GCP Applied Technologies Inc (GCP) Exchange: NYSE

  1. Overview
  2. GCP Applied Technologies Inc (GCP)

Data as of April 25, 2024

$32.01 ($0.00) 0.00%

GCP Applied Technologies Inc - Daily Information
Click for more stock information on GCP Applied Technologies Inc.
Daily Information Data
Date April 25, 2024
Open $32.01
Previous Close $32.01
High $32.01
Low $32.01
Adjusted Open $32.01
Previous Adjusted Close $32.01
Adjusted High $32.01
Adjusted Low $32.01

About GCP Applied Technologies Inc (GCP)

GCP Applied Technologies Inc (GCP) is a world-leading global construction materials company. Founded in 1921, GCP Applied Technologies Inc manufactures, markets, and distributes innovative, high performance waterproofing, air/vapor barrier, and roofing and concrete admixture products, enabling our customers to build structures that last and perform better. More than 800 distributors and dealers in over 100 countries rely on GCP’s products and technical know-how. GCP Applied Technologies Inc has seen incredible growth since their foundation. Their growth trajectory has always been on the rise, whether measured in revenue, employee numbers, product lines, or geographic expansion. Today, GCP operates a global supply chain, as well as 13 manufacturing locations located in eight countries on five continents. It is estimated that GCP employs more than 2,400 people worldwide, with offices in North America, Europe, Asia Pacific, Latin America, and the Middle East.

Invest in GCP Applied Technologies Inc (GCP)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for GCP Applied Technologies Inc (GCP)

Date Open High Low Close Adj.Close Volume
2022-10-06 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-10-05 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-10-04 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-10-03 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-09-30 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-09-29 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-09-28 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-09-27 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-09-26 $31.99 $32.01 $31.99 $32.01 $32.01 1,617,235
2022-09-23 $31.97 $32.00 $31.97 $31.99 $31.99 1,421,029
2022-09-22 $31.99 $32.00 $31.98 $31.99 $31.99 4,555,560
2022-09-21 $31.50 $31.71 $31.50 $31.61 $31.61 914,488
2022-09-20 $31.48 $31.59 $31.45 $31.46 $31.46 782,326
2022-09-19 $31.45 $31.63 $31.45 $31.50 $31.50 484,601
2022-09-16 $31.50 $31.51 $31.45 $31.45 $31.45 737,948
2022-09-15 $31.50 $31.50 $31.46 $31.46 $31.46 252,729
2022-09-14 $31.52 $31.52 $31.48 $31.50 $31.50 394,431
2022-09-13 $31.55 $31.55 $31.47 $31.50 $31.50 683,980
2022-09-12 $31.56 $31.57 $31.48 $31.50 $31.50 419,396
2022-09-09 $31.59 $31.60 $31.52 $31.52 $31.52 354,863
2022-09-08 $31.56 $31.64 $31.51 $31.64 $31.64 453,642
2022-09-07 $31.55 $31.66 $31.51 $31.65 $31.65 473,964
2022-09-06 $31.44 $31.60 $31.42 $31.52 $31.52 492,481
2022-09-02 $31.43 $31.44 $31.38 $31.43 $31.43 632,513
2022-09-01 $31.42 $31.61 $31.40 $31.40 $31.40 683,826
2022-08-31 $31.55 $31.55 $31.42 $31.42 $31.42 762,877
2022-08-30 $31.61 $31.61 $31.48 $31.48 $31.48 377,205
2022-08-29 $31.65 $31.65 $31.55 $31.55 $31.55 377,053
2022-08-26 $31.68 $31.68 $31.55 $31.61 $31.61 243,041
2022-08-25 $31.58 $31.63 $31.53 $31.63 $31.63 205,810
2022-08-24 $31.55 $31.60 $31.53 $31.55 $31.55 285,878
2022-08-23 $31.69 $31.72 $31.47 $31.47 $31.47 467,170
2022-08-22 $31.69 $31.78 $31.69 $31.69 $31.69 608,864
2022-08-19 $31.75 $31.82 $31.69 $31.80 $31.80 826,853
2022-08-18 $31.72 $31.85 $31.70 $31.85 $31.85 756,163
2022-08-17 $31.63 $31.81 $31.63 $31.79 $31.79 797,649
2022-08-16 $31.52 $31.70 $31.52 $31.69 $31.69 764,983
2022-08-15 $31.49 $31.60 $31.47 $31.57 $31.57 397,751
