 $29.60 $28.48 $28.51 $25.62 370,745
2018-12-20 $29.44 $29.61 $28.77 $29.09 $26.14 69,132
2018-12-19 $29.74 $30.04 $29.32 $29.37 $26.39 78,272
2018-12-18 $29.29 $30.08 $29.22 $29.70 $26.69 85,216
2018-12-17 $30.55 $30.77 $28.86 $29.02 $26.08 173,787
2018-12-14 $30.46 $30.82 $30.30 $30.59 $27.49 98,178
2018-12-13 $30.42 $30.87 $30.38 $30.54 $27.44 76,047
2018-12-12 $31.00 $31.86 $30.42 $30.44 $27.35 151,656
2018-12-11 $30.79 $31.09 $30.63 $30.80 $27.67 50,752
2018-12-10 $31.19 $31.19 $30.47 $30.79 $27.67 117,525
2018-12-07 $31.20 $31.26 $30.83 $31.03 $27.88 62,566
2018-12-06 $30.25 $31.18 $30.00 $31.17 $28.01 102,560
2018-12-04 $31.07 $31.19 $30.09 $30.28 $27.21 62,800
2018-12-03 $31.82 $31.82 $30.63 $30.99 $27.85 66,346
2018-11-30 $31.00 $31.65 $31.00 $31.54 $28.34 151,658
2018-11-29 $30.95 $31.16 $30.70 $30.97 $27.83 90,852
2018-11-28 $29.91 $31.16 $29.64 $31.01 $27.86 94,966
2018-11-27 $29.60 $29.78 $29.34 $29.61 $26.61 83,395
2018-11-26 $29.53 $29.95 $29.39 $29.74 $26.72 124,458
2018-11-23 $29.56 $29.89 $29.52 $29.56 $26.56 35,282
2018-11-21 $29.95 $30.16 $29.65 $29.68 $26.67 60,430
2018-11-20 $29.30 $30.23 $29.30 $29.88 $26.85 114,795
2018-11-19 $29.69 $29.80 $29.01 $29.45 $26.46 56,177
2018-11-16 $28.53 $29.73 $28.45 $29.70 $26.69 138,849
2018-11-15 $28.58 $28.76 $28.15 $28.63 $25.72 118,248
2018-11-14 $29.22 $29.46 $28.97 $29.05 $25.74 68,332
2018-11-13 $30.11 $30.11 $28.76 $29.19 $25.86 89,927
2018-11-12 $29.97 $30.55 $29.97 $30.19 $26.75 70,727
2018-11-09 $29.82 $30.27 $29.69 $29.96 $26.54 82,550
2018-11-08 $29.75 $30.04 $29.50 $29.83 $26.43 46,812
2018-11-07 $29.30 $30.15 $29.25 $29.75 $26.36 78,159
2018-11-06 $29.52 $29.71 $29.36 $29.50 $26.14 45,522
2018-11-05 $29.20 $29.66 $29.20 $29.44 $26.08 95,191
2018-11-02 $29.68 $29.71 $28.77 $29.03 $25.72 86,293
2018-11-01 $29.80 $29.91 $29.61 $29.64 $26.26 38,673
2018-10-31 $30.89 $30.89 $29.70 $29.72 $26.33 55,800
2018-10-30 $30.26 $30.97 $30.18 $30.67 $27.17 61,835
2018-10-29 $30.01 $30.45 $30.01 $30.26 $26.81 48,640
2018-10-26 $30.39 $30.51 $29.54 $29.79 $26.39 59,078
2018-10-25 $30.10 $30.64 $29.70 $30.52 $27.04 52,337
2018-10-24 $29.57 $30.41 $29.49 $30.02 $26.60 44,336
2018-10-23 $29.01 $29.79 $28.82 $29.56 $26.19 56,485
2018-10-22 $29.35 $29.55 $29.19 $29.27 $25.93 50,700
2018-10-19 $29.31 $29.60 $29.20 $29.22 $25.89 44,419
2018-10-18 $29.59 $29.60 $29.14 $29.35 $26.00 56,484
2018-10-17 $28.80 $29.48 $28.45 $29.45 $26.09 169,607
2018-10-16 $28.01 $28.87 $27.80 $28.77 $25.49 74,772
2018-10-15 $27.87 $28.41 $27.83 $27.92 $24.74 108,151
2018-10-12 $28.73 $28.90 $27.90 $27.96 $24.77 81,737
2018-10-11 $29.76 $29.94 $28.52 $28.54 $25.29 75,782
2018-10-10 $30.30 $30.60 $29.85 $29.93 $26.52 74,851
2018-10-09 $29.86 $30.32 $29.86 $30.21 $26.77 49,775
2018-10-08 $29.30 $30.00 $29.30 $29.88 $26.47 44,400
2018-10-05 $29.38 $29.64 $29.24 $29.30 $25.96 26,515
2018-10-04 $29.66 $29.69 $29.20 $29.40 $26.05 46,377
2018-10-03 $30.37 $30.59 $29.66 $29.78 $26.38 48,851
2018-10-02 $30.60 $30.69 $30.23 $30.37 $26.91 64,810
2018-10-01 $31.00 $31.24 $30.71 $30.75 $27.24 79,819
2018-09-28 $30.11 $30.99 $30.11 $30.98 $27.45 97,950
2018-09-27 $29.98 $30.32 $29.88 $30.09 $26.66 50,207
2018-09-26 $29.89 $30.23 $29.73 $29.91 $26.50 76,857
2018-09-25 $29.49 $29.93 $29.45 $29.86 $26.46 65,056
2018-09-24 $29.90 $29.94 $29.40 $29.45 $26.09 42,299
2018-09-21 $29.72 $30.01 $29.69 $29.96 $26.54 176,108
2018-09-20 $29.53 $29.89 $29.39 $29.75 $26.36 57,218
2018-09-19 $30.40 $30.43 $29.41 $29.46 $26.10 68,796
2018-09-18 $30.71 $30.71 $30.23 $30.37 $26.91 49,651
2018-09-17 $30.62 $30.73 $30.39 $30.67 $27.17 58,640
2018-09-14 $30.68 $30.74 $30.39 $30.59 $27.10 62,364
2018-09-13 $30.77 $30.96 $30.51 $30.74 $27.24 53,965
2018-09-12 $30.64 $30.88 $30.38 $30.68 $27.18 84,347
2018-09-11 $30.38 $30.59 $30.20 $30.54 $27.06 55,240
2018-09-10 $30.74 $30.79 $30.40 $30.47 $27.00 43,705
2018-09-07 $30.90 $30.90 $30.54 $30.72 $27.22 74,790
2018-09-06 $30.98 $31.09 $30.80 $30.97 $27.44 54,407
2018-09-05 $30.70 $30.94 $30.45 $30.92 $27.39 55,921
2018-09-04 $31.04 $31.19 $30.47 $30.70 $27.20 73,891
2018-08-31 $31.48 $31.67 $30.99 $31.03 $27.49 77,678
2018-08-30 $31.04 $31.65 $30.92 $31.52 $27.93 142,348
2018-08-29 $31.10 $31.27 $31.02 $31.04 $27.50 79,372
2018-08-28 $30.91 $31.06 $30.64 $31.04 $27.50 80,199
2018-08-27 $31.27 $31.45 $30.76 $30.96 $27.43 115,094
2018-08-24 $31.33 $31.35 $31.06 $31.32 $27.75 141,115
2018-08-23 $31.40 $31.54 $31.28 $31.36 $27.78 92,091
2018-08-22 $31.50 $31.62 $31.33 $31.38 $27.80 145,890
2018-08-21 $31.64 $31.77 $31.51 $31.52 $27.93 210,291
2018-08-20 $31.50 $31.82 $31.46 $31.55 $27.95 207,144
2018-08-17 $31.62 $31.85 $31.46 $31.53 $27.94 585,990
2018-08-16 $31.39 $31.87 $31.24 $31.67 $28.06 173,319
2018-08-15 $32.30 $32.54 $31.60 $31.73 $27.76 253,788
2018-08-14 $32.00 $32.81 $31.90 $32.28 $28.24 253,878
2018-08-13 $32.08 $32.13 $31.80 $31.95 $27.95 170,344
2018-08-10 $31.66 $32.04 $31.60 $31.92 $27.93 110,694
2018-08-09 $31.98 $32.09 $31.67 $31.69 $27.72 145,331
2018-08-08 $30.90 $31.83 $30.76 $31.71 $27.74 160,832
2018-08-07 $30.97 $30.97 $30.41 $30.74 $26.89 70,707
2018-08-06 $30.89 $31.05 $30.71 $30.87 $27.01 43,368
2018-08-03 $30.57 $30.84 $30.54 $30.73 $26.88 53,826
2018-08-02 $30.21 $30.71 $30.19 $30.50 $26.68 46,755
2018-08-01 $29.92 $30.25 $29.65 $30.22 $26.44 56,157
2018-07-31 $29.58 $30.41 $29.55 $30.00 $26.25 103,243
2018-07-30 $29.69 $29.89 $29.56 $29.58 $25.88 63,451
2018-07-27 $30.70 $30.70 $29.52 $29.83 $26.10 93,412
2018-07-26 $30.36 $31.08 $30.36 $30.65 $26.81 89,925
2018-07-25 $29.96 $30.67 $29.96 $30.38 $26.58 81,119
2018-07-24 $30.66 $30.66 $29.89 $29.94 $26.19 193,628
2018-07-23 $30.18 $30.63 $30.01 $30.60 $26.77 68,838
2018-07-20 $29.94 $30.30 $29.47 $30.22 $26.44 113,081
2018-07-19 $29.37 $30.03 $29.35 $29.98 $26.23 53,631
2018-07-18 $29.46 $29.60 $29.09 $29.35 $25.68 81,791
2018-07-17 $29.64 $29.91 $29.41 $29.41 $25.73 132,526
2018-07-16 $29.62 $29.71 $29.43 $29.68 $25.97 126,728
2018-07-13 $29.56 $29.80 $29.45 $29.66 $25.95 39,783
2018-07-12 $29.63 $29.80 $29.45 $29.57 $25.87 76,133
