Barclays Bank PLC (DJP) Exchange: NYSE ARCA

Data as of June 12, 2024

$32.23 ($-0.71) -2.16%

Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.
Daily Information Data
Date June 12, 2024
Open $32.49
Previous Close $32.23
High $32.49
Low $32.23
Adjusted Open $32.49
Previous Adjusted Close $32.23
Adjusted High $32.49
Adjusted Low $32.23

Company Profile Barclays Bank PLC

Exchange: NYSE ARCA

IPO Date: Nov. 1, 1900

Employees: 46,000

Sector: nan

Industry: nan

Website: Barclays Bank PLC Website

Address: 1 Churchill Place, London, E14 5HP, United Kingdom

Historical Stock Data for Barclays Bank PLC (DJP)
Date Open High Low Close Adj.Close Volume
2024-06-07 $32.49 $32.49 $32.23 $32.23 $32.23 24,341
2024-06-06 $32.67 $32.95 $32.67 $32.94 $32.94 23,853
2024-06-05 $32.22 $32.42 $32.16 $32.39 $32.39 23,185
2024-06-04 $32.36 $32.36 $32.06 $32.11 $32.11 34,735
2024-06-03 $32.92 $32.92 $32.47 $32.64 $32.64 107,415
2024-05-31 $33.21 $33.21 $32.66 $32.70 $32.70 32,923
2024-05-30 $33.26 $33.35 $33.02 $33.04 $33.04 30,232
2024-05-29 $33.86 $33.86 $33.54 $33.56 $33.56 20,987
2024-05-28 $33.97 $34.10 $33.81 $34.08 $34.08 97,093
2024-05-24 $33.50 $33.51 $33.44 $33.44 $33.44 31,183
2024-05-23 $33.96 $34.04 $33.40 $33.41 $33.41 47,514
2024-05-22 $33.92 $33.92 $33.69 $33.74 $33.74 28,712
2024-05-21 $34.14 $34.28 $33.98 $34.13 $34.13 18,961
2024-05-20 $33.84 $34.22 $33.80 $34.15 $34.15 91,424
2024-05-17 $33.51 $33.75 $33.42 $33.75 $33.75 20,158
2024-05-16 $33.03 $33.09 $32.98 $33.04 $33.04 27,654
2024-05-15 $32.78 $32.99 $32.61 $32.96 $32.96 52,065
2024-05-14 $32.59 $32.75 $32.59 $32.69 $32.69 33,623
2024-05-13 $32.65 $32.75 $32.65 $32.75 $32.75 93,093
2024-05-10 $32.62 $32.62 $32.48 $32.53 $32.53 31,592
2024-05-09 $31.96 $32.49 $31.96 $32.49 $32.49 63,678
2024-05-08 $32.15 $32.32 $32.13 $32.23 $32.23 34,720
2024-05-07 $32.32 $32.49 $32.32 $32.38 $32.38 32,748
2024-05-06 $32.21 $32.54 $32.21 $32.44 $32.44 36,352
2024-05-03 $32.00 $32.01 $31.84 $32.00 $32.00 46,279
2024-05-02 $31.67 $31.89 $31.63 $31.82 $31.82 564,394
2024-05-01 $31.80 $31.88 $31.64 $31.72 $31.72 1,980,514
2024-04-30 $32.27 $32.31 $31.99 $32.01 $32.01 37,077
2024-04-29 $32.64 $32.78 $32.57 $32.68 $32.68 22,901
2024-04-26 $32.63 $32.68 $32.50 $32.53 $32.53 23,541
2024-04-25 $32.36 $32.62 $32.33 $32.55 $32.55 20,060
2024-04-24 $32.41 $32.54 $32.38 $32.41 $32.41 31,660
2024-04-23 $32.09 $32.53 $32.09 $32.48 $32.48 57,548
2024-04-22 $32.20 $32.47 $32.20 $32.45 $32.45 34,647
2024-04-19 $32.31 $32.57 $32.31 $32.49 $32.49 39,425
2024-04-18 $32.15 $32.23 $32.11 $32.15 $32.15 19,624
2024-04-17 $32.02 $32.49 $32.02 $32.16 $32.16 31,074
2024-04-16 $32.32 $32.49 $32.17 $32.41 $32.41 28,958
2024-04-15 $32.45 $32.54 $32.14 $32.54 $32.54 28,363
2024-04-12 $32.80 $32.96 $32.30 $32.35 $32.35 62,281
2024-04-11 $32.36 $32.36 $32.16 $32.36 $32.36 107,373
2024-04-10 $32.43 $32.46 $32.29 $32.44 $32.44 130,061
2024-04-09 $32.56 $32.65 $32.36 $32.49 $32.49 86,102
2024-04-08 $32.47 $32.52 $32.26 $32.48 $32.48 125,717
2024-04-05 $32.20 $32.50 $32.18 $32.36 $32.36 32,901
2024-04-04 $32.03 $32.23 $31.94 $32.13 $32.13 50,692
2024-04-03 $31.89 $32.12 $31.88 $32.12 $32.12 100,888
2024-04-02 $31.54 $31.69 $31.54 $31.65 $31.65 48,910
2024-04-01 $31.29 $31.44 $31.24 $31.37 $31.37 56,541
2024-03-28 $30.85 $31.19 $30.80 $31.10 $31.10 84,882
2024-03-27 $30.62 $30.75 $30.50 $30.73 $30.73 24,610
2024-03-26 $31.06 $31.09 $30.78 $30.83 $30.83 85,915
2024-03-25 $30.90 $31.12 $30.90 $31.05 $31.05 49,550
2024-03-22 $30.98 $31.05 $30.81 $30.85 $30.85 81,555
2024-03-21 $31.07 $31.23 $30.91 $31.08 $31.08 119,370
2024-03-20 $30.92 $31.20 $30.85 $31.20 $31.20 30,489
2024-03-19 $31.12 $31.14 $31.05 $31.11 $31.11 30,796
2024-03-18 $31.20 $31.20 $31.04 $31.19 $31.19 50,229
2024-03-15 $30.85 $31.02 $30.81 $31.01 $31.01 52,592
2024-03-14 $30.90 $31.00 $30.81 $30.94 $30.94 64,984
2024-03-13 $30.66 $30.91 $30.66 $30.91 $30.91 63,588
2024-03-12 $30.60 $30.67 $30.53 $30.60 $30.60 64,364
2024-03-11 $30.43 $30.65 $30.42 $30.64 $30.64 85,351
2024-03-08 $30.45 $30.52 $30.29 $30.51 $30.51 35,485
2024-03-07 $30.51 $30.68 $30.51 $30.58 $30.58 46,845
2024-03-06 $30.43 $30.52 $30.37 $30.37 $30.37 44,971
2024-03-05 $30.30 $30.36 $30.16 $30.23 $30.23 80,371
2024-03-04 $30.47 $30.51 $30.31 $30.36 $30.36 59,670
2024-03-01 $30.05 $30.23 $29.92 $30.14 $30.14 126,165
2024-02-29 $29.88 $30.11 $29.87 $29.94 $29.94 41,678
2024-02-28 $29.97 $30.01 $29.92 $29.95 $29.95 58,425
2024-02-27 $29.88 $29.98 $29.88 $29.92 $29.92 42,129
2024-02-26 $29.49 $29.71 $29.49 $29.70 $29.70 88,216
2024-02-23 $29.58 $29.59 $29.47 $29.53 $29.53 26,064
2024-02-22 $29.75 $29.90 $29.75 $29.85 $29.85 103,985
2024-02-21 $29.87 $29.95 $29.82 $29.95 $29.95 346,946
2024-02-20 $29.77 $29.78 $29.56 $29.68 $29.68 48,019
2024-02-16 $29.61 $29.79 $29.61 $29.78 $29.78 80,419
2024-02-15 $29.57 $29.76 $29.54 $29.59 $29.59 301,145
2024-02-14 $29.67 $29.77 $29.40 $29.41 $29.41 143,783
2024-02-13 $29.84 $29.86 $29.68 $29.75 $29.75 48,646
2024-02-12 $29.94 $30.04 $29.90 $29.91 $29.91 58,997
2024-02-09 $30.00 $30.12 $29.91 $29.97 $29.97 52,936
2024-02-08 $29.91 $30.06 $29.91 $30.01 $30.01 57,808
2024-02-07 $29.85 $29.96 $29.85 $29.89 $29.89 53,325
2024-02-06 $29.87 $29.93 $29.82 $29.91 $29.91 41,918
2024-02-05 $29.70 $29.85 $29.60 $29.81 $29.81 46,254
2024-02-02 $29.90 $29.97 $29.82 $29.87 $29.87 332,032
2024-02-01 $30.40 $30.50 $30.12 $30.13 $30.13 2,207,921
2024-01-31 $30.63 $30.66 $30.46 $30.51 $30.51 80,733
2024-01-30 $30.38 $30.70 $30.35 $30.69 $30.69 22,353
2024-01-29 $30.44 $30.44 $30.26 $30.34 $30.34 44,428
2024-01-26 $30.45 $30.65 $30.32 $30.64 $30.64 132,011
2024-01-25 $30.64 $30.64 $30.40 $30.58 $30.58 79,693
2024-01-24 $30.40 $30.52 $30.29 $30.49 $30.49 91,042
2024-01-23 $29.97 $30.22 $29.97 $30.22 $30.22 140,478
2024-01-22 $29.67 $29.95 $29.66 $29.89 $29.89 229,974
2024-01-19 $30.12 $30.16 $29.85 $29.90 $29.90 99,416
2024-01-18 $29.79 $30.04 $29.65 $30.04 $30.04 105,799
2024-01-17 $29.78 $29.83 $29.67 $29.79 $29.79 76,410
2024-01-16 $30.25 $30.25 $29.96 $30.00 $30.00 127,639
2024-01-12 $30.63 $30.66 $30.06 $30.27 $30.27 48,204
2024-01-11 $30.30 $30.40 $30.16 $30.20 $30.20 74,427
2024-01-10 $30.30 $30.31 $30.00 $30.01 $30.01 149,869
2024-01-09 $30.28 $30.47 $30.16 $30.34 $30.34 175,399
2024-01-08 $29.85 $30.12 $29.76 $30.06 $30.06 108,424
2024-01-05 $30.37 $30.57 $30.33 $30.41 $30.41 42,711
2024-01-04 $30.34 $30.40 $30.16 $30.37 $30.37 117,723
2024-01-03 $30.28 $30.43 $30.21 $30.43 $30.43 51,049
2024-01-02 $30.54 $30.54 $30.13 $30.18 $30.18 336,677
2023-12-29 $30.61 $30.61 $30.39 $30.39 $30.39 301,772
2023-12-28 $30.82 $30.96 $30.68 $30.69 $30.69 103,455
2023-12-27 $30.96 $31.07 $30.90 $30.93 $30.93 271,158
2023-12-26 $30.57 $30.91 $30.55 $30.90 $30.90 436,316
2023-12-22 $30.72 $30.81 $30.59 $30.60 $30.60 157,908
2023-12-21 $30.44 $30.58 $30.41 $30.57 $30.57 105,827
2023-12-20 $30.77 $30.82 $30.43 $30.44 $30.44 262,141
2023-12-19 $30.51 $30.89 $30.51 $30.83 $30.83 1,014,045
2023-12-18 $30.69 $30.77 $30.52 $30.56 $30.56 336,833
2023-12-15 $30.41 $30.49 $30.33 $30.42 $30.42 98,698
2023-12-14 $30.27 $30.41 $30.27 $30.40 $30.40 163,558
2023-12-13 $29.50 $29.91 $29.46 $29.91 $29.91 78,668
2023-12-12 $29.61 $29.68 $29.50 $29.54 $29.54 341,448
2023-12-11 $29.78 $29.94 $29.64 $29.91 $29.91 75,120
2023-12-08 $29.93 $30.28 $29.93 $30.07 $30.07 84,898
2023-12-07 $30.07 $30.21 $29.96 $30.07 $30.07 266,822
2023-12-06 $30.45 $30.49 $29.88 $29.88 $29.88 111,611
2023-12-05 $30.80 $30.89 $30.61 $30.63 $30.63 67,103
2023-12-04 $30.87 $30.97 $30.77 $30.80 $30.80 83,500
2023-12-01 $31.26 $31.64 $31.21 $31.26 $31.26 411,309
2023-11-30 $31.64 $31.73 $31.32 $31.34 $31.34 81,270
2023-11-29 $31.56 $31.63 $31.35 $31.60 $31.60 39,948
2023-11-28 $31.25 $31.61 $31.20 $31.44 $31.44 42,831
2023-11-27 $31.25 $31.31 $31.05 $31.11 $31.11 29,270
2023-11-24 $31.43 $31.45 $31.17 $31.29 $31.29 80,377
2023-11-22 $31.27 $31.55 $31.27 $31.53 $31.53 34,977
2023-11-21 $31.74 $31.81 $31.69 $31.76 $31.76 26,171
2023-11-20 $31.51 $31.72 $31.47 $31.65 $31.65 67,300
2023-11-17 $31.24 $31.41 $31.21 $31.38 $31.38 59,927
2023-11-16 $31.61 $31.61 $31.26 $31.26 $31.26 92,293
2023-11-15 $31.88 $32.02 $31.83 $31.83 $31.83 40,057
2023-11-14 $31.96 $32.11 $31.86 $31.87 $31.87 31,395
2023-11-13 $31.35 $31.90 $31.35 $31.90 $31.90 63,806
2023-11-10 $31.31 $31.34 $31.23 $31.25 $31.25 30,902
2023-11-09 $31.50 $31.61 $31.34 $31.35 $31.35 78,808
2023-11-08 $31.70 $31.78 $31.43 $31.50 $31.50 73,446
2023-11-07 $31.94 $32.01 $31.74 $31.82 $31.82 72,062
2023-11-06 $32.57 $32.57 $32.40 $32.44 $32.44 31,540
2023-11-03 $32.43 $32.71 $32.43 $32.47 $32.47 45,098
2023-11-02 $32.27 $32.49 $32.20 $32.49 $32.49 55,380
2023-11-01 $32.34 $32.46 $32.05 $32.15 $32.15 114,324
2023-10-31 $32.33 $32.51 $32.21 $32.30 $32.30 44,908
2023-10-30 $32.44 $32.52 $32.15 $32.20 $32.20 50,771
2023-10-27 $32.49 $32.71 $32.40 $32.62 $32.62 73,723
2023-10-26 $32.20 $32.35 $32.16 $32.26 $32.26 47,439
2023-10-25 $32.24 $32.42 $32.02 $32.36 $32.36 93,232
2023-10-24 $32.17 $32.26 $32.06 $32.24 $32.24 41,416
2023-10-23 $32.54 $32.58 $32.29 $32.30 $32.30 45,932
2023-10-20 $32.75 $32.95 $32.57 $32.60 $32.60 22,157
2023-10-19 $32.51 $32.89 $32.44 $32.81 $32.81 107,485
2023-10-18 $32.61 $32.69 $32.51 $32.60 $32.60 30,453
2023-10-17 $32.18 $32.33 $32.16 $32.29 $32.29 41,883
2023-10-16 $32.28 $32.29 $32.19 $32.27 $32.27 60,151
2023-10-13 $32.21 $32.45 $32.15 $32.43 $32.43 50,821
2023-10-12 $31.75 $31.78 $31.51 $31.75 $31.75 55,799
2023-10-11 $31.66 $31.72 $31.44 $31.68 $31.68 50,747
2023-10-10 $31.80 $31.84 $31.69 $31.84 $31.84 328,428
2023-10-09 $31.79 $31.97 $31.73 $31.96 $31.96 51,080
2023-10-06 $31.32 $31.49 $31.13 $31.39 $31.39 75,671
2023-10-05 $30.88 $31.17 $30.88 $31.11 $31.11 79,222
2023-10-04 $31.54 $31.54 $31.03 $31.11 $31.11 196,304
2023-10-03 $31.73 $31.82 $31.63 $31.75 $31.75 120,499
2023-10-02 $32.04 $32.09 $31.81 $31.83 $31.83 72,635
2023-09-29 $32.71 $32.80 $32.13 $32.14 $32.14 57,648
2023-09-28 $32.54 $32.71 $32.50 $32.58 $32.58 128,926
2023-09-27 $32.47 $32.60 $32.47 $32.50 $32.50 31,368
2023-09-26 $32.31 $32.41 $32.29 $32.35 $32.35 884,910
2023-09-25 $32.58 $32.59 $32.38 $32.48 $32.48 43,743
2023-09-22 $32.79 $32.83 $32.57 $32.69 $32.69 20,899
2023-09-21 $32.79 $32.86 $32.56 $32.59 $32.59 98,805
2023-09-20 $32.86 $33.16 $32.83 $32.83 $32.83 33,577
2023-09-19 $33.17 $33.23 $33.07 $33.11 $33.11 140,059
2023-09-18 $33.14 $33.14 $32.96 $33.09 $33.09 55,906
2023-09-15 $33.03 $33.18 $33.00 $33.08 $33.08 40,145
2023-09-14 $33.00 $33.17 $32.95 $33.14 $33.14 116,561
2023-09-13 $32.79 $32.94 $32.74 $32.91 $32.91 65,819
2023-09-12 $32.72 $32.89 $32.68 $32.82 $32.82 29,251
2023-09-11 $32.76 $32.86 $32.65 $32.77 $32.77 40,549
2023-09-08 $32.54 $32.64 $32.49 $32.53 $32.53 35,544
2023-09-07 $32.49 $32.59 $32.45 $32.57 $32.57 54,835
2023-09-06 $32.55 $32.72 $32.49 $32.65 $32.65 116,239
2023-09-05 $32.74 $32.83 $32.65 $32.74 $32.74 133,210
2023-09-01 $32.85 $32.90 $32.71 $32.73 $32.73 155,580
2023-08-31 $32.49 $32.65 $32.42 $32.47 $32.47 75,205
2023-08-30 $32.57 $32.60 $32.41 $32.51 $32.51 21,641
2023-08-29 $32.25 $32.42 $32.20 $32.37 $32.37 39,287
2023-08-28 $32.35 $32.46 $32.25 $32.31 $32.31 20,402
2023-08-25 $32.19 $32.35 $32.04 $32.32 $32.32 38,732
2023-08-24 $31.76 $32.05 $31.68 $31.98 $31.98 36,438
2023-08-23 $31.66 $32.03 $31.66 $31.87 $31.87 33,224
2023-08-22 $31.95 $31.95 $31.66 $31.69 $31.69 84,446
2023-08-21 $32.06 $32.06 $31.77 $31.77 $31.77 82,616
2023-08-18 $31.60 $31.83 $31.60 $31.81 $31.81 42,976
2023-08-17 $31.74 $31.81 $31.56 $31.59 $31.59 33,196
2023-08-16 $31.64 $31.76 $31.41 $31.45 $31.45 50,905
2023-08-15 $31.84 $31.84 $31.56 $31.59 $31.59 82,960
2023-08-14 $32.01 $32.09 $31.95 $32.04 $32.04 179,411
2023-08-11 $32.20 $32.37 $32.17 $32.20 $32.20 63,918
2023-08-10 $32.47 $32.58 $32.24 $32.28 $32.28 131,791
2023-08-09 $32.58 $32.60 $32.42 $32.57 $32.57 152,555
2023-08-08 $31.86 $32.30 $31.80 $32.30 $32.30 145,329
2023-08-07 $32.36 $32.36 $32.15 $32.32 $32.32 85,273
2023-08-04 $32.34 $32.37 $32.24 $32.30 $32.30 31,268
2023-08-03 $32.05 $32.25 $31.99 $32.22 $32.22 44,668
2023-08-02 $32.39 $32.39 $31.90 $31.99 $31.99 133,987
2023-08-01 $32.50 $32.64 $32.20 $32.60 $32.60 2,470,979
2023-07-31 $32.65 $32.85 $32.63 $32.79 $32.79 75,283
2023-07-28 $32.58 $32.79 $32.47 $32.73 $32.73 61,429
2023-07-27 $32.74 $32.74 $32.52 $32.58 $32.58 43,768
2023-07-26 $32.84 $32.92 $32.78 $32.88 $32.88 42,152
2023-07-25 $32.76 $33.11 $32.76 $33.11 $33.11 82,943
2023-07-24 $32.60 $32.97 $32.57 $32.86 $32.86 130,730
2023-07-21 $32.25 $32.40 $32.24 $32.30 $32.30 109,343
2023-07-20 $32.41 $32.41 $32.20 $32.30 $32.30 22,767
2023-07-19 $32.00 $32.28 $31.99 $32.12 $32.12 89,973
2023-07-18 $31.57 $31.94 $31.57 $31.84 $31.84 47,860
2023-07-17 $31.52 $31.53 $31.38 $31.40 $31.40 52,517
2023-07-14 $31.80 $31.80 $31.61 $31.68 $31.68 43,640
2023-07-13 $31.48 $31.78 $31.47 $31.78 $31.78 92,333
2023-07-12 $31.51 $31.62 $31.32 $31.34 $31.34 49,654
2023-07-11 $31.01 $31.23 $30.97 $31.21 $31.21 54,646
2023-07-10 $30.81 $31.00 $30.81 $30.87 $30.87 161,099
2023-07-07 $30.59 $30.91 $30.59 $30.78 $30.78 95,009
2023-07-06 $30.70 $30.72 $30.40 $30.64 $30.64 73,230
2023-07-05 $30.93 $31.00 $30.69 $30.77 $30.77 117,879
2023-07-03 $30.71 $30.79 $30.62 $30.62 $30.62 111,631
2023-06-30 $30.32 $30.75 $30.32 $30.57 $30.57 259,777
2023-06-29 $29.97 $30.23 $29.97 $30.15 $30.15 73,832
2023-06-28 $30.17 $30.31 $30.03 $30.12 $30.12 47,309
2023-06-27 $30.75 $30.75 $30.44 $30.49 $30.49 46,747
2023-06-26 $30.95 $31.17 $30.87 $30.94 $30.94 45,661
2023-06-23 $30.61 $30.87 $30.60 $30.85 $30.85 49,601
2023-06-22 $31.29 $31.34 $30.99 $31.17 $31.17 98,834
2023-06-21 $31.21 $31.72 $31.21 $31.67 $31.67 50,255
2023-06-20 $31.42 $31.42 $31.19 $31.29 $31.29 40,093
2023-06-16 $31.47 $31.84 $31.47 $31.78 $31.78 28,214
2023-06-15 $30.69 $31.28 $30.69 $31.23 $31.23 95,905
2023-06-14 $30.52 $30.59 $30.34 $30.42 $30.42 65,777
2023-06-13 $30.41 $30.48 $30.30 $30.35 $30.35 90,393
2023-06-12 $29.98 $30.11 $29.85 $30.01 $30.01 47,423
2023-06-09 $30.34 $30.52 $30.29 $30.29 $30.29 45,169
2023-06-08 $30.34 $30.52 $30.09 $30.42 $30.42 124,925
2023-06-07 $30.23 $30.38 $30.17 $30.19 $30.19 83,399
2023-06-06 $29.91 $30.18 $29.86 $30.09 $30.09 151,757
2023-06-05 $30.24 $30.24 $29.94 $29.98 $29.98 89,200
2023-06-02 $29.91 $30.00 $29.81 $29.95 $29.95 91,795
2023-06-01 $29.36 $29.79 $29.36 $29.64 $29.64 63,511
2023-05-31 $29.21 $29.40 $29.15 $29.26 $29.26 80,801
2023-05-30 $29.55 $29.55 $29.26 $29.42 $29.42 73,173
2023-05-26 $29.91 $30.00 $29.85 $29.95 $29.95 53,363
2023-05-25 $29.85 $29.87 $29.50 $29.62 $29.62 98,563
2023-05-24 $30.19 $30.27 $29.94 $30.05 $30.05 101,757
2023-05-23 $30.15 $30.18 $30.04 $30.06 $30.06 265,648
2023-05-22 $30.08 $30.22 $30.08 $30.15 $30.15 35,011