2022-08-12 $31.41 $31.55 $31.41 $31.55 $31.55 328,098
2022-08-11 $31.53 $31.53 $31.39 $31.45 $31.45 373,702
2022-08-10 $31.51 $31.51 $31.34 $31.47 $31.47 690,948
2022-08-09 $31.56 $31.58 $31.51 $31.55 $31.55 344,795
2022-08-08 $31.56 $31.56 $31.51 $31.53 $31.53 534,873
2022-08-05 $31.52 $31.60 $31.51 $31.56 $31.56 380,309
2022-08-04 $31.60 $31.63 $31.54 $31.63 $31.63 263,952
2022-08-03 $31.59 $31.64 $31.49 $31.56 $31.56 700,009
2022-08-02 $31.60 $31.64 $31.56 $31.60 $31.60 194,813
2022-08-01 $31.56 $31.65 $31.45 $31.55 $31.55 298,638
2022-07-29 $31.59 $31.61 $31.49 $31.50 $31.50 337,578
2022-07-28 $31.60 $31.60 $31.33 $31.49 $31.49 905,238
2022-07-27 $31.59 $31.65 $31.58 $31.60 $31.60 380,533
2022-07-26 $31.62 $31.62 $31.55 $31.58 $31.58 178,457
2022-07-25 $31.63 $31.64 $31.51 $31.55 $31.55 251,081
2022-07-22 $31.63 $31.63 $31.43 $31.59 $31.59 353,032
2022-07-21 $31.60 $31.65 $31.54 $31.63 $31.63 487,233
2022-07-20 $31.73 $31.73 $31.65 $31.66 $31.66 637,280
2022-07-19 $31.75 $31.80 $31.74 $31.76 $31.76 400,313
2022-07-18 $31.86 $31.88 $31.70 $31.74 $31.74 542,073
2022-07-15 $31.83 $31.91 $31.65 $31.89 $31.89 517,545
2022-07-14 $31.55 $31.74 $31.55 $31.73 $31.73 284,327
2022-07-13 $31.58 $31.69 $31.53 $31.62 $31.62 434,658
2022-07-12 $31.68 $31.75 $31.63 $31.63 $31.63 241,688
2022-07-11 $31.69 $31.74 $31.65 $31.70 $31.70 200,824
2022-07-08 $31.75 $31.78 $31.64 $31.76 $31.76 670,601
2022-07-07 $31.75 $31.78 $31.64 $31.76 $31.76 884,871
2022-07-06 $31.46 $31.77 $31.44 $31.76 $31.76 1,271,894
2022-07-05 $31.24 $31.43 $31.15 $31.40 $31.40 439,857
2022-07-01 $31.26 $31.39 $31.15 $31.25 $31.25 638,833
2022-06-30 $31.35 $31.41 $31.23 $31.28 $31.28 439,231
2022-06-29 $31.36 $31.43 $31.33 $31.41 $31.41 532,314
2022-06-28 $31.34 $31.47 $31.31 $31.36 $31.36 604,700
2022-06-27 $31.48 $31.48 $31.25 $31.30 $31.30 391,228
2022-06-24 $31.28 $31.64 $31.19 $31.34 $31.34 4,380,817
2022-06-23 $31.10 $31.27 $31.04 $31.23 $31.23 766,328
2022-06-22 $30.96 $31.20 $30.96 $31.01 $31.01 608,191
2022-06-21 $31.11 $31.29 $30.95 $31.03 $31.03 792,758
2022-06-17 $30.92 $31.04 $30.74 $30.93 $30.93 846,107
2022-06-16 $31.01 $31.01 $30.78 $30.85 $30.85 1,005,634
2022-06-15 $31.04 $31.06 $30.86 $30.90 $30.90 571,845
2022-06-14 $31.10 $31.14 $30.93 $30.96 $30.96 1,013,418
2022-06-13 $31.08 $31.23 $31.03 $31.15 $31.15 904,435
2022-06-10 $31.16 $31.31 $31.03 $31.30 $31.30 651,812
2022-06-09 $31.17 $31.31 $31.11 $31.30 $31.30 462,986
2022-06-08 $31.13 $31.28 $31.11 $31.17 $31.17 605,565
2022-06-07 $31.00 $31.24 $30.98 $31.21 $31.21 581,682
2022-06-06 $31.01 $31.12 $30.99 $31.04 $31.04 516,201
2022-06-03 $31.11 $31.12 $31.00 $31.00 $31.00 515,287
2022-06-02 $30.98 $31.19 $30.93 $31.12 $31.12 439,582
2022-06-01 $31.10 $31.15 $30.86 $30.96 $30.96 731,373
2022-05-31 $31.00 $31.13 $30.96 $31.12 $31.12 671,085
2022-05-27 $31.12 $31.14 $31.02 $31.08 $31.08 377,406
2022-05-26 $31.02 $31.16 $30.96 $31.01 $31.01 662,551
2022-05-25 $30.90 $30.97 $30.81 $30.96 $30.96 719,240
2022-05-24 $30.95 $31.01 $30.83 $30.88 $30.88 1,114,913
2022-05-23 $31.01 $31.05 $30.92 $30.95 $30.95 945,685
2022-05-20 $31.05 $31.07 $30.88 $31.00 $31.00 977,226
2022-05-19 $31.05 $31.12 $30.95 $31.03 $31.03 1,108,455
2022-05-18 $30.75 $31.28 $30.71 $31.10 $31.10 2,207,024
2022-05-17 $30.71 $30.85 $30.65 $30.68 $30.68 1,215,974
2022-05-16 $30.83 $30.86 $30.66 $30.67 $30.67 772,270
2022-05-13 $30.85 $30.94 $30.75 $30.77 $30.77 507,042
2022-05-12 $30.90 $30.92 $30.71 $30.80 $30.80 826,048
2022-05-11 $31.00 $31.03 $30.90 $30.90 $30.90 614,119
2022-05-10 $31.23 $31.23 $30.95 $30.98 $30.98 707,310
2022-05-09 $31.20 $31.26 $30.99 $31.04 $31.04 1,255,289
2022-05-06 $31.31 $31.46 $31.22 $31.46 $31.46 305,464
2022-05-05 $31.45 $31.49 $31.24 $31.35 $31.35 509,344
2022-05-04 $31.45 $31.50 $31.39 $31.47 $31.47 599,920