2018-07-11 $29.50 $29.83 $29.46 $29.48 $25.79 48,102
2018-07-10 $29.54 $29.93 $29.53 $29.62 $25.91 76,931
2018-07-09 $29.97 $29.97 $29.44 $29.66 $25.95 117,771
2018-07-06 $29.72 $30.08 $29.72 $29.90 $26.16 80,341
2018-07-05 $29.56 $29.83 $29.43 $29.81 $26.08 69,613
2018-07-03 $29.10 $29.57 $29.08 $29.56 $25.86 76,040
2018-07-02 $28.51 $29.35 $28.51 $29.10 $25.46 206,275
2018-06-29 $29.97 $30.20 $29.59 $29.87 $26.13 129,469
2018-06-28 $29.47 $29.90 $29.47 $29.85 $26.12 99,640
2018-06-27 $29.81 $29.91 $29.50 $29.54 $25.84 85,709
2018-06-26 $29.45 $29.81 $29.31 $29.71 $25.99 132,729
2018-06-25 $29.41 $29.51 $29.22 $29.39 $25.71 91,611
2018-06-22 $29.15 $29.42 $29.10 $29.39 $25.71 196,929
2018-06-21 $29.15 $29.31 $28.82 $29.19 $25.54 122,610
2018-06-20 $28.27 $29.19 $28.27 $29.10 $25.46 162,292
2018-06-19 $27.91 $28.41 $27.91 $28.25 $24.72 122,309
2018-06-18 $27.90 $28.20 $27.71 $27.96 $24.46 127,799
2018-06-15 $27.76 $28.13 $27.76 $27.93 $24.44 157,543
2018-06-14 $27.70 $27.84 $27.50 $27.74 $24.27 50,614
2018-06-13 $27.84 $28.14 $27.62 $27.62 $24.16 81,125
2018-06-12 $27.63 $28.25 $27.50 $27.82 $24.34 151,652
2018-06-11 $27.61 $27.79 $27.44 $27.65 $24.19 51,689
2018-06-08 $27.54 $27.87 $27.54 $27.64 $24.18 56,398
2018-06-07 $27.72 $27.85 $27.43 $27.51 $24.07 77,266
2018-06-06 $27.70 $27.81 $27.46 $27.67 $24.21 69,692
2018-06-05 $28.03 $28.10 $27.70 $27.70 $24.23 138,903
2018-06-04 $27.72 $28.06 $27.60 $28.03 $24.52 142,899
2018-06-01 $27.82 $27.95 $27.51 $27.55 $24.10 168,078
2018-05-31 $28.17 $28.29 $27.67 $27.70 $24.23 221,019
2018-05-30 $28.00 $28.30 $27.85 $28.08 $24.57 126,660
2018-05-29 $27.55 $27.97 $27.51 $27.96 $24.46 88,077
2018-05-25 $27.45 $27.86 $27.41 $27.59 $24.14 97,313
2018-05-24 $27.00 $27.47 $26.94 $27.45 $24.02 113,029
2018-05-23 $26.29 $27.06 $26.20 $27.03 $23.65 267,543
2018-05-22 $26.21 $26.60 $26.13 $26.23 $22.95 222,453
2018-05-21 $25.64 $26.32 $25.48 $26.28 $22.99 148,200
2018-05-18 $25.82 $25.86 $25.34 $25.65 $22.44 512,786
2018-05-17 $25.56 $25.95 $25.49 $25.72 $22.50 176,448
2018-05-16 $25.94 $26.17 $25.75 $25.96 $22.36 156,115
2018-05-15 $26.30 $26.31 $25.73 $25.96 $22.36 236,415
2018-05-14 $26.77 $26.77 $26.31 $26.37 $22.72 184,088
2018-05-11 $27.00 $27.14 $26.61 $26.70 $23.00 108,498
2018-05-10 $27.04 $27.48 $26.92 $26.96 $23.23 95,072
2018-05-09 $27.11 $27.42 $26.73 $26.97 $23.23 124,567
2018-05-08 $26.98 $27.46 $26.65 $27.13 $23.37 244,586
2018-05-07 $26.50 $27.00 $26.41 $26.91 $23.18 72,417
2018-05-04 $25.80 $26.60 $25.80 $26.49 $22.82 72,288
2018-05-03 $25.78 $25.96 $25.74 $25.80 $22.23 55,473
2018-05-02 $25.81 $25.95 $25.57 $25.79 $22.22 65,454
2018-05-01 $25.50 $25.98 $25.47 $25.86 $22.28 142,640
2018-04-30 $25.45 $25.54 $25.35 $25.50 $21.97 99,386
2018-04-27 $24.65 $25.48 $24.60 $25.45 $21.92 140,571
2018-04-26 $24.73 $25.05 $24.54 $24.60 $21.19 89,451
2018-04-25 $25.14 $25.14 $24.59 $24.71 $21.29 118,577
2018-04-24 $25.60 $25.60 $25.03 $25.11 $21.63 189,541
2018-04-23 $25.58 $25.82 $25.47 $25.52 $21.98 81,916
2018-04-20 $25.69 $25.85 $25.53 $25.54 $22.00 114,149
2018-04-19 $25.92 $25.94 $25.61 $25.73 $22.17 66,127
2018-04-18 $25.92 $26.09 $25.73 $25.91 $22.32 63,311
2018-04-17 $25.64 $26.08 $25.54 $25.78 $22.21 170,550
2018-04-16 $25.25 $25.57 $25.04 $25.53 $21.99 52,002
2018-04-13 $25.21 $25.27 $25.07 $25.18 $21.69 45,098
2018-04-12 $25.40 $25.40 $25.11 $25.18 $21.69 64,502
2018-04-11 $25.12 $25.44 $25.11 $25.34 $21.83 57,789
2018-04-10 $25.48 $25.50 $25.12 $25.14 $21.66 127,997
2018-04-09 $25.40 $25.47 $25.12 $25.40 $21.88 80,314
2018-04-06 $25.25 $25.56 $25.25 $25.31 $21.80 82,927
2018-04-05 $25.52 $25.52 $25.12 $25.30 $21.80 84,015
2018-04-04 $25.23 $25.62 $25.23 $25.47 $21.94 135,072
2018-04-03 $25.48 $25.49 $25.15 $25.36 $21.85 143,526
2018-04-02 $25.69 $26.01 $25.37 $25.44 $21.92 114,879
2018-03-29 $25.99 $26.03 $25.67 $25.74 $22.17 97,289
2018-03-28 $25.24 $25.93 $25.24 $25.89 $22.30 103,907
2018-03-27 $25.23 $25.51 $24.84 $25.19 $21.70 113,670
2018-03-26 $24.80 $25.23 $24.70 $25.11 $21.63 110,779
2018-03-23 $25.36 $25.73 $24.84 $24.84 $21.40 80,468
2018-03-22 $25.36 $25.73 $25.33 $25.35 $21.84 76,661
2018-03-21 $25.50 $25.63 $25.33 $25.46 $21.93 58,470
2018-03-20 $25.76 $25.91 $25.44 $25.54 $22.00 81,147
2018-03-19 $25.80 $25.82 $25.36 $25.81 $22.23 136,531
2018-03-16 $25.32 $25.91 $25.22 $25.86 $22.28 251,687
2018-03-15 $25.63 $25.68 $25.09 $25.32 $21.81 111,580
2018-03-14 $25.73 $25.84 $25.44 $25.59 $22.05 96,846
2018-03-13 $25.53 $25.98 $25.47 $25.70 $22.14 105,668
2018-03-12 $25.28 $25.54 $25.27 $25.41 $21.89 99,855
2018-03-09 $25.17 $25.32 $24.76 $25.31 $21.80 83,338
2018-03-08 $25.12 $25.12 $24.84 $25.02 $21.55 79,856
2018-03-07 $24.63 $25.04 $24.63 $25.03 $21.56 108,296
2018-03-06 $24.37 $24.79 $24.15 $24.74 $21.31 106,288
2018-03-05 $24.21 $24.50 $24.19 $24.37 $20.99 116,814
2018-03-02 $23.85 $24.31 $23.77 $24.27 $20.91 207,807
2018-03-01 $23.46 $24.05 $23.44 $23.89 $20.58 130,256
2018-02-28 $23.70 $24.08 $23.52 $23.54 $20.28 123,411
2018-02-27 $23.65 $24.05 $23.58 $23.59 $20.32 169,706
2018-02-26 $24.23 $24.30 $23.43 $23.68 $20.40 307,093
2018-02-23 $23.25 $24.77 $23.25 $24.18 $20.83 262,444
2018-02-22 $22.50 $22.72 $22.41 $22.63 $19.50 197,564
2018-02-21 $22.76 $23.03 $22.41 $22.44 $19.33 181,244
2018-02-20 $23.72 $23.94 $22.73 $22.75 $19.60 149,852
2018-02-16 $23.58 $23.95 $23.58 $23.79 $20.49 651,651
2018-02-15 $23.60 $23.73 $23.18 $23.58 $20.31 229,867
2018-02-14 $24.10 $24.18 $23.72 $23.87 $20.22 201,356
2018-02-13 $24.08 $24.33 $24.08 $24.28 $20.57 177,781
2018-02-12 $24.99 $24.99 $23.90 $24.30 $20.59 260,985
2018-02-09 $24.53 $24.99 $24.05 $24.91 $21.10 162,005
2018-02-08 $25.01 $25.11 $24.41 $24.44 $20.71 156,532
2018-02-07 $25.22 $25.46 $24.85 $25.00 $21.18 191,750
2018-02-06 $24.76 $25.51 $24.70 $25.21 $21.36 334,197
2018-02-05 $26.10 $26.10 $24.89 $25.01 $21.19 186,163
2018-02-02 $26.10 $26.32 $25.88 $26.09 $22.10 184,541
2018-02-01 $26.64 $26.65 $26.09 $26.27 $22.26 172,641
2018-01-31 $26.15 $26.78 $25.97 $26.64 $22.57 157,714
2018-01-30 $25.99 $26.25 $25.83 $26.01 $22.04 122,482
2018-01-29 $26.71 $26.71 $25.98 $25.98 $22.01 93,864