2023-05-19 $30.50 $30.58 $30.22 $30.28 $30.28 56,217
2023-05-18 $30.06 $30.24 $29.94 $30.24 $30.24 52,395
2023-05-17 $30.40 $30.46 $30.15 $30.40 $30.40 83,105
2023-05-16 $30.57 $30.64 $30.21 $30.21 $30.21 68,139
2023-05-15 $30.53 $30.74 $30.53 $30.64 $30.64 64,788
2023-05-12 $30.37 $30.40 $30.15 $30.24 $30.24 29,293
2023-05-11 $30.40 $30.47 $30.21 $30.26 $30.26 70,170
2023-05-10 $30.92 $30.93 $30.72 $30.78 $30.78 58,285
2023-05-09 $30.92 $31.14 $30.73 $31.04 $31.04 158,183
2023-05-08 $31.19 $31.19 $31.03 $31.03 $31.03 72,759
2023-05-05 $30.62 $30.92 $30.62 $30.84 $30.84 48,025
2023-05-04 $30.27 $30.58 $30.23 $30.37 $30.37 26,513
2023-05-03 $30.28 $30.39 $30.19 $30.33 $30.33 88,118
2023-05-02 $30.83 $30.87 $30.55 $30.63 $30.63 149,669
2023-05-01 $30.89 $31.36 $30.89 $31.12 $31.12 1,698,458
2023-04-28 $30.96 $31.31 $30.88 $31.29 $31.29 215,378
2023-04-27 $30.89 $31.05 $30.83 $30.98 $30.98 40,171
2023-04-26 $31.36 $31.36 $30.92 $30.95 $30.95 60,281
2023-04-25 $31.52 $31.54 $31.24 $31.39 $31.39 39,740
2023-04-24 $31.57 $31.89 $31.57 $31.79 $31.79 72,668
2023-04-21 $31.90 $31.95 $31.64 $31.67 $31.67 30,054
2023-04-20 $31.99 $32.08 $31.81 $31.89 $31.89 31,844
2023-04-19 $32.27 $32.47 $32.23 $32.23 $32.23 114,695
2023-04-18 $32.59 $32.81 $32.48 $32.69 $32.69 130,685
2023-04-17 $32.54 $32.55 $32.36 $32.51 $32.51 28,055
2023-04-14 $32.41 $32.55 $32.15 $32.47 $32.47 130,490
2023-04-13 $32.63 $32.64 $32.38 $32.43 $32.43 53,864
2023-04-12 $32.34 $32.41 $32.21 $32.34 $32.34 126,050
2023-04-11 $32.03 $32.24 $32.03 $32.21 $32.21 46,915
2023-04-10 $31.91 $31.97 $31.83 $31.89 $31.89 34,190
2023-04-06 $31.96 $31.96 $31.76 $31.83 $31.83 50,526
2023-04-05 $32.01 $32.10 $31.90 $31.95 $31.95 48,717
2023-04-04 $31.99 $32.02 $31.81 $31.93 $31.93 44,537
2023-04-03 $32.00 $32.18 $31.88 $31.94 $31.94 77,990
2023-03-31 $31.28 $31.62 $31.28 $31.59 $31.59 291,607
2023-03-30 $31.16 $31.22 $31.06 $31.19 $31.19 126,265
2023-03-29 $31.19 $31.32 $30.99 $31.06 $31.06 445,861
2023-03-28 $31.01 $31.27 $31.01 $31.20 $31.20 35,372
2023-03-27 $30.69 $31.04 $30.61 $31.02 $31.02 26,497
2023-03-24 $30.49 $30.78 $30.48 $30.67 $30.67 33,500
2023-03-23 $30.71 $30.81 $30.41 $30.41 $30.41 100,098
2023-03-22 $30.56 $30.72 $30.42 $30.53 $30.53 41,620
2023-03-21 $30.61 $30.76 $30.37 $30.55 $30.55 77,118
2023-03-20 $30.46 $30.60 $30.31 $30.53 $30.53 36,204
2023-03-17 $30.64 $30.64 $30.29 $30.50 $30.50 101,144
2023-03-16 $30.33 $30.68 $30.18 $30.58 $30.58 121,847
2023-03-15 $30.59 $30.69 $30.20 $30.50 $30.50 484,013
2023-03-14 $31.17 $31.39 $30.98 $31.03 $31.03 304,504
2023-03-13 $30.98 $31.59 $30.98 $31.31 $31.31 135,433
2023-03-10 $31.02 $31.25 $31.00 $31.15 $31.15 75,481
2023-03-09 $31.54 $31.56 $30.93 $30.93 $30.93 85,789
2023-03-08 $31.37 $31.69 $31.28 $31.36 $31.36 158,908
2023-03-07 $31.93 $31.93 $31.49 $31.51 $31.51 116,421
2023-03-06 $31.93 $32.18 $31.93 $32.14 $32.14 163,059
2023-03-03 $31.97 $32.50 $31.96 $32.46 $32.46 176,512
2023-03-02 $31.96 $32.10 $31.81 $31.97 $31.97 114,484
2023-03-01 $31.71 $32.16 $31.66 $32.14 $32.14 123,916
2023-02-28 $31.65 $31.68 $31.55 $31.60 $31.60 53,496
2023-02-27 $31.65 $31.65 $31.48 $31.55 $31.55 95,772
2023-02-24 $31.37 $31.53 $31.20 $31.47 $31.47 97,503
2023-02-23 $31.79 $31.85 $31.48 $31.70 $31.70 85,550
2023-02-22 $31.86 $31.89 $31.55 $31.63 $31.63 269,380
2023-02-21 $32.01 $32.17 $31.87 $31.95 $31.95 256,940
2023-02-17 $31.58 $31.89 $31.53 $31.78 $31.78 187,369
2023-02-16 $32.07 $32.19 $32.01 $32.05 $32.05 115,861
2023-02-15 $32.14 $32.19 $31.92 $32.11 $32.11 133,224
2023-02-14 $32.27 $32.63 $32.25 $32.59 $32.59 179,948
2023-02-13 $32.34 $32.53 $32.24 $32.38 $32.38 152,248
2023-02-10 $32.25 $32.55 $32.25 $32.55 $32.55 120,974
2023-02-09 $32.26 $32.33 $31.96 $32.16 $32.16 388,478
2023-02-08 $32.37 $32.41 $32.07 $32.26 $32.26 72,836
2023-02-07 $31.89 $32.38 $31.87 $32.37 $32.37 89,410
2023-02-06 $31.83 $31.87 $31.38 $31.81 $31.81 257,149
2023-02-03 $32.37 $32.55 $31.79 $31.85 $31.85 375,765
2023-02-02 $33.05 $33.10 $32.52 $32.66 $32.66 603,123
2023-02-01 $33.30 $33.31 $32.56 $32.88 $32.88 3,449,780
2023-01-31 $33.00 $33.57 $32.91 $33.51 $33.51 75,722
2023-01-30 $33.22 $33.43 $33.03 $33.09 $33.09 97,616
2023-01-27 $33.64 $33.74 $33.30 $33.45 $33.45 87,620
2023-01-26 $33.58 $33.71 $33.43 $33.69 $33.69 78,308
2023-01-25 $33.46 $33.54 $33.28 $33.48 $33.48 124,585
2023-01-24 $33.65 $33.76 $33.45 $33.51 $33.51 220,138
2023-01-23 $33.48 $33.72 $33.42 $33.69 $33.69 159,123
2023-01-20 $33.53 $33.83 $33.42 $33.54 $33.54 186,783
2023-01-19 $33.58 $33.61 $33.34 $33.48 $33.48 116,905
2023-01-18 $33.95 $33.95 $33.25 $33.29 $33.29 199,828
2023-01-17 $33.47 $33.67 $33.37 $33.64 $33.64 128,911
2023-01-13 $33.03 $33.43 $33.03 $33.40 $33.40 126,498
2023-01-12 $33.11 $33.57 $32.77 $33.14 $33.14 446,040
2023-01-11 $32.59 $32.71 $32.38 $32.66 $32.66 143,022
2023-01-10 $32.44 $32.53 $32.23 $32.35 $32.35 87,436
2023-01-09 $32.58 $32.82 $32.45 $32.45 $32.45 267,554
2023-01-06 $32.04 $32.34 $31.97 $32.19 $32.19 149,144
2023-01-05 $32.00 $32.05 $31.78 $31.89 $31.89 124,627
2023-01-04 $32.59 $32.61 $32.22 $32.26 $32.26 251,591
2023-01-03 $33.51 $33.64 $32.81 $32.93 $32.93 181,528
2022-12-30 $33.64 $33.78 $33.50 $33.71 $33.71 123,238
2022-12-29 $33.40 $33.64 $33.33 $33.64 $33.64 195,199
2022-12-28 $33.64 $33.72 $33.33 $33.65 $33.65 133,272
2022-12-27 $34.39 $34.39 $33.14 $34.05 $34.05 141,095
2022-12-23 $33.36 $33.74 $33.36 $33.65 $33.65 92,040
2022-12-22 $33.61 $33.69 $33.14 $33.28 $33.28 118,827
2022-12-21 $33.75 $33.91 $33.71 $33.84 $33.84 387,960
2022-12-20 $33.21 $33.56 $33.20 $33.40 $33.40 224,213
2022-12-19 $33.44 $33.54 $33.14 $33.25 $33.25 149,341
2022-12-16 $33.48 $33.78 $33.44 $33.62 $33.62 358,987
2022-12-15 $34.19 $34.20 $33.69 $33.96 $33.96 367,277
2022-12-14 $34.25 $34.48 $34.14 $34.26 $34.26 433,841
2022-12-13 $34.44 $34.60 $34.25 $34.35 $34.35 234,282
2022-12-12 $33.61 $33.84 $33.55 $33.60 $33.60 223,426
2022-12-09 $33.39 $33.50 $33.01 $33.23 $33.23 287,090
2022-12-08 $33.31 $33.31 $32.89 $33.05 $33.05 119,139
2022-12-07 $32.86 $33.04 $32.50 $32.98 $32.98 180,039
2022-12-06 $32.99 $33.24 $32.49 $32.57 $32.57 222,541
2022-12-05 $33.96 $34.05 $32.98 $33.01 $33.01 178,964
2022-12-02 $34.27 $34.54 $34.10 $34.12 $34.12 93,845
2022-12-01 $35.18 $35.25 $34.61 $34.76 $34.76 93,717
2022-11-30 $34.92 $34.95 $34.53 $34.86 $34.86 182,298
2022-11-29 $34.46 $34.72 $34.30 $34.41 $34.41 161,364
2022-11-28 $33.82 $34.28 $33.77 $34.11 $34.11 162,034
2022-11-25 $34.82 $34.85 $34.38 $34.38 $34.38 63,216
2022-11-23 $34.96 $35.09 $34.63 $34.82 $34.82 370,186
2022-11-22 $34.69 $34.99 $34.55 $34.83 $34.83 120,077
2022-11-21 $34.04 $34.51 $33.76 $34.37 $34.37 119,484
2022-11-18 $33.83 $34.34 $33.83 $34.23 $34.23 140,247
2022-11-17 $34.47 $34.54 $34.22 $34.40 $34.40 268,925
2022-11-16 $34.69 $34.88 $34.46 $34.81 $34.81 89,763
2022-11-15 $34.73 $35.45 $34.52 $35.16 $35.16 189,376
2022-11-14 $35.13 $35.43 $34.77 $34.86 $34.86 301,133
2022-11-11 $35.21 $35.43 $34.74 $34.97 $34.97 137,421
2022-11-10 $34.38 $34.62 $34.21 $34.50 $34.50 190,486
2022-11-09 $34.27 $34.42 $34.00 $34.03 $34.03 174,232
2022-11-08 $35.00 $35.16 $34.60 $34.76 $34.76 404,361
2022-11-07 $35.39 $35.64 $35.03 $35.10 $35.10 116,353
2022-11-04 $34.71 $35.23 $34.56 $35.13 $35.13 112,233
2022-11-03 $33.54 $33.97 $33.53 $33.68 $33.68 156,015
2022-11-02 $33.90 $34.42 $33.82 $34.01 $34.01 188,392
2022-11-01 $33.84 $33.85 $33.53 $33.84 $33.84 112,245
2022-10-31 $33.36 $33.73 $33.30 $33.52 $33.52 128,683
2022-10-28 $33.06 $33.29 $32.88 $33.27 $33.27 380,188
2022-10-27 $33.88 $33.93 $33.45 $33.56 $33.56 187,951
2022-10-26 $33.51 $33.95 $33.39 $33.87 $33.87 118,230
2022-10-25 $33.16 $33.48 $33.10 $33.42 $33.42 116,356
2022-10-24 $32.93 $33.25 $32.93 $33.05 $33.05 109,449
2022-10-21 $32.65 $33.03 $32.57 $32.99 $32.99 128,163
2022-10-20 $33.05 $33.27 $32.89 $32.91 $32.91 125,218
2022-10-19 $32.85 $33.02 $32.73 $32.84 $32.84 122,394
2022-10-18 $33.40 $33.47 $32.93 $33.08 $33.08 59,517
2022-10-17 $33.67 $33.83 $33.41 $33.42 $33.42 158,870
2022-10-14 $34.11 $34.27 $33.64 $33.70 $33.70 457,210
2022-10-13 $33.65 $34.54 $33.60 $34.39 $34.39 383,124
2022-10-12 $34.10 $34.18 $33.97 $34.00 $34.00 44,052
2022-10-11 $34.22 $34.42 $34.04 $34.09 $34.09 116,725
2022-10-10 $34.95 $35.15 $34.41 $34.41 $34.41 46,851
2022-10-07 $34.56 $35.02 $34.50 $34.71 $34.71 84,606
2022-10-06 $34.59 $34.80 $34.58 $34.73 $34.73 95,657
2022-10-05 $34.42 $34.79 $34.22 $34.74 $34.74 168,290
2022-10-04 $34.04 $34.47 $34.00 $34.31 $34.31 974,943
2022-10-03 $33.27 $33.48 $33.05 $33.48 $33.48 2,365,981
2022-09-30 $33.18 $33.50 $32.90 $32.91 $32.91 276,374
2022-09-29 $33.42 $33.48 $33.00 $33.33 $33.33 81,186
2022-09-28 $32.69 $33.46 $32.66 $33.42 $33.42 183,545
2022-09-27 $32.83 $33.05 $32.55 $32.56 $32.56 306,819
2022-09-26 $33.00 $33.21 $32.46 $32.55 $32.55 171,022
2022-09-23 $33.40 $33.40 $33.12 $33.20 $33.20 207,559
2022-09-22 $35.10 $35.11 $34.35 $34.45 $34.45 133,798
2022-09-21 $35.18 $35.18 $34.54 $34.77 $34.77 72,422
2022-09-20 $34.69 $35.03 $34.52 $34.84 $34.84 120,619
2022-09-19 $34.23 $34.84 $34.13 $34.81 $34.81 115,789
2022-09-16 $34.80 $34.88 $34.50 $34.70 $34.70 131,157
2022-09-15 $35.39 $35.44 $34.86 $35.01 $35.01 234,504
2022-09-14 $36.03 $36.32 $35.95 $36.21 $36.21 116,663
2022-09-13 $35.81 $36.07 $35.50 $35.85 $35.85 343,957
2022-09-12 $35.55 $36.14 $35.49 $36.01 $36.01 76,062
2022-09-09 $34.91 $35.32 $34.82 $35.23 $35.23 86,309
2022-09-08 $34.53 $34.60 $34.19 $34.50 $34.50 117,150
2022-09-07 $34.48 $34.86 $34.18 $34.21 $34.21 113,766
2022-09-06 $35.23 $35.28 $34.70 $34.75 $34.75 83,385
2022-09-02 $35.74 $35.79 $35.39 $35.43 $35.43 58,037
2022-09-01 $35.77 $35.90 $35.42 $35.42 $35.42 166,248
2022-08-31 $36.12 $36.48 $36.00 $36.16 $36.16 192,110
2022-08-30 $36.87 $36.87 $36.39 $36.64 $36.64 148,514
2022-08-29 $37.07 $37.59 $37.04 $37.38 $37.38 92,920
2022-08-26 $37.42 $37.53 $37.08 $37.26 $37.26 54,903
2022-08-25 $37.50 $37.53 $37.03 $37.08 $37.08 78,190
2022-08-24 $37.07 $37.32 $36.87 $37.29 $37.29 202,089
2022-08-23 $37.17 $37.68 $36.93 $37.06 $37.06 196,251
2022-08-22 $36.50 $36.96 $36.23 $36.96 $36.96 86,181
2022-08-19 $36.17 $36.52 $35.96 $36.41 $36.41 120,811
2022-08-18 $36.33 $36.49 $35.94 $36.18 $36.18 101,150
2022-08-17 $36.36 $36.36 $35.90 $36.10 $36.10 53,412
2022-08-16 $36.41 $36.57 $36.02 $36.22 $36.22 144,168
2022-08-15 $35.68 $36.33 $35.48 $36.20 $36.20 151,764
2022-08-12 $36.66 $36.82 $36.47 $36.73 $36.73 69,738
2022-08-11 $36.36 $36.95 $36.24 $36.72 $36.72 177,755
2022-08-10 $35.46 $35.95 $35.18 $35.90 $35.90 154,087
2022-08-09 $35.18 $35.38 $35.03 $35.15 $35.15 181,948
2022-08-08 $34.64 $34.94 $34.63 $34.80 $34.80 169,118
2022-08-05 $34.51 $35.29 $34.51 $34.78 $34.78 169,792
2022-08-04 $34.80 $35.13 $34.71 $34.99 $34.99 126,704
2022-08-03 $35.29 $35.29 $34.41 $35.01 $35.01 119,847
2022-08-02 $35.08 $35.31 $34.72 $34.74 $34.74 81,025
2022-08-01 $35.31 $36.03 $34.58 $35.65 $35.65 181,467
2022-07-29 $36.90 $36.90 $36.04 $36.22 $36.22 96,128
2022-07-28 $36.09 $36.55 $35.73 $35.89 $35.89 86,097
2022-07-27 $35.56 $35.96 $34.00 $35.86 $35.86 50,350
2022-07-26 $35.79 $35.79 $35.18 $35.32 $35.32 68,215
2022-07-25 $34.78 $35.05 $34.50 $35.03 $35.03 79,812
2022-07-22 $34.44 $34.85 $34.26 $34.32 $34.32 257,651
2022-07-21 $34.11 $34.51 $33.67 $34.38 $34.38 81,755
2022-07-20 $34.45 $34.86 $34.23 $34.67 $34.67 244,881
2022-07-19 $33.95 $34.44 $33.85 $34.36 $34.36 66,097
2022-07-18 $34.40 $34.77 $34.40 $34.45 $34.45 85,078
2022-07-15 $33.10 $33.53 $32.90 $33.49 $33.49 166,295
2022-07-14 $32.82 $33.06 $32.51 $32.97 $32.97 85,485
2022-07-13 $32.98 $34.45 $32.98 $33.32 $33.32 354,077
2022-07-12 $33.62 $34.09 $32.82 $32.88 $32.88 125,729
2022-07-11 $34.59 $34.60 $34.24 $34.49 $34.49 149,748
2022-07-08 $34.16 $34.31 $33.88 $34.23 $34.23 81,048
2022-07-07 $33.42 $34.18 $33.42 $33.85 $33.85 181,666
2022-07-06 $32.81 $33.17 $32.17 $32.52 $32.52 1,045,547
2022-07-05 $33.73 $33.77 $32.62 $32.84 $32.84 387,575
2022-07-01 $35.10 $36.30 $34.51 $34.68 $34.68 241,766
2022-06-30 $35.89 $36.80 $34.58 $34.80 $34.80 158,853
2022-06-29 $36.79 $36.93 $36.15 $36.16 $36.16 132,014
2022-06-28 $36.58 $36.63 $36.29 $36.49 $36.49 67,091
2022-06-27 $35.89 $36.32 $35.66 $36.14 $36.14 113,481
2022-06-24 $35.75 $36.20 $35.59 $35.91 $35.91 188,364
2022-06-23 $36.82 $36.98 $35.74 $35.78 $35.78 396,867
2022-06-22 $36.86 $37.42 $36.68 $37.03 $37.03 1,920,928
2022-06-21 $37.77 $38.23 $37.53 $37.62 $37.62 1,411,509
2022-06-17 $38.78 $38.90 $37.64 $37.85 $37.85 335,637
2022-06-16 $39.09 $39.17 $38.81 $38.98 $38.98 172,469
2022-06-15 $38.82 $39.37 $38.58 $39.06 $39.06 274,810
2022-06-14 $40.02 $40.30 $38.32 $38.53 $38.53 255,699
2022-06-13 $40.43 $40.43 $39.39 $39.87 $39.87 230,496
2022-06-10 $40.80 $41.00 $40.29 $40.83 $40.83 104,699
2022-06-09 $40.42 $41.21 $40.19 $41.11 $41.11 78,920
2022-06-08 $41.40 $41.71 $40.85 $40.99 $40.99 134,930
2022-06-07 $41.00 $41.29 $40.77 $41.20 $41.20 93,682
2022-06-06 $40.89 $41.16 $40.74 $40.99 $40.99 86,362
2022-06-03 $40.24 $40.54 $40.09 $40.54 $40.54 91,551
2022-06-02 $40.25 $40.60 $40.00 $40.42 $40.42 140,903
2022-06-01 $39.92 $40.13 $39.63 $39.95 $39.95 165,526
2022-05-31 $40.52 $40.56 $39.28 $39.46 $39.46 129,564
2022-05-27 $39.93 $40.35 $39.79 $40.25 $40.25 87,358
2022-05-26 $39.90 $40.51 $39.64 $39.88 $39.88 84,362
2022-05-25 $39.73 $39.80 $39.56 $39.66 $39.66 49,956
2022-05-24 $39.80 $39.80 $39.40 $39.54 $39.54 112,179
2022-05-23 $39.18 $39.90 $39.15 $39.70 $39.70 98,964
2022-05-20 $39.40 $39.40 $38.88 $38.99 $38.99 147,999
2022-05-19 $38.51 $39.49 $38.51 $39.09 $39.09 175,611
2022-05-18 $39.57 $39.57 $38.57 $38.63 $38.63 127,127
2022-05-17 $39.68 $39.84 $39.29 $39.31 $39.31 190,946
2022-05-16 $38.84 $39.44 $38.84 $39.26 $39.26 184,795
2022-05-13 $38.32 $38.54 $37.90 $38.51 $38.51 92,707
2022-05-12 $37.82 $38.19 $37.51 $37.88 $37.88 280,197
2022-05-11 $37.72 $38.29 $37.72 $38.17 $38.17 103,975
2022-05-10 $37.09 $37.44 $36.88 $36.88 $36.88 238,100
2022-05-09 $38.29 $38.46 $36.87 $37.02 $37.02 288,176
2022-05-06 $39.85 $39.85 $38.93 $39.12 $39.12 162,793
2022-05-05 $40.23 $40.28 $39.31 $39.73 $39.73 1,180,401
2022-05-04 $39.32 $39.95 $39.00 $39.68 $39.68 129,544
2022-05-03 $38.74 $39.10 $38.41 $38.43 $38.43 124,950
2022-05-02 $38.30 $38.80 $38.01 $38.68 $38.68 171,256
2022-04-29 $39.21 $39.27 $38.53 $38.60 $38.60 166,225
2022-04-28 $39.27 $39.34 $38.82 $39.02 $39.02 223,893
2022-04-27 $38.36 $38.95 $38.32 $38.78 $38.78 67,835
2022-04-26 $38.40 $38.54 $37.97 $38.39 $38.39 164,599
2022-04-25 $37.47 $38.22 $37.37 $38.10 $38.10 327,520
2022-04-22 $39.00 $39.12 $38.39 $38.40 $38.40 121,810
2022-04-21 $39.41 $39.52 $39.02 $39.26 $39.26 114,829
2022-04-20 $39.34 $39.36 $38.81 $39.25 $39.25 371,760
2022-04-19 $39.62 $39.62 $39.12 $39.28 $39.28 179,290