2022-05-03 $31.46 $31.53 $31.36 $31.38 $31.38 568,453
2022-05-02 $31.40 $31.54 $31.30 $31.54 $31.54 530,008
2022-04-29 $31.30 $31.46 $31.29 $31.37 $31.37 886,947
2022-04-28 $31.20 $31.35 $31.12 $31.30 $31.30 801,922
2022-04-27 $31.18 $31.26 $31.10 $31.13 $31.13 448,097
2022-04-26 $31.15 $31.22 $31.05 $31.07 $31.07 446,487
2022-04-25 $30.93 $31.23 $30.85 $31.20 $31.20 754,012
2022-04-22 $31.12 $31.19 $30.91 $30.98 $30.98 1,428,196
2022-04-21 $31.31 $31.34 $31.02 $31.12 $31.12 635,297
2022-04-20 $31.25 $31.42 $31.23 $31.26 $31.26 667,968
2022-04-19 $31.26 $31.29 $31.22 $31.22 $31.22 430,229
2022-04-18 $31.29 $31.40 $31.24 $31.24 $31.24 605,264
2022-04-14 $31.37 $31.43 $31.26 $31.26 $31.26 284,450
2022-04-13 $31.31 $31.35 $31.27 $31.32 $31.32 335,172
2022-04-12 $31.48 $31.51 $31.24 $31.30 $31.30 646,779
2022-04-11 $31.49 $31.50 $31.38 $31.43 $31.43 1,225,521
2022-04-08 $31.50 $31.58 $31.48 $31.50 $31.50 334,002
2022-04-07 $31.48 $31.62 $31.47 $31.62 $31.62 516,794
2022-04-06 $31.45 $31.50 $31.44 $31.46 $31.46 455,567
2022-04-05 $31.51 $31.54 $31.42 $31.46 $31.46 461,536
2022-04-04 $31.52 $31.58 $31.45 $31.48 $31.48 658,511
2022-04-01 $31.42 $31.60 $31.42 $31.54 $31.54 609,912
2022-03-31 $31.40 $31.46 $31.37 $31.42 $31.42 375,179
2022-03-30 $31.44 $31.51 $31.36 $31.41 $31.41 360,531
2022-03-29 $31.36 $31.51 $31.36 $31.41 $31.41 377,669
2022-03-28 $31.32 $31.41 $31.32 $31.36 $31.36 280,142
2022-03-25 $31.39 $31.43 $31.30 $31.42 $31.42 256,952
2022-03-24 $31.40 $31.42 $31.33 $31.40 $31.40 196,578
2022-03-23 $31.35 $31.41 $31.28 $31.41 $31.41 303,205
2022-03-22 $31.35 $31.38 $31.25 $31.33 $31.33 407,260
2022-03-21 $31.25 $31.41 $31.21 $31.35 $31.35 609,732
2022-03-18 $31.36 $31.38 $31.08 $31.21 $31.21 3,152,729
2022-03-17 $31.42 $31.45 $31.36 $31.38 $31.38 553,028
2022-03-16 $31.37 $31.46 $31.32 $31.44 $31.44 535,939
2022-03-15 $31.40 $31.42 $31.33 $31.34 $31.34 411,441
2022-03-14 $31.43 $31.50 $31.34 $31.38 $31.38 453,882
2022-03-11 $31.40 $31.47 $31.33 $31.37 $31.37 466,781
2022-03-10 $31.37 $31.45 $31.36 $31.38 $31.38 634,577
2022-03-09 $31.40 $31.65 $31.31 $31.43 $31.43 1,179,166
2022-03-08 $31.57 $31.57 $31.30 $31.36 $31.36 1,493,190
2022-03-07 $31.67 $31.74 $31.46 $31.50 $31.50 1,195,324
2022-03-04 $31.58 $31.71 $31.51 $31.70 $31.70 699,373
2022-03-03 $31.78 $31.78 $31.55 $31.65 $31.65 386,864
2022-03-02 $31.93 $32.03 $31.63 $31.72 $31.72 424,728
2022-03-01 $31.64 $31.84 $31.54 $31.64 $31.64 501,417
2022-02-28 $31.46 $31.65 $31.46 $31.58 $31.58 746,304
2022-02-25 $31.46 $31.57 $31.36 $31.45 $31.45 621,641
2022-02-24 $31.57 $31.58 $31.22 $31.32 $31.32 1,364,827
2022-02-23 $31.82 $31.94 $31.55 $31.64 $31.64 574,495
2022-02-22 $31.80 $31.90 $31.71 $31.76 $31.76 619,380
2022-02-18 $31.74 $31.85 $31.66 $31.69 $31.69 953,876
2022-02-17 $31.75 $31.85 $31.71 $31.84 $31.84 392,170
2022-02-16 $31.78 $31.85 $31.72 $31.80 $31.80 569,491
2022-02-15 $31.80 $31.82 $31.60 $31.80 $31.80 428,710
2022-02-14 $31.80 $31.83 $31.52 $31.66 $31.66 349,231
2022-02-11 $31.89 $31.95 $31.57 $31.72 $31.72 648,946
2022-02-10 $31.90 $31.94 $31.86 $31.86 $31.86 493,596
2022-02-09 $31.94 $31.95 $31.84 $31.94 $31.94 525,351
2022-02-08 $31.89 $31.94 $31.86 $31.87 $31.87 383,012
2022-02-07 $31.92 $31.94 $31.82 $31.88 $31.88 376,731
2022-02-04 $31.92 $31.96 $31.90 $31.91 $31.91 283,019
2022-02-03 $31.95 $32.00 $31.90 $31.90 $31.90 274,368
2022-02-02 $31.99 $32.02 $31.93 $31.95 $31.95 290,597
2022-02-01 $31.95 $32.03 $31.91 $31.99 $31.99 346,452
2022-01-31 $31.92 $31.98 $31.89 $31.90 $31.90 456,273
2022-01-28 $31.96 $31.97 $31.87 $31.96 $31.96 415,554
2022-01-27 $31.93 $32.02 $31.85 $31.95 $31.95 551,768
2022-01-26 $32.00 $32.03 $31.84 $31.95 $31.95 645,466
2022-01-25 $31.96 $32.08 $31.88 $31.92 $31.92 412,940
2022-01-24 $31.90 $32.15 $31.83 $32.09 $32.09 802,028