2018-01-26 $26.83 $27.02 $26.39 $26.80 $22.70 112,252
2018-01-25 $26.43 $26.81 $26.26 $26.81 $22.71 146,142
2018-01-24 $26.68 $26.68 $26.21 $26.38 $22.35 139,118
2018-01-23 $26.05 $26.79 $26.02 $26.76 $22.67 151,141
2018-01-22 $26.12 $26.19 $25.99 $26.00 $22.03 120,763
2018-01-19 $25.80 $26.15 $25.80 $26.12 $22.13 127,066
2018-01-18 $26.11 $26.11 $25.71 $25.85 $21.90 128,032
2018-01-17 $26.00 $26.28 $25.84 $26.19 $22.19 163,213
2018-01-16 $25.80 $26.79 $25.77 $25.95 $21.98 226,364
2018-01-12 $25.78 $25.84 $25.57 $25.73 $21.80 164,482
2018-01-11 $26.18 $26.30 $25.71 $25.84 $21.89 135,852
2018-01-10 $26.65 $26.70 $26.05 $26.20 $22.20 133,810
2018-01-09 $26.87 $26.92 $26.60 $26.77 $22.68 129,501
2018-01-08 $27.12 $27.12 $26.67 $26.91 $22.80 238,766
2018-01-05 $27.46 $27.53 $27.19 $27.23 $23.07 118,379
2018-01-04 $27.66 $27.74 $27.41 $27.49 $23.29 200,426
2018-01-03 $28.02 $28.02 $27.36 $27.58 $23.37 178,500
2018-01-02 $27.99 $28.60 $27.74 $28.03 $23.75 324,887
2017-12-29 $28.37 $28.40 $28.08 $28.10 $23.81 187,875
2017-12-28 $28.11 $28.32 $27.77 $28.26 $23.94 130,487
2017-12-27 $28.04 $28.44 $27.82 $28.15 $23.85 179,132
2017-12-26 $28.38 $28.39 $27.93 $28.00 $23.72 169,487
2017-12-22 $28.50 $28.59 $28.30 $28.42 $24.08 228,906
2017-12-21 $28.70 $28.91 $28.23 $28.64 $24.26 2,669,167
2017-12-20 $28.73 $29.05 $28.61 $28.61 $24.24 634,297
2017-12-19 $30.05 $30.64 $28.76 $28.78 $24.38 1,200,546
2017-12-18 $28.13 $28.54 $27.96 $28.02 $23.74 175,010
2017-12-15 $27.42 $28.22 $27.37 $28.22 $23.91 245,370
2017-12-14 $27.72 $27.72 $27.32 $27.47 $23.27 61,883
2017-12-13 $27.25 $27.77 $27.24 $27.60 $23.38 106,926
2017-12-12 $26.98 $27.30 $26.98 $27.11 $22.97 91,505
2017-12-11 $26.98 $27.14 $26.85 $26.89 $22.78 66,811
2017-12-08 $27.11 $27.50 $26.86 $26.89 $22.78 95,145
2017-12-07 $26.42 $27.02 $26.42 $26.86 $22.76 109,857
2017-12-06 $26.46 $26.61 $26.29 $26.50 $22.45 121,665
2017-12-05 $26.88 $27.16 $26.44 $26.44 $22.40 124,587
2017-12-04 $27.38 $27.51 $26.95 $26.97 $22.85 139,244
2017-12-01 $27.26 $27.42 $26.66 $27.21 $23.05 208,539
2017-11-30 $28.69 $28.70 $27.26 $27.26 $23.09 1,990,916
2017-11-29 $28.60 $29.05 $28.55 $28.58 $24.21 152,384
2017-11-28 $28.24 $28.57 $28.15 $28.52 $24.16 125,246
2017-11-27 $28.85 $29.02 $28.17 $28.22 $23.91 160,497
2017-11-24 $28.25 $28.86 $28.25 $28.77 $24.37 123,552
2017-11-22 $27.97 $28.50 $27.96 $28.23 $23.92 105,179
2017-11-21 $27.85 $28.04 $27.71 $27.93 $23.66 121,298
2017-11-20 $27.48 $27.92 $27.19 $27.78 $23.54 140,310
2017-11-17 $27.80 $28.00 $27.47 $27.53 $23.32 81,169
2017-11-16 $27.56 $28.13 $27.56 $27.90 $23.64 166,722
2017-11-15 $28.41 $28.41 $27.51 $27.98 $23.37 264,247
2017-11-14 $27.60 $29.16 $27.60 $28.44 $23.76 391,485
2017-11-13 $27.33 $27.47 $27.15 $27.43 $22.91 77,654
2017-11-10 $27.06 $27.44 $27.02 $27.26 $22.77 80,655
2017-11-09 $26.64 $27.25 $26.58 $27.16 $22.69 219,668
2017-11-08 $26.95 $27.44 $26.06 $26.80 $22.39 130,681
2017-11-07 $27.99 $27.99 $27.50 $27.65 $23.10 139,216
2017-11-06 $27.82 $27.84 $27.50 $27.70 $23.14 86,944
2017-11-03 $27.72 $27.82 $27.57 $27.71 $23.15 136,817
2017-11-02 $27.70 $27.89 $27.50 $27.72 $23.16 165,295
2017-11-01 $27.54 $27.92 $27.45 $27.65 $23.10 104,750
2017-10-31 $27.50 $27.54 $27.26 $27.43 $22.91 104,650
2017-10-30 $27.80 $27.86 $27.29 $27.46 $22.94 106,968
2017-10-27 $27.38 $27.90 $27.37 $27.83 $23.25 86,090
2017-10-26 $27.80 $27.88 $27.39 $27.42 $22.91 63,786
2017-10-25 $27.77 $27.99 $27.57 $27.79 $23.21 84,296
2017-10-24 $27.82 $27.90 $27.54 $27.78 $23.21 77,227
2017-10-23 $27.71 $27.95 $27.63 $27.82 $23.24 84,159
2017-10-20 $27.50 $27.80 $27.48 $27.68 $23.12 73,067
2017-10-19 $27.43 $27.70 $27.13 $27.67 $23.11 98,902
2017-10-18 $27.40 $27.80 $27.23 $27.62 $23.07 126,138
2017-10-17 $27.39 $27.78 $27.37 $27.52 $22.99 115,562
2017-10-16 $27.38 $27.40 $27.22 $27.37 $22.86 51,761
2017-10-13 $27.46 $27.50 $27.25 $27.37 $22.86 41,728
2017-10-12 $27.29 $27.40 $27.22 $27.36 $22.86 46,850
2017-10-11 $27.40 $27.40 $27.28 $27.37 $22.86 52,980
2017-10-10 $27.35 $27.40 $27.11 $27.40 $22.89 77,207
2017-10-09 $27.26 $27.32 $27.02 $27.28 $22.79 78,103
2017-10-06 $27.28 $27.39 $27.06 $27.33 $22.83 46,681
2017-10-05 $27.37 $27.40 $27.13 $27.39 $22.88 61,684
2017-10-04 $27.35 $27.35 $27.02 $27.32 $22.82 99,145
2017-10-03 $27.40 $27.40 $27.09 $27.32 $22.82 75,450
2017-10-02 $26.98 $27.40 $26.92 $27.37 $22.86 66,708
2017-09-29 $27.12 $27.30 $26.84 $26.96 $22.52 94,691
2017-09-28 $26.65 $27.16 $26.45 $27.12 $22.66 129,152
2017-09-27 $26.66 $26.78 $26.53 $26.62 $22.24 116,648
2017-09-26 $26.73 $26.87 $26.64 $26.65 $22.26 124,931
2017-09-25 $26.60 $27.09 $26.56 $26.69 $22.30 109,806
2017-09-22 $26.80 $26.92 $26.52 $26.57 $22.20 74,743
2017-09-21 $27.21 $27.36 $26.79 $26.81 $22.40 61,910
2017-09-20 $27.20 $27.39 $27.00 $27.24 $22.76 94,428
2017-09-19 $27.95 $27.95 $26.70 $27.27 $22.78 179,372
2017-09-18 $26.96 $27.72 $26.82 $27.45 $22.93 163,340
2017-09-15 $26.81 $27.04 $26.65 $26.96 $22.52 514,854
2017-09-14 $26.28 $26.79 $26.25 $26.73 $22.33 155,396
2017-09-13 $26.41 $26.58 $26.26 $26.31 $21.98 106,938
2017-09-12 $27.27 $27.27 $26.29 $26.40 $22.05 85,629
2017-09-11 $26.68 $26.98 $26.52 $26.94 $22.50 71,842
2017-09-08 $26.85 $26.86 $26.52 $26.54 $22.17 70,381
2017-09-07 $26.62 $26.97 $26.47 $26.88 $22.45 125,227
2017-09-06 $26.56 $26.79 $26.56 $26.59 $22.21 99,129
2017-09-05 $26.77 $26.90 $26.46 $26.57 $22.20 81,396
2017-09-01 $26.68 $26.78 $26.48 $26.73 $22.33 53,783
2017-08-31 $26.30 $26.87 $26.28 $26.56 $22.19 228,032
2017-08-30 $26.01 $26.39 $26.00 $26.24 $21.92 104,077
2017-08-29 $25.75 $26.05 $25.75 $25.96 $21.69 138,026
2017-08-28 $26.00 $26.20 $25.73 $25.96 $21.69 106,265
2017-08-25 $26.54 $26.54 $25.90 $26.24 $21.92 146,184
2017-08-24 $25.31 $26.29 $25.25 $26.09 $21.79 345,152
2017-08-23 $24.70 $25.85 $24.67 $25.41 $20.91 698,422
2017-08-22 $24.85 $24.87 $24.54 $24.67 $20.30 166,190
2017-08-21 $24.91 $24.91 $24.57 $24.74 $20.36 103,111
2017-08-18 $24.60 $24.75 $24.32 $24.56 $20.21 86,887
2017-08-17 $25.10 $25.22 $24.53 $24.53 $20.19 59,161
2017-08-16 $25.12 $25.40 $25.03 $25.13 $20.68 81,741