2022-04-18 $40.31 $40.97 $40.19 $40.58 $40.58 211,869
2022-04-14 $39.17 $39.78 $39.04 $39.67 $39.67 202,495
2022-04-13 $38.80 $39.37 $38.52 $39.36 $39.36 134,206
2022-04-12 $38.30 $38.73 $38.20 $38.45 $38.45 293,423
2022-04-11 $37.59 $37.69 $37.37 $37.67 $37.67 206,470
2022-04-08 $37.36 $37.80 $37.36 $37.76 $37.76 133,705
2022-04-07 $37.17 $37.38 $36.87 $37.32 $37.32 156,969
2022-04-06 $37.74 $37.95 $36.95 $37.10 $37.10 133,864
2022-04-05 $37.85 $38.08 $37.35 $37.37 $37.37 120,535
2022-04-04 $37.47 $37.59 $37.21 $37.38 $37.38 108,219
2022-04-01 $36.89 $37.18 $36.78 $36.95 $36.95 747,756
2022-03-31 $37.51 $37.73 $36.91 $36.91 $36.91 475,663
2022-03-30 $37.46 $37.84 $37.46 $37.63 $37.63 108,927
2022-03-29 $36.42 $36.96 $36.15 $36.87 $36.87 276,374
2022-03-28 $37.80 $37.93 $37.15 $37.19 $37.19 161,024
2022-03-25 $38.55 $38.85 $38.36 $38.78 $38.78 257,012
2022-03-24 $38.85 $38.97 $38.52 $38.70 $38.70 607,208
2022-03-23 $38.32 $38.62 $38.28 $38.50 $38.50 208,532
2022-03-22 $37.56 $37.56 $37.12 $37.42 $37.42 160,706
2022-03-21 $36.77 $37.54 $36.77 $37.52 $37.52 252,868
2022-03-18 $36.35 $36.38 $36.03 $36.36 $36.36 190,869
2022-03-17 $35.98 $36.49 $35.98 $36.29 $36.29 207,973
2022-03-16 $35.64 $35.78 $34.82 $35.10 $35.10 223,571
2022-03-15 $34.97 $35.53 $34.67 $35.10 $35.10 247,466
2022-03-14 $36.32 $36.40 $35.72 $35.99 $35.99 414,716
2022-03-11 $36.33 $37.13 $36.26 $37.06 $37.06 245,232
2022-03-10 $37.56 $37.68 $36.42 $36.47 $36.47 676,009
2022-03-09 $38.37 $38.47 $35.14 $36.98 $36.98 1,906,233
2022-03-08 $40.00 $40.60 $38.21 $40.07 $40.07 1,120,229
2022-03-07 $38.79 $39.61 $38.57 $39.49 $39.49 1,139,024
2022-03-04 $37.97 $38.15 $37.28 $37.96 $37.96 1,582,118
2022-03-03 $36.68 $37.30 $36.53 $37.05 $37.05 476,560
2022-03-02 $36.36 $36.68 $35.95 $36.54 $36.54 529,198
2022-03-01 $34.95 $35.61 $34.90 $35.56 $35.56 2,665,735
2022-02-28 $33.82 $33.95 $33.65 $33.94 $33.94 243,622
2022-02-25 $33.37 $33.43 $32.93 $33.20 $33.20 178,584
2022-02-24 $35.10 $35.10 $33.60 $34.04 $34.04 409,444
2022-02-23 $33.45 $33.77 $33.27 $33.66 $33.66 1,721,546
2022-02-22 $33.40 $33.50 $33.27 $33.36 $33.36 241,330
2022-02-18 $32.76 $33.01 $32.70 $32.83 $32.83 219,324
2022-02-17 $32.71 $32.82 $32.62 $32.75 $32.75 121,069
2022-02-16 $32.54 $32.84 $32.51 $32.51 $32.51 180,477
2022-02-15 $32.27 $32.27 $32.02 $32.23 $32.23 146,420
2022-02-14 $32.29 $32.68 $32.18 $32.60 $32.60 178,162
2022-02-11 $31.99 $32.48 $31.92 $32.42 $32.42 198,588
2022-02-10 $32.18 $32.58 $31.96 $31.96 $31.96 321,374
2022-02-09 $31.98 $32.25 $31.96 $32.23 $32.23 466,615
2022-02-08 $31.97 $31.98 $31.79 $31.93 $31.93 332,884
2022-02-07 $32.09 $32.14 $31.97 $32.11 $32.11 406,651
2022-02-04 $32.12 $32.34 $32.10 $32.10 $32.10 124,739
2022-02-03 $31.76 $32.14 $31.67 $32.07 $32.07 126,163
2022-02-02 $32.35 $32.42 $32.13 $32.34 $32.34 319,165
2022-02-01 $31.60 $31.95 $31.60 $31.95 $31.95 3,049,247
2022-01-31 $31.53 $31.65 $31.25 $31.62 $31.62 267,089
2022-01-28 $31.48 $31.56 $31.26 $31.37 $31.37 137,973
2022-01-27 $31.01 $31.13 $30.84 $31.10 $31.10 128,581
2022-01-26 $31.02 $31.21 $30.86 $30.95 $30.95 491,044
2022-01-25 $30.56 $30.84 $30.53 $30.80 $30.80 187,267
2022-01-24 $30.42 $30.56 $30.14 $30.55 $30.55 447,409
2022-01-21 $30.81 $30.81 $30.59 $30.64 $30.64 739,569
2022-01-20 $30.79 $30.94 $30.67 $30.74 $30.74 106,663
2022-01-19 $30.68 $30.86 $30.63 $30.70 $30.70 357,451
2022-01-18 $30.27 $30.42 $30.20 $30.38 $30.38 580,949
2022-01-14 $29.91 $30.22 $29.90 $30.20 $30.20 306,773
2022-01-13 $30.22 $30.23 $29.89 $29.90 $29.90 88,570
2022-01-12 $30.15 $30.44 $30.12 $30.40 $30.40 106,361
2022-01-11 $29.49 $29.93 $29.36 $29.90 $29.90 113,144
2022-01-10 $29.53 $29.53 $29.15 $29.32 $29.32 83,640
2022-01-07 $29.32 $29.44 $29.23 $29.42 $29.42 94,575
2022-01-06 $29.18 $29.30 $29.13 $29.23 $29.23 185,718
2022-01-05 $29.32 $29.41 $29.13 $29.13 $29.13 446,283
2022-01-04 $28.97 $29.23 $28.97 $29.18 $29.18 672,829
2022-01-03 $28.61 $28.87 $28.54 $28.84 $28.84 4,319,264
2021-12-31 $28.86 $28.88 $28.67 $28.70 $28.70 107,410
2021-12-30 $28.96 $29.07 $28.71 $28.74 $28.74 200,717
2021-12-29 $28.90 $29.19 $28.88 $29.05 $29.05 223,919
2021-12-28 $29.12 $29.13 $28.94 $28.97 $28.97 120,104
2021-12-27 $28.67 $29.13 $28.62 $29.12 $29.12 163,624
2021-12-23 $28.45 $28.67 $28.36 $28.59 $28.59 812,069
2021-12-22 $28.31 $28.59 $28.29 $28.57 $28.57 227,639
2021-12-21 $27.75 $28.08 $27.74 $28.02 $28.02 827,853
2021-12-20 $27.39 $27.51 $27.20 $27.42 $27.42 312,615
2021-12-17 $27.81 $27.93 $27.69 $27.69 $27.69 465,719
2021-12-16 $27.84 $28.12 $27.82 $27.98 $27.98 595,318
2021-12-15 $27.54 $27.73 $27.35 $27.71 $27.71 653,835
2021-12-14 $27.60 $27.66 $27.52 $27.61 $27.61 687,671
2021-12-13 $28.03 $28.08 $27.80 $27.83 $27.83 121,923
2021-12-10 $27.90 $27.96 $27.79 $27.92 $27.92 1,037,742
2021-12-09 $27.91 $27.93 $27.69 $27.69 $27.69 175,349
2021-12-08 $27.94 $28.14 $27.94 $28.07 $28.07 168,862
2021-12-07 $27.78 $28.06 $27.78 $27.85 $27.85 2,055,322
2021-12-06 $27.40 $27.68 $27.26 $27.64 $27.64 851,770
2021-12-03 $27.78 $27.96 $27.49 $27.57 $27.57 1,487,700
2021-12-02 $27.49 $27.60 $27.18 $27.43 $27.43 404,303
2021-12-01 $27.75 $27.79 $27.19 $27.21 $27.21 2,247,063
2021-11-30 $27.90 $28.04 $27.36 $27.61 $27.61 278,963
2021-11-29 $29.01 $29.08 $28.44 $28.53 $28.53 97,386
2021-11-26 $29.45 $29.45 $28.73 $28.94 $28.94 175,157
2021-11-24 $30.16 $30.30 $30.12 $30.12 $30.12 230,481
2021-11-23 $29.90 $30.17 $29.86 $30.14 $30.14 171,342
2021-11-22 $29.46 $29.75 $29.46 $29.64 $29.64 106,009
2021-11-19 $29.84 $29.90 $29.60 $29.65 $29.65 105,237
2021-11-18 $30.01 $30.04 $29.77 $29.87 $29.87 75,757
2021-11-17 $30.00 $30.13 $29.69 $29.77 $29.77 46,161
2021-11-16 $30.14 $30.30 $30.05 $30.05 $30.05 148,189
2021-11-15 $29.84 $30.10 $29.75 $30.04 $30.04 80,385
2021-11-12 $29.90 $30.07 $29.85 $29.93 $29.93 230,227
2021-11-11 $29.85 $30.11 $29.85 $30.01 $30.01 85,441
2021-11-10 $29.76 $29.90 $29.56 $29.66 $29.66 92,230
2021-11-09 $29.68 $29.85 $29.50 $29.84 $29.84 126,182
2021-11-08 $29.99 $30.07 $29.90 $29.94 $29.94 71,778
2021-11-05 $29.77 $30.02 $29.65 $30.00 $30.00 260,947
2021-11-04 $30.44 $30.49 $29.74 $29.81 $29.81 99,024
2021-11-03 $30.09 $30.19 $29.98 $30.12 $30.12 327,085
2021-11-02 $30.27 $30.39 $30.17 $30.34 $30.34 241,422
2021-11-01 $30.23 $30.34 $30.14 $30.23 $30.23 1,739,508
2021-10-29 $30.16 $30.23 $29.92 $30.23 $30.23 104,937
2021-10-28 $30.44 $30.60 $30.31 $30.46 $30.46 66,378
2021-10-27 $30.73 $30.79 $30.43 $30.55 $30.55 149,259
2021-10-26 $30.71 $30.95 $30.58 $30.82 $30.82 102,714
2021-10-25 $30.79 $31.00 $30.79 $30.93 $30.93 181,009
2021-10-22 $30.41 $30.48 $30.00 $30.31 $30.31 152,069
2021-10-21 $30.35 $30.35 $29.86 $30.21 $30.21 210,679
2021-10-20 $30.21 $30.80 $30.20 $30.78 $30.78 162,347
2021-10-19 $30.13 $30.36 $30.06 $30.27 $30.27 88,509
2021-10-18 $30.56 $30.56 $30.16 $30.17 $30.17 89,726
2021-10-15 $30.66 $30.72 $30.54 $30.59 $30.59 135,673
2021-10-14 $30.52 $30.60 $30.41 $30.48 $30.48 161,385
2021-10-13 $29.83 $30.16 $29.73 $30.14 $30.14 67,861
2021-10-12 $29.97 $30.03 $29.84 $29.85 $29.85 76,469
2021-10-11 $30.01 $30.11 $29.86 $29.95 $29.95 71,042
2021-10-08 $30.08 $30.16 $29.86 $29.90 $29.90 54,423
2021-10-07 $29.53 $29.94 $29.38 $29.90 $29.90 138,078
2021-10-06 $29.85 $29.90 $29.50 $29.59 $29.59 215,095
2021-10-05 $29.98 $30.39 $29.98 $30.30 $30.30 101,375
2021-10-04 $29.76 $30.06 $29.68 $29.85 $29.85 158,595
2021-10-01 $29.26 $29.41 $29.13 $29.32 $29.32 1,371,361
2021-09-30 $28.78 $29.32 $28.78 $29.25 $29.25 150,190
2021-09-29 $29.04 $29.12 $28.83 $28.84 $28.84 142,211
2021-09-28 $29.47 $29.63 $29.09 $29.19 $29.19 180,010
2021-09-27 $29.06 $29.43 $29.06 $29.39 $29.39 80,747
2021-09-24 $28.42 $28.70 $28.40 $28.70 $28.70 61,626
2021-09-23 $28.12 $28.50 $28.09 $28.48 $28.48 82,424
2021-09-22 $27.97 $28.14 $27.90 $27.98 $27.98 72,082
2021-09-21 $27.73 $27.73 $27.39 $27.67 $27.67 165,266
2021-09-20 $27.90 $27.97 $27.61 $27.75 $27.75 100,412
2021-09-17 $28.38 $28.38 $28.14 $28.18 $28.18 256,017
2021-09-16 $28.58 $28.58 $28.33 $28.55 $28.55 103,124
2021-09-15 $28.84 $29.02 $28.76 $28.93 $28.93 158,524
2021-09-14 $28.37 $28.40 $28.26 $28.33 $28.33 70,088
2021-09-13 $28.12 $28.27 $28.11 $28.25 $28.25 96,888
2021-09-10 $28.13 $28.14 $27.96 $28.05 $28.05 71,341
2021-09-09 $27.77 $28.02 $27.73 $27.79 $27.79 199,699
2021-09-08 $28.00 $28.04 $27.86 $27.89 $27.89 96,117
2021-09-07 $27.86 $27.90 $27.56 $27.56 $27.56 250,130
2021-09-03 $28.00 $28.12 $28.00 $28.06 $28.06 37,048
2021-09-02 $27.88 $28.04 $27.85 $27.91 $27.91 184,360
2021-09-01 $27.38 $27.74 $27.38 $27.67 $27.67 1,536,970
2021-08-31 $27.61 $27.71 $27.52 $27.60 $27.60 346,081
2021-08-30 $27.86 $27.86 $27.65 $27.82 $27.82 318,290
2021-08-27 $27.61 $27.84 $27.57 $27.82 $27.82 260,157
2021-08-26 $27.21 $27.45 $27.19 $27.35 $27.35 92,495
2021-08-25 $27.17 $27.35 $27.16 $27.35 $27.35 63,821
2021-08-24 $26.95 $27.21 $26.95 $27.17 $27.17 633,576
2021-08-23 $26.64 $26.79 $26.63 $26.74 $26.74 72,252
2021-08-20 $26.31 $26.39 $26.00 $26.00 $26.00 139,128
2021-08-19 $26.41 $26.49 $26.21 $26.30 $26.30 139,380
2021-08-18 $27.05 $27.06 $26.76 $26.76 $26.76 65,142
2021-08-17 $27.20 $27.24 $26.90 $26.94 $26.94 55,926
2021-08-16 $27.31 $27.48 $27.22 $27.39 $27.39 76,719
2021-08-13 $27.50 $27.60 $27.35 $27.35 $27.35 89,783
2021-08-12 $27.31 $27.52 $27.11 $27.35 $27.35 251,560
2021-08-11 $27.11 $27.42 $27.07 $27.41 $27.41 156,939
2021-08-10 $26.94 $27.23 $26.94 $27.23 $27.23 272,340
2021-08-09 $26.83 $26.90 $26.63 $26.76 $26.76 245,355
2021-08-06 $27.49 $27.50 $27.21 $27.24 $27.24 202,771
2021-08-05 $27.50 $27.60 $27.44 $27.56 $27.56 135,930
2021-08-04 $27.52 $27.54 $27.27 $27.27 $27.27 74,294
2021-08-03 $27.39 $27.56 $27.30 $27.53 $27.53 243,383
2021-08-02 $27.82 $27.93 $27.52 $27.66 $27.66 1,620,778
2021-07-30 $27.97 $27.98 $27.74 $27.84 $27.84 312,793
2021-07-29 $28.00 $28.27 $27.97 $28.23 $28.23 339,183
2021-07-28 $27.79 $27.84 $27.68 $27.79 $27.79 95,610
2021-07-27 $27.97 $27.97 $27.62 $27.71 $27.71 227,289
2021-07-26 $27.75 $27.97 $27.68 $27.97 $27.97 92,307
2021-07-23 $27.64 $27.67 $27.52 $27.64 $27.64 188,028
2021-07-22 $27.30 $27.59 $27.24 $27.57 $27.57 131,022
2021-07-21 $27.03 $27.33 $27.01 $27.31 $27.31 146,670
2021-07-20 $26.66 $26.88 $26.54 $26.83 $26.83 84,452
2021-07-19 $26.84 $26.87 $26.32 $26.40 $26.40 329,394
2021-07-16 $27.24 $27.30 $27.06 $27.09 $27.09 120,567
2021-07-15 $27.04 $27.24 $27.04 $27.08 $27.08 106,236
2021-07-14 $27.35 $27.46 $27.08 $27.13 $27.13 113,556
2021-07-13 $26.99 $27.31 $26.99 $27.26 $27.26 91,498
2021-07-12 $26.78 $27.11 $26.78 $27.05 $27.05 67,814
2021-07-09 $26.73 $26.95 $26.73 $26.91 $26.91 215,781
2021-07-08 $26.44 $26.67 $26.37 $26.66 $26.66 109,608
2021-07-07 $26.74 $26.78 $26.30 $26.50 $26.50 281,397
2021-07-06 $27.45 $27.45 $26.52 $26.77 $26.77 525,702
2021-07-02 $27.36 $27.45 $27.28 $27.45 $27.45 69,398
2021-07-01 $27.65 $27.75 $27.18 $27.28 $27.28 1,612,731
2021-06-30 $26.86 $27.40 $26.69 $27.20 $27.20 311,439
2021-06-29 $26.86 $27.06 $26.78 $26.91 $26.91 120,349
2021-06-28 $26.59 $26.82 $26.59 $26.76 $26.76 60,834
2021-06-25 $26.67 $26.68 $26.36 $26.57 $26.57 227,943
2021-06-24 $26.23 $26.55 $26.20 $26.49 $26.49 155,163
2021-06-23 $26.50 $26.68 $26.39 $26.40 $26.40 95,309
2021-06-22 $26.24 $26.38 $26.19 $26.30 $26.30 167,489
2021-06-21 $25.83 $26.31 $25.77 $26.31 $26.31 329,348
2021-06-18 $25.84 $26.13 $25.82 $26.00 $26.00 1,084,383
2021-06-17 $26.23 $26.37 $25.50 $25.74 $25.74 388,444
2021-06-16 $26.89 $27.06 $26.64 $26.70 $26.70 224,036
2021-06-15 $27.08 $27.08 $26.81 $26.92 $26.92 184,500
2021-06-14 $27.06 $27.28 $27.03 $27.23 $27.23 150,014
2021-06-11 $27.41 $27.46 $27.29 $27.39 $27.39 83,962
2021-06-10 $27.47 $27.52 $27.19 $27.41 $27.41 230,719
2021-06-09 $27.36 $27.40 $27.21 $27.27 $27.27 110,859
2021-06-08 $27.14 $27.43 $27.14 $27.41 $27.41 106,709
2021-06-07 $27.37 $27.37 $27.13 $27.20 $27.20 108,888
2021-06-04 $27.05 $27.35 $27.05 $27.31 $27.31 293,289
2021-06-03 $27.17 $27.17 $26.77 $26.90 $26.90 147,297
2021-06-02 $27.19 $27.30 $27.07 $27.28 $27.28 141,474
2021-06-01 $27.25 $27.47 $27.06 $27.17 $27.17 1,597,260
2021-05-28 $26.78 $26.84 $26.69 $26.77 $26.77 107,846
2021-05-27 $26.38 $26.75 $26.38 $26.74 $26.74 88,515
2021-05-26 $26.12 $26.34 $26.04 $26.28 $26.28 105,965
2021-05-25 $26.27 $26.38 $26.13 $26.25 $26.25 91,470
2021-05-24 $26.05 $26.33 $26.02 $26.30 $26.30 81,541
2021-05-21 $26.18 $26.18 $26.03 $26.11 $26.11 69,492
2021-05-20 $26.17 $26.23 $25.89 $26.03 $26.03 127,216
2021-05-19 $26.36 $26.36 $26.02 $26.25 $26.25 221,007
2021-05-18 $26.94 $27.06 $26.65 $26.83 $26.83 149,764
2021-05-17 $26.63 $26.93 $26.63 $26.93 $26.93 191,614
2021-05-14 $26.63 $26.64 $26.40 $26.43 $26.43 154,226
2021-05-13 $26.62 $26.68 $26.19 $26.35 $26.35 237,681
2021-05-12 $27.11 $27.30 $27.02 $27.06 $27.06 237,920
2021-05-11 $26.70 $27.14 $26.70 $27.12 $27.12 167,841
2021-05-10 $27.17 $27.17 $26.72 $26.81 $26.81 168,522
2021-05-07 $26.90 $27.08 $26.75 $27.06 $27.06 302,591
2021-05-06 $26.65 $26.79 $26.56 $26.79 $26.79 160,735
2021-05-05 $26.49 $26.53 $26.42 $26.53 $26.53 105,070
2021-05-04 $26.37 $26.49 $26.20 $26.31 $26.31 167,751
2021-05-03 $26.22 $26.27 $26.05 $26.18 $26.18 251,548
2021-04-30 $25.67 $25.97 $25.67 $25.97 $25.97 277,146
2021-04-29 $26.08 $26.08 $25.69 $25.85 $25.85 125,061
2021-04-28 $25.78 $26.05 $25.78 $25.86 $25.86 173,042
2021-04-27 $25.79 $25.88 $25.66 $25.84 $25.84 268,213
2021-04-26 $25.30 $25.69 $25.30 $25.67 $25.67 175,501
2021-04-23 $25.13 $25.29 $25.13 $25.27 $25.27 73,894
2021-04-22 $24.88 $25.17 $24.87 $25.13 $25.13 71,080
2021-04-21 $24.68 $24.93 $24.67 $24.88 $24.88 115,480
2021-04-20 $24.86 $24.99 $24.70 $24.75 $24.75 86,910
2021-04-19 $24.76 $24.77 $24.64 $24.74 $24.74 108,646
2021-04-16 $24.70 $24.72 $24.61 $24.64 $24.64 88,659
2021-04-15 $24.48 $24.66 $24.42 $24.65 $24.65 378,513
2021-04-14 $24.07 $24.47 $24.07 $24.38 $24.38 62,159
2021-04-13 $23.79 $23.98 $23.79 $23.92 $23.92 678,513
2021-04-12 $23.91 $23.91 $23.61 $23.64 $23.64 74,661
2021-04-09 $23.93 $23.94 $23.78 $23.82 $23.82 120,362
2021-04-08 $23.72 $23.97 $23.72 $23.93 $23.93 102,114
2021-04-07 $23.60 $23.82 $23.53 $23.73 $23.73 118,476
2021-04-06 $23.78 $23.92 $23.62 $23.64 $23.64 169,029
2021-04-05 $23.72 $23.75 $23.40 $23.51 $23.51 98,395
2021-04-01 $23.88 $23.88 $23.57 $23.76 $23.76 273,404
2021-03-31 $23.29 $23.82 $23.29 $23.66 $23.66 207,951
2021-03-30 $23.50 $23.54 $23.31 $23.32 $23.32 126,858
2021-03-29 $23.74 $23.86 $23.53 $23.74 $23.74 76,101
2021-03-26 $23.85 $23.90 $23.78 $23.81 $23.81 103,571
2021-03-25 $23.58 $23.62 $23.34 $23.49 $23.49 106,190
2021-03-24 $23.67 $23.92 $23.67 $23.79 $23.79 95,096
2021-03-23 $23.71 $23.81 $23.42 $23.44 $23.44 99,795
2021-03-22 $23.99 $24.07 $23.85 $24.04 $24.04 113,220
2021-03-19 $23.64 $24.02 $23.55 $23.95 $23.95 162,116