2022-01-21 $31.86 $32.04 $31.84 $31.91 $31.91 649,298
2022-01-20 $31.91 $31.94 $31.83 $31.90 $31.90 300,945
2022-01-19 $31.91 $31.98 $31.84 $31.89 $31.89 356,697
2022-01-18 $31.86 $32.01 $31.85 $31.90 $31.90 477,663
2022-01-14 $31.86 $32.06 $31.86 $31.90 $31.90 386,707
2022-01-13 $31.98 $32.14 $31.82 $31.87 $31.87 403,329
2022-01-12 $31.95 $32.05 $31.86 $31.95 $31.95 260,936
2022-01-11 $31.89 $31.99 $31.85 $31.99 $31.99 680,771
2022-01-10 $31.85 $31.93 $31.82 $31.92 $31.92 454,195
2022-01-07 $31.89 $31.97 $31.79 $31.92 $31.92 1,029,703
2022-01-06 $31.80 $31.94 $31.78 $31.90 $31.90 542,494
2022-01-05 $31.75 $31.90 $31.75 $31.90 $31.90 1,013,992
2022-01-04 $31.79 $31.86 $31.70 $31.75 $31.75 721,088
2022-01-03 $31.78 $31.87 $31.66 $31.70 $31.70 852,173
2021-12-31 $31.87 $31.90 $31.65 $31.66 $31.66 325,800
2021-12-30 $31.88 $31.92 $31.85 $31.90 $31.90 421,915
2021-12-29 $31.87 $31.95 $31.84 $31.85 $31.85 638,793
2021-12-28 $31.90 $32.04 $31.81 $31.89 $31.89 331,526
2021-12-27 $31.78 $32.28 $31.78 $31.92 $31.92 819,766
2021-12-23 $31.78 $31.81 $31.66 $31.78 $31.78 1,718,746
2021-12-22 $31.79 $31.86 $31.72 $31.78 $31.78 911,530
2021-12-21 $31.76 $31.83 $31.75 $31.76 $31.76 1,417,990
2021-12-20 $31.75 $31.86 $31.70 $31.75 $31.75 1,312,251
2021-12-17 $31.82 $31.92 $31.71 $31.85 $31.85 1,831,034
2021-12-16 $31.81 $31.93 $31.67 $31.82 $31.82 1,346,903
2021-12-15 $31.75 $32.00 $31.68 $31.93 $31.93 2,271,228
2021-12-14 $31.70 $31.79 $31.62 $31.71 $31.71 1,526,171
2021-12-13 $31.75 $31.84 $31.63 $31.70 $31.70 869,329
2021-12-10 $31.66 $31.78 $31.60 $31.77 $31.77 1,129,533
2021-12-09 $31.51 $31.80 $31.51 $31.74 $31.74 764,050
2021-12-08 $31.60 $31.97 $31.59 $31.71 $31.71 1,323,398
2021-12-07 $31.60 $31.75 $31.42 $31.71 $31.71 3,150,142
2021-12-06 $30.91 $31.94 $30.82 $31.64 $31.64 13,430,052
2021-12-03 $27.35 $27.66 $26.80 $27.02 $27.02 818,212
2021-12-02 $26.65 $27.57 $26.52 $27.39 $27.39 789,309
2021-12-01 $23.74 $29.18 $23.56 $26.64 $26.64 3,458,908
2021-11-30 $24.28 $24.65 $23.03 $23.34 $23.34 787,806
2021-11-29 $22.61 $25.26 $22.61 $24.46 $24.46 1,429,646
2021-11-26 $21.96 $22.69 $21.94 $22.49 $22.49 306,245
2021-11-24 $22.82 $23.07 $22.34 $22.53 $22.53 200,337
2021-11-23 $23.72 $23.91 $22.61 $23.07 $23.07 272,554
2021-11-22 $23.31 $24.24 $23.24 $23.66 $23.66 472,413
2021-11-19 $22.69 $23.52 $22.69 $23.44 $23.44 942,643
2021-11-18 $23.60 $23.77 $22.89 $22.97 $22.97 397,305
2021-11-17 $23.08 $23.80 $23.08 $23.63 $23.63 585,442
2021-11-16 $22.73 $23.40 $22.70 $23.16 $23.16 411,796
2021-11-15 $22.48 $22.72 $22.17 $22.70 $22.70 443,885
2021-11-12 $22.13 $22.38 $22.01 $22.28 $22.28 314,128
2021-11-11 $21.84 $22.41 $21.71 $22.20 $22.20 170,095
2021-11-10 $21.75 $21.90 $21.62 $21.81 $21.81 210,736
2021-11-09 $21.80 $22.09 $21.60 $21.83 $21.83 237,501
2021-11-08 $21.97 $22.18 $21.74 $21.86 $21.86 171,948
2021-11-05 $21.01 $21.80 $21.01 $21.77 $21.77 203,415
2021-11-04 $22.09 $22.29 $20.76 $20.83 $20.83 354,872
2021-11-03 $22.68 $23.46 $22.26 $22.35 $22.35 315,272
2021-11-02 $23.18 $23.46 $22.96 $23.00 $23.00 295,658
2021-11-01 $22.70 $23.25 $22.48 $23.05 $23.05 285,152
2021-10-29 $22.68 $22.74 $22.36 $22.61 $22.61 215,549
2021-10-28 $22.55 $22.77 $22.55 $22.71 $22.71 172,372
2021-10-27 $22.75 $22.75 $22.47 $22.52 $22.52 118,319
2021-10-26 $23.14 $23.14 $22.85 $22.85 $22.85 165,506
2021-10-25 $22.73 $23.24 $22.51 $23.14 $23.14 262,174
2021-10-22 $22.81 $23.03 $22.65 $22.68 $22.68 100,646
2021-10-21 $22.75 $22.76 $22.54 $22.74 $22.74 137,420
2021-10-20 $22.43 $22.76 $22.35 $22.72 $22.72 118,908
2021-10-19 $22.50 $22.50 $22.11 $22.32 $22.32 193,752
2021-10-18 $22.38 $22.57 $22.30 $22.45 $22.45 157,980
2021-10-15 $22.62 $22.72 $22.39 $22.41 $22.41 168,216
2021-10-14 $22.02 $22.37 $21.93 $22.36 $22.36 202,693
2021-10-13 $22.07 $22.11 $21.87 $21.90 $21.90 151,044