2017-08-15 $25.26 $25.27 $25.07 $25.11 $20.67 75,727
2017-08-14 $25.13 $25.40 $25.08 $25.30 $20.82 78,693
2017-08-11 $24.42 $25.30 $23.89 $25.08 $20.64 96,852
2017-08-10 $24.54 $25.01 $24.45 $24.88 $20.48 88,204
2017-08-09 $24.80 $25.00 $24.40 $24.51 $20.17 163,361
2017-08-08 $24.77 $24.94 $24.50 $24.88 $20.48 110,854
2017-08-07 $24.99 $24.99 $24.46 $24.57 $20.22 154,310
2017-08-04 $25.49 $25.55 $24.60 $24.60 $20.25 275,898
2017-08-03 $25.35 $25.50 $25.26 $25.42 $20.92 76,119
2017-08-02 $25.36 $25.45 $25.02 $25.32 $20.84 74,966
2017-08-01 $25.42 $25.49 $24.96 $25.32 $20.84 160,066
2017-07-31 $25.18 $25.47 $24.84 $25.37 $20.88 79,508
2017-07-28 $25.35 $25.40 $25.10 $25.15 $20.70 43,228
2017-07-27 $25.40 $25.61 $25.19 $25.34 $20.85 70,106
2017-07-26 $24.91 $25.77 $24.79 $25.46 $20.95 82,101
2017-07-25 $24.75 $24.95 $24.38 $24.93 $20.52 133,864
2017-07-24 $24.80 $24.95 $24.35 $24.70 $20.33 179,782
2017-07-21 $24.30 $25.56 $24.29 $24.50 $20.16 1,805,687
2017-07-20 $25.00 $25.24 $23.30 $23.45 $19.30 315,201
2017-07-19 $25.23 $25.27 $24.13 $24.95 $20.53 239,755
2017-07-18 $26.02 $26.19 $25.76 $26.00 $21.40 25,943
2017-07-17 $25.49 $26.08 $25.49 $25.89 $21.31 28,524
2017-07-14 $25.58 $25.75 $25.49 $25.52 $21.00 12,360
2017-07-13 $25.83 $25.83 $25.41 $25.59 $21.06 17,289
2017-07-12 $25.53 $25.84 $25.50 $25.78 $21.22 18,172
2017-07-11 $25.31 $25.72 $25.05 $25.54 $21.02 23,066
2017-07-10 $26.05 $26.05 $25.24 $25.34 $20.85 39,401
2017-07-07 $25.63 $26.19 $25.51 $26.15 $21.52 26,147
2017-07-06 $25.55 $25.83 $25.55 $25.58 $21.05 27,306
2017-07-05 $25.86 $25.86 $25.53 $25.68 $21.13 19,980
2017-07-03 $25.64 $25.87 $25.25 $25.82 $21.25 19,828
2017-06-30 $25.84 $25.84 $25.57 $25.59 $21.06 25,572
2017-06-29 $25.83 $25.92 $25.59 $25.68 $21.13 32,642
2017-06-28 $26.01 $26.01 $25.58 $25.93 $21.34 29,318
2017-06-27 $26.00 $26.10 $25.92 $26.02 $21.41 21,519
2017-06-26 $26.11 $26.16 $26.03 $26.06 $21.45 21,931
2017-06-23 $25.46 $26.15 $25.46 $26.15 $21.52 106,306
2017-06-22 $25.64 $25.69 $25.42 $25.45 $20.95 16,550
2017-06-21 $25.73 $25.85 $25.63 $25.65 $21.11 23,568
2017-06-20 $26.40 $26.40 $25.44 $25.80 $21.23 31,873
2017-06-19 $26.25 $26.50 $25.98 $26.34 $21.68 36,019
2017-06-16 $25.49 $26.38 $25.27 $26.34 $21.68 93,522
2017-06-15 $25.66 $25.96 $25.53 $25.67 $21.13 31,927
2017-06-14 $26.09 $26.12 $25.53 $25.80 $21.23 40,128
2017-06-13 $25.89 $26.00 $25.71 $26.00 $21.40 18,385
2017-06-12 $25.76 $26.00 $25.66 $25.84 $21.27 32,167
2017-06-09 $25.40 $25.99 $25.35 $25.78 $21.22 38,400
2017-06-08 $25.50 $25.67 $25.32 $25.45 $20.95 32,129
2017-06-07 $25.35 $25.53 $25.30 $25.50 $20.99 41,967
2017-06-06 $25.69 $25.79 $25.22 $25.38 $20.89 37,270
2017-06-05 $25.30 $25.80 $25.24 $25.69 $21.14 53,414
2017-06-02 $25.18 $25.87 $25.04 $25.39 $20.90 41,712
2017-06-01 $24.68 $25.14 $24.55 $25.06 $20.62 30,568
2017-05-31 $24.60 $24.74 $24.51 $24.70 $20.33 36,831
2017-05-30 $24.85 $24.87 $24.48 $24.50 $20.16 34,941
2017-05-26 $25.08 $25.08 $24.71 $24.86 $20.46 20,702
2017-05-25 $25.27 $25.48 $25.04 $25.11 $20.67 28,986
2017-05-24 $24.99 $25.46 $24.99 $25.25 $20.78 44,337
2017-05-23 $25.29 $25.29 $24.76 $24.82 $20.43 21,415
2017-05-22 $24.60 $25.29 $24.60 $25.25 $20.78 72,282
2017-05-19 $24.75 $24.90 $24.50 $24.57 $20.22 41,667
2017-05-18 $24.37 $25.07 $24.37 $24.82 $20.43 38,733
2017-05-17 $24.01 $24.70 $23.83 $24.50 $20.16 167,142
2017-05-16 $25.41 $25.46 $24.51 $24.61 $19.94 51,712
2017-05-15 $25.32 $25.80 $25.32 $25.47 $20.63 61,599
2017-05-12 $25.33 $25.48 $25.29 $25.30 $20.50 56,433
2017-05-11 $25.68 $25.68 $25.30 $25.38 $20.56 50,530
2017-05-10 $24.60 $25.94 $24.60 $25.69 $20.81 62,869
2017-05-09 $24.86 $24.98 $24.44 $24.56 $19.90 31,086
2017-05-08 $24.72 $25.00 $24.70 $24.96 $20.22 49,022
2017-05-05 $24.61 $24.79 $24.44 $24.74 $20.04 42,862
2017-05-04 $24.12 $24.63 $24.11 $24.43 $19.79 42,232
2017-05-03 $24.65 $24.65 $24.05 $24.18 $19.59 34,736
2017-05-02 $24.55 $24.74 $24.55 $24.66 $19.98 31,862
2017-05-01 $24.77 $24.93 $24.44 $24.56 $19.90 35,649
2017-04-28 $25.34 $25.34 $24.60 $24.72 $20.03 34,636
2017-04-27 $25.21 $25.52 $25.10 $25.42 $20.59 32,254
2017-04-26 $25.42 $25.54 $24.87 $25.20 $20.41 78,450
2017-04-25 $25.07 $25.48 $25.02 $25.42 $20.59 53,371
2017-04-24 $25.01 $25.04 $24.70 $24.98 $20.24 60,283
2017-04-21 $24.81 $24.87 $24.65 $24.80 $20.09 87,640
2017-04-20 $24.72 $24.89 $24.67 $24.80 $20.09 39,145
2017-04-19 $24.60 $24.82 $24.60 $24.68 $19.99 61,948
2017-04-18 $24.60 $24.85 $24.55 $24.64 $19.96 54,141
2017-04-17 $24.55 $24.63 $24.50 $24.56 $19.90 55,625
2017-04-13 $24.52 $24.69 $24.50 $24.50 $19.85 44,451
2017-04-12 $24.67 $24.69 $24.46 $24.53 $19.87 44,024
2017-04-11 $24.53 $24.99 $24.53 $24.69 $20.00 35,258
2017-04-10 $24.77 $24.77 $24.43 $24.53 $19.87 52,658
2017-04-07 $24.91 $25.00 $24.71 $24.74 $20.04 44,405
2017-04-06 $24.55 $25.00 $24.33 $24.90 $20.17 56,204
2017-04-05 $23.93 $24.66 $23.93 $24.42 $19.78 75,581
2017-04-04 $24.13 $24.23 $23.86 $23.92 $19.38 33,141
2017-04-03 $23.91 $24.26 $23.76 $24.06 $19.49 35,933
2017-03-31 $23.25 $24.07 $23.25 $23.90 $19.36 46,985
2017-03-30 $23.20 $23.28 $23.07 $23.19 $18.79 25,706
2017-03-29 $23.20 $23.40 $23.13 $23.23 $18.82 35,763
2017-03-28 $23.00 $23.23 $22.96 $23.21 $18.80 41,451
2017-03-27 $22.98 $23.06 $22.96 $23.00 $18.63 23,942
2017-03-24 $23.01 $23.13 $22.90 $22.98 $18.62 27,179
2017-03-23 $22.73 $23.25 $22.73 $22.97 $18.61 25,972
2017-03-22 $23.00 $23.10 $22.48 $22.75 $18.43 61,970
2017-03-21 $22.92 $23.00 $22.80 $22.87 $18.53 70,421
2017-03-20 $23.15 $23.15 $22.77 $22.97 $18.61 28,239
2017-03-17 $22.88 $23.21 $22.78 $23.15 $18.75 50,158
2017-03-16 $22.88 $23.09 $22.66 $22.88 $18.53 25,975
2017-03-15 $22.31 $23.05 $22.20 $23.00 $18.63 43,136
2017-03-14 $22.52 $22.54 $22.29 $22.31 $18.07 46,384
2017-03-13 $22.69 $22.69 $22.50 $22.51 $18.24 24,125
2017-03-10 $23.06 $23.06 $22.52 $22.60 $18.31 52,356
2017-03-09 $22.84 $23.09 $22.82 $22.94 $18.58 40,068
2017-03-08 $23.41 $23.41 $22.80 $22.83 $18.49 39,241
2017-03-07 $23.36 $23.49 $23.15 $23.37 $18.93 43,065
2017-03-06 $23.67 $23.75 $23.28 $23.54 $19.07 29,373