2021-03-18 $24.09 $24.09 $23.40 $23.57 $23.57 446,031
2021-03-17 $24.38 $24.48 $24.27 $24.41 $24.41 180,947
2021-03-16 $24.43 $24.45 $24.28 $24.43 $24.43 242,441
2021-03-15 $24.42 $24.50 $24.30 $24.45 $24.45 125,253
2021-03-12 $24.54 $24.56 $24.34 $24.48 $24.48 189,958
2021-03-11 $24.46 $24.61 $24.38 $24.60 $24.60 534,216
2021-03-10 $24.18 $24.31 $24.09 $24.26 $24.26 142,900
2021-03-09 $24.24 $24.32 $24.18 $24.24 $24.24 506,776
2021-03-08 $24.35 $24.35 $24.16 $24.22 $24.22 460,980
2021-03-05 $24.40 $24.50 $24.26 $24.50 $24.50 208,603
2021-03-04 $24.07 $24.39 $23.91 $24.07 $24.07 543,961
2021-03-03 $24.15 $24.18 $24.00 $24.07 $24.07 138,189
2021-03-02 $24.22 $24.36 $24.07 $24.17 $24.17 291,295
2021-03-01 $24.38 $24.38 $23.94 $24.02 $24.02 602,992
2021-02-26 $24.48 $24.54 $24.23 $24.26 $24.26 337,726
2021-02-25 $24.95 $24.95 $24.72 $24.75 $24.75 731,267
2021-02-24 $24.82 $25.10 $24.74 $25.06 $25.06 408,383
2021-02-23 $24.65 $24.79 $24.45 $24.78 $24.78 241,034
2021-02-22 $24.36 $24.74 $24.36 $24.71 $24.71 221,066
2021-02-19 $24.34 $24.49 $24.18 $24.18 $24.18 244,889
2021-02-18 $24.31 $24.34 $24.12 $24.19 $24.19 228,527
2021-02-17 $24.10 $24.26 $24.00 $24.25 $24.25 135,970
2021-02-16 $24.06 $24.21 $24.00 $24.18 $24.18 238,552
2021-02-12 $23.60 $23.92 $23.60 $23.84 $23.84 208,593
2021-02-11 $23.75 $23.83 $23.58 $23.62 $23.62 89,617
2021-02-10 $23.81 $23.81 $23.60 $23.68 $23.68 106,350
2021-02-09 $23.71 $23.81 $23.58 $23.75 $23.75 167,713
2021-02-08 $23.56 $23.71 $23.53 $23.66 $23.66 177,514
2021-02-05 $23.48 $23.50 $23.30 $23.37 $23.37 316,207
2021-02-04 $23.00 $23.22 $22.90 $23.18 $23.18 97,403
2021-02-03 $23.03 $23.15 $22.96 $23.07 $23.07 142,230
2021-02-02 $23.13 $23.13 $22.92 $22.94 $22.94 113,230
2021-02-01 $23.01 $23.06 $22.80 $23.02 $23.02 302,707
2021-01-29 $22.79 $22.79 $22.49 $22.53 $22.53 80,530
2021-01-28 $22.81 $22.94 $22.51 $22.53 $22.53 74,107
2021-01-27 $22.63 $22.73 $22.44 $22.59 $22.59 91,865
2021-01-26 $22.64 $22.70 $22.60 $22.67 $22.67 221,088
2021-01-25 $22.28 $22.53 $22.28 $22.53 $22.53 153,095
2021-01-22 $22.23 $22.37 $22.17 $22.19 $22.19 97,942
2021-01-21 $22.62 $22.64 $22.54 $22.57 $22.57 211,872
2021-01-20 $22.45 $22.63 $22.45 $22.58 $22.58 119,935
2021-01-19 $22.65 $22.65 $22.48 $22.49 $22.49 271,024
2021-01-15 $22.84 $22.84 $22.58 $22.65 $22.65 115,651
2021-01-14 $22.70 $22.97 $22.69 $22.90 $22.90 195,765
2021-01-13 $22.79 $22.81 $22.69 $22.69 $22.69 136,061
2021-01-12 $22.53 $22.85 $22.47 $22.81 $22.81 665,309
2021-01-11 $22.18 $22.36 $22.12 $22.30 $22.30 125,259
2021-01-08 $22.58 $22.58 $22.32 $22.47 $22.47 93,782
2021-01-07 $22.60 $22.64 $22.55 $22.58 $22.58 135,008
2021-01-06 $22.62 $22.68 $22.54 $22.62 $22.62 122,528
2021-01-05 $22.36 $22.70 $22.36 $22.67 $22.67 188,100
2021-01-04 $22.34 $22.38 $21.98 $22.09 $22.09 307,075
2020-12-31 $21.77 $21.92 $21.69 $21.90 $21.90 103,092
2020-12-30 $21.50 $21.72 $21.50 $21.70 $21.70 268,280
2020-12-29 $21.39 $21.59 $21.39 $21.58 $21.58 178,206
2020-12-28 $21.82 $21.82 $21.31 $21.39 $21.39 180,214
2020-12-24 $21.52 $21.59 $21.52 $21.57 $21.57 32,353
2020-12-23 $21.49 $21.62 $21.47 $21.51 $21.51 222,361
2020-12-22 $21.44 $21.44 $21.32 $21.34 $21.34 109,310
2020-12-21 $21.32 $21.54 $21.32 $21.52 $21.52 137,849
2020-12-18 $21.55 $21.67 $21.52 $21.63 $21.63 246,102
2020-12-17 $21.44 $21.51 $21.37 $21.51 $21.51 141,814
2020-12-16 $21.20 $21.23 $21.10 $21.21 $21.21 172,463
2020-12-15 $20.93 $21.10 $20.93 $21.10 $21.10 1,340,629
2020-12-14 $20.94 $20.95 $20.81 $20.90 $20.90 144,657
2020-12-11 $20.83 $20.87 $20.70 $20.84 $20.84 205,634
2020-12-10 $20.72 $21.01 $20.72 $20.83 $20.83 205,070
2020-12-09 $20.52 $20.60 $20.45 $20.50 $20.50 208,416
2020-12-08 $20.54 $20.54 $20.41 $20.47 $20.47 101,534
2020-12-07 $20.36 $20.64 $20.31 $20.56 $20.56 184,808
2020-12-04 $20.61 $20.70 $20.56 $20.61 $20.61 231,810
2020-12-03 $20.58 $20.59 $20.47 $20.54 $20.54 98,075
2020-12-02 $20.59 $20.84 $20.53 $20.69 $20.69 76,202
2020-12-01 $20.82 $20.85 $20.68 $20.74 $20.74 408,283
2020-11-30 $20.85 $20.85 $20.63 $20.69 $20.69 253,495
2020-11-27 $20.73 $20.82 $20.73 $20.82 $20.82 58,773
2020-11-25 $20.85 $20.87 $20.70 $20.80 $20.80 266,479
2020-11-24 $20.61 $20.80 $20.60 $20.77 $20.77 79,861
2020-11-23 $20.65 $20.67 $20.51 $20.56 $20.56 177,534
2020-11-20 $20.58 $20.61 $20.49 $20.57 $20.57 138,156
2020-11-19 $20.33 $20.45 $20.30 $20.44 $20.44 139,937
2020-11-18 $20.61 $20.73 $20.53 $20.54 $20.54 131,144
2020-11-17 $20.49 $20.54 $20.40 $20.49 $20.49 88,994
2020-11-16 $20.54 $20.54 $20.40 $20.48 $20.48 77,437
2020-11-13 $20.58 $20.62 $20.43 $20.47 $20.47 352,529
2020-11-12 $20.54 $20.62 $20.38 $20.42 $20.42 1,143,245
2020-11-11 $20.57 $20.63 $20.47 $20.57 $20.57 128,327
2020-11-10 $20.30 $20.57 $20.27 $20.52 $20.52 173,303
2020-11-09 $20.35 $20.38 $20.11 $20.11 $20.11 226,964
2020-11-06 $20.37 $20.37 $20.14 $20.19 $20.19 125,883
2020-11-05 $20.32 $20.53 $20.25 $20.28 $20.28 70,990
2020-11-04 $19.97 $20.15 $19.88 $20.11 $20.11 108,594
2020-11-03 $20.08 $20.08 $19.93 $19.97 $19.97 132,877
2020-11-02 $19.71 $19.98 $19.71 $19.97 $19.97 136,095
2020-10-30 $19.77 $19.86 $19.69 $19.85 $19.85 126,569
2020-10-29 $19.57 $19.82 $19.47 $19.80 $19.80 96,087
2020-10-28 $19.90 $20.01 $19.89 $19.91 $19.91 123,558
2020-10-27 $20.32 $20.47 $20.27 $20.38 $20.38 99,014
2020-10-26 $20.28 $20.31 $20.20 $20.30 $20.30 181,409
2020-10-23 $20.40 $20.50 $20.34 $20.42 $20.42 115,091
2020-10-22 $20.49 $20.63 $20.47 $20.50 $20.50 203,305
2020-10-21 $20.64 $20.72 $20.56 $20.58 $20.58 106,082
2020-10-20 $20.44 $20.59 $20.40 $20.52 $20.52 91,515
2020-10-19 $20.43 $20.47 $20.32 $20.34 $20.34 155,215
2020-10-16 $20.45 $20.45 $20.30 $20.31 $20.31 55,471
2020-10-15 $20.04 $20.42 $20.04 $20.41 $20.41 103,144
2020-10-14 $20.14 $20.26 $20.13 $20.23 $20.23 85,044
2020-10-13 $20.09 $20.10 $20.01 $20.07 $20.07 48,237
2020-10-12 $20.38 $20.39 $20.11 $20.12 $20.12 50,740
2020-10-09 $20.27 $20.40 $20.24 $20.33 $20.33 152,706
2020-10-08 $20.00 $20.05 $19.90 $19.95 $19.95 48,143
2020-10-07 $19.81 $19.90 $19.69 $19.84 $19.84 70,771
2020-10-06 $19.69 $19.91 $19.52 $19.55 $19.55 177,514
2020-10-05 $19.54 $19.70 $19.53 $19.62 $19.62 123,585
2020-10-02 $19.04 $19.31 $19.04 $19.13 $19.13 99,310
2020-10-01 $19.44 $19.44 $19.16 $19.27 $19.27 856,453
2020-09-30 $19.25 $19.59 $19.25 $19.48 $19.48 201,500
2020-09-29 $19.38 $19.38 $19.19 $19.25 $19.25 167,052
2020-09-28 $19.49 $19.61 $19.38 $19.59 $19.59 62,596
2020-09-25 $19.42 $19.52 $19.39 $19.49 $19.49 84,175
2020-09-24 $19.30 $19.58 $19.21 $19.50 $19.50 153,190
2020-09-23 $19.49 $19.61 $19.37 $19.37 $19.37 147,245
2020-09-22 $19.72 $19.76 $19.49 $19.58 $19.58 120,411
2020-09-21 $19.90 $19.90 $19.46 $19.70 $19.70 310,823
2020-09-18 $20.04 $20.25 $20.03 $20.20 $20.20 202,438
2020-09-17 $19.72 $20.06 $19.70 $20.05 $20.05 149,984
2020-09-16 $19.96 $20.03 $19.89 $19.96 $19.96 249,461
2020-09-15 $19.82 $19.87 $19.72 $19.82 $19.82 127,248
2020-09-14 $19.84 $19.93 $19.78 $19.83 $19.83 121,196
2020-09-11 $19.70 $19.84 $19.69 $19.75 $19.75 261,447
2020-09-10 $19.82 $19.91 $19.58 $19.59 $19.59 118,465
2020-09-09 $19.72 $19.85 $19.65 $19.80 $19.80 178,549
2020-09-08 $19.58 $19.73 $19.51 $19.68 $19.68 121,766
2020-09-04 $20.05 $20.14 $19.85 $20.10 $20.10 450,507
2020-09-03 $20.09 $20.14 $19.85 $19.97 $19.97 152,150
2020-09-02 $20.50 $20.50 $20.12 $20.22 $20.22 142,378
2020-09-01 $20.50 $20.53 $20.34 $20.40 $20.40 115,277
2020-08-31 $20.38 $20.39 $20.29 $20.38 $20.38 161,919
2020-08-28 $20.29 $20.32 $20.18 $20.32 $20.32 163,729
2020-08-27 $20.16 $20.17 $19.93 $20.09 $20.09 190,422
2020-08-26 $19.98 $20.07 $19.97 $20.00 $20.00 143,738
2020-08-25 $19.90 $19.98 $19.84 $19.98 $19.98 162,946
2020-08-24 $19.91 $19.91 $19.76 $19.79 $19.79 136,225
2020-08-21 $19.61 $19.76 $19.55 $19.70 $19.70 159,887
2020-08-20 $19.75 $19.92 $19.72 $19.89 $19.89 215,798
2020-08-19 $20.08 $20.09 $19.86 $19.88 $19.88 154,029
2020-08-18 $20.12 $20.13 $19.89 $20.03 $20.03 113,833
2020-08-17 $19.80 $19.95 $19.79 $19.95 $19.95 229,407
2020-08-14 $19.53 $19.66 $19.49 $19.53 $19.53 157,538
2020-08-13 $19.32 $19.51 $19.32 $19.45 $19.45 146,018
2020-08-12 $19.20 $19.34 $19.15 $19.30 $19.30 234,874
2020-08-11 $19.36 $19.40 $19.04 $19.07 $19.07 505,102
2020-08-10 $19.56 $19.67 $19.49 $19.56 $19.56 134,556
2020-08-07 $19.67 $19.75 $19.36 $19.46 $19.46 112,145
2020-08-06 $19.90 $19.90 $19.70 $19.74 $19.74 127,323
2020-08-05 $19.81 $19.88 $19.57 $19.63 $19.63 164,130
2020-08-04 $19.19 $19.45 $19.09 $19.42 $19.42 144,630
2020-08-03 $19.02 $19.24 $19.01 $19.20 $19.20 3,791,370
2020-07-31 $18.82 $18.89 $18.76 $18.89 $18.89 53,057
2020-07-30 $18.68 $18.82 $18.52 $18.74 $18.74 271,790
2020-07-29 $18.82 $19.03 $18.77 $18.90 $18.90 105,905
2020-07-28 $18.75 $18.80 $18.69 $18.77 $18.77 142,394
2020-07-27 $18.78 $18.83 $18.67 $18.81 $18.81 110,785
2020-07-24 $18.66 $18.67 $18.55 $18.66 $18.66 154,575
2020-07-23 $18.49 $18.71 $18.49 $18.61 $18.61 98,140
2020-07-22 $18.35 $18.56 $18.28 $18.56 $18.56 116,559
2020-07-21 $18.33 $18.38 $18.29 $18.32 $18.32 141,214
2020-07-20 $17.97 $18.06 $17.91 $17.99 $17.99 172,653
2020-07-17 $18.11 $18.13 $17.99 $18.07 $18.07 115,100
2020-07-16 $18.07 $18.20 $18.01 $18.07 $18.07 246,700
2020-07-15 $17.91 $18.18 $17.89 $18.14 $18.14 448,900
2020-07-14 $17.84 $18.09 $17.84 $17.98 $17.98 285,300
2020-07-13 $18.15 $18.24 $17.92 $17.92 $17.92 417,900
2020-07-10 $18.10 $18.23 $18.06 $18.14 $18.14 237,900
2020-07-09 $18.34 $18.38 $18.03 $18.08 $18.08 298,500
2020-07-08 $18.11 $18.23 $18.11 $18.22 $18.22 561,000
2020-07-07 $17.96 $18.15 $17.96 $18.05 $18.05 799,100
2020-07-06 $17.94 $18.07 $17.93 $17.98 $17.98 51,200
2020-07-02 $17.72 $17.82 $17.70 $17.78 $17.78 72,000
2020-07-01 $17.67 $17.70 $17.51 $17.67 $17.67 147,100
2020-06-30 $17.38 $17.65 $17.38 $17.59 $17.59 60,400
2020-06-29 $17.16 $17.39 $17.15 $17.31 $17.31 204,600
2020-06-26 $17.07 $17.07 $16.93 $16.96 $16.96 210,021
2020-06-25 $17.06 $17.13 $16.97 $17.12 $17.12 223,996
2020-06-24 $17.41 $17.47 $17.12 $17.13 $17.13 230,038
2020-06-23 $17.59 $17.62 $17.47 $17.49 $17.49 133,747
2020-06-22 $17.50 $17.59 $17.50 $17.50 $17.50 104,135
2020-06-19 $17.47 $17.59 $17.37 $17.44 $17.44 318,268
2020-06-18 $17.29 $17.33 $17.21 $17.28 $17.28 146,125
2020-06-17 $17.25 $17.34 $17.17 $17.22 $17.22 139,595
2020-06-16 $17.36 $17.38 $17.14 $17.26 $17.26 164,984
2020-06-15 $16.91 $17.25 $16.84 $17.18 $17.18 78,976
2020-06-12 $17.38 $17.44 $17.14 $17.22 $17.22 358,931
2020-06-11 $17.36 $17.43 $17.16 $17.18 $17.18 152,707
2020-06-10 $17.59 $17.74 $17.53 $17.67 $17.67 181,066
2020-06-09 $17.40 $17.57 $17.40 $17.46 $17.46 133,737
2020-06-08 $17.57 $17.57 $17.44 $17.53 $17.53 110,782
2020-06-05 $17.57 $17.62 $17.44 $17.52 $17.52 170,245
2020-06-04 $17.27 $17.43 $17.24 $17.33 $17.33 109,787
2020-06-03 $17.26 $17.30 $17.11 $17.20 $17.20 358,727
2020-06-02 $17.27 $17.31 $17.18 $17.25 $17.25 66,587
2020-06-01 $16.97 $17.18 $16.91 $17.17 $17.17 1,293,846
2020-05-29 $16.83 $17.14 $16.76 $17.10 $17.10 209,673
2020-05-28 $16.90 $16.96 $16.78 $16.86 $16.86 105,142
2020-05-27 $16.90 $16.93 $16.77 $16.87 $16.87 201,759
2020-05-26 $17.06 $17.11 $16.96 $16.99 $16.99 145,135
2020-05-22 $16.80 $16.90 $16.71 $16.89 $16.89 124,460
2020-05-21 $17.13 $17.13 $16.87 $16.98 $16.98 87,173
2020-05-20 $17.19 $17.21 $17.05 $17.19 $17.19 108,541
2020-05-19 $17.05 $17.09 $16.94 $16.94 $16.94 205,939
2020-05-18 $16.93 $17.10 $16.83 $16.97 $16.97 237,526
2020-05-15 $16.56 $16.65 $16.39 $16.43 $16.43 180,584
2020-05-14 $16.23 $16.45 $16.17 $16.41 $16.41 116,122
2020-05-13 $16.43 $16.43 $16.07 $16.20 $16.20 195,276
2020-05-12 $16.61 $16.61 $16.38 $16.41 $16.41 353,530
2020-05-11 $16.79 $16.86 $16.48 $16.60 $16.60 219,607
2020-05-08 $16.78 $16.80 $16.67 $16.75 $16.75 69,084
2020-05-07 $16.71 $16.79 $16.55 $16.64 $16.64 118,777
2020-05-06 $16.56 $16.56 $16.35 $16.48 $16.48 134,210
2020-05-05 $16.76 $16.79 $16.61 $16.71 $16.71 267,463
2020-05-04 $16.19 $16.41 $16.13 $16.38 $16.38 238,220
2020-05-01 $16.12 $16.27 $16.12 $16.17 $16.17 235,100
2020-04-30 $16.14 $16.35 $16.03 $16.23 $16.23 510,554
2020-04-29 $15.97 $16.08 $15.93 $16.03 $16.03 317,214
2020-04-28 $15.97 $15.99 $15.79 $15.84 $15.84 243,484
2020-04-27 $15.90 $15.92 $15.71 $15.90 $15.90 425,138
2020-04-24 $16.24 $16.28 $15.95 $16.05 $16.05 155,620
2020-04-23 $16.30 $16.52 $16.16 $16.21 $16.21 272,031
2020-04-22 $16.18 $16.37 $16.09 $16.22 $16.22 289,374
2020-04-21 $16.29 $16.29 $15.64 $15.83 $15.83 201,071
2020-04-20 $16.66 $16.69 $16.50 $16.62 $16.62 430,161
2020-04-17 $16.87 $16.87 $16.61 $16.68 $16.68 135,277
2020-04-16 $16.77 $16.77 $16.53 $16.67 $16.67 220,595
2020-04-15 $16.63 $16.80 $16.58 $16.70 $16.70 351,595
2020-04-14 $17.01 $17.16 $16.92 $17.02 $17.02 199,764
2020-04-13 $17.15 $17.25 $17.00 $17.12 $17.12 290,643
2020-04-09 $17.41 $17.41 $16.90 $17.13 $17.13 185,482
2020-04-08 $17.10 $17.24 $16.96 $17.19 $17.19 184,945
2020-04-07 $17.17 $17.26 $17.02 $17.06 $17.06 226,697
2020-04-06 $17.15 $17.15 $16.68 $17.01 $17.01 187,455
2020-04-03 $16.90 $16.90 $16.40 $16.71 $16.71 176,445
2020-04-02 $16.22 $16.72 $16.21 $16.34 $16.34 199,619
2020-04-01 $16.20 $16.28 $16.01 $16.05 $16.05 361,992
2020-03-31 $17.38 $17.38 $16.44 $16.53 $16.53 376,200
2020-03-30 $16.68 $16.86 $16.43 $16.62 $16.62 234,896
2020-03-27 $16.81 $17.11 $16.69 $17.11 $17.11 227,143
2020-03-26 $17.24 $17.35 $16.88 $17.03 $17.03 224,230
2020-03-25 $17.18 $17.41 $16.99 $17.28 $17.28 94,784
2020-03-24 $17.17 $17.37 $17.02 $17.18 $17.18 223,495
2020-03-23 $16.29 $16.61 $16.29 $16.57 $16.57 263,871
2020-03-20 $16.42 $16.71 $16.15 $16.28 $16.28 280,805
2020-03-19 $16.03 $16.51 $15.98 $16.39 $16.39 1,277,985
2020-03-18 $16.15 $16.35 $15.61 $15.98 $15.98 241,557
2020-03-17 $17.32 $17.32 $16.32 $16.62 $16.62 456,350
2020-03-16 $16.83 $17.09 $16.40 $16.84 $16.84 681,265
2020-03-13 $18.44 $18.44 $17.67 $17.96 $17.96 555,519
2020-03-12 $17.94 $18.18 $17.78 $17.85 $17.85 298,974
2020-03-11 $18.96 $19.04 $18.66 $18.70 $18.70 402,023
2020-03-10 $18.99 $19.15 $18.91 $19.08 $19.08 647,984
2020-03-09 $18.59 $18.87 $18.45 $18.62 $18.62 1,089,245
2020-03-06 $19.89 $19.96 $19.54 $19.59 $19.59 471,035
2020-03-05 $20.32 $20.35 $20.14 $20.18 $20.18 107,451
2020-03-04 $20.47 $20.47 $20.32 $20.39 $20.39 266,929
2020-03-03 $20.27 $20.58 $20.26 $20.36 $20.36 342,469
2020-03-02 $19.94 $20.19 $19.90 $20.16 $20.16 3,686,970
2020-02-28 $19.80 $19.80 $19.48 $19.69 $19.69 1,101,127
2020-02-27 $20.07 $20.19 $19.97 $20.08 $20.08 221,905
2020-02-26 $20.58 $20.70 $20.43 $20.44 $20.44 195,026
2020-02-25 $20.82 $20.86 $20.57 $20.57 $20.57 380,609
2020-02-24 $20.85 $20.92 $20.81 $20.86 $20.86 1,054,138
2020-02-21 $21.34 $21.39 $21.28 $21.33 $21.33 71,243
2020-02-20 $21.40 $21.50 $21.33 $21.34 $21.34 103,361
2020-02-19 $21.35 $21.49 $21.27 $21.48 $21.48 77,289
2020-02-18 $21.11 $21.31 $21.11 $21.31 $21.31 267,628