2021-10-12 $22.25 $22.27 $21.95 $22.01 $22.01 141,423
2021-10-11 $22.20 $22.49 $22.15 $22.20 $22.20 108,122
2021-10-08 $22.37 $22.38 $22.12 $22.14 $22.14 141,642
2021-10-07 $22.45 $22.75 $22.37 $22.44 $22.44 193,808
2021-10-06 $22.16 $22.33 $21.97 $22.32 $22.32 121,978
2021-10-05 $22.36 $22.44 $22.08 $22.36 $22.36 159,782
2021-10-04 $22.34 $22.65 $22.16 $22.28 $22.28 144,427
2021-10-01 $22.15 $22.52 $22.06 $22.40 $22.40 213,353
2021-09-30 $22.58 $22.62 $21.91 $21.92 $21.92 140,613
2021-09-29 $22.39 $22.67 $22.27 $22.50 $22.50 134,089
2021-09-28 $22.57 $22.63 $22.30 $22.34 $22.34 231,908
2021-09-27 $22.19 $22.81 $22.17 $22.57 $22.57 135,275
2021-09-24 $22.20 $22.48 $22.17 $22.19 $22.19 97,569
2021-09-23 $22.11 $22.57 $22.11 $22.39 $22.39 110,674
2021-09-22 $21.92 $22.29 $21.83 $22.03 $22.03 165,567
2021-09-21 $22.10 $22.47 $21.68 $21.71 $21.71 139,854
2021-09-20 $22.06 $22.48 $21.40 $21.93 $21.93 374,313
2021-09-17 $23.55 $23.55 $22.52 $22.53 $22.53 1,072,499
2021-09-16 $23.69 $23.91 $23.45 $23.45 $23.45 306,513
2021-09-15 $23.74 $24.06 $23.62 $23.67 $23.67 231,799
2021-09-14 $24.07 $24.11 $23.68 $23.78 $23.78 179,060
2021-09-13 $24.24 $24.34 $23.88 $24.01 $24.01 177,062
2021-09-10 $24.28 $24.39 $23.98 $24.02 $24.02 169,080
2021-09-09 $24.39 $24.80 $24.09 $24.11 $24.11 180,506
2021-09-08 $24.64 $24.94 $24.15 $24.37 $24.37 369,020
2021-09-07 $23.65 $25.40 $23.65 $24.78 $24.78 491,801
2021-09-03 $23.67 $23.68 $23.28 $23.50 $23.50 240,562
2021-09-02 $23.96 $23.96 $23.55 $23.63 $23.63 174,161
2021-09-01 $23.84 $24.11 $23.56 $23.93 $23.93 115,963
2021-08-31 $24.09 $24.19 $23.79 $23.84 $23.84 102,504
2021-08-30 $24.28 $24.45 $23.99 $24.15 $24.15 132,586
2021-08-27 $23.77 $24.32 $23.77 $24.17 $24.17 211,267
2021-08-26 $24.00 $24.09 $23.70 $23.70 $23.70 112,731
2021-08-25 $23.91 $24.26 $23.91 $24.04 $24.04 121,014
2021-08-24 $23.85 $24.07 $23.79 $24.00 $24.00 137,580
2021-08-23 $23.96 $24.10 $23.71 $23.83 $23.83 125,267
2021-08-20 $23.32 $23.85 $23.29 $23.83 $23.83 129,059
2021-08-19 $23.18 $23.62 $23.18 $23.38 $23.38 221,490
2021-08-18 $23.50 $23.79 $23.19 $23.36 $23.36 222,816
2021-08-17 $22.95 $23.50 $22.94 $23.49 $23.49 180,518
2021-08-16 $23.57 $23.63 $23.17 $23.19 $23.19 102,027
2021-08-13 $23.80 $23.80 $23.50 $23.69 $23.69 76,078
2021-08-12 $24.20 $24.20 $23.74 $23.81 $23.81 83,910
2021-08-11 $24.13 $24.20 $23.85 $24.08 $24.08 167,144
2021-08-10 $23.84 $24.22 $23.77 $24.05 $24.05 120,380
2021-08-09 $24.06 $24.07 $23.75 $23.77 $23.77 122,727
2021-08-06 $23.99 $24.45 $23.85 $24.21 $24.21 144,732
2021-08-05 $24.96 $24.96 $23.30 $23.86 $23.86 298,096
2021-08-04 $23.29 $23.85 $23.20 $23.53 $23.53 375,309
2021-08-03 $23.48 $23.66 $23.19 $23.59 $23.59 183,307
2021-08-02 $23.35 $23.63 $23.28 $23.44 $23.44 370,661
2021-07-30 $22.97 $23.46 $22.78 $23.25 $23.25 226,020
2021-07-29 $22.74 $23.28 $22.74 $23.11 $23.11 170,201
2021-07-28 $22.48 $22.69 $22.16 $22.50 $22.50 127,465
2021-07-27 $22.26 $22.86 $22.05 $22.36 $22.36 219,280
2021-07-26 $22.34 $22.52 $22.22 $22.48 $22.48 114,019
2021-07-23 $22.06 $22.27 $21.87 $22.21 $22.21 82,582
2021-07-22 $22.35 $22.35 $21.80 $22.07 $22.07 147,177
2021-07-21 $22.52 $22.78 $22.24 $22.31 $22.31 183,310
2021-07-20 $21.85 $22.56 $21.79 $22.30 $22.30 177,314
2021-07-19 $21.88 $22.29 $21.76 $21.93 $21.93 119,754
2021-07-16 $22.94 $23.07 $22.31 $22.42 $22.42 145,465
2021-07-15 $22.69 $22.88 $22.43 $22.72 $22.72 100,714
2021-07-14 $22.86 $23.21 $22.57 $22.76 $22.76 93,821
2021-07-13 $22.94 $23.00 $22.53 $22.70 $22.70 237,328
2021-07-12 $23.00 $23.20 $22.83 $23.15 $23.15 141,884
2021-07-09 $22.75 $23.15 $22.66 $23.00 $23.00 129,946
2021-07-08 $22.62 $22.73 $22.21 $22.47 $22.47 146,498
2021-07-07 $22.66 $24.00 $22.57 $23.06 $23.06 422,925
2021-07-06 $23.16 $23.17 $22.68 $22.79 $22.79 222,666