2017-03-03 $23.89 $24.94 $23.35 $23.87 $19.34 102,969
2017-03-02 $23.80 $23.80 $23.50 $23.76 $19.25 54,368
2017-03-01 $23.86 $24.12 $23.79 $23.82 $19.30 31,915
2017-02-28 $24.32 $24.74 $23.75 $23.79 $19.27 91,547
2017-02-27 $23.50 $24.34 $23.06 $24.15 $19.56 85,231
2017-02-24 $22.71 $23.50 $22.71 $23.48 $19.02 77,267
2017-02-23 $22.58 $22.83 $22.58 $22.77 $18.45 60,061
2017-02-22 $22.80 $22.83 $22.60 $22.72 $18.41 56,889
2017-02-21 $22.78 $22.88 $22.67 $22.76 $18.44 44,496
2017-02-17 $22.96 $22.96 $22.62 $22.79 $18.46 78,402
2017-02-16 $22.68 $22.89 $22.57 $22.85 $18.51 45,345
2017-02-15 $22.55 $22.74 $22.50 $22.72 $18.41 51,268
2017-02-14 $22.90 $22.99 $22.80 $22.93 $18.26 39,370
2017-02-13 $22.98 $23.21 $22.73 $22.99 $18.31 60,466
2017-02-10 $22.71 $22.93 $22.58 $22.91 $18.25 26,320
2017-02-09 $22.50 $22.75 $22.50 $22.66 $18.05 29,391
2017-02-08 $22.50 $22.70 $22.50 $22.54 $17.95 37,600
2017-02-07 $22.35 $22.61 $22.34 $22.50 $17.92 28,809
2017-02-06 $22.62 $22.79 $22.15 $22.28 $17.75 46,188
2017-02-03 $22.08 $22.72 $22.08 $22.70 $18.08 35,018
2017-02-02 $21.40 $21.85 $21.33 $21.82 $17.38 33,340
2017-02-01 $21.60 $21.74 $21.34 $21.42 $17.06 36,947
2017-01-31 $21.68 $21.78 $21.54 $21.57 $17.18 49,299
2017-01-30 $22.01 $22.02 $21.67 $21.74 $17.32 40,408
2017-01-27 $21.60 $22.05 $21.60 $22.02 $17.54 48,671
2017-01-26 $22.57 $22.70 $21.51 $21.54 $17.16 221,644
2017-01-25 $22.75 $22.84 $22.36 $22.51 $17.93 71,692
2017-01-24 $22.43 $22.78 $22.43 $22.78 $18.14 33,986
2017-01-23 $22.78 $22.78 $22.28 $22.45 $17.88 65,587
2017-01-20 $22.75 $22.97 $22.75 $22.81 $18.17 31,520
2017-01-19 $22.86 $22.87 $22.50 $22.79 $18.15 45,563
2017-01-18 $22.65 $22.94 $22.63 $22.82 $18.18 25,311
2017-01-17 $22.62 $22.78 $22.56 $22.66 $18.05 29,235
2017-01-13 $22.69 $22.77 $22.60 $22.67 $18.06 34,588
2017-01-12 $23.00 $23.00 $22.56 $22.61 $18.01 40,637
2017-01-11 $23.10 $23.10 $22.82 $22.92 $18.26 28,446
2017-01-10 $23.18 $23.21 $23.05 $23.12 $18.42 48,652
2017-01-09 $23.00 $23.25 $22.77 $23.11 $18.41 90,352
2017-01-06 $23.21 $23.21 $22.96 $23.13 $18.42 96,791
2017-01-05 $23.23 $23.37 $23.15 $23.20 $18.48 56,756
2017-01-04 $23.31 $23.32 $23.05 $23.27 $18.53 122,316
2017-01-03 $23.18 $23.24 $22.90 $23.19 $18.47 123,391
2016-12-30 $23.00 $23.18 $22.84 $23.03 $18.34 81,689
2016-12-29 $22.88 $23.00 $22.75 $22.94 $18.27 72,875
2016-12-28 $22.81 $22.99 $22.65 $22.94 $18.27 68,376
2016-12-27 $22.84 $23.15 $22.80 $22.82 $18.18 70,969
2016-12-23 $22.80 $22.85 $22.73 $22.85 $18.20 38,724
2016-12-22 $22.78 $22.85 $22.65 $22.80 $18.16 56,840
2016-12-21 $22.85 $22.90 $22.68 $22.78 $18.14 61,311
2016-12-20 $22.75 $22.86 $22.61 $22.86 $18.21 67,048
2016-12-19 $22.55 $22.87 $22.54 $22.81 $18.17 79,694
2016-12-16 $22.73 $22.85 $22.29 $22.39 $17.83 598,555
2016-12-15 $22.29 $22.84 $22.28 $22.59 $17.99 154,621
2016-12-14 $22.42 $22.74 $22.15 $22.17 $17.66 265,417
2016-12-13 $22.33 $22.53 $22.23 $22.25 $17.72 100,348
2016-12-12 $22.59 $22.62 $21.96 $22.29 $17.75 64,691
2016-12-09 $22.89 $23.02 $22.53 $22.56 $17.97 46,380
2016-12-08 $22.36 $22.90 $22.21 $22.81 $18.17 60,529
2016-12-07 $22.44 $22.60 $22.05 $22.33 $17.79 98,678
2016-12-06 $21.97 $22.50 $21.45 $22.33 $17.79 132,795
2016-12-05 $21.66 $22.05 $21.49 $21.90 $17.44 58,512
2016-12-02 $21.62 $22.09 $21.14 $21.59 $17.20 28,667
2016-12-01 $21.69 $21.81 $21.27 $21.47 $17.10 38,028
2016-11-30 $22.35 $22.35 $21.58 $21.78 $17.35 39,724
2016-11-29 $22.45 $22.89 $22.25 $22.36 $17.81 66,663
2016-11-28 $22.87 $22.97 $22.40 $22.42 $17.86 60,557
2016-11-25 $22.35 $23.00 $22.30 $22.76 $18.13 72,560
2016-11-23 $22.35 $22.47 $22.30 $22.34 $17.79 77,455
2016-11-22 $22.13 $22.53 $22.09 $22.35 $17.80 126,004
2016-11-21 $22.16 $22.31 $21.90 $22.03 $17.55 96,150
2016-11-18 $21.47 $22.11 $21.42 $21.97 $17.50 143,304
2016-11-17 $21.27 $22.33 $21.25 $21.37 $17.02 83,779
2016-11-16 $20.70 $21.34 $20.70 $21.29 $16.96 70,098
2016-11-15 $21.14 $21.29 $20.64 $21.05 $16.47 71,941
2016-11-14 $20.80 $21.19 $19.61 $21.07 $16.48 173,980
2016-11-11 $22.00 $22.00 $20.67 $20.85 $16.31 231,676
2016-11-10 $22.57 $22.57 $21.35 $21.45 $16.78 97,892
2016-11-09 $22.35 $22.86 $22.31 $22.48 $17.59 115,357
2016-11-08 $22.75 $23.02 $22.65 $22.74 $17.79 78,795
2016-11-07 $22.64 $22.87 $22.47 $22.75 $17.80 75,810
2016-11-04 $22.33 $22.54 $22.28 $22.42 $17.54 47,249
2016-11-03 $22.36 $22.44 $22.25 $22.33 $17.47 34,444
2016-11-02 $22.55 $22.55 $22.25 $22.30 $17.45 39,696
2016-11-01 $22.39 $22.54 $22.09 $22.45 $17.56 56,799
2016-10-31 $22.37 $22.45 $22.00 $22.38 $17.51 47,690
2016-10-28 $22.53 $22.55 $22.06 $22.32 $17.46 55,772
2016-10-27 $23.50 $23.50 $22.45 $22.51 $17.61 75,142
2016-10-26 $23.50 $23.57 $23.22 $23.46 $18.35 85,872
2016-10-25 $23.55 $23.57 $23.46 $23.55 $18.42 37,592
2016-10-24 $23.49 $23.69 $23.38 $23.52 $18.40 87,421
2016-10-21 $23.05 $23.50 $23.05 $23.45 $18.35 35,103
2016-10-20 $23.32 $23.32 $22.95 $23.17 $18.13 42,297
2016-10-19 $22.66 $23.14 $22.60 $22.99 $17.99 40,083
2016-10-18 $22.40 $22.70 $22.17 $22.57 $17.66 35,225
2016-10-17 $22.55 $22.57 $22.19 $22.21 $17.38 20,385
2016-10-14 $21.91 $22.73 $21.85 $22.44 $17.56 49,618
2016-10-13 $21.76 $21.97 $21.76 $21.81 $17.06 29,085
2016-10-12 $21.75 $21.98 $21.73 $21.83 $17.08 19,140
2016-10-11 $22.65 $22.65 $21.54 $21.69 $16.97 98,668
2016-10-10 $22.80 $22.89 $22.40 $22.58 $17.67 43,768
2016-10-07 $22.09 $22.74 $22.07 $22.67 $17.74 45,482
2016-10-06 $21.59 $22.24 $21.34 $21.91 $17.14 55,663
2016-10-05 $21.42 $21.64 $21.11 $21.55 $16.86 51,686
2016-10-04 $21.69 $21.69 $21.18 $21.46 $16.79 39,603
2016-10-03 $21.85 $21.92 $21.64 $21.75 $17.02 37,789
2016-09-30 $21.79 $22.08 $21.73 $21.92 $17.15 50,192
2016-09-29 $22.01 $22.13 $21.80 $21.85 $17.09 38,025
2016-09-28 $22.32 $22.38 $21.99 $22.15 $17.33 51,555
2016-09-27 $22.79 $22.79 $22.20 $22.30 $17.45 31,963
2016-09-26 $22.97 $23.03 $22.74 $22.76 $17.81 33,746
2016-09-23 $23.00 $23.00 $22.61 $22.92 $17.93 34,315
2016-09-22 $22.50 $23.08 $22.38 $23.01 $18.00 41,185
2016-09-21 $21.65 $22.39 $21.56 $22.36 $17.49 48,182
2016-09-20 $21.75 $22.21 $21.31 $21.48 $16.81 138,137
2016-09-19 $21.24 $22.00 $21.24 $21.57 $16.88 253,645