2020-02-14 $21.11 $21.16 $21.03 $21.06 $21.06 129,094
2020-02-13 $21.06 $21.10 $21.01 $21.07 $21.07 87,694
2020-02-12 $20.95 $21.02 $20.92 $21.00 $21.00 147,937
2020-02-11 $20.83 $20.83 $20.71 $20.77 $20.77 1,175,149
2020-02-10 $20.68 $20.77 $20.65 $20.66 $20.66 198,241
2020-02-07 $20.86 $20.92 $20.84 $20.87 $20.87 127,999
2020-02-06 $20.83 $20.97 $20.80 $20.97 $20.97 157,019
2020-02-05 $20.86 $20.92 $20.84 $20.88 $20.88 147,122
2020-02-04 $20.84 $20.84 $20.65 $20.66 $20.66 123,949
2020-02-03 $20.88 $20.88 $20.56 $20.61 $20.61 1,003,805
2020-01-31 $20.87 $20.99 $20.83 $20.88 $20.88 318,058
2020-01-30 $21.05 $21.09 $20.89 $21.04 $21.04 231,715
2020-01-29 $21.35 $21.35 $21.18 $21.24 $21.24 178,893
2020-01-28 $21.34 $21.43 $21.29 $21.37 $21.37 233,626
2020-01-27 $21.65 $21.65 $21.29 $21.35 $21.35 238,352
2020-01-24 $21.82 $21.82 $21.67 $21.72 $21.72 73,785
2020-01-23 $22.11 $22.11 $21.94 $22.02 $22.02 119,936
2020-01-22 $22.26 $22.26 $22.12 $22.13 $22.13 202,092
2020-01-21 $22.32 $22.35 $22.28 $22.32 $22.32 122,235
2020-01-17 $22.45 $22.53 $22.40 $22.51 $22.51 88,737
2020-01-16 $22.64 $22.64 $22.42 $22.43 $22.43 221,956
2020-01-15 $22.69 $22.70 $22.57 $22.62 $22.62 212,486
2020-01-14 $22.77 $22.77 $22.69 $22.70 $22.70 131,193
2020-01-13 $22.96 $22.96 $22.61 $22.66 $22.66 270,397
2020-01-10 $22.75 $22.83 $22.75 $22.80 $22.80 754,851
2020-01-09 $22.75 $22.75 $22.65 $22.72 $22.72 317,826
2020-01-08 $23.02 $23.06 $22.69 $22.85 $22.85 348,761
2020-01-07 $22.99 $23.11 $22.98 $23.06 $23.06 239,898
2020-01-06 $23.16 $23.16 $23.05 $23.06 $23.06 133,950
2020-01-03 $23.11 $23.11 $22.97 $22.98 $22.98 151,359
2020-01-02 $22.91 $22.95 $22.84 $22.89 $22.89 179,650
2019-12-31 $22.90 $22.94 $22.84 $22.84 $22.84 284,063
2019-12-30 $23.11 $23.11 $22.93 $23.00 $23.00 373,026
2019-12-27 $22.94 $23.02 $22.94 $23.01 $23.01 334,268
2019-12-26 $22.83 $22.99 $22.83 $22.97 $22.97 224,825
2019-12-24 $22.67 $22.80 $22.65 $22.80 $22.80 166,358
2019-12-23 $22.72 $22.72 $22.61 $22.67 $22.67 136,680
2019-12-20 $22.72 $22.72 $22.66 $22.69 $22.69 162,999
2019-12-19 $22.62 $22.70 $22.62 $22.66 $22.66 144,604
2019-12-18 $22.55 $22.65 $22.53 $22.62 $22.62 181,275
2019-12-17 $22.62 $22.68 $22.61 $22.65 $22.65 157,432
2019-12-16 $22.56 $22.67 $22.55 $22.63 $22.63 190,526
2019-12-13 $22.37 $22.57 $22.28 $22.34 $22.34 325,429
2019-12-12 $22.06 $22.32 $22.06 $22.31 $22.31 129,538
2019-12-11 $22.03 $22.09 $21.94 $22.05 $22.05 383,789
2019-12-10 $21.97 $22.08 $21.97 $22.07 $22.07 1,307,844
2019-12-09 $21.95 $21.98 $21.90 $21.94 $21.94 201,980
2019-12-06 $21.89 $22.06 $21.89 $21.99 $21.99 257,085
2019-12-05 $21.85 $22.01 $21.85 $21.90 $21.90 181,524
2019-12-04 $21.88 $21.89 $21.80 $21.85 $21.85 186,713
2019-12-03 $21.68 $21.79 $21.65 $21.69 $21.69 187,019
2019-12-02 $21.71 $21.72 $21.57 $21.59 $21.59 1,461,908
2019-11-29 $21.78 $21.78 $21.62 $21.66 $21.66 184,074
2019-11-27 $22.03 $22.08 $21.97 $22.01 $22.01 252,693
2019-11-26 $22.03 $22.12 $22.00 $22.12 $22.12 242,353
2019-11-25 $22.01 $22.08 $21.99 $22.06 $22.06 176,009
2019-11-22 $22.17 $22.19 $22.08 $22.11 $22.11 271,558
2019-11-21 $22.01 $22.11 $22.01 $22.09 $22.09 60,266
2019-11-20 $21.86 $22.03 $21.86 $21.96 $21.96 206,409
2019-11-19 $21.85 $21.91 $21.79 $21.81 $21.81 192,078
2019-11-18 $22.09 $22.09 $21.94 $21.96 $21.96 93,439
2019-11-15 $22.12 $22.30 $22.12 $22.22 $22.22 174,248
2019-11-14 $22.22 $22.27 $22.15 $22.17 $22.17 268,772
2019-11-13 $22.11 $22.27 $22.11 $22.26 $22.26 285,391
2019-11-12 $22.27 $22.27 $22.16 $22.25 $22.25 168,027
2019-11-11 $22.27 $22.34 $22.21 $22.21 $22.21 68,292
2019-11-08 $22.21 $22.54 $22.21 $22.52 $22.52 143,167
2019-11-07 $22.66 $22.68 $22.50 $22.51 $22.51 108,483
2019-11-06 $22.74 $22.79 $22.57 $22.61 $22.61 107,207
2019-11-05 $22.76 $22.80 $22.73 $22.80 $22.80 367,338
2019-11-04 $22.78 $22.82 $22.70 $22.72 $22.72 225,265
2019-11-01 $22.35 $22.64 $22.35 $22.63 $22.63 1,202,891
2019-10-31 $22.45 $22.45 $22.15 $22.26 $22.26 290,611
2019-10-30 $22.39 $22.44 $22.29 $22.38 $22.38 172,234
2019-10-29 $22.32 $22.44 $22.29 $22.36 $22.36 212,161
2019-10-28 $22.42 $22.44 $22.32 $22.37 $22.37 187,233
2019-10-25 $22.36 $22.43 $22.27 $22.40 $22.40 125,619
2019-10-24 $22.28 $22.35 $22.26 $22.33 $22.33 105,465
2019-10-23 $21.93 $22.22 $21.93 $22.20 $22.20 122,669
2019-10-22 $22.00 $22.10 $21.99 $22.03 $22.03 101,922
2019-10-21 $22.00 $22.00 $21.91 $21.96 $21.96 94,852
2019-10-18 $22.05 $22.12 $22.03 $22.09 $22.09 437,655
2019-10-17 $22.04 $22.06 $21.93 $22.04 $22.04 82,505
2019-10-16 $21.97 $22.01 $21.90 $21.95 $21.95 130,335
2019-10-15 $21.97 $22.10 $21.97 $22.01 $22.01 136,135
2019-10-14 $22.04 $22.09 $21.97 $22.08 $22.08 188,552
2019-10-11 $21.93 $22.14 $21.90 $22.11 $22.11 258,838
2019-10-10 $21.96 $21.96 $21.79 $21.81 $21.81 104,489
2019-10-09 $21.96 $21.99 $21.80 $21.80 $21.80 609,282
2019-10-08 $21.63 $21.82 $21.63 $21.78 $21.78 138,735
2019-10-07 $21.99 $21.99 $21.71 $21.73 $21.73 100,270
2019-10-04 $21.75 $21.86 $21.75 $21.83 $21.83 99,298
2019-10-03 $21.54 $21.78 $21.53 $21.75 $21.75 92,955
2019-10-02 $21.77 $21.82 $21.61 $21.68 $21.68 151,435
2019-10-01 $21.82 $21.82 $21.74 $21.82 $21.82 1,489,792
2019-09-30 $21.82 $21.91 $21.75 $21.80 $21.80 444,205
2019-09-27 $21.83 $22.02 $21.83 $21.94 $21.94 176,782
2019-09-26 $22.08 $22.10 $21.91 $22.04 $22.04 81,588
2019-09-25 $22.02 $22.16 $22.02 $22.13 $22.13 233,713
2019-09-24 $22.39 $22.39 $22.23 $22.24 $22.24 88,115
2019-09-23 $22.36 $22.45 $22.36 $22.43 $22.43 262,891
2019-09-20 $22.32 $22.38 $22.21 $22.30 $22.30 110,502
2019-09-19 $22.32 $22.39 $22.28 $22.33 $22.33 95,141
2019-09-18 $22.33 $22.39 $22.22 $22.29 $22.29 208,635
2019-09-17 $22.86 $22.86 $22.39 $22.43 $22.43 1,929,190
2019-09-16 $22.80 $22.96 $22.63 $22.84 $22.84 355,910
2019-09-13 $22.13 $22.16 $22.03 $22.07 $22.07 77,604
2019-09-12 $21.83 $22.03 $21.81 $22.00 $22.00 164,384
2019-09-11 $22.04 $22.09 $21.85 $21.91 $21.91 896,997
2019-09-10 $22.06 $22.15 $22.03 $22.08 $22.08 168,076
2019-09-09 $21.79 $22.03 $21.79 $21.97 $21.97 183,381
2019-09-06 $21.71 $21.87 $21.68 $21.76 $21.76 141,522
2019-09-05 $21.99 $21.99 $21.78 $21.79 $21.79 140,359
2019-09-04 $21.75 $22.00 $21.74 $21.96 $21.96 242,030
2019-09-03 $21.36 $21.50 $21.31 $21.50 $21.50 331,594
2019-08-30 $21.65 $21.71 $21.46 $21.48 $21.48 789,432
2019-08-29 $21.59 $21.70 $21.57 $21.62 $21.62 258,386
2019-08-28 $21.50 $21.60 $21.47 $21.56 $21.56 213,627
2019-08-27 $21.15 $21.37 $21.15 $21.35 $21.35 179,980
2019-08-26 $21.34 $21.38 $21.24 $21.24 $21.24 180,183
2019-08-23 $21.12 $21.28 $21.05 $21.13 $21.13 217,517
2019-08-22 $21.42 $21.43 $21.26 $21.27 $21.27 374,756
2019-08-21 $21.46 $21.51 $21.36 $21.39 $21.39 270,218
2019-08-20 $21.38 $21.39 $21.28 $21.37 $21.37 113,964
2019-08-19 $21.32 $21.37 $21.30 $21.33 $21.33 161,727
2019-08-16 $21.45 $21.46 $21.33 $21.35 $21.35 235,901
2019-08-15 $21.36 $21.49 $21.32 $21.38 $21.38 490,149
2019-08-14 $21.41 $21.51 $21.35 $21.42 $21.42 511,072
2019-08-13 $21.47 $21.73 $21.34 $21.65 $21.65 930,821
2019-08-12 $21.54 $21.60 $21.33 $21.38 $21.38 544,045
2019-08-09 $21.62 $21.70 $21.59 $21.60 $21.60 215,460
2019-08-08 $21.30 $21.54 $21.30 $21.50 $21.50 843,634
2019-08-07 $21.20 $21.32 $21.05 $21.29 $21.29 492,964
2019-08-06 $21.48 $21.51 $21.28 $21.32 $21.32 234,619
2019-08-05 $21.33 $21.48 $21.23 $21.41 $21.41 155,849
2019-08-02 $21.53 $21.58 $21.48 $21.48 $21.48 109,758
2019-08-01 $21.90 $21.90 $21.43 $21.52 $21.52 1,258,964
2019-07-31 $22.21 $22.22 $21.97 $21.98 $21.98 280,069
2019-07-30 $22.10 $22.16 $22.04 $22.15 $22.15 95,113
2019-07-29 $22.13 $22.14 $22.01 $22.13 $22.13 100,373
2019-07-26 $22.07 $22.10 $22.00 $22.02 $22.02 110,329
2019-07-25 $22.25 $22.27 $22.06 $22.07 $22.07 431,834
2019-07-24 $22.34 $22.40 $22.15 $22.20 $22.20 189,196
2019-07-23 $22.12 $22.27 $22.07 $22.25 $22.25 233,799
2019-07-22 $22.21 $22.27 $22.14 $22.18 $22.18 89,504
2019-07-19 $22.16 $22.30 $22.16 $22.27 $22.27 94,457
2019-07-18 $22.27 $22.27 $22.05 $22.20 $22.20 128,345
2019-07-17 $22.40 $22.42 $22.25 $22.28 $22.28 114,003
2019-07-16 $22.48 $22.62 $22.23 $22.32 $22.32 109,725
2019-07-15 $22.71 $22.74 $22.57 $22.57 $22.57 349,583
2019-07-12 $22.64 $22.81 $22.64 $22.80 $22.80 255,114
2019-07-11 $22.63 $22.68 $22.55 $22.59 $22.59 487,272
2019-07-10 $22.47 $22.63 $22.43 $22.60 $22.60 213,562
2019-07-09 $22.11 $22.17 $21.93 $22.15 $22.15 156,906
2019-07-08 $22.17 $22.22 $22.05 $22.06 $22.06 740,968
2019-07-05 $22.11 $22.15 $22.04 $22.13 $22.13 86,995
2019-07-03 $21.98 $22.12 $21.97 $22.10 $22.10 119,605
2019-07-02 $21.99 $22.01 $21.77 $21.81 $21.81 132,568
2019-07-01 $22.35 $22.35 $22.00 $22.09 $22.09 172,685
2019-06-28 $22.51 $22.62 $22.23 $22.24 $22.24 352,588
2019-06-27 $22.46 $22.50 $22.43 $22.45 $22.45 106,071
2019-06-26 $22.41 $22.54 $22.38 $22.42 $22.42 160,940
2019-06-25 $22.41 $22.47 $22.33 $22.33 $22.33 213,224
2019-06-24 $22.19 $22.29 $22.13 $22.28 $22.28 93,077
2019-06-21 $22.15 $22.17 $22.02 $22.05 $22.05 152,987
2019-06-20 $22.06 $22.19 $22.06 $22.13 $22.13 128,723
2019-06-19 $21.71 $21.82 $21.65 $21.77 $21.77 163,230
2019-06-18 $21.66 $21.95 $21.66 $21.83 $21.83 542,563
2019-06-17 $21.72 $21.74 $21.63 $21.64 $21.64 478,628
2019-06-14 $21.67 $21.78 $21.64 $21.69 $21.69 85,103
2019-06-13 $21.70 $21.70 $21.53 $21.60 $21.60 155,211
2019-06-12 $21.49 $21.57 $21.39 $21.40 $21.40 167,496
2019-06-11 $21.25 $21.61 $21.25 $21.56 $21.56 269,419
2019-06-10 $21.35 $21.53 $21.35 $21.43 $21.43 160,523
2019-06-07 $21.41 $21.53 $21.37 $21.45 $21.45 135,603
2019-06-06 $21.24 $21.52 $21.23 $21.52 $21.52 448,214
2019-06-05 $21.50 $21.52 $21.19 $21.23 $21.23 281,639
2019-06-04 $21.53 $21.66 $21.53 $21.63 $21.63 150,005
2019-06-03 $21.73 $21.76 $21.49 $21.49 $21.49 238,843
2019-05-31 $21.75 $21.91 $21.56 $21.57 $21.57 231,551
2019-05-30 $22.17 $22.24 $22.02 $22.04 $22.04 273,824
2019-05-29 $22.17 $22.25 $22.03 $22.16 $22.16 130,608
2019-05-28 $22.15 $22.20 $22.08 $22.14 $22.14 114,807
2019-05-24 $21.78 $21.98 $21.78 $21.97 $21.97 128,556
2019-05-23 $21.83 $21.83 $21.66 $21.70 $21.70 250,097
2019-05-22 $22.14 $22.19 $21.99 $21.99 $21.99 91,823
2019-05-21 $22.34 $22.41 $22.25 $22.27 $22.27 107,262
2019-05-20 $22.03 $22.45 $22.03 $22.32 $22.32 105,326
2019-05-17 $22.39 $22.39 $22.20 $22.20 $22.20 259,030
2019-05-16 $22.39 $22.49 $22.39 $22.47 $22.47 132,206
2019-05-15 $22.17 $22.36 $22.17 $22.25 $22.25 111,523
2019-05-14 $21.96 $22.19 $21.96 $22.11 $22.11 120,218
2019-05-13 $21.97 $21.99 $21.75 $21.78 $21.78 247,467
2019-05-10 $21.92 $21.99 $21.88 $21.93 $21.93 215,941
2019-05-09 $21.85 $21.93 $21.76 $21.87 $21.87 86,205
2019-05-08 $21.99 $22.10 $21.98 $21.98 $21.98 114,088
2019-05-07 $22.06 $22.09 $21.94 $22.00 $22.00 99,737
2019-05-06 $22.04 $22.27 $22.04 $22.25 $22.25 118,412
2019-05-03 $22.32 $22.39 $22.25 $22.26 $22.26 107,429
2019-05-02 $22.32 $22.32 $22.16 $22.23 $22.23 108,559
2019-05-01 $22.47 $22.54 $22.37 $22.45 $22.45 166,366
2019-04-30 $22.63 $22.64 $22.47 $22.55 $22.55 101,099
2019-04-29 $22.57 $22.58 $22.47 $22.52 $22.52 137,062
2019-04-26 $22.68 $22.69 $22.52 $22.55 $22.55 167,055
2019-04-25 $22.79 $22.81 $22.70 $22.70 $22.70 215,644
2019-04-24 $22.89 $22.89 $22.77 $22.78 $22.78 129,921
2019-04-23 $22.83 $22.90 $22.83 $22.88 $22.88 115,187
2019-04-22 $22.74 $23.15 $22.74 $22.97 $22.97 117,926
2019-04-18 $22.84 $22.90 $22.80 $22.88 $22.88 148,443
2019-04-17 $22.98 $23.03 $22.84 $22.85 $22.85 125,183
2019-04-16 $23.01 $23.01 $22.92 $22.99 $22.99 183,217
2019-04-15 $23.06 $23.10 $23.03 $23.07 $23.07 213,458
2019-04-12 $23.18 $23.22 $23.14 $23.19 $23.19 152,989
2019-04-11 $23.22 $23.22 $23.02 $23.07 $23.07 134,301
2019-04-10 $23.22 $23.33 $23.19 $23.28 $23.28 169,920
2019-04-09 $23.20 $23.21 $23.14 $23.16 $23.16 95,781
2019-04-08 $23.20 $23.26 $23.19 $23.22 $23.22 99,445
2019-04-05 $23.05 $23.10 $22.98 $23.09 $23.09 127,231
2019-04-04 $22.96 $23.12 $22.95 $23.05 $23.05 109,825
2019-04-03 $22.99 $23.03 $22.92 $23.01 $23.01 456,072
2019-04-02 $22.81 $22.94 $22.80 $22.93 $22.93 208,978
2019-04-01 $22.80 $22.90 $22.78 $22.83 $22.83 332,133
2019-03-29 $22.85 $22.85 $22.63 $22.66 $22.66 434,335
2019-03-28 $22.60 $22.69 $22.60 $22.67 $22.67 139,363
2019-03-27 $22.91 $22.91 $22.70 $22.78 $22.78 153,198
2019-03-26 $23.00 $23.04 $22.93 $22.96 $22.96 766,718
2019-03-25 $22.80 $22.98 $22.80 $22.92 $22.92 172,285
2019-03-22 $22.93 $22.96 $22.77 $22.85 $22.85 248,658
2019-03-21 $23.04 $23.11 $22.99 $23.05 $23.05 147,051
2019-03-20 $22.97 $23.14 $22.93 $23.13 $23.13 217,407
2019-03-19 $23.00 $23.05 $22.87 $22.93 $22.93 188,417
2019-03-18 $22.86 $22.93 $22.82 $22.89 $22.89 213,751
2019-03-15 $22.67 $22.83 $22.67 $22.78 $22.78 125,658
2019-03-14 $22.75 $22.78 $22.69 $22.69 $22.69 118,981
2019-03-13 $22.67 $22.81 $22.64 $22.80 $22.80 153,370
2019-03-12 $22.52 $22.61 $22.51 $22.58 $22.58 98,958
2019-03-11 $22.47 $22.47 $22.34 $22.39 $22.39 168,748
2019-03-08 $22.32 $22.45 $22.24 $22.44 $22.44 187,343
2019-03-07 $22.53 $22.53 $22.41 $22.42 $22.42 660,452
2019-03-06 $22.61 $22.61 $22.48 $22.53 $22.53 225,139
2019-03-05 $22.65 $22.69 $22.57 $22.69 $22.69 361,446
2019-03-04 $22.62 $22.70 $22.47 $22.54 $22.54 194,974
2019-03-01 $22.74 $22.78 $22.46 $22.53 $22.53 241,500
2019-02-28 $22.77 $22.82 $22.67 $22.70 $22.70 194,675
2019-02-27 $22.76 $22.84 $22.69 $22.80 $22.80 274,763
2019-02-26 $22.66 $22.72 $22.62 $22.66 $22.66 293,668
2019-02-25 $22.90 $22.90 $22.65 $22.65 $22.65 169,101
2019-02-22 $22.96 $22.98 $22.89 $22.90 $22.90 144,759
2019-02-21 $22.81 $22.86 $22.78 $22.83 $22.83 325,689
2019-02-20 $22.63 $22.85 $22.63 $22.76 $22.76 313,494
2019-02-19 $22.58 $22.68 $22.58 $22.66 $22.66 389,639
2019-02-15 $22.46 $22.60 $22.37 $22.59 $22.59 431,054
2019-02-14 $22.24 $22.27 $22.14 $22.24 $22.24 349,578
2019-02-13 $22.26 $22.37 $22.26 $22.30 $22.30 263,544
2019-02-12 $22.27 $22.33 $22.20 $22.25 $22.25 1,179,227
2019-02-11 $22.12 $22.18 $22.07 $22.12 $22.12 384,318
2019-02-08 $22.35 $22.35 $22.19 $22.26 $22.26 704,347
2019-02-07 $22.47 $22.47 $22.17 $22.28 $22.28 501,594
2019-02-06 $22.49 $22.59 $22.43 $22.52 $22.52 693,214
2019-02-05 $22.50 $22.60 $22.50 $22.53 $22.53 341,636
2019-02-04 $22.41 $22.62 $22.33 $22.60 $22.60 253,601
2019-02-01 $22.50 $22.61 $22.50 $22.56 $22.56 3,067,168
2019-01-31 $22.68 $22.76 $22.43 $22.43 $22.43 403,505
2019-01-30 $22.48 $22.60 $22.48 $22.56 $22.56 508,220
2019-01-29 $22.33 $22.42 $22.32 $22.39 $22.39 265,318
2019-01-28 $22.18 $22.22 $22.13 $22.19 $22.19 555,973
2019-01-25 $22.35 $22.57 $22.33 $22.54 $22.54 298,745
2019-01-24 $22.26 $22.37 $22.24 $22.31 $22.31 544,473
2019-01-23 $22.34 $22.37 $22.17 $22.26 $22.26 1,029,246
2019-01-22 $22.37 $22.38 $22.16 $22.27 $22.27 541,864
2019-01-18 $22.41 $22.65 $22.33 $22.58 $22.58 472,169
2019-01-17 $22.09 $22.42 $22.09 $22.40 $22.40 225,339