2021-07-02 $23.60 $23.61 $23.25 $23.27 $23.27 116,898
2021-07-01 $23.26 $23.60 $23.20 $23.55 $23.55 123,106
2021-06-30 $23.10 $23.51 $23.08 $23.26 $23.26 165,933
2021-06-29 $23.55 $23.70 $23.20 $23.29 $23.29 151,193
2021-06-28 $23.38 $23.53 $23.03 $23.41 $23.41 245,112
2021-06-25 $23.56 $23.70 $23.43 $23.43 $23.43 1,603,360
2021-06-24 $23.22 $23.52 $22.96 $23.46 $23.46 148,578
2021-06-23 $23.24 $23.39 $23.01 $23.01 $23.01 169,131
2021-06-22 $22.85 $23.27 $22.63 $23.13 $23.13 266,391
2021-06-21 $22.54 $22.83 $22.46 $22.74 $22.74 322,212
2021-06-18 $22.34 $22.60 $22.23 $22.32 $22.32 402,860
2021-06-17 $22.78 $22.82 $22.21 $22.58 $22.58 274,042
2021-06-16 $22.88 $23.02 $22.57 $22.77 $22.77 244,512
2021-06-15 $23.09 $23.10 $22.76 $22.98 $22.98 242,755
2021-06-14 $23.41 $23.47 $22.89 $23.01 $23.01 130,341
2021-06-11 $23.24 $23.64 $23.20 $23.36 $23.36 123,010
2021-06-10 $23.32 $23.40 $23.07 $23.15 $23.15 151,319
2021-06-09 $23.23 $23.32 $22.92 $23.16 $23.16 157,431
2021-06-08 $23.35 $23.35 $22.97 $23.20 $23.20 141,992
2021-06-07 $23.52 $23.56 $22.97 $23.30 $23.30 271,304
2021-06-04 $24.15 $24.19 $23.55 $23.61 $23.61 151,748
2021-06-03 $24.14 $24.15 $23.78 $24.05 $24.05 137,206
2021-06-02 $24.75 $24.75 $24.18 $24.30 $24.30 242,673
2021-06-01 $24.64 $25.02 $24.38 $24.83 $24.83 248,444
2021-05-28 $25.02 $25.02 $24.16 $24.38 $24.38 324,207
2021-05-27 $25.24 $25.24 $24.67 $24.70 $24.70 315,503
2021-05-26 $24.62 $25.03 $24.51 $24.87 $24.87 114,821
2021-05-25 $25.15 $25.40 $24.61 $24.64 $24.64 157,019
2021-05-24 $25.90 $25.90 $24.68 $25.16 $25.16 251,110
2021-05-21 $25.78 $26.04 $25.67 $25.94 $25.94 138,801
2021-05-20 $25.58 $25.61 $25.10 $25.51 $25.51 115,490
2021-05-19 $25.93 $25.93 $25.30 $25.56 $25.56 120,345
2021-05-18 $26.34 $26.49 $26.20 $26.23 $26.23 94,818
2021-05-17 $25.78 $26.41 $25.53 $26.39 $26.39 131,858
2021-05-14 $26.18 $26.18 $25.76 $26.12 $26.12 134,090
2021-05-13 $25.18 $26.02 $25.18 $25.91 $25.91 194,716
2021-05-12 $26.00 $26.00 $24.89 $25.01 $25.01 186,626
2021-05-11 $25.76 $26.29 $25.57 $26.13 $26.13 118,635
2021-05-10 $27.28 $27.28 $26.08 $26.12 $26.12 221,657
2021-05-07 $26.90 $27.32 $26.52 $27.12 $27.12 182,270
2021-05-06 $27.10 $27.31 $26.60 $27.03 $27.03 185,907
2021-05-05 $26.39 $27.09 $26.33 $26.94 $26.94 133,100
2021-05-04 $26.50 $26.95 $25.80 $26.13 $26.13 168,404
2021-05-03 $25.88 $26.94 $25.78 $26.84 $26.84 396,002
2021-04-30 $26.03 $26.36 $25.68 $25.69 $25.69 174,796
2021-04-29 $26.07 $26.30 $25.87 $26.30 $26.30 111,778
2021-04-28 $25.69 $25.95 $25.53 $25.86 $25.86 119,194
2021-04-27 $26.06 $26.06 $25.47 $25.76 $25.76 153,251
2021-04-26 $26.10 $26.33 $25.86 $25.87 $25.87 147,358
2021-04-23 $25.22 $26.03 $25.22 $25.89 $25.89 136,005
2021-04-22 $25.49 $25.51 $25.06 $25.07 $25.07 108,364
2021-04-21 $24.98 $25.68 $24.98 $25.50 $25.50 112,570
2021-04-20 $25.41 $25.65 $24.74 $24.85 $24.85 99,284
2021-04-19 $25.89 $25.99 $25.39 $25.54 $25.54 129,683
2021-04-16 $26.04 $26.15 $25.66 $25.91 $25.91 137,520
2021-04-15 $25.52 $25.81 $25.26 $25.77 $25.77 100,600
2021-04-14 $24.87 $25.63 $24.87 $25.31 $25.31 159,542
2021-04-13 $25.39 $25.49 $24.74 $24.97 $24.97 181,442
2021-04-12 $25.27 $25.40 $25.00 $25.36 $25.36 170,383
2021-04-09 $24.58 $25.61 $24.36 $25.40 $25.40 239,146
2021-04-08 $24.80 $24.95 $24.33 $24.58 $24.58 479,271
2021-04-07 $25.61 $25.61 $24.67 $24.68 $24.68 173,310
2021-04-06 $25.38 $26.10 $25.38 $25.67 $25.67 214,404
2021-04-05 $25.01 $25.57 $24.89 $25.51 $25.51 167,921
2021-04-01 $24.61 $25.00 $24.27 $24.71 $24.71 136,051
2021-03-31 $25.08 $25.69 $24.46 $24.54 $24.54 259,449
2021-03-30 $24.52 $25.11 $24.35 $25.02 $25.02 153,854
2021-03-29 $24.63 $25.40 $24.41 $24.46 $24.46 181,258
2021-03-26 $24.50 $24.93 $24.25 $24.75 $24.75 147,339
2021-03-25 $23.40 $24.34 $23.35 $24.16 $24.16 161,064