2016-09-16 $21.24 $21.35 $20.55 $21.06 $16.48 531,912
2016-09-15 $21.46 $21.60 $21.33 $21.38 $16.73 125,001
2016-09-14 $21.54 $21.73 $21.29 $21.40 $16.74 41,417
2016-09-13 $21.75 $21.84 $21.54 $21.61 $16.91 75,058
2016-09-12 $21.56 $21.92 $21.56 $21.86 $17.10 34,546
2016-09-09 $22.59 $22.59 $21.41 $21.62 $16.91 85,719
2016-09-08 $22.97 $22.97 $22.55 $22.75 $17.80 41,898
2016-09-07 $22.99 $23.06 $22.45 $23.00 $17.99 56,206
2016-09-06 $23.03 $23.09 $22.74 $23.09 $18.06 40,693
2016-09-02 $23.08 $23.62 $22.89 $22.95 $17.96 32,121
2016-09-01 $22.91 $23.00 $22.66 $22.99 $17.99 62,271
2016-08-31 $22.69 $23.01 $22.58 $22.97 $17.97 69,967
2016-08-30 $22.60 $22.80 $22.41 $22.69 $17.75 33,430
2016-08-29 $22.00 $22.69 $21.83 $22.52 $17.62 66,581
2016-08-26 $22.90 $23.06 $22.12 $22.20 $17.37 73,349
2016-08-25 $22.83 $23.12 $22.56 $22.90 $17.92 36,309
2016-08-24 $22.90 $22.90 $22.67 $22.82 $17.85 31,023
2016-08-23 $23.01 $23.18 $22.87 $22.89 $17.91 31,864
2016-08-22 $22.97 $23.15 $22.85 $22.97 $17.97 31,419
2016-08-19 $23.18 $23.18 $22.91 $23.00 $17.99 62,767
2016-08-18 $22.99 $23.17 $22.58 $23.14 $18.10 118,479
2016-08-17 $22.77 $22.90 $22.14 $22.89 $17.91 77,823
2016-08-16 $23.05 $23.05 $22.74 $22.90 $17.62 83,134
2016-08-15 $23.40 $23.46 $22.87 $22.90 $17.62 174,165
2016-08-12 $23.30 $23.46 $23.04 $23.29 $17.92 137,248
2016-08-11 $23.53 $23.53 $22.89 $23.11 $17.78 55,690
2016-08-10 $23.62 $23.71 $23.16 $23.40 $18.01 66,273
2016-08-09 $23.38 $23.64 $23.25 $23.54 $18.11 63,679
2016-08-08 $23.58 $23.58 $23.13 $23.33 $17.95 38,802
2016-08-05 $23.35 $23.65 $23.33 $23.35 $17.97 73,376
2016-08-04 $23.20 $23.39 $22.93 $23.32 $17.94 63,861
2016-08-03 $23.27 $23.42 $23.05 $23.13 $17.80 64,023
2016-08-02 $23.10 $23.32 $22.86 $23.22 $17.87 71,833
2016-08-01 $23.12 $23.12 $22.82 $23.04 $17.73 28,943
2016-07-29 $22.74 $23.25 $22.72 $22.99 $17.69 43,713
2016-07-28 $22.40 $22.93 $22.40 $22.69 $17.46 45,584
2016-07-27 $23.00 $23.00 $22.22 $22.48 $17.30 84,557
2016-07-26 $23.36 $23.36 $22.87 $22.98 $17.68 133,419
2016-07-25 $23.30 $23.46 $23.14 $23.28 $17.91 261,573
2016-07-22 $22.88 $23.28 $22.85 $23.27 $17.91 73,551
2016-07-21 $22.35 $22.98 $22.30 $22.93 $17.64 203,617
2016-07-20 $21.87 $23.00 $21.80 $22.49 $17.31 192,086
2016-07-19 $22.05 $22.05 $21.73 $21.87 $16.83 37,874
2016-07-18 $21.57 $22.03 $21.49 $21.96 $16.90 85,828
2016-07-15 $21.32 $21.72 $20.92 $21.62 $16.64 130,749
2016-07-14 $21.87 $21.87 $21.07 $21.19 $16.31 88,459
2016-07-13 $22.03 $22.04 $21.76 $21.82 $16.79 46,386
2016-07-12 $21.88 $22.31 $21.78 $21.96 $16.90 63,127
2016-07-11 $21.83 $22.03 $21.76 $21.80 $16.78 70,557
2016-07-08 $21.71 $21.87 $21.65 $21.85 $16.81 58,320
2016-07-07 $21.75 $21.90 $21.48 $21.53 $16.57 94,543
2016-07-06 $21.40 $22.06 $21.40 $21.79 $16.77 146,644
2016-07-05 $21.83 $22.04 $21.50 $21.60 $16.62 188,434
2016-07-01 $21.13 $21.89 $21.13 $21.73 $16.72 105,979
2016-06-30 $21.01 $21.39 $20.86 $21.14 $16.27 163,684
2016-06-29 $21.21 $21.21 $20.95 $21.01 $16.17 106,129
2016-06-28 $20.45 $21.31 $20.33 $21.16 $16.28 126,707
2016-06-27 $19.84 $20.40 $19.84 $20.32 $15.64 103,758
2016-06-24 $20.10 $20.51 $19.46 $19.84 $15.27 1,147,922
2016-06-23 $20.60 $20.82 $20.28 $20.52 $15.79 163,850
2016-06-22 $20.27 $20.50 $20.13 $20.49 $15.77 76,572
2016-06-21 $20.21 $20.38 $20.05 $20.38 $15.68 123,562
2016-06-20 $20.16 $20.32 $19.92 $20.14 $15.50 134,277
2016-06-17 $19.70 $20.17 $19.53 $20.17 $15.52 167,941
2016-06-16 $19.56 $19.78 $19.56 $19.76 $15.21 49,617
2016-06-15 $19.46 $19.80 $19.22 $19.66 $15.13 36,752
2016-06-14 $19.18 $19.50 $19.18 $19.26 $14.82 54,564
2016-06-13 $19.85 $19.92 $19.10 $19.26 $14.82 76,657
2016-06-10 $19.72 $19.95 $19.71 $19.85 $15.27 40,527
2016-06-09 $19.78 $19.84 $19.60 $19.76 $15.21 56,473
2016-06-08 $19.92 $19.92 $19.75 $19.76 $15.21 29,400
2016-06-07 $19.87 $19.98 $19.76 $19.84 $15.27 48,726
2016-06-06 $19.61 $19.98 $19.61 $19.95 $15.35 131,499
2016-06-03 $18.84 $19.57 $18.75 $19.53 $15.03 99,863
2016-06-02 $18.78 $18.90 $18.70 $18.84 $14.50 34,860
2016-06-01 $18.55 $18.82 $18.55 $18.80 $14.47 28,524
2016-05-31 $18.54 $18.69 $18.28 $18.66 $14.36 40,600
2016-05-27 $18.59 $18.59 $18.30 $18.45 $14.20 78,404
2016-05-26 $18.54 $18.65 $18.44 $18.56 $14.28 50,313
2016-05-25 $18.49 $18.50 $18.28 $18.40 $14.16 37,934
2016-05-24 $18.37 $18.54 $18.36 $18.49 $14.23 52,933
2016-05-23 $18.25 $18.40 $18.19 $18.37 $14.14 49,746
2016-05-20 $18.26 $18.27 $18.12 $18.24 $14.04 42,924
2016-05-19 $18.20 $18.29 $18.05 $18.23 $14.03 53,637
2016-05-18 $18.48 $18.48 $18.20 $18.28 $14.07 75,692
2016-05-17 $18.81 $18.88 $18.51 $18.75 $14.13 69,235
2016-05-16 $18.85 $18.98 $18.59 $18.85 $14.21 87,265
2016-05-13 $18.39 $18.90 $18.18 $18.90 $14.25 66,334
2016-05-12 $18.49 $18.53 $18.32 $18.53 $13.97 60,135
2016-05-11 $18.98 $18.98 $18.35 $18.46 $13.92 61,808
2016-05-10 $19.00 $19.18 $18.82 $18.98 $14.31 50,647
2016-05-09 $19.45 $19.55 $18.91 $18.94 $14.28 67,190
2016-05-06 $19.20 $19.45 $18.65 $19.42 $14.64 60,957
2016-05-05 $18.97 $19.25 $18.55 $19.16 $14.44 133,203
2016-05-04 $18.28 $19.10 $18.28 $19.00 $14.32 149,461
2016-05-03 $18.16 $18.33 $17.97 $18.20 $13.72 99,571
2016-05-02 $18.22 $18.33 $18.15 $18.17 $13.70 77,640
2016-04-29 $18.46 $18.46 $18.10 $18.20 $13.72 88,309
2016-04-28 $18.60 $18.82 $18.39 $18.40 $13.87 28,225
2016-04-27 $18.54 $18.78 $18.42 $18.63 $14.04 67,569
2016-04-26 $18.30 $18.60 $18.20 $18.55 $13.98 125,845
2016-04-25 $18.30 $18.33 $18.13 $18.30 $13.80 44,134
2016-04-22 $17.99 $18.23 $17.90 $18.21 $13.73 39,371
2016-04-21 $18.04 $18.21 $17.87 $18.03 $13.59 62,801
2016-04-20 $18.22 $18.39 $17.88 $18.00 $13.57 103,448
2016-04-19 $18.43 $18.43 $18.06 $18.19 $13.71 104,110
2016-04-18 $18.23 $18.50 $18.01 $18.37 $13.85 126,776
2016-04-15 $18.60 $18.63 $18.13 $18.13 $13.67 219,513
2016-04-14 $18.26 $18.69 $18.15 $18.57 $14.00 87,357
2016-04-13 $18.28 $18.63 $18.20 $18.25 $13.76 230,398
2016-04-12 $18.15 $18.34 $17.94 $18.24 $13.75 295,847
2016-04-11 $17.94 $18.24 $17.84 $18.15 $13.68 145,700
2016-04-08 $17.92 $18.05 $17.81 $17.82 $13.43 341,981
2016-04-07 $17.72 $17.95 $17.70 $17.82 $13.43 1,263,485