2019-01-16 $22.36 $22.41 $22.22 $22.29 $22.29 274,019
2019-01-15 $22.28 $22.37 $22.17 $22.24 $22.24 330,904
2019-01-14 $22.12 $22.26 $22.12 $22.16 $22.16 328,913
2019-01-11 $22.06 $22.15 $21.99 $22.11 $22.11 262,169
2019-01-10 $22.08 $22.11 $22.00 $22.03 $22.03 1,679,627
2019-01-09 $22.13 $22.21 $21.98 $22.18 $22.18 288,385
2019-01-08 $21.87 $21.97 $21.83 $21.87 $21.87 325,223
2019-01-07 $21.78 $21.88 $21.73 $21.75 $21.75 446,673
2019-01-04 $21.61 $21.71 $21.57 $21.69 $21.69 683,410
2019-01-03 $21.37 $21.41 $21.14 $21.41 $21.41 303,640
2019-01-02 $20.99 $21.46 $20.99 $21.24 $21.24 577,707
2018-12-31 $21.32 $21.34 $21.09 $21.22 $21.22 2,009,683
2018-12-28 $21.43 $21.49 $21.36 $21.40 $21.40 1,102,329
2018-12-27 $21.40 $21.55 $21.40 $21.54 $21.54 1,717,267
2018-12-26 $21.22 $21.66 $20.38 $21.65 $21.65 1,410,450
2018-12-24 $21.57 $21.58 $21.45 $21.47 $21.47 694,625
2018-12-21 $21.74 $21.79 $21.63 $21.67 $21.67 1,614,822
2018-12-20 $22.10 $22.16 $21.81 $21.89 $21.89 1,314,864
2018-12-19 $21.97 $22.13 $21.95 $22.00 $22.00 922,212
2018-12-18 $22.23 $22.30 $21.99 $22.04 $22.04 694,704
2018-12-17 $22.52 $22.52 $22.16 $22.20 $22.20 554,314
2018-12-14 $22.90 $22.90 $22.54 $22.55 $22.55 708,397
2018-12-13 $22.98 $23.04 $22.14 $23.03 $23.03 519,732
2018-12-12 $22.96 $23.06 $22.83 $22.86 $22.86 689,746
2018-12-11 $23.17 $23.17 $22.94 $23.01 $23.01 1,102,000
2018-12-10 $23.14 $23.23 $22.97 $23.04 $23.04 697,585
2018-12-07 $23.30 $23.47 $23.28 $23.30 $23.30 490,672
2018-12-06 $22.79 $22.99 $22.70 $22.99 $22.99 1,090,153
2018-12-04 $23.30 $23.39 $23.20 $23.22 $23.22 398,046
2018-12-03 $23.13 $23.23 $23.02 $23.09 $23.09 480,480
2018-11-30 $22.81 $22.97 $22.73 $22.95 $22.95 1,337,511
2018-11-29 $22.93 $23.06 $22.84 $22.96 $22.96 608,627
2018-11-28 $22.68 $23.05 $22.65 $22.92 $22.92 423,211
2018-11-27 $22.51 $22.56 $22.40 $22.51 $22.51 570,080
2018-11-26 $22.53 $22.67 $22.47 $22.61 $22.61 514,127
2018-11-23 $22.92 $22.92 $22.75 $22.80 $22.80 268,961
2018-11-21 $23.24 $23.56 $23.19 $23.23 $23.23 689,715
2018-11-20 $23.42 $23.43 $22.86 $23.13 $23.13 1,943,838
2018-11-19 $23.46 $23.74 $23.32 $23.59 $23.59 360,500
2018-11-16 $23.11 $23.52 $23.11 $23.50 $23.50 337,205
2018-11-15 $23.36 $23.43 $22.95 $22.96 $22.96 375,218
2018-11-14 $23.32 $23.73 $23.26 $23.67 $23.67 897,053
2018-11-13 $23.10 $23.17 $22.80 $22.84 $22.84 444,930
2018-11-12 $23.14 $23.23 $23.03 $23.07 $23.07 152,237
2018-11-09 $23.02 $23.19 $22.94 $23.01 $23.01 787,882
2018-11-08 $23.29 $23.29 $23.08 $23.17 $23.17 285,183
2018-11-07 $23.33 $23.48 $23.22 $23.30 $23.30 241,254
2018-11-06 $23.43 $23.48 $23.24 $23.31 $23.31 196,599
2018-11-05 $23.52 $23.62 $23.41 $23.45 $23.45 307,102
2018-11-02 $23.27 $23.40 $23.24 $23.36 $23.36 213,631
2018-11-01 $23.26 $23.43 $23.20 $23.24 $23.24 1,585,345
2018-10-31 $23.24 $23.33 $23.12 $23.16 $23.16 255,481
2018-10-30 $23.34 $23.39 $23.23 $23.29 $23.29 129,987
2018-10-29 $23.62 $23.65 $23.42 $23.44 $23.44 291,058
2018-10-26 $23.48 $23.77 $23.48 $23.76 $23.76 277,264
2018-10-25 $23.63 $23.69 $23.56 $23.56 $23.56 188,292
2018-10-24 $23.87 $23.87 $23.61 $23.61 $23.61 207,884
2018-10-23 $23.82 $23.89 $23.72 $23.77 $23.77 154,065
2018-10-22 $23.96 $23.99 $23.93 $23.97 $23.97 174,332
2018-10-19 $24.03 $24.16 $24.00 $24.04 $24.04 150,802
2018-10-18 $24.06 $24.10 $23.93 $23.94 $23.94 185,442
2018-10-17 $24.32 $24.38 $24.17 $24.27 $24.27 104,563
2018-10-16 $24.31 $24.41 $24.30 $24.34 $24.34 220,771
2018-10-15 $24.22 $24.39 $24.20 $24.37 $24.37 270,216
2018-10-12 $24.15 $24.17 $24.02 $24.11 $24.11 102,480
2018-10-11 $23.96 $24.11 $23.92 $23.96 $23.96 266,449
2018-10-10 $24.41 $24.41 $24.06 $24.06 $24.06 330,698
2018-10-09 $24.36 $24.45 $24.28 $24.43 $24.43 516,767
2018-10-08 $24.22 $24.35 $24.21 $24.33 $24.33 143,266
2018-10-05 $24.37 $24.37 $24.24 $24.30 $24.30 126,640
2018-10-04 $24.59 $24.62 $24.25 $24.31 $24.31 113,731
2018-10-03 $24.47 $24.65 $24.42 $24.59 $24.59 190,702
2018-10-02 $24.32 $24.43 $24.30 $24.38 $24.38 193,453
2018-10-01 $23.77 $24.18 $23.77 $24.15 $24.15 1,575,990
2018-09-28 $23.64 $23.88 $23.64 $23.76 $23.76 660,114
2018-09-27 $23.59 $23.64 $23.34 $23.62 $23.62 81,104
2018-09-26 $23.66 $23.73 $23.55 $23.55 $23.55 200,216
2018-09-25 $23.69 $23.79 $23.65 $23.69 $23.69 125,898
2018-09-24 $23.61 $23.70 $23.58 $23.63 $23.63 218,470
2018-09-21 $23.40 $23.56 $23.39 $23.51 $23.51 110,269
2018-09-20 $23.23 $23.36 $23.17 $23.32 $23.32 207,677
2018-09-19 $23.02 $23.17 $23.02 $23.14 $23.14 111,126
2018-09-18 $22.93 $23.00 $22.87 $22.96 $22.96 316,099
2018-09-17 $22.85 $22.92 $22.75 $22.76 $22.76 164,266
2018-09-14 $22.90 $22.96 $22.78 $22.81 $22.81 246,508
2018-09-13 $23.16 $23.19 $22.91 $22.95 $22.95 352,953
2018-09-12 $23.12 $23.30 $23.10 $23.20 $23.20 335,989
2018-09-11 $22.92 $23.05 $22.85 $23.02 $23.02 752,061
2018-09-10 $23.00 $23.06 $22.97 $23.03 $23.03 226,627
2018-09-07 $22.79 $22.93 $22.78 $22.93 $22.93 264,794
2018-09-06 $22.99 $23.05 $22.77 $22.88 $22.88 402,617
2018-09-05 $23.05 $23.08 $22.92 $22.94 $22.94 451,462
2018-09-04 $23.07 $23.12 $22.98 $23.03 $23.03 330,757
2018-08-31 $23.28 $23.37 $23.22 $23.27 $23.27 248,604
2018-08-30 $23.30 $23.30 $23.14 $23.18 $23.18 280,581
2018-08-29 $23.22 $23.31 $23.13 $23.30 $23.30 361,385
2018-08-28 $23.32 $23.33 $23.08 $23.09 $23.09 438,373
2018-08-27 $23.15 $23.29 $23.15 $23.25 $23.25 395,216
2018-08-24 $23.28 $23.35 $23.19 $23.20 $23.20 214,730
2018-08-23 $23.01 $23.13 $23.01 $23.03 $23.03 193,983
2018-08-22 $23.24 $23.28 $23.11 $23.20 $23.20 401,101
2018-08-21 $23.22 $23.25 $23.12 $23.14 $23.14 421,757
2018-08-20 $23.18 $23.18 $23.10 $23.13 $23.13 218,879
2018-08-17 $22.07 $23.20 $22.07 $23.19 $23.19 138,336
2018-08-16 $22.92 $23.07 $22.92 $22.96 $22.96 1,224,737
2018-08-15 $22.98 $22.98 $22.67 $22.73 $22.73 516,133
2018-08-14 $23.31 $23.36 $23.21 $23.25 $23.25 482,832
2018-08-13 $23.20 $23.28 $23.01 $23.19 $23.19 364,851
2018-08-10 $23.55 $23.69 $23.37 $23.37 $23.37 150,230
2018-08-09 $23.73 $23.76 $23.57 $23.59 $23.59 180,597
2018-08-08 $23.82 $23.82 $23.60 $23.68 $23.68 153,504
2018-08-07 $23.85 $23.85 $23.75 $23.78 $23.78 93,139
2018-08-06 $23.58 $23.73 $23.56 $23.64 $23.64 256,830
2018-08-03 $23.48 $23.68 $23.48 $23.60 $23.60 244,290
2018-08-02 $23.36 $23.61 $23.29 $23.46 $23.46 280,601
2018-08-01 $23.52 $23.55 $23.35 $23.37 $23.37 2,510,799
2018-07-31 $23.73 $23.86 $23.73 $23.74 $23.74 770,121
2018-07-30 $23.70 $23.80 $23.70 $23.72 $23.72 231,934
2018-07-27 $23.59 $23.70 $23.52 $23.57 $23.57 397,694
2018-07-26 $23.71 $23.71 $23.57 $23.58 $23.58 212,351
2018-07-25 $23.52 $23.69 $23.45 $23.69 $23.69 513,535
2018-07-24 $23.25 $23.45 $23.25 $23.33 $23.33 440,453
2018-07-23 $23.31 $23.31 $23.14 $23.18 $23.18 312,908
2018-07-20 $23.15 $23.23 $23.12 $23.19 $23.19 227,092
2018-07-19 $22.89 $23.08 $22.87 $23.01 $23.01 354,689
2018-07-18 $22.70 $23.07 $22.69 $23.02 $23.02 266,157
2018-07-17 $22.93 $22.99 $22.88 $22.91 $22.91 1,752,619
2018-07-16 $23.03 $23.13 $22.92 $22.96 $22.96 225,640
2018-07-13 $23.18 $23.31 $23.10 $23.20 $23.20 211,392
2018-07-12 $23.22 $23.30 $23.10 $23.27 $23.27 2,435,360
2018-07-11 $23.59 $23.59 $23.09 $23.17 $23.17 681,217
2018-07-10 $24.14 $24.14 $23.78 $23.82 $23.82 2,247,169
2018-07-09 $24.02 $24.05 $23.90 $23.97 $23.97 396,264
2018-07-06 $23.66 $24.00 $23.66 $23.98 $23.98 417,975
2018-07-05 $23.90 $23.94 $23.74 $23.80 $23.80 543,108
2018-07-03 $24.05 $24.09 $23.84 $23.89 $23.89 2,380,022
2018-07-02 $24.18 $24.18 $23.86 $23.88 $23.88 415,543
2018-06-29 $24.23 $24.46 $24.23 $24.35 $24.35 173,938
2018-06-28 $24.30 $24.32 $24.13 $24.18 $24.18 210,935
2018-06-27 $24.28 $24.36 $24.21 $24.23 $24.23 95,387
2018-06-26 $24.01 $24.15 $23.92 $24.15 $24.15 272,296
2018-06-25 $24.10 $24.10 $23.94 $23.99 $23.99 273,721
2018-06-22 $24.26 $24.40 $24.19 $24.39 $24.39 230,468
2018-06-21 $24.07 $24.15 $24.06 $24.08 $24.08 294,186
2018-06-20 $24.30 $24.30 $24.05 $24.15 $24.15 201,494
2018-06-19 $24.10 $24.15 $23.87 $24.15 $24.15 303,694
2018-06-18 $24.40 $24.49 $24.35 $24.46 $24.46 176,643
2018-06-15 $24.70 $24.72 $24.47 $24.47 $24.47 166,925
2018-06-14 $25.14 $25.14 $24.91 $24.93 $24.93 147,977
2018-06-13 $24.97 $25.23 $24.97 $25.21 $25.21 299,132
2018-06-12 $25.12 $25.21 $25.06 $25.17 $25.17 144,036
2018-06-11 $25.15 $25.20 $25.07 $25.09 $25.09 443,330
2018-06-08 $25.13 $25.23 $25.10 $25.21 $25.21 264,063
2018-06-07 $25.26 $25.29 $25.13 $25.18 $25.18 111,881
2018-06-06 $25.17 $25.22 $25.09 $25.18 $25.18 576,966
2018-06-05 $24.97 $25.11 $24.92 $25.05 $25.05 1,537,137
2018-06-04 $25.22 $25.24 $25.00 $25.03 $25.03 1,822,923
2018-06-01 $25.35 $25.38 $25.26 $25.30 $25.30 517,639
2018-05-31 $25.46 $25.57 $25.37 $25.43 $25.43 155,453
2018-05-30 $25.31 $25.45 $25.25 $25.45 $25.45 140,899
2018-05-29 $25.80 $25.80 $25.19 $25.25 $25.25 299,328
2018-05-25 $25.59 $25.59 $25.40 $25.47 $25.47 193,442
2018-05-24 $25.74 $25.79 $25.65 $25.67 $25.67 117,485
2018-05-23 $25.55 $25.69 $25.51 $25.68 $25.68 175,815
2018-05-22 $25.70 $25.73 $25.57 $25.57 $25.57 174,888
2018-05-21 $25.41 $25.50 $25.33 $25.49 $25.49 171,589
2018-05-18 $25.27 $25.39 $25.27 $25.28 $25.28 163,899
2018-05-17 $25.32 $25.39 $25.24 $25.27 $25.27 72,341
2018-05-16 $25.14 $25.22 $25.11 $25.20 $25.20 139,619
2018-05-15 $25.18 $25.22 $25.05 $25.19 $25.19 192,755
2018-05-14 $25.14 $25.31 $25.14 $25.27 $25.27 102,868
2018-05-11 $25.28 $25.28 $25.14 $25.14 $25.14 86,880
2018-05-10 $25.30 $25.35 $25.16 $25.30 $25.30 141,276
2018-05-09 $25.18 $25.25 $25.15 $25.20 $25.20 502,614
2018-05-08 $25.13 $25.15 $24.80 $25.11 $25.11 133,230
2018-05-07 $25.16 $25.18 $24.99 $25.01 $25.01 336,711
2018-05-04 $25.03 $25.20 $25.01 $25.16 $25.16 231,344
2018-05-03 $24.96 $25.11 $24.92 $25.10 $25.10 316,672
2018-05-02 $24.92 $25.05 $24.91 $24.97 $24.97 270,295
2018-05-01 $24.92 $25.00 $24.87 $24.98 $24.98 276,123
2018-04-30 $24.90 $25.08 $24.89 $24.99 $24.99 260,462
2018-04-27 $24.79 $24.99 $24.79 $24.97 $24.97 87,434
2018-04-26 $25.00 $25.01 $24.87 $24.97 $24.97 305,828
2018-04-25 $24.77 $24.91 $24.76 $24.91 $24.91 234,587
2018-04-24 $24.84 $24.96 $24.82 $24.85 $24.85 126,876
2018-04-23 $24.87 $24.91 $24.77 $24.88 $24.88 425,136
2018-04-20 $24.97 $25.12 $24.92 $25.09 $25.09 283,909
2018-04-19 $25.27 $25.28 $25.10 $25.14 $25.14 180,476
2018-04-18 $25.28 $25.33 $25.17 $25.29 $25.29 219,621
2018-04-17 $24.78 $24.86 $24.73 $24.82 $24.82 122,440
2018-04-16 $25.01 $25.01 $24.80 $24.80 $24.80 126,202
2018-04-13 $24.95 $24.95 $24.86 $24.89 $24.89 169,705
2018-04-12 $24.69 $24.84 $24.67 $24.81 $24.81 261,993
2018-04-11 $24.81 $25.03 $24.80 $24.86 $24.86 171,642
2018-04-10 $24.62 $24.78 $24.62 $24.78 $24.78 172,517
2018-04-09 $24.28 $24.52 $24.28 $24.47 $24.47 148,517
2018-04-06 $24.20 $24.25 $24.06 $24.14 $24.14 108,521
2018-04-05 $24.06 $24.23 $24.06 $24.22 $24.22 156,666
2018-04-04 $23.88 $24.10 $23.78 $24.10 $24.10 189,936
2018-04-03 $24.20 $24.28 $24.18 $24.20 $24.20 1,783,717
2018-04-02 $24.29 $24.35 $24.10 $24.13 $24.13 476,848
2018-03-29 $24.19 $24.38 $24.11 $24.35 $24.35 384,874
2018-03-28 $24.12 $24.15 $24.04 $24.09 $24.09 235,947
2018-03-27 $24.30 $24.32 $24.15 $24.16 $24.16 207,748
2018-03-26 $24.35 $24.36 $24.25 $24.28 $24.28 149,445
2018-03-23 $24.22 $24.31 $24.14 $24.25 $24.25 144,507
2018-03-22 $24.23 $24.28 $24.12 $24.18 $24.18 158,394
2018-03-21 $24.22 $24.42 $24.21 $24.37 $24.37 173,478
2018-03-20 $24.08 $24.16 $24.01 $24.07 $24.07 190,201
2018-03-19 $24.15 $24.15 $23.97 $24.03 $24.03 179,128
2018-03-16 $24.23 $24.29 $24.13 $24.28 $24.28 296,096
2018-03-15 $24.37 $24.37 $24.21 $24.25 $24.25 281,332
2018-03-14 $24.47 $24.49 $24.32 $24.36 $24.36 130,818
2018-03-13 $24.41 $24.55 $24.39 $24.41 $24.41 228,838
2018-03-12 $24.42 $24.42 $24.27 $24.38 $24.38 151,318
2018-03-09 $24.35 $24.48 $24.33 $24.45 $24.45 190,190
2018-03-08 $24.45 $24.45 $24.29 $24.37 $24.37 327,544
2018-03-07 $24.68 $24.74 $24.46 $24.52 $24.52 313,450
2018-03-06 $24.80 $24.83 $24.73 $24.78 $24.78 537,325
2018-03-05 $24.50 $24.71 $24.43 $24.67 $24.67 266,014
2018-03-02 $24.54 $24.59 $24.43 $24.55 $24.55 545,473
2018-03-01 $24.39 $24.64 $24.30 $24.63 $24.63 639,326
2018-02-28 $24.74 $24.78 $24.47 $24.49 $24.49 573,745
2018-02-27 $24.70 $24.77 $24.62 $24.66 $24.66 420,103
2018-02-26 $24.80 $24.87 $24.72 $24.82 $24.82 603,925
2018-02-23 $24.62 $24.72 $24.57 $24.72 $24.72 474,625
2018-02-22 $24.55 $24.70 $24.50 $24.64 $24.64 467,926
2018-02-21 $24.48 $24.58 $24.44 $24.44 $24.44 612,271
2018-02-20 $24.62 $24.63 $24.42 $24.43 $24.43 625,424
2018-02-16 $24.50 $24.57 $24.44 $24.49 $24.49 630,592
2018-02-15 $24.40 $24.58 $24.29 $24.58 $24.58 486,255
2018-02-14 $24.03 $24.49 $23.99 $24.46 $24.46 556,308
2018-02-13 $23.96 $24.13 $23.96 $24.10 $24.10 495,681
2018-02-12 $23.88 $23.99 $23.88 $23.94 $23.94 591,882
2018-02-09 $23.93 $23.93 $23.58 $23.76 $23.76 1,265,162
2018-02-08 $24.24 $24.27 $24.03 $24.04 $24.04 363,644
2018-02-07 $24.44 $24.48 $24.14 $24.18 $24.18 489,841
2018-02-06 $24.45 $24.57 $24.42 $24.52 $24.52 553,342
2018-02-05 $24.70 $24.78 $24.52 $24.54 $24.54 716,877
2018-02-02 $24.93 $24.93 $24.69 $24.76 $24.76 1,079,540
2018-02-01 $24.96 $25.15 $24.91 $25.13 $25.13 2,627,839
2018-01-31 $25.10 $25.10 $24.93 $25.02 $25.02 648,493
2018-01-30 $25.30 $25.30 $25.10 $25.15 $25.15 1,035,281
2018-01-29 $25.27 $25.32 $25.18 $25.27 $25.27 652,178
2018-01-26 $25.21 $25.38 $25.20 $25.32 $25.32 525,037
2018-01-25 $25.39 $25.41 $25.08 $25.14 $25.14 936,078
2018-01-24 $24.98 $25.26 $24.98 $25.25 $25.25 737,303
2018-01-23 $24.79 $24.92 $24.72 $24.87 $24.87 380,972
2018-01-22 $24.68 $24.75 $24.65 $24.75 $24.75 874,863
2018-01-19 $24.64 $24.72 $24.59 $24.62 $24.62 805,319
2018-01-18 $24.65 $24.70 $24.55 $24.63 $24.63 288,676
2018-01-17 $24.60 $24.72 $24.56 $24.67 $24.67 634,602
2018-01-16 $24.55 $24.61 $24.49 $24.57 $24.57 454,782
2018-01-12 $24.58 $24.72 $24.53 $24.71 $24.71 309,849
2018-01-11 $24.55 $24.61 $24.50 $24.51 $24.51 283,674
2018-01-10 $24.59 $24.59 $24.44 $24.50 $24.50 608,960
2018-01-09 $24.35 $24.50 $24.27 $24.50 $24.50 926,184
2018-01-08 $24.39 $24.40 $24.26 $24.36 $24.36 240,549
2018-01-05 $24.43 $24.45 $24.37 $24.42 $24.42 155,019
2018-01-04 $24.61 $24.65 $24.55 $24.57 $24.57 157,126
2018-01-03 $24.59 $24.62 $24.52 $24.60 $24.60 273,664
2018-01-02 $24.55 $24.63 $24.52 $24.58 $24.58 883,416
2017-12-29 $24.43 $24.52 $24.38 $24.41 $24.41 322,330
2017-12-28 $24.24 $24.33 $24.23 $24.33 $24.33 370,047
2017-12-27 $24.05 $24.14 $24.05 $24.12 $24.12 319,094
2017-12-26 $23.81 $24.04 $23.80 $23.97 $23.97 808,655
2017-12-22 $23.61 $23.70 $23.59 $23.69 $23.69 400,576
2017-12-21 $23.43 $23.56 $23.42 $23.53 $23.53 293,171
2017-12-20 $23.48 $23.50 $23.40 $23.47 $23.47 603,657
2017-12-19 $23.37 $23.41 $23.31 $23.35 $23.35 300,956
2017-12-18 $23.31 $23.39 $23.27 $23.28 $23.28 265,227
2017-12-15 $23.15 $23.27 $23.14 $23.19 $23.19 151,120