2021-03-24 $24.00 $24.46 $23.50 $23.55 $23.55 285,212
2021-03-23 $24.59 $24.81 $23.77 $23.83 $23.83 167,766
2021-03-22 $24.97 $25.03 $24.56 $24.84 $24.84 236,463
2021-03-19 $24.75 $25.20 $24.20 $24.98 $24.98 713,587
2021-03-18 $24.83 $25.75 $24.58 $24.84 $24.84 245,670
2021-03-17 $24.36 $24.96 $24.27 $24.75 $24.75 323,465
2021-03-16 $25.27 $25.27 $24.41 $24.50 $24.50 246,722
2021-03-15 $26.02 $26.26 $25.28 $25.44 $25.44 167,378
2021-03-12 $26.08 $26.32 $25.80 $26.10 $26.10 219,863
2021-03-11 $26.27 $26.40 $25.81 $25.97 $25.97 256,888
2021-03-10 $26.04 $26.35 $25.82 $26.22 $26.22 206,822
2021-03-09 $25.80 $27.01 $25.40 $25.92 $25.92 505,418
2021-03-08 $24.51 $26.21 $24.51 $25.61 $25.61 482,419
2021-03-05 $24.20 $24.72 $23.80 $24.30 $24.30 442,503
2021-03-04 $24.46 $25.54 $23.81 $24.08 $24.08 288,768
2021-03-03 $25.68 $26.42 $25.60 $25.93 $25.93 207,688
2021-03-02 $25.38 $25.85 $25.38 $25.57 $25.57 158,902
2021-03-01 $25.19 $25.54 $25.01 $25.50 $25.50 168,145
2021-02-26 $24.96 $25.03 $24.14 $24.79 $24.79 331,609
2021-02-25 $25.35 $25.62 $24.56 $24.77 $24.77 288,242
2021-02-24 $25.60 $25.93 $25.15 $25.49 $25.49 173,616
2021-02-23 $25.80 $25.90 $25.02 $25.12 $25.12 284,506
2021-02-22 $25.60 $26.06 $25.31 $25.90 $25.90 184,603
2021-02-19 $25.61 $26.12 $25.61 $25.70 $25.70 152,274
2021-02-18 $25.89 $26.23 $25.60 $25.60 $25.60 104,572
2021-02-17 $26.15 $26.54 $25.71 $25.98 $25.98 144,240
2021-02-16 $27.49 $27.58 $26.34 $26.54 $26.54 137,350
2021-02-12 $27.11 $27.46 $27.04 $27.46 $27.46 112,781
2021-02-11 $27.04 $27.21 $26.34 $27.18 $27.18 181,492
2021-02-10 $27.78 $27.78 $26.68 $26.93 $26.93 134,919
2021-02-09 $27.55 $27.75 $26.88 $27.52 $27.52 140,229
2021-02-08 $26.34 $27.50 $26.09 $27.47 $27.47 194,965
2021-02-05 $25.97 $26.06 $25.40 $26.06 $26.06 121,739
2021-02-04 $25.17 $25.71 $25.13 $25.71 $25.71 112,308
2021-02-03 $25.37 $25.50 $25.01 $25.27 $25.27 169,113
2021-02-02 $25.61 $25.87 $25.37 $25.55 $25.55 186,891
2021-02-01 $24.79 $25.49 $24.63 $25.26 $25.26 218,051
2021-01-29 $25.07 $25.14 $24.60 $24.79 $24.79 210,905
2021-01-28 $25.23 $25.58 $24.96 $25.08 $25.08 220,946
2021-01-27 $25.65 $25.66 $24.50 $24.97 $24.97 269,239
2021-01-26 $26.18 $26.52 $25.70 $26.31 $26.31 371,464
2021-01-25 $26.00 $26.22 $25.10 $25.85 $25.85 505,970
2021-01-22 $24.20 $24.86 $24.04 $24.80 $24.80 166,266
2021-01-21 $25.10 $25.75 $24.37 $24.60 $24.60 152,653
2021-01-20 $25.24 $25.43 $24.75 $25.00 $25.00 163,685
2021-01-19 $25.40 $25.47 $24.91 $25.22 $25.22 228,522
2021-01-15 $24.88 $25.40 $24.57 $25.05 $25.05 147,647
2021-01-14 $25.83 $25.83 $25.29 $25.37 $25.37 114,484
2021-01-13 $26.42 $26.42 $25.37 $25.52 $25.52 127,944
2021-01-12 $25.62 $26.57 $25.50 $26.49 $26.49 139,479
2021-01-11 $25.14 $25.83 $25.07 $25.70 $25.70 143,254
2021-01-08 $25.53 $25.75 $24.73 $25.47 $25.47 215,598
2021-01-07 $25.96 $26.08 $25.30 $25.65 $25.65 224,480
2021-01-06 $24.50 $26.40 $24.23 $25.82 $25.82 561,317
2021-01-05 $23.40 $24.44 $23.40 $24.07 $24.07 285,112
2021-01-04 $23.94 $23.97 $23.11 $23.50 $23.50 172,380
2020-12-31 $23.53 $23.79 $23.46 $23.65 $23.65 99,346
2020-12-30 $23.31 $23.79 $23.25 $23.43 $23.43 153,460
2020-12-29 $23.64 $23.64 $22.96 $23.24 $23.24 128,589
2020-12-28 $24.11 $24.11 $23.42 $23.57 $23.57 135,570
2020-12-24 $22.97 $23.98 $22.92 $23.85 $23.85 162,444
2020-12-23 $23.30 $23.49 $22.97 $23.02 $23.02 103,334
2020-12-22 $23.23 $23.47 $22.95 $23.21 $23.21 143,132
2020-12-21 $22.31 $23.25 $22.06 $23.21 $23.21 465,410
2020-12-18 $23.36 $23.62 $22.61 $22.85 $22.85 1,255,166
2020-12-17 $23.21 $23.41 $22.92 $23.33 $23.33 196,972
2020-12-16 $23.67 $23.69 $23.00 $23.06 $23.06 149,133
2020-12-15 $23.41 $23.79 $23.15 $23.62 $23.62 120,819
2020-12-14 $23.70 $23.70 $23.03 $23.12 $23.12 218,400
2020-12-11 $23.65 $23.87 $23.17 $23.52 $23.52 139,268