2016-04-06 $17.99 $18.29 $17.81 $17.87 $13.47 162,984
2016-04-05 $18.06 $18.26 $17.75 $17.84 $13.45 42,502
2016-04-04 $18.10 $18.29 $18.07 $18.21 $13.73 39,414
2016-04-01 $18.13 $18.44 $17.95 $18.13 $13.67 107,827
2016-03-31 $18.62 $18.70 $18.35 $18.49 $13.94 61,588
2016-03-30 $18.85 $18.85 $18.53 $18.59 $14.01 96,174
2016-03-29 $18.67 $18.90 $18.55 $18.77 $14.15 96,745
2016-03-28 $19.00 $19.00 $18.71 $18.77 $14.15 82,385
2016-03-24 $18.70 $18.98 $18.54 $18.97 $14.30 25,295
2016-03-23 $18.30 $18.94 $18.30 $18.76 $14.14 69,570
2016-03-22 $18.24 $18.49 $18.09 $18.32 $13.81 71,848
2016-03-21 $18.12 $18.57 $18.12 $18.34 $13.83 116,840
2016-03-18 $19.10 $19.39 $18.07 $18.10 $13.64 467,952
2016-03-17 $18.87 $19.04 $18.81 $18.98 $14.31 91,740
2016-03-16 $18.88 $18.97 $18.81 $18.84 $14.20 70,636
2016-03-15 $18.90 $18.91 $18.70 $18.83 $14.19 50,206
2016-03-14 $18.81 $18.98 $18.80 $18.85 $14.21 65,229
2016-03-11 $18.79 $18.94 $18.75 $18.80 $14.17 34,147
2016-03-10 $18.93 $18.97 $18.41 $18.56 $13.99 32,471
2016-03-09 $18.98 $19.01 $18.84 $18.84 $14.20 38,445
2016-03-08 $18.77 $19.00 $18.71 $19.00 $14.32 54,256
2016-03-07 $18.72 $18.80 $18.65 $18.79 $14.16 48,018
2016-03-04 $18.91 $18.96 $18.82 $18.85 $14.21 23,014
2016-03-03 $18.70 $18.93 $18.70 $18.90 $14.25 51,296
2016-03-02 $18.33 $18.64 $18.26 $18.64 $14.05 57,532
2016-03-01 $18.05 $18.49 $18.05 $18.30 $13.80 18,024
2016-02-29 $17.82 $18.10 $17.75 $17.97 $13.55 14,022
2016-02-26 $17.51 $17.92 $17.51 $17.77 $13.40 16,305
2016-02-25 $17.95 $18.00 $17.90 $17.96 $13.54 15,835
2016-02-24 $17.87 $18.10 $17.80 $17.90 $13.49 15,608
2016-02-23 $18.00 $18.11 $17.50 $18.00 $13.57 16,902
2016-02-22 $17.92 $17.99 $17.79 $17.99 $13.56 21,135
2016-02-19 $17.79 $17.87 $17.41 $17.83 $13.44 9,203
2016-02-18 $17.88 $18.17 $17.86 $17.89 $13.49 12,574
2016-02-17 $17.51 $17.99 $17.51 $17.99 $13.56 7,639
2016-02-16 $17.66 $17.99 $17.42 $17.86 $13.19 27,193
2016-02-12 $17.30 $17.59 $17.15 $17.50 $12.92 8,797
2016-02-11 $18.10 $18.10 $17.26 $17.35 $12.81 19,240
2016-02-10 $17.87 $18.37 $17.68 $18.35 $13.55 27,056
2016-02-09 $17.00 $17.84 $16.61 $17.83 $13.16 31,056
2016-02-08 $17.65 $17.89 $16.97 $17.12 $12.64 13,598
2016-02-05 $18.11 $18.27 $17.65 $17.73 $13.09 18,495
2016-02-04 $18.02 $18.37 $18.02 $18.24 $13.47 24,775
2016-02-03 $18.15 $18.52 $17.96 $17.98 $13.28 12,189
2016-02-02 $18.24 $18.40 $17.79 $18.12 $13.38 20,515
2016-02-01 $18.57 $18.58 $18.30 $18.45 $13.62 22,226
2016-01-29 $18.20 $18.52 $18.20 $18.52 $13.67 20,286
2016-01-28 $17.94 $18.25 $17.88 $18.14 $13.39 79,165
2016-01-27 $17.89 $17.95 $17.63 $17.89 $13.21 14,871
2016-01-26 $17.78 $17.95 $17.75 $17.94 $13.25 19,798
2016-01-25 $17.28 $17.99 $17.28 $17.86 $13.19 31,166
2016-01-22 $16.87 $17.43 $16.85 $17.43 $12.87 33,239
2016-01-21 $16.38 $17.12 $16.29 $16.73 $12.35 35,143
2016-01-20 $16.42 $16.83 $15.87 $16.38 $12.09 86,342
2016-01-19 $16.84 $16.95 $16.42 $16.57 $12.23 24,934
2016-01-15 $16.64 $16.79 $16.50 $16.73 $12.35 52,664
2016-01-14 $17.19 $17.20 $16.81 $16.86 $12.45 28,798
2016-01-13 $17.61 $17.66 $16.80 $17.07 $12.60 53,820
2016-01-12 $17.87 $17.94 $17.25 $17.62 $13.01 65,375
2016-01-11 $17.91 $17.97 $17.57 $17.82 $13.16 49,488
2016-01-08 $18.16 $18.22 $17.63 $17.90 $13.22 35,306
2016-01-07 $18.34 $18.45 $18.05 $18.19 $13.43 25,708
2016-01-06 $18.37 $18.50 $18.37 $18.47 $13.64 11,268
2016-01-05 $18.34 $18.55 $18.31 $18.48 $13.64 8,317
2016-01-04 $18.21 $18.50 $18.10 $18.48 $13.64 17,323
2015-12-31 $18.35 $18.55 $18.30 $18.43 $13.61 40,475
2015-12-30 $18.49 $18.50 $18.21 $18.40 $13.59 28,550
2015-12-29 $18.50 $18.70 $18.11 $18.48 $13.64 40,765
2015-12-28 $18.24 $18.79 $18.23 $18.47 $13.64 21,203
2015-12-24 $18.52 $18.67 $18.21 $18.34 $13.54 29,690
2015-12-23 $18.53 $18.63 $18.43 $18.47 $13.64 15,381
2015-12-22 $18.60 $18.60 $18.51 $18.51 $13.67 21,660
2015-12-21 $19.02 $19.17 $18.47 $18.70 $13.81 47,589
2015-12-18 $18.59 $19.12 $18.45 $19.11 $14.11 418,757
2015-12-17 $18.97 $19.04 $18.56 $18.60 $13.73 29,974
2015-12-16 $18.48 $19.03 $18.48 $18.89 $13.95 86,746
2015-12-15 $18.44 $19.01 $18.39 $18.68 $13.79 84,390
2015-12-14 $18.27 $18.54 $17.98 $18.19 $13.43 104,904
2015-12-11 $18.16 $18.60 $17.96 $18.22 $13.45 59,918
2015-12-10 $18.21 $18.60 $17.91 $18.08 $13.35 43,565
2015-12-09 $18.07 $18.34 $18.07 $18.15 $13.40 44,064
2015-12-08 $18.29 $18.51 $18.16 $18.27 $13.49 41,037
2015-12-07 $18.55 $18.60 $18.21 $18.30 $13.51 26,593
2015-12-04 $18.32 $18.60 $18.32 $18.59 $13.73 7,426
2015-12-03 $18.72 $18.78 $18.30 $18.35 $13.55 29,470
2015-12-02 $18.83 $18.83 $18.41 $18.60 $13.73 23,316
2015-12-01 $18.75 $18.89 $18.75 $18.79 $13.87 13,757
2015-11-30 $18.82 $19.00 $18.68 $18.72 $13.82 26,791
2015-11-27 $18.64 $19.00 $18.60 $19.00 $14.03 21,663
2015-11-25 $18.22 $18.73 $18.22 $18.68 $13.79 84,019
2015-11-24 $18.08 $18.44 $18.00 $18.20 $13.44 24,482
2015-11-23 $18.11 $18.57 $17.89 $18.10 $13.36 322,875
2015-11-20 $18.63 $18.63 $18.00 $18.10 $13.36 27,873
2015-11-19 $18.41 $18.70 $18.41 $18.64 $13.76 25,262
2015-11-18 $18.27 $18.78 $18.00 $18.45 $13.62 253,080
2015-11-17 $18.31 $18.94 $18.28 $18.64 $13.49 84,744
2015-11-16 $17.92 $18.34 $17.83 $18.30 $13.24 43,009
2015-11-13 $17.70 $18.50 $17.60 $18.00 $13.03 75,365
2015-11-12 $18.20 $18.24 $18.02 $18.10 $13.10 11,316
2015-11-11 $18.45 $18.49 $18.07 $18.25 $13.21 14,628
2015-11-10 $18.29 $18.57 $17.96 $18.49 $13.38 139,139
2015-11-09 $18.24 $18.32 $18.14 $18.28 $13.23 20,636
2015-11-06 $18.24 $18.44 $18.05 $18.26 $13.21 19,189
2015-11-05 $18.39 $18.47 $18.27 $18.31 $13.25 8,005
2015-11-04 $18.40 $18.45 $18.15 $18.38 $13.30 38,271
2015-11-03 $18.55 $18.69 $18.30 $18.38 $13.30 28,536
2015-11-02 $18.21 $18.73 $18.08 $18.51 $13.39 35,156
2015-10-30 $18.25 $18.37 $17.91 $18.31 $13.25 105,882
2015-10-29 $18.37 $18.46 $18.12 $18.21 $13.18 13,753
2015-10-28 $18.46 $18.80 $18.33 $18.40 $13.31 85,657
2015-10-27 $18.55 $18.64 $17.71 $18.51 $13.39 57,722
2015-10-26 $18.60 $18.70 $18.23 $18.49 $13.38 34,017
2015-10-23 $18.36 $18.60 $18.05 $18.50 $13.39 28,090
2015-10-22 $19.00 $19.30 $17.22 $18.22 $13.18 1,284,664