2017-12-14 $23.10 $23.13 $23.01 $23.11 $23.11 486,621
2017-12-13 $23.08 $23.08 $22.98 $23.04 $23.04 423,533
2017-12-12 $23.21 $23.21 $22.96 $23.02 $23.02 947,818
2017-12-11 $23.16 $23.25 $23.15 $23.19 $23.19 1,285,942
2017-12-08 $23.22 $23.22 $23.10 $23.16 $23.16 96,094
2017-12-07 $23.09 $23.12 $23.04 $23.05 $23.05 135,731
2017-12-06 $23.48 $23.48 $23.17 $23.20 $23.20 124,906
2017-12-05 $23.53 $23.59 $23.46 $23.50 $23.50 215,950
2017-12-04 $23.84 $23.84 $23.68 $23.68 $23.68 1,239,379
2017-12-01 $23.87 $24.07 $23.85 $23.95 $23.95 1,050,941
2017-11-30 $23.89 $23.90 $23.67 $23.69 $23.69 415,278
2017-11-29 $23.99 $24.06 $23.85 $23.93 $23.93 447,084
2017-11-28 $24.01 $24.03 $23.93 $24.02 $24.02 774,502
2017-11-27 $24.11 $24.11 $23.96 $24.04 $24.04 113,695
2017-11-24 $24.42 $24.42 $24.05 $24.09 $24.09 51,768
2017-11-22 $24.05 $24.11 $24.00 $24.09 $24.09 99,404
2017-11-21 $23.91 $23.97 $23.87 $23.92 $23.92 206,832
2017-11-20 $23.82 $23.83 $23.75 $23.81 $23.81 97,819
2017-11-17 $23.77 $24.04 $23.77 $24.03 $24.03 86,537
2017-11-16 $23.78 $23.79 $23.66 $23.68 $23.68 60,996
2017-11-15 $23.75 $23.80 $23.69 $23.77 $23.77 286,310
2017-11-14 $24.05 $24.05 $23.74 $23.76 $23.76 207,902
2017-11-13 $24.20 $24.25 $24.12 $24.14 $24.14 43,289
2017-11-10 $24.23 $24.28 $24.13 $24.20 $24.20 53,717
2017-11-09 $24.22 $24.33 $24.21 $24.23 $24.23 252,512
2017-11-08 $24.30 $24.39 $24.22 $24.26 $24.26 96,346
2017-11-07 $24.34 $24.34 $24.22 $24.26 $24.26 53,625
2017-11-06 $24.16 $24.49 $24.14 $24.46 $24.46 325,260
2017-11-03 $24.05 $24.09 $23.89 $24.04 $24.04 129,770
2017-11-02 $24.00 $24.02 $23.91 $24.01 $24.01 109,642
2017-11-01 $23.94 $24.03 $23.87 $23.94 $23.94 238,733
2017-10-31 $23.79 $23.87 $23.72 $23.86 $23.86 198,430
2017-10-30 $23.77 $23.83 $23.74 $23.80 $23.80 531,192
2017-10-27 $23.55 $23.76 $23.52 $23.76 $23.76 77,743
2017-10-26 $23.72 $23.75 $23.63 $23.74 $23.74 104,417
2017-10-25 $23.75 $23.81 $23.72 $23.73 $23.73 241,698
2017-10-24 $23.61 $23.81 $23.61 $23.78 $23.78 90,612
2017-10-23 $23.59 $23.67 $23.58 $23.65 $23.65 38,957
2017-10-20 $23.61 $23.62 $23.46 $23.53 $23.53 45,884
2017-10-19 $23.47 $23.61 $23.47 $23.56 $23.56 77,193
2017-10-18 $23.58 $23.61 $23.51 $23.54 $23.54 69,668
2017-10-17 $23.70 $23.71 $23.57 $23.61 $23.61 536,918
2017-10-16 $23.82 $23.87 $23.73 $23.76 $23.76 148,885
2017-10-13 $23.67 $23.73 $23.62 $23.71 $23.71 66,848
2017-10-12 $23.36 $23.54 $23.33 $23.49 $23.49 99,710
2017-10-11 $23.40 $23.40 $23.34 $23.39 $23.39 63,016
2017-10-10 $23.36 $23.42 $23.28 $23.38 $23.38 57,902
2017-10-09 $23.13 $23.19 $23.12 $23.15 $23.15 102,025
2017-10-06 $23.10 $23.13 $23.03 $23.11 $23.11 372,689
2017-10-05 $23.24 $23.36 $23.24 $23.28 $23.28 68,710
2017-10-04 $23.14 $23.16 $23.07 $23.09 $23.09 218,821
2017-10-03 $23.02 $23.09 $23.02 $23.04 $23.04 1,097,747
2017-10-02 $22.98 $23.06 $22.92 $23.00 $23.00 240,345
2017-09-29 $23.26 $23.33 $23.24 $23.26 $23.26 84,624
2017-09-28 $23.37 $23.39 $23.27 $23.33 $23.33 97,268
2017-09-27 $23.38 $23.39 $23.29 $23.37 $23.37 50,075
2017-09-26 $23.43 $23.43 $23.33 $23.34 $23.34 53,258
2017-09-25 $23.35 $23.58 $23.35 $23.56 $23.56 348,765
2017-09-22 $23.39 $23.43 $23.35 $23.41 $23.41 60,212
2017-09-21 $23.41 $23.42 $23.31 $23.33 $23.33 154,951
2017-09-20 $23.49 $23.66 $23.49 $23.58 $23.58 107,749
2017-09-19 $23.58 $23.58 $23.33 $23.41 $23.41 69,151
2017-09-18 $23.46 $23.51 $23.43 $23.46 $23.46 1,045,545
2017-09-15 $23.44 $23.51 $23.37 $23.50 $23.50 88,924
2017-09-14 $23.41 $23.56 $23.41 $23.45 $23.45 81,761
2017-09-13 $23.35 $23.45 $23.34 $23.43 $23.43 135,925
2017-09-12 $23.40 $23.46 $23.26 $23.38 $23.38 556,968
2017-09-11 $23.34 $23.41 $23.30 $23.38 $23.38 1,104,701
2017-09-08 $23.58 $23.58 $23.32 $23.34 $23.34 96,840
2017-09-07 $23.73 $23.73 $23.62 $23.67 $23.67 321,360
2017-09-06 $23.63 $23.71 $23.55 $23.69 $23.69 189,660
2017-09-05 $23.51 $23.61 $23.49 $23.49 $23.49 497,703
2017-09-01 $23.40 $23.44 $23.25 $23.44 $23.44 101,114
2017-08-31 $22.91 $23.33 $22.91 $23.31 $23.31 111,714
2017-08-30 $22.90 $22.90 $22.81 $22.82 $22.82 126,933
2017-08-29 $22.96 $23.03 $22.90 $22.92 $22.92 100,023
2017-08-28 $22.92 $22.98 $22.86 $22.96 $22.96 247,281
2017-08-25 $23.00 $23.00 $22.84 $22.89 $22.89 85,297
2017-08-24 $22.93 $22.98 $22.87 $22.98 $22.98 113,405
2017-08-23 $22.83 $22.91 $22.78 $22.89 $22.89 58,058
2017-08-22 $22.87 $22.89 $22.77 $22.79 $22.79 106,661
2017-08-21 $22.82 $22.88 $22.79 $22.80 $22.80 95,763
2017-08-18 $22.70 $22.90 $22.67 $22.88 $22.88 86,538
2017-08-17 $22.65 $22.69 $22.57 $22.63 $22.63 200,143
2017-08-16 $22.74 $22.79 $22.66 $22.69 $22.69 366,263
2017-08-15 $22.62 $22.66 $22.60 $22.61 $22.61 121,681
2017-08-14 $22.86 $22.91 $22.76 $22.82 $22.82 242,296
2017-08-11 $22.91 $23.03 $22.90 $23.00 $23.00 1,269,816
2017-08-10 $23.31 $23.37 $22.93 $22.93 $22.93 302,619
2017-08-09 $23.19 $23.25 $23.16 $23.25 $23.25 324,205
2017-08-08 $23.04 $23.13 $22.98 $23.09 $23.09 50,873
2017-08-07 $22.88 $23.02 $22.87 $23.01 $23.01 106,386
2017-08-04 $22.89 $22.90 $22.80 $22.87 $22.87 268,325
2017-08-03 $23.00 $23.05 $22.89 $22.89 $22.89 98,163
2017-08-02 $23.04 $23.09 $22.94 $23.06 $23.06 695,486
2017-08-01 $23.13 $23.13 $22.88 $22.95 $22.95 79,191
2017-07-31 $23.16 $23.28 $23.13 $23.27 $23.27 271,521
2017-07-28 $23.26 $23.33 $23.23 $23.27 $23.27 236,295
2017-07-27 $23.19 $23.23 $23.14 $23.17 $23.17 113,210
2017-07-26 $22.78 $23.05 $22.78 $23.03 $23.03 121,786
2017-07-25 $22.88 $22.89 $22.78 $22.82 $22.82 188,643
2017-07-24 $22.69 $22.74 $22.61 $22.68 $22.68 89,363
2017-07-21 $22.97 $22.97 $22.76 $22.79 $22.79 78,450
2017-07-20 $23.07 $23.13 $22.97 $22.98 $22.98 87,185
2017-07-19 $22.87 $23.01 $22.87 $22.99 $22.99 203,372
2017-07-18 $22.97 $22.97 $22.79 $22.82 $22.82 159,665
2017-07-17 $22.75 $22.80 $22.68 $22.70 $22.70 71,906
2017-07-14 $22.58 $22.72 $22.58 $22.71 $22.71 275,732
2017-07-13 $22.59 $22.60 $22.42 $22.45 $22.45 195,791
2017-07-12 $22.80 $22.86 $22.65 $22.65 $22.65 685,575
2017-07-11 $22.53 $22.80 $22.53 $22.78 $22.78 91,852
2017-07-10 $22.49 $22.61 $22.48 $22.58 $22.58 87,460
2017-07-07 $22.52 $22.52 $22.33 $22.38 $22.38 870,664
2017-07-06 $22.57 $22.66 $22.15 $22.57 $22.57 301,756
2017-07-05 $22.66 $22.81 $22.45 $22.58 $22.58 1,347,811
2017-07-03 $22.76 $22.91 $22.76 $22.81 $22.81 254,779
2017-06-30 $22.37 $22.68 $22.35 $22.67 $22.67 446,267
2017-06-29 $22.21 $22.33 $22.21 $22.23 $22.23 82,682
2017-06-28 $21.98 $22.12 $21.98 $22.09 $22.09 124,341
2017-06-27 $21.93 $22.04 $21.91 $21.98 $21.98 178,187
2017-06-26 $21.75 $21.82 $21.67 $21.81 $21.81 98,507
2017-06-23 $21.74 $21.77 $21.65 $21.72 $21.72 100,911
2017-06-22 $21.77 $21.77 $21.61 $21.62 $21.62 218,926
2017-06-21 $21.94 $21.94 $21.65 $21.69 $21.69 256,114
2017-06-20 $21.92 $21.92 $21.77 $21.87 $21.87 370,120
2017-06-19 $22.18 $22.19 $22.03 $22.03 $22.03 1,513,308
2017-06-16 $22.22 $22.24 $22.14 $22.23 $22.23 137,253
2017-06-15 $21.97 $22.14 $21.91 $22.14 $22.14 138,439
2017-06-14 $22.36 $22.39 $22.01 $22.02 $22.02 214,320
2017-06-13 $22.27 $22.36 $22.24 $22.34 $22.34 160,012
2017-06-12 $22.49 $22.54 $22.28 $22.28 $22.28 387,488
2017-06-09 $22.54 $22.64 $22.53 $22.59 $22.59 698,545
2017-06-08 $22.53 $22.60 $22.47 $22.50 $22.50 108,814
2017-06-07 $22.61 $22.67 $22.42 $22.46 $22.46 164,877
2017-06-06 $22.46 $22.65 $22.46 $22.64 $22.64 92,792
2017-06-05 $22.50 $22.50 $22.42 $22.46 $22.46 289,715
2017-06-02 $22.49 $22.60 $22.49 $22.56 $22.56 97,429
2017-06-01 $22.70 $22.70 $22.57 $22.58 $22.58 90,679
2017-05-31 $22.64 $22.75 $22.60 $22.68 $22.68 416,884
2017-05-30 $22.92 $22.92 $22.77 $22.84 $22.84 105,612
2017-05-26 $23.03 $23.10 $22.98 $23.07 $23.07 171,743
2017-05-25 $23.26 $23.29 $22.96 $22.97 $22.97 227,235
2017-05-24 $23.27 $23.27 $23.17 $23.25 $23.25 102,934
2017-05-23 $23.40 $23.45 $23.28 $23.30 $23.30 114,211
2017-05-22 $23.41 $23.53 $23.41 $23.47 $23.47 166,420
2017-05-19 $23.15 $23.34 $23.15 $23.32 $23.32 146,266
2017-05-18 $22.84 $22.97 $22.77 $22.88 $22.88 410,999
2017-05-17 $23.08 $23.13 $23.02 $23.06 $23.06 330,945
2017-05-16 $22.96 $22.99 $22.89 $22.92 $22.92 170,623
2017-05-15 $23.12 $23.13 $22.94 $22.97 $22.97 183,049
2017-05-12 $22.89 $22.93 $22.86 $22.91 $22.91 102,844
2017-05-11 $22.84 $22.84 $22.73 $22.78 $22.78 273,511
2017-05-10 $22.56 $22.74 $22.56 $22.69 $22.69 275,141
2017-05-09 $22.57 $22.60 $22.45 $22.46 $22.46 499,124
2017-05-08 $22.54 $22.59 $22.43 $22.53 $22.53 2,424,978
2017-05-05 $22.59 $22.73 $22.57 $22.68 $22.68 1,391,600
2017-05-04 $22.71 $22.84 $22.49 $22.51 $22.51 294,797
2017-05-03 $22.93 $23.04 $22.91 $22.92 $22.92 333,736
2017-05-02 $23.17 $23.19 $23.01 $23.04 $23.04 82,520
2017-05-01 $23.10 $23.29 $23.10 $23.18 $23.18 767,000
2017-04-28 $23.09 $23.13 $22.99 $23.08 $23.08 1,405,355
2017-04-27 $22.93 $23.01 $22.83 $23.01 $23.01 844,739
2017-04-26 $23.05 $23.19 $23.02 $23.02 $23.02 117,611
2017-04-25 $22.89 $23.12 $22.89 $23.12 $23.12 212,088
2017-04-24 $23.03 $23.03 $22.90 $23.00 $23.00 128,296
2017-04-21 $23.19 $23.19 $23.00 $23.05 $23.05 197,101
2017-04-20 $23.33 $23.35 $23.19 $23.22 $23.22 238,323
2017-04-19 $23.61 $23.61 $23.25 $23.29 $23.29 116,378
2017-04-18 $23.61 $23.61 $23.42 $23.52 $23.52 143,668
2017-04-17 $23.80 $23.86 $23.70 $23.71 $23.71 145,427
2017-04-13 $23.81 $23.85 $23.75 $23.80 $23.80 90,112
2017-04-12 $23.65 $23.79 $23.62 $23.66 $23.66 100,436
2017-04-11 $23.62 $23.73 $23.55 $23.73 $23.73 399,210
2017-04-10 $23.61 $23.68 $23.59 $23.67 $23.67 167,448
2017-04-07 $23.62 $23.70 $23.56 $23.63 $23.63 166,392
2017-04-06 $23.64 $23.68 $23.58 $23.59 $23.59 119,913
2017-04-05 $23.72 $23.73 $23.56 $23.59 $23.59 1,941,775
2017-04-04 $23.45 $23.51 $23.40 $23.48 $23.48 302,055
2017-04-03 $23.55 $23.57 $23.31 $23.33 $23.33 651,833
2017-03-31 $23.47 $23.54 $23.37 $23.52 $23.52 395,579
2017-03-30 $23.47 $23.60 $23.44 $23.49 $23.49 259,897
2017-03-29 $23.41 $23.51 $23.40 $23.49 $23.49 235,245
2017-03-28 $23.26 $23.39 $23.26 $23.30 $23.30 140,650
2017-03-27 $23.14 $23.20 $23.06 $23.19 $23.19 311,525
2017-03-24 $23.26 $23.29 $23.20 $23.27 $23.27 190,092
2017-03-23 $23.23 $23.28 $23.19 $23.25 $23.25 149,158
2017-03-22 $23.23 $23.35 $23.18 $23.28 $23.28 149,708
2017-03-21 $23.50 $23.50 $23.30 $23.32 $23.32 132,800
2017-03-20 $23.45 $23.52 $23.40 $23.43 $23.43 830,360
2017-03-17 $23.38 $23.45 $23.36 $23.41 $23.41 109,789
2017-03-16 $23.45 $23.45 $23.33 $23.34 $23.34 211,585
2017-03-15 $23.24 $23.33 $23.15 $23.31 $23.31 501,956
2017-03-14 $23.01 $23.13 $22.94 $23.05 $23.05 638,457
2017-03-13 $23.22 $23.29 $23.18 $23.18 $23.18 234,087
2017-03-10 $23.45 $23.45 $23.13 $23.22 $23.22 111,658
2017-03-09 $23.38 $23.46 $23.16 $23.30 $23.30 616,372
2017-03-08 $23.75 $23.82 $23.44 $23.46 $23.46 196,979
2017-03-07 $24.02 $24.02 $23.80 $23.82 $23.82 109,545
2017-03-06 $24.22 $24.22 $24.03 $24.04 $24.04 232,036
2017-03-03 $24.03 $24.13 $23.95 $24.11 $24.11 982,683
2017-03-02 $24.17 $24.21 $23.99 $24.00 $24.00 281,361
2017-03-01 $24.38 $24.44 $24.34 $24.43 $24.43 701,304
2017-02-28 $24.06 $24.30 $24.06 $24.26 $24.26 199,369
2017-02-27 $24.16 $24.22 $24.04 $24.04 $24.04 174,393
2017-02-24 $24.05 $24.20 $24.05 $24.19 $24.19 266,563
2017-02-23 $24.34 $24.36 $24.10 $24.14 $24.14 225,841
2017-02-22 $24.26 $24.26 $24.18 $24.23 $24.23 134,107
2017-02-21 $24.56 $24.56 $24.28 $24.29 $24.29 128,116
2017-02-17 $24.30 $24.40 $24.29 $24.38 $24.38 170,369
2017-02-16 $24.69 $24.69 $24.48 $24.49 $24.49 139,281
2017-02-15 $24.52 $24.67 $24.48 $24.67 $24.67 274,367
2017-02-14 $24.60 $24.66 $24.48 $24.55 $24.55 149,119
2017-02-13 $24.61 $24.63 $24.53 $24.53 $24.53 497,959
2017-02-10 $24.51 $24.80 $24.51 $24.78 $24.78 437,001
2017-02-09 $24.69 $24.69 $24.43 $24.47 $24.47 327,062
2017-02-08 $24.34 $24.52 $24.34 $24.47 $24.47 169,374
2017-02-07 $24.28 $24.31 $24.22 $24.30 $24.30 154,090
2017-02-06 $24.36 $24.42 $24.29 $24.31 $24.31 102,564
2017-02-03 $24.33 $24.44 $24.28 $24.32 $24.32 151,139
2017-02-02 $24.52 $24.55 $24.43 $24.46 $24.46 307,912
2017-02-01 $24.33 $24.52 $24.26 $24.50 $24.50 778,353
2017-01-31 $24.21 $24.30 $24.19 $24.24 $24.24 455,547
2017-01-30 $24.25 $24.25 $24.04 $24.05 $24.05 794,742
2017-01-27 $24.28 $24.38 $24.23 $24.36 $24.36 394,870
2017-01-26 $24.54 $24.60 $24.38 $24.40 $24.40 1,220,526
2017-01-25 $24.41 $24.56 $24.39 $24.51 $24.51 214,327
2017-01-24 $24.67 $24.70 $24.51 $24.57 $24.57 502,462
2017-01-23 $24.44 $24.57 $24.41 $24.56 $24.56 236,534
2017-01-20 $24.53 $24.57 $24.44 $24.45 $24.45 180,860
2017-01-19 $24.40 $24.48 $24.23 $24.34 $24.34 288,142
2017-01-18 $24.41 $24.62 $24.41 $24.45 $24.45 124,189
2017-01-17 $24.76 $24.79 $24.61 $24.63 $24.63 239,374
2017-01-13 $24.43 $24.57 $24.38 $24.52 $24.52 216,753
2017-01-12 $24.30 $24.52 $23.73 $24.50 $24.50 247,045
2017-01-11 $23.98 $24.17 $23.89 $24.09 $24.09 375,133
2017-01-10 $24.02 $24.09 $23.93 $23.93 $23.93 144,165
2017-01-09 $24.02 $24.02 $23.79 $23.81 $23.81 226,321
2017-01-06 $24.16 $24.23 $24.05 $24.10 $24.10 1,754,843
2017-01-05 $24.14 $24.29 $24.04 $24.22 $24.22 371,177
2017-01-04 $23.85 $24.09 $23.83 $24.03 $24.03 340,458
2017-01-03 $24.17 $24.21 $23.73 $23.79 $23.79 622,407
2016-12-30 $24.26 $24.32 $24.15 $24.23 $24.23 237,995
2016-12-29 $24.30 $24.33 $24.22 $24.26 $24.26 280,179
2016-12-28 $24.26 $24.33 $24.15 $24.26 $24.26 288,777
2016-12-27 $24.02 $24.27 $23.98 $24.23 $24.23 305,759
2016-12-23 $23.80 $23.88 $23.78 $23.84 $23.84 120,688
2016-12-22 $23.80 $23.95 $23.80 $23.81 $23.81 546,881
2016-12-21 $23.92 $23.96 $23.80 $23.90 $23.90 219,467
2016-12-20 $23.79 $23.83 $23.72 $23.80 $23.80 299,210
2016-12-19 $24.00 $24.00 $23.49 $23.87 $23.87 346,359
2016-12-16 $23.95 $24.09 $23.90 $24.03 $24.03 924,498
2016-12-15 $23.95 $24.10 $23.89 $24.01 $24.01 469,204
2016-12-14 $24.23 $24.39 $24.15 $24.16 $24.16 269,619
2016-12-13 $24.44 $24.50 $24.24 $24.32 $24.32 399,619
2016-12-12 $24.51 $24.58 $24.34 $24.36 $24.36 1,286,382
2016-12-09 $24.37 $24.41 $24.22 $24.36 $24.36 565,806
2016-12-08 $24.18 $24.25 $24.02 $24.24 $24.24 315,158
2016-12-07 $24.40 $24.42 $24.16 $24.17 $24.17 306,507
2016-12-06 $24.32 $24.48 $24.29 $24.34 $24.34 1,635,515
2016-12-05 $24.32 $24.49 $24.30 $24.32 $24.32 320,074
2016-12-02 $24.02 $24.09 $23.98 $24.07 $24.07 312,423
2016-12-01 $23.97 $24.11 $23.89 $24.02 $24.02 1,179,605
2016-11-30 $23.68 $23.80 $23.38 $23.65 $23.65 276,954
2016-11-29 $23.27 $23.35 $23.15 $23.18 $23.18 163,997
2016-11-28 $23.72 $23.86 $23.65 $23.67 $23.67 252,064
2016-11-25 $23.51 $23.54 $23.42 $23.53 $23.53 95,970
2016-11-23 $23.26 $23.58 $23.24 $23.53 $23.53 146,390
2016-11-22 $23.44 $23.50 $23.35 $23.42 $23.42 209,982
2016-11-21 $23.15 $23.43 $23.15 $23.43 $23.43 214,554
2016-11-18 $22.79 $22.83 $22.63 $22.81 $22.81 173,635
2016-11-17 $22.83 $22.85 $22.59 $22.63 $22.63 192,465
2016-11-16 $22.78 $22.81 $22.61 $22.68 $22.68 144,734
2016-11-15 $22.68 $22.91 $22.68 $22.89 $22.89 460,245
2016-11-14 $22.55 $22.65 $22.40 $22.60 $22.60 256,725
2016-11-11 $22.91 $22.95 $22.53 $22.56 $22.56 124,135
2016-11-10 $23.08 $23.12 $22.97 $22.97 $22.97 124,490
2016-11-09 $22.94 $23.24 $22.94 $23.12 $23.12 250,259
2016-11-08 $22.90 $23.14 $22.90 $22.98 $22.98 87,111
2016-11-07 $23.03 $23.08 $22.89 $23.08 $23.08 162,285
2016-11-04 $22.86 $22.95 $22.79 $22.90 $22.90 158,054
2016-11-03 $23.03 $23.08 $22.93 $22.97 $22.97 198,018
2016-11-02 $23.09 $23.15 $22.96 $23.03 $23.03 300,502
2016-11-01 $23.44 $23.49 $23.22 $23.28 $23.28 1,266,414
2016-10-31 $23.58 $23.65 $23.36 $23.40 $23.40 326,517
2016-10-28 $23.71 $23.88 $23.70 $23.73 $23.73 111,465
2016-10-27 $23.68 $23.82 $23.62 $23.76 $23.76 128,578
2016-10-26 $23.56 $23.71 $23.51 $23.60 $23.60 210,880
2016-10-25 $23.78 $23.84 $23.67 $23.72 $23.72 108,441
2016-10-24 $24.07 $24.07 $23.66 $23.83 $23.83 171,583
2016-10-21 $23.71 $23.80 $23.66 $23.78 $23.78 89,466
2016-10-20 $23.83 $23.87 $23.68 $23.74 $23.74 184,211
2016-10-19 $23.87 $24.06 $23.87 $24.02 $24.02 370,647
2016-10-18 $23.94 $23.97 $23.87 $23.92 $23.92 91,779
2016-10-17 $23.86 $23.88 $23.69 $23.86 $23.86 91,063
2016-10-14 $23.82 $23.90 $23.80 $23.84 $23.84 101,387
2016-10-13 $23.56 $23.85 $23.52 $23.81 $23.81 159,847
2016-10-12 $23.73 $23.80 $23.60 $23.62 $23.62 154,865
2016-10-11 $23.85 $23.86 $23.71 $23.77 $23.77 136,588
2016-10-10 $23.77 $24.01 $23.73 $23.93 $23.93 108,281
2016-10-07 $23.70 $23.77 $23.57 $23.60 $23.60 742,990
2016-10-06 $23.59 $23.63 $23.47 $23.58 $23.58 200,148
2016-10-05 $23.58 $23.70 $23.48 $23.60 $23.60 691,156
2016-10-04 $23.52 $23.57 $23.44 $23.49 $23.49 1,596,786
2016-10-03 $23.41 $23.62 $23.30 $23.60 $23.60 1,167,927
2016-09-30 $23.60 $23.60 $23.45 $23.47 $23.47 184,872
2016-09-29 $23.47 $23.61 $23.44 $23.48 $23.48 131,793
2016-09-28 $23.22 $23.53 $23.01 $23.45 $23.45 215,307
2016-09-27 $23.14 $23.18 $23.03 $23.15 $23.15 124,243
2016-09-26 $23.32 $23.46 $23.25 $23.32 $23.32 335,675
2016-09-23 $23.48 $23.52 $23.16 $23.21 $23.21 236,753
2016-09-22 $23.72 $23.72 $23.48 $23.52 $23.52 155,369
2016-09-21 $23.30 $23.46 $23.30 $23.45 $23.45 126,345
2016-09-20 $22.98 $23.23 $22.96 $23.20 $23.20 114,326
2016-09-19 $22.95 $23.13 $22.95 $22.98 $22.98 198,141
2016-09-16 $22.61 $22.91 $22.61 $22.91 $22.91 99,657
2016-09-15 $22.72 $22.88 $22.62 $22.80 $22.80 96,198
2016-09-14 $22.75 $22.87 $22.67 $22.70 $22.70 179,015
2016-09-13 $23.04 $23.11 $22.76 $22.78 $22.78 1,169,165
2016-09-12 $22.92 $23.25 $22.92 $23.14 $23.14 201,942
2016-09-09 $23.26 $23.30 $23.09 $23.10 $23.10 1,373,345
2016-09-08 $23.24 $23.47 $23.12 $23.41 $23.41 126,376
2016-09-07 $23.04 $23.11 $22.93 $23.07 $23.07 79,978
2016-09-06 $22.71 $22.93 $22.67 $22.90 $22.90 275,271
2016-09-02 $22.85 $22.88 $22.74 $22.77 $22.77 365,671
2016-09-01 $22.61 $22.70 $22.49 $22.56 $22.56 1,842,794
2016-08-31 $22.96 $22.99 $22.67 $22.74 $22.74 270,526
2016-08-30 $23.30 $23.30 $22.96 $23.00 $23.00 84,166
2016-08-29 $23.29 $23.35 $23.21 $23.25 $23.25 94,141
2016-08-26 $23.46 $23.65 $23.31 $23.35 $23.35 103,138
2016-08-25 $23.45 $23.48 $23.39 $23.42 $23.42 83,728
2016-08-24 $23.60 $23.68 $23.40 $23.41 $23.41 231,674
2016-08-23 $23.54 $23.79 $23.52 $23.71 $23.71 88,266
2016-08-22 $23.62 $23.72 $23.59 $23.61 $23.61 178,081
2016-08-19 $23.75 $23.83 $23.70 $23.78 $23.78 121,121
2016-08-18 $23.78 $24.01 $23.76 $23.96 $23.96 143,669
2016-08-17 $23.59 $23.72 $23.53 $23.70 $23.70 93,556
2016-08-16 $23.50 $23.68 $23.42 $23.63 $23.63 183,435
2016-08-15 $23.29 $23.52 $23.29 $23.50 $23.50 201,391
2016-08-12 $23.12 $23.22 $22.98 $23.14 $23.14 1,509,539
2016-08-11 $22.91 $23.18 $22.91 $23.05 $23.05 396,561
2016-08-10 $23.19 $23.26 $22.82 $22.83 $22.83 70,497
2016-08-09 $23.17 $23.22 $23.00 $23.03 $23.03 172,014
2016-08-08 $23.19 $23.26 $23.15 $23.16 $23.16 1,209,666
2016-08-05 $23.04 $23.09 $22.91 $23.06 $23.06 297,784
2016-08-04 $22.91 $23.13 $22.82 $23.06 $23.06 270,878
2016-08-03 $22.78 $23.05 $22.71 $23.03 $23.03 410,752
2016-08-02 $23.01 $23.04 $22.63 $22.71 $22.71 318,627
2016-08-01 $22.98 $23.17 $22.76 $22.77 $22.77 237,848
2016-07-29 $22.91 $23.21 $22.88 $23.16 $23.16 491,903
2016-07-28 $22.95 $23.02 $22.91 $22.94 $22.94 202,140
2016-07-27 $23.14 $23.20 $22.81 $22.93 $22.93 193,069
2016-07-26 $23.00 $23.11 $22.99 $23.01 $23.01 123,009
2016-07-25 $23.22 $23.22 $23.05 $23.08 $23.08 279,466
2016-07-22 $23.33 $23.36 $23.15 $23.33 $23.33 185,874
2016-07-21 $23.45 $23.55 $23.37 $23.43 $23.43 376,970
2016-07-20 $23.42 $23.64 $23.40 $23.42 $23.42 264,845
2016-07-19 $23.88 $23.88 $23.68 $23.70 $23.70 90,957
2016-07-18 $23.79 $23.99 $23.70 $23.95 $23.95 960,966
2016-07-15 $24.07 $24.18 $23.96 $23.99 $23.99 519,382
2016-07-14 $24.26 $24.30 $24.07 $24.07 $24.07 115,571
2016-07-13 $24.36 $24.44 $24.03 $24.09 $24.09 123,933
2016-07-12 $24.06 $24.23 $23.92 $24.19 $24.19 311,956
2016-07-11 $24.09 $24.09 $23.76 $23.77 $23.77 637,756
2016-07-08 $23.77 $23.92 $23.73 $23.89 $23.89 429,599
2016-07-07 $24.40 $24.40 $23.55 $23.60 $23.60 307,324
2016-07-06 $23.98 $24.30 $23.89 $24.24 $24.24 1,020,941
2016-07-05 $25.48 $25.50 $24.05 $24.22 $24.22 400,487
2016-07-01 $24.70 $25.01 $24.70 $24.99 $24.99 565,574
2016-06-30 $24.65 $24.83 $24.51 $24.73 $24.73 260,129
2016-06-29 $24.61 $24.82 $24.59 $24.71 $24.71 298,820
2016-06-28 $24.46 $24.51 $24.25 $24.50 $24.50 467,296
2016-06-27 $24.06 $24.10 $23.90 $24.06 $24.06 1,382,791
2016-06-24 $24.03 $24.16 $23.92 $24.05 $24.05 116,552
2016-06-23 $24.42 $24.51 $24.30 $24.49 $24.49 225,502
2016-06-22 $24.63 $24.70 $24.30 $24.36 $24.36 436,639
2016-06-21 $24.55 $24.62 $24.44 $24.57 $24.57 168,517
2016-06-20 $24.66 $24.88 $24.63 $24.80 $24.80 124,250
2016-06-17 $24.46 $24.68 $24.43 $24.67 $24.67 258,814
2016-06-16 $24.43 $24.44 $24.07 $24.11 $24.11 375,170
2016-06-15 $24.63 $24.70 $24.46 $24.49 $24.49 256,106
2016-06-14 $24.56 $24.66 $24.46 $24.63 $24.63 82,869
2016-06-13 $24.79 $24.89 $24.68 $24.70 $24.70 123,982
2016-06-10 $24.86 $24.90 $24.67 $24.71 $24.71 177,627
2016-06-09 $24.81 $25.04 $24.79 $24.97 $24.97 732,664
2016-06-08 $24.87 $25.03 $24.85 $25.03 $25.03 173,458
2016-06-07 $24.40 $24.53 $24.33 $24.52 $24.52 148,924
2016-06-06 $24.45 $24.54 $24.33 $24.47 $24.47 1,559,516
2016-06-03 $24.24 $24.27 $24.07 $24.16 $24.16 165,698
2016-06-02 $23.70 $24.05 $23.69 $23.94 $23.94 146,584
2016-06-01 $23.38 $23.79 $23.36 $23.79 $23.79 464,467
2016-05-31 $23.66 $23.77 $23.48 $23.49 $23.49 160,689
2016-05-27 $23.50 $23.62 $23.42 $23.61 $23.61 146,257
2016-05-26 $23.73 $23.73 $23.43 $23.53 $23.53 163,712
2016-05-25 $23.29 $23.53 $23.29 $23.51 $23.51 373,382
2016-05-24 $23.14 $23.41 $23.14 $23.22 $23.22 176,146
2016-05-23 $23.24 $23.37 $23.16 $23.25 $23.25 139,729
2016-05-20 $23.54 $23.61 $23.33 $23.43 $23.43 308,185
2016-05-19 $23.15 $23.37 $23.00 $23.34 $23.34 206,331
2016-05-18 $23.48 $23.71 $23.42 $23.45 $23.45 464,741
2016-05-17 $23.62 $23.75 $23.46 $23.75 $23.75 191,940
2016-05-16 $23.50 $23.57 $23.42 $23.52 $23.52 294,343
2016-05-13 $23.22 $23.35 $23.16 $23.29 $23.29 163,799
2016-05-12 $23.50 $23.51 $23.11 $23.36 $23.36 190,729
2016-05-11 $23.10 $23.38 $22.96 $23.33 $23.33 408,737
2016-05-10 $22.64 $23.00 $22.64 $22.98 $22.98 512,978
2016-05-09 $22.68 $22.70 $22.43 $22.43 $22.43 227,320
2016-05-06 $22.70 $23.13 $22.70 $22.97 $22.97 130,422
2016-05-05 $23.26 $23.26 $22.69 $22.77 $22.77 170,070
2016-05-04 $23.10 $23.23 $22.87 $23.02 $23.02 412,413
2016-05-03 $23.29 $23.29 $22.94 $23.03 $23.03 1,700,336
2016-05-02 $23.56 $23.56 $23.31 $23.38 $23.38 210,930
2016-04-29 $23.67 $23.71 $23.52 $23.63 $23.63 435,661
2016-04-28 $23.22 $23.47 $23.22 $23.34 $23.34 818,923
2016-04-27 $23.19 $24.01 $22.92 $23.25 $23.25 462,522
2016-04-26 $22.90 $23.12 $22.83 $23.09 $23.09 117,109
2016-04-25 $23.40 $23.40 $22.78 $22.82 $22.82 66,067
2016-04-22 $23.04 $23.24 $22.82 $22.83 $22.83 121,655
2016-04-21 $23.24 $23.38 $22.88 $23.04 $23.04 65,976
2016-04-20 $22.64 $23.22 $22.61 $23.12 $23.12 114,974
2016-04-19 $22.39 $22.73 $22.39 $22.71 $22.71 186,234
2016-04-18 $21.90 $22.22 $21.83 $22.13 $22.13 186,188
2016-04-15 $21.90 $22.11 $21.80 $22.02 $22.02 173,151
2016-04-14 $22.24 $22.25 $22.05 $22.08 $22.08 134,089
2016-04-13 $22.23 $22.35 $22.20 $22.25 $22.25 87,450
2016-04-12 $21.89 $22.22 $21.84 $22.16 $22.16 337,902
2016-04-11 $21.59 $21.71 $21.59 $21.65 $21.65 241,641
2016-04-08 $21.45 $21.60 $21.41 $21.55 $21.55 154,935
2016-04-07 $21.10 $21.16 $21.00 $21.14 $21.14 381,540
2016-04-06 $20.94 $21.23 $20.92 $21.15 $21.15 310,435
2016-04-05 $21.03 $21.03 $20.91 $20.99 $20.99 232,789
2016-04-04 $21.25 $21.37 $21.00 $21.01 $21.01 180,302
2016-04-01 $21.20 $21.30 $21.14 $21.24 $21.24 205,829
2016-03-31 $21.59 $21.75 $21.47 $21.50 $21.50 415,713
2016-03-30 $21.84 $21.90 $21.53 $21.55 $21.55 309,287
2016-03-29 $21.56 $21.75 $21.51 $21.74 $21.74 543,178
2016-03-28 $21.65 $21.78 $21.62 $21.74 $21.74 206,351
2016-03-24 $21.54 $21.74 $21.51 $21.69 $21.69 732,378
2016-03-23 $21.99 $22.01 $21.76 $21.78 $21.78 1,423,022
2016-03-22 $22.17 $22.31 $22.13 $22.30 $22.30 159,290
2016-03-21 $22.17 $22.25 $22.05 $22.16 $22.16 374,669
2016-03-18 $22.34 $22.39 $22.13 $22.16 $22.16 334,768
2016-03-17 $22.17 $22.31 $22.09 $22.25 $22.25 298,186
2016-03-16 $21.57 $21.97 $21.57 $21.95 $21.95 411,357
2016-03-15 $21.62 $21.62 $21.46 $21.54 $21.54 208,761
2016-03-14 $21.75 $21.75 $21.57 $21.69 $21.69 199,892
2016-03-11 $21.91 $21.99 $21.85 $21.87 $21.87 335,012
2016-03-10 $21.63 $21.78 $21.56 $21.76 $21.76 322,866
2016-03-09 $21.52 $21.74 $21.46 $21.71 $21.71 1,119,669
2016-03-08 $21.63 $21.63 $21.35 $21.35 $21.35 172,309
2016-03-07 $21.41 $21.75 $21.41 $21.69 $21.69 376,233
2016-03-04 $21.11 $21.38 $21.09 $21.36 $21.36 363,611
2016-03-03 $20.74 $20.97 $20.74 $20.94 $20.94 438,462
2016-03-02 $20.67 $20.86 $20.63 $20.81 $20.81 398,257
2016-03-01 $20.65 $20.73 $20.52 $20.71 $20.71 313,509
2016-02-29 $20.52 $20.67 $20.52 $20.66 $20.66 455,325
2016-02-26 $20.78 $20.82 $20.45 $20.50 $20.50 794,367
2016-02-25 $20.54 $20.63 $20.30 $20.55 $20.55 944,562
2016-02-24 $20.30 $20.64 $20.26 $20.60 $20.60 637,637
2016-02-23 $20.60 $20.60 $20.33 $20.39 $20.39 313,740
2016-02-22 $20.62 $20.71 $20.59 $20.64 $20.64 480,038
2016-02-19 $20.43 $20.47 $20.33 $20.41 $20.41 283,813
2016-02-18 $20.69 $20.75 $20.53 $20.53 $20.53 657,712
2016-02-17 $20.29 $20.67 $20.29 $20.61 $20.61 549,877
2016-02-16 $20.43 $20.43 $20.18 $20.23 $20.23 1,532,426
2016-02-12 $20.30 $20.47 $20.20 $20.38 $20.38 881,106
2016-02-11 $20.07 $20.21 $20.01 $20.17 $20.17 652,333
2016-02-10 $20.01 $20.17 $19.93 $19.99 $19.99 981,745
2016-02-09 $20.30 $20.40 $19.96 $20.04 $20.04 2,932,013
2016-02-08 $20.65 $20.72 $20.47 $20.48 $20.48 481,053
2016-02-05 $20.60 $20.70 $20.47 $20.56 $20.56 636,305
2016-02-04 $20.94 $21.01 $20.64 $20.72 $20.72 686,132
2016-02-03 $20.47 $20.79 $20.32 $20.78 $20.78 1,252,616
2016-02-02 $20.29 $20.37 $20.19 $20.28 $20.28 985,978
2016-02-01 $20.75 $20.77 $20.56 $20.60 $20.60 3,160,828
2016-01-29 $20.92 $21.05 $20.81 $21.01 $21.01 615,610
2016-01-28 $20.84 $20.91 $20.64 $20.79 $20.79 805,235
2016-01-27 $20.52 $20.79 $20.00 $20.64 $20.64 483,259
2016-01-26 $20.32 $20.64 $20.31 $20.46 $20.46 858,470
2016-01-25 $20.30 $20.37 $20.09 $20.09 $20.09 623,210
2016-01-22 $20.43 $20.50 $20.29 $20.42 $20.42 1,327,901
2016-01-21 $19.73 $20.11 $19.70 $20.00 $20.00 3,158,096
2016-01-20 $19.73 $19.81 $19.50 $19.78 $19.78 2,158,939
2016-01-19 $20.09 $20.13 $19.85 $19.90 $19.90 879,018
2016-01-15 $20.01 $20.04 $19.84 $19.89 $19.89 566,389
2016-01-14 $20.17 $20.30 $20.11 $20.26 $20.26 526,034
2016-01-13 $20.35 $20.44 $20.19 $20.26 $20.26 427,022
2016-01-12 $20.36 $20.39 $20.05 $20.22 $20.22 1,016,636
2016-01-11 $20.70 $20.73 $20.32 $20.35 $20.35 992,066
2016-01-08 $20.93 $20.95 $20.82 $20.89 $20.89 380,830
2016-01-07 $20.75 $21.06 $20.71 $20.88 $20.88 308,507
2016-01-06 $20.98 $21.06 $20.86 $20.93 $20.93 477,187
2016-01-05 $21.26 $21.33 $21.13 $21.20 $21.20 280,152
2016-01-04 $21.56 $21.78 $21.21 $21.29 $21.29 840,423
2015-12-31 $21.39 $21.64 $21.35 $21.47 $21.47 1,401,898
2015-12-30 $21.42 $21.47 $21.29 $21.41 $21.41 1,584,082
2015-12-29 $21.59 $21.66 $21.52 $21.60 $21.60 1,266,018
2015-12-28 $21.31 $21.34 $21.23 $21.28 $21.28 1,070,094
2015-12-24 $21.45 $21.50 $21.43 $21.45 $21.45 426,921
2015-12-23 $21.22 $21.43 $21.14 $21.42 $21.42 1,443,234
2015-12-22 $21.16 $21.26 $21.03 $21.07 $21.07 1,441,186
2015-12-21 $21.17 $21.32 $21.08 $21.18 $21.18 750,443
2015-12-18 $21.07 $21.33 $21.05 $21.14 $21.14 1,676,209
2015-12-17 $20.94 $20.94 $20.72 $20.84 $20.84 1,741,667
2015-12-16 $21.18 $21.18 $20.95 $21.07 $21.07 1,428,186
2015-12-15 $21.25 $21.34 $21.11 $21.11 $21.11 1,000,725
2015-12-14 $21.22 $21.38 $21.16 $21.27 $21.27 1,522,010
2015-12-11 $21.55 $21.58 $21.42 $21.45 $21.45 897,752
2015-12-10 $21.63 $21.75 $21.60 $21.61 $21.61 702,067
2015-12-09 $21.86 $21.98 $21.57 $21.71 $21.71 4,614,378
2015-12-08 $21.64 $21.83 $21.59 $21.70 $21.70 1,997,517
2015-12-07 $22.20 $22.25 $21.73 $21.77 $21.77 1,572,815
2015-12-04 $22.33 $22.51 $22.33 $22.48 $22.48 585,375
2015-12-03 $22.15 $22.48 $22.07 $22.34 $22.34 2,403,045
2015-12-02 $22.31 $22.37 $22.03 $22.07 $22.07 964,453
2015-12-01 $22.42 $22.58 $22.34 $22.51 $22.51 575,640
2015-11-30 $22.35 $22.43 $22.24 $22.25 $22.25 1,852,197
2015-11-27 $22.49 $22.49 $22.28 $22.32 $22.32 91,624
2015-11-25 $22.47 $22.68 $22.38 $22.66 $22.66 745,834
2015-11-24 $22.60 $22.73 $22.38 $22.60 $22.60 672,453
2015-11-23 $22.21 $22.50 $22.18 $22.38 $22.38 805,435
2015-11-20 $22.50 $22.56 $22.31 $22.35 $22.35 451,189
2015-11-19 $22.43 $22.62 $22.43 $22.48 $22.48 644,518
2015-11-18 $22.59 $22.60 $22.31 $22.45 $22.45 511,234
2015-11-17 $22.61 $22.62 $22.47 $22.51 $22.51 987,321
2015-11-16 $22.59 $22.77 $22.48 $22.76 $22.76 612,970
2015-11-13 $22.83 $22.83 $22.63 $22.73 $22.73 1,361,779
2015-11-12 $22.82 $23.04 $22.80 $22.85 $22.85 308,075
2015-11-11 $23.32 $23.32 $23.03 $23.11 $23.11 191,059
2015-11-10 $23.26 $23.36 $23.15 $23.24 $23.24 313,140
2015-11-09 $23.52 $23.54 $23.25 $23.29 $23.29 272,287
2015-11-06 $23.58 $23.64 $23.49 $23.58 $23.58 225,172
2015-11-05 $23.88 $23.98 $23.75 $23.79 $23.79 249,675
2015-11-04 $24.36 $24.37 $23.98 $24.00 $24.00 395,900
2015-11-03 $24.20 $24.45 $24.20 $24.39 $24.39 596,643
2015-11-02 $24.08 $24.16 $24.03 $24.11 $24.11 406,133
2015-10-30 $24.12 $24.34 $24.06 $24.26 $24.26 246,059
2015-10-29 $24.18 $24.34 $24.06 $24.08 $24.08 293,632
2015-10-28 $24.08 $24.39 $24.04 $24.29 $24.29 298,793
2015-10-27 $24.05 $24.17 $23.98 $24.06 $24.06 458,882
2015-10-26 $24.25 $24.25 $24.11 $24.14 $24.14 1,762,132
2015-10-23 $24.40 $24.41 $24.22 $24.30 $24.30 225,193
2015-10-22 $24.69 $24.77 $24.46 $24.54 $24.54 267,885
2015-10-21 $24.50 $24.57 $24.40 $24.53 $24.53 508,345
2015-10-20 $24.65 $24.79 $24.60 $24.72 $24.72 383,646
2015-10-19 $24.74 $24.78 $24.59 $24.63 $24.63 111,589