2015-10-21 $18.77 $19.19 $18.50 $18.92 $13.69 319,986
2015-10-20 $18.72 $19.10 $18.63 $18.70 $13.53 83,654
2015-10-19 $18.63 $19.00 $18.62 $18.94 $13.71 162,919
2015-10-16 $18.58 $18.61 $18.34 $18.61 $13.47 83,937
2015-10-15 $18.14 $18.75 $18.14 $18.60 $13.46 27,697
2015-10-14 $18.08 $18.19 $18.00 $18.11 $13.10 27,618
2015-10-13 $18.00 $18.09 $17.84 $18.05 $13.06 15,198
2015-10-12 $17.82 $18.05 $17.72 $17.96 $13.00 113,296
2015-10-09 $17.80 $17.91 $17.28 $17.90 $12.95 67,738
2015-10-08 $17.40 $17.90 $17.40 $17.82 $12.90 47,572
2015-10-07 $16.50 $18.09 $16.50 $17.46 $12.63 72,821
2015-10-06 $16.30 $16.69 $16.06 $16.52 $11.95 226,824
2015-10-05 $16.06 $16.55 $16.06 $16.25 $11.76 49,366
2015-10-02 $16.02 $16.19 $15.90 $15.98 $11.56 29,792
2015-10-01 $16.00 $16.35 $15.83 $16.00 $11.58 42,385
2015-09-30 $16.18 $16.30 $15.61 $15.90 $11.51 120,444
2015-09-29 $16.58 $16.58 $16.17 $16.19 $11.72 10,022
2015-09-28 $16.49 $16.49 $16.19 $16.45 $11.90 23,248
2015-09-25 $17.10 $17.12 $16.11 $16.43 $11.89 26,697
2015-09-24 $16.98 $17.17 $16.96 $17.08 $12.36 15,601
2015-09-23 $16.60 $17.20 $16.60 $17.02 $12.32 29,340
2015-09-22 $16.67 $16.73 $16.55 $16.68 $12.07 25,498
2015-09-21 $16.95 $16.98 $16.52 $16.68 $12.07 32,890
2015-09-18 $17.40 $17.72 $16.76 $16.93 $12.25 200,574
2015-09-17 $17.31 $17.58 $17.20 $17.29 $12.51 83,921
2015-09-16 $18.01 $18.01 $17.20 $17.25 $12.48 65,494
2015-09-15 $17.79 $18.04 $17.79 $17.96 $13.00 31,168
2015-09-14 $17.78 $18.00 $17.71 $17.90 $12.95 42,624
2015-09-11 $18.00 $18.10 $17.71 $17.82 $12.90 31,116
2015-09-10 $17.65 $18.10 $17.57 $18.02 $13.04 75,388
2015-09-09 $18.10 $18.10 $17.55 $17.73 $12.83 20,954
2015-09-08 $18.00 $18.10 $17.80 $18.05 $13.06 58,817
2015-09-04 $18.04 $18.07 $17.78 $18.05 $13.06 26,523
2015-09-03 $18.08 $18.21 $18.07 $18.21 $13.18 10,119
2015-09-02 $17.96 $18.04 $17.96 $18.02 $13.04 7,847
2015-09-01 $17.99 $18.10 $17.99 $18.00 $13.03 33,211
2015-08-31 $17.96 $18.15 $17.96 $18.09 $13.09 58,528
2015-08-28 $18.04 $18.07 $17.90 $18.02 $13.04 73,480
2015-08-27 $17.85 $18.10 $17.80 $18.00 $13.03 86,457
2015-08-26 $18.15 $18.15 $17.66 $17.84 $12.91 50,839
2015-08-25 $18.18 $18.18 $17.70 $17.96 $13.00 28,385
2015-08-24 $17.75 $17.95 $17.41 $17.88 $12.94 80,468
2015-08-21 $17.89 $18.00 $17.71 $17.97 $13.00 40,410
2015-08-20 $17.82 $18.05 $17.81 $17.92 $12.97 48,749
2015-08-19 $17.95 $17.98 $17.67 $17.86 $12.92 22,442
2015-08-18 $17.85 $18.00 $17.82 $17.96 $13.00 13,304
2015-08-17 $18.09 $18.10 $17.95 $18.00 $12.92 45,529
2015-08-14 $18.02 $18.20 $17.93 $18.07 $12.97 33,398
2015-08-13 $18.05 $18.10 $17.99 $18.05 $12.96 23,689
2015-08-12 $17.90 $18.15 $17.67 $18.09 $12.99 44,757
2015-08-11 $18.16 $18.20 $17.81 $17.90 $12.85 59,273
2015-08-10 $18.18 $18.30 $18.12 $18.15 $13.03 40,866
2015-08-07 $18.29 $18.30 $17.61 $18.22 $13.08 41,598
2015-08-06 $18.70 $18.70 $18.25 $18.35 $13.17 10,789
2015-08-05 $18.75 $18.75 $18.55 $18.73 $13.45 15,745
2015-08-04 $18.85 $18.92 $18.79 $18.79 $13.49 111,309
2015-08-03 $18.86 $18.91 $18.71 $18.82 $13.51 63,454
2015-07-31 $18.54 $18.89 $18.45 $18.87 $13.55 11,063
2015-07-30 $18.42 $18.75 $18.41 $18.49 $13.27 31,894
2015-07-29 $18.91 $18.96 $18.36 $18.43 $13.23 33,693
2015-07-28 $18.85 $19.03 $18.80 $18.96 $13.61 37,856
2015-07-27 $18.99 $19.00 $18.62 $18.79 $13.49 21,242
2015-07-24 $18.99 $19.01 $18.99 $19.01 $13.65 10,073
2015-07-23 $18.95 $19.03 $18.95 $18.99 $13.63 24,781
2015-07-22 $19.09 $19.15 $18.99 $18.99 $13.63 16,425
2015-07-21 $19.02 $19.12 $18.89 $19.09 $13.71 106,155
2015-07-20 $19.05 $19.05 $18.99 $19.00 $13.64 31,290
2015-07-17 $19.04 $19.15 $18.99 $19.01 $13.65 143,022
2015-07-16 $19.08 $19.08 $18.99 $18.99 $13.63 27,305
2015-07-15 $19.30 $19.30 $18.99 $19.05 $13.68 18,205
2015-07-14 $18.98 $19.09 $18.98 $19.02 $13.66 26,695
2015-07-13 $19.09 $19.09 $18.99 $18.99 $13.63 14,921
2015-07-10 $19.01 $19.19 $18.97 $19.02 $13.66 17,757
2015-07-09 $19.19 $19.19 $19.01 $19.01 $13.65 10,170
2015-07-08 $19.05 $19.25 $18.96 $19.14 $13.74 22,142
2015-07-07 $19.08 $19.29 $18.96 $19.07 $13.69 62,594
2015-07-06 $19.16 $19.17 $19.01 $19.12 $13.73 38,406
2015-07-02 $19.05 $19.25 $19.00 $19.09 $13.71 20,213
2015-07-01 $19.25 $19.26 $18.90 $19.07 $13.69 50,021
2015-06-30 $19.24 $19.29 $19.01 $19.25 $13.82 10,043
2015-06-29 $19.16 $19.23 $19.00 $19.07 $13.69 40,666
2015-06-26 $19.18 $19.36 $19.05 $19.36 $13.90 77,087
2015-06-25 $19.10 $19.11 $18.96 $19.05 $13.68 55,229
2015-06-24 $19.15 $19.15 $19.04 $19.11 $13.72 35,103
2015-06-23 $19.05 $19.20 $19.05 $19.18 $13.77 58,405
2015-06-22 $19.15 $19.18 $19.01 $19.07 $13.69 38,729
2015-06-19 $19.05 $19.20 $18.91 $19.17 $13.76 50,416
2015-06-18 $19.13 $19.51 $18.88 $18.99 $13.63 154,993
2015-06-17 $19.25 $19.25 $19.00 $19.04 $13.67 57,814
2015-06-16 $18.91 $19.18 $18.66 $18.96 $13.61 43,494
2015-06-15 $18.90 $19.35 $18.85 $19.03 $13.66 79,796
2015-06-12 $18.80 $19.04 $18.31 $19.04 $13.67 69,090
2015-06-11 $18.94 $18.97 $18.31 $18.70 $13.43 138,232
2015-06-10 $18.74 $19.01 $18.44 $18.80 $13.50 83,582
2015-06-09 $18.56 $19.01 $18.55 $18.66 $13.40 75,382
2015-06-08 $19.05 $19.05 $18.50 $18.63 $13.38 91,194
2015-06-05 $19.31 $19.31 $18.41 $19.07 $13.69 211,821
2015-06-04 $19.80 $20.38 $19.26 $19.40 $13.93 182,132
2015-06-03 $19.95 $19.98 $19.40 $19.80 $14.22 205,225
2015-06-02 $19.40 $20.00 $19.30 $19.91 $14.29 62,413
2015-06-01 $19.60 $19.65 $19.23 $19.35 $13.89 31,718
2015-05-29 $19.74 $19.85 $19.60 $19.60 $14.07 77,343
2015-05-28 $20.08 $20.16 $19.55 $19.65 $14.11 65,493
2015-05-27 $20.15 $20.49 $20.10 $20.10 $14.43 114,531
2015-05-26 $20.00 $20.30 $20.00 $20.15 $14.47 181,515
2015-05-22 $19.75 $20.25 $19.75 $20.05 $14.39 239,707
2015-05-21 $19.00 $19.75 $19.00 $19.75 $14.18 1,118,388

Community Healthcare Trust Inc (CHCT) News Headlines

Stock Market Photo
This mutual fund is the best in the country this year, up 65%. Here's what they are buying now
cnbc.com
Nov. 27, 2021

The fund's two largest holdings are crude oil tanker company DHT Holdings and hydrocarbon exploration company SM Energy.

Recent Community Healthcare Trust Inc (CHCT) News
Time Published Title News Site