2020-12-10 $23.96 $24.28 $23.77 $23.90 $23.90 104,699
2020-12-09 $24.61 $24.65 $23.86 $24.07 $24.07 171,921
2020-12-08 $24.30 $24.60 $24.28 $24.48 $24.48 143,130
2020-12-07 $24.43 $24.75 $24.11 $24.64 $24.64 273,702
2020-12-04 $24.32 $24.70 $24.27 $24.67 $24.67 186,036
2020-12-03 $24.02 $24.58 $23.96 $24.27 $24.27 326,957
2020-12-02 $23.80 $24.67 $23.19 $23.97 $23.97 1,019,612
2020-12-01 $23.89 $24.19 $23.15 $23.83 $23.83 264,588
2020-11-30 $23.61 $23.96 $23.41 $23.49 $23.49 139,101
2020-11-27 $24.01 $24.22 $23.41 $23.80 $23.80 59,904
2020-11-25 $24.62 $24.62 $23.80 $24.06 $24.06 177,011
2020-11-24 $23.81 $24.83 $23.69 $24.63 $24.63 360,210
2020-11-23 $24.07 $24.07 $23.29 $23.53 $23.53 247,869
2020-11-20 $23.55 $23.89 $23.43 $23.86 $23.86 356,350
2020-11-19 $24.45 $24.45 $23.71 $23.84 $23.84 183,027
2020-11-18 $24.29 $24.44 $23.77 $23.77 $23.77 137,492
2020-11-17 $24.20 $24.60 $23.80 $24.37 $24.37 194,076
2020-11-16 $24.86 $24.86 $24.33 $24.59 $24.59 205,710
2020-11-13 $23.76 $24.32 $23.76 $24.17 $24.17 90,732
2020-11-12 $23.96 $24.20 $23.06 $23.56 $23.56 139,205
2020-11-11 $25.24 $25.24 $23.98 $24.28 $24.28 104,231
2020-11-10 $25.32 $25.75 $24.96 $25.11 $25.11 224,558
2020-11-09 $25.66 $26.29 $24.73 $24.99 $24.99 230,751
2020-11-06 $25.15 $25.15 $23.10 $23.69 $23.69 218,173
2020-11-05 $22.38 $23.76 $22.28 $23.45 $23.45 204,821
2020-11-04 $22.74 $22.79 $22.02 $22.21 $22.21 315,494
2020-11-03 $23.01 $23.31 $22.57 $23.06 $23.06 166,036
2020-11-02 $22.19 $22.67 $22.16 $22.54 $22.54 136,786
2020-10-30 $21.73 $22.29 $21.53 $21.81 $21.81 164,273
2020-10-29 $21.08 $22.02 $20.89 $21.90 $21.90 158,948
2020-10-28 $21.49 $21.64 $21.05 $21.15 $21.15 179,388
2020-10-27 $22.49 $22.49 $21.94 $22.05 $22.05 128,567
2020-10-26 $22.89 $22.89 $22.26 $22.52 $22.52 100,645
2020-10-23 $22.92 $23.27 $22.85 $23.21 $23.21 140,369
2020-10-22 $22.98 $23.20 $22.72 $22.75 $22.75 161,173
2020-10-21 $22.71 $23.12 $22.71 $22.89 $22.89 139,845
2020-10-20 $22.69 $23.00 $22.57 $22.74 $22.74 136,834
2020-10-19 $23.19 $23.32 $22.48 $22.55 $22.55 98,171
2020-10-16 $22.79 $23.27 $22.57 $23.17 $23.17 165,951
2020-10-15 $22.10 $22.93 $21.95 $22.88 $22.88 126,412
2020-10-14 $22.38 $22.61 $22.38 $22.45 $22.45 93,216
2020-10-13 $22.15 $22.50 $22.06 $22.32 $22.32 142,502
2020-10-12 $22.34 $22.49 $22.04 $22.46 $22.46 125,205
2020-10-09 $22.72 $23.07 $22.22 $22.25 $22.25 147,882
2020-10-08 $22.81 $23.07 $22.45 $22.57 $22.57 126,067
2020-10-07 $22.33 $22.79 $22.33 $22.51 $22.51 246,844
2020-10-06 $22.10 $22.78 $22.02 $22.08 $22.08 210,292
2020-10-05 $21.37 $22.12 $21.21 $21.95 $21.95 164,304
2020-10-02 $20.60 $21.50 $20.60 $21.22 $21.22 174,924
2020-10-01 $20.98 $21.31 $20.65 $20.96 $20.96 235,308
2020-09-30 $20.86 $21.50 $20.72 $20.95 $20.95 265,920
2020-09-29 $20.93 $21.27 $20.83 $20.86 $20.86 186,229
2020-09-28 $20.65 $21.26 $20.63 $21.00 $21.00 276,083
2020-09-25 $19.89 $20.56 $19.89 $20.40 $20.40 326,836
2020-09-24 $19.96 $20.43 $19.79 $20.17 $20.17 186,745
2020-09-23 $20.39 $20.51 $19.83 $19.90 $19.90 243,553
2020-09-22 $20.44 $20.62 $19.90 $20.47 $20.47 209,702
2020-09-21 $20.40 $20.53 $19.93 $20.40 $20.40 350,893
2020-09-18 $21.24 $21.24 $20.57 $20.85 $20.85 1,775,844
2020-09-17 $21.25 $21.30 $20.96 $21.05 $21.05 313,327
2020-09-16 $21.88 $21.93 $21.46 $21.52 $21.52 362,702
2020-09-15 $21.84 $22.03 $21.32 $21.78 $21.78 487,858
2020-09-14 $22.80 $22.92 $21.81 $21.82 $21.82 484,389
2020-09-11 $24.04 $24.04 $22.78 $22.85 $22.85 381,787
2020-09-10 $24.60 $24.63 $23.96 $23.99 $23.99 234,992
2020-09-09 $24.70 $24.94 $24.40 $24.68 $24.68 204,669
2020-09-08 $24.63 $25.05 $24.30 $24.51 $24.51 211,881
2020-09-04 $25.47 $25.59 $24.62 $24.96 $24.96 233,064
2020-09-03 $26.81 $26.81 $24.96 $25.09 $25.09 221,692
2020-09-02 $26.46 $26.82 $26.33 $26.74 $26.74 259,914
2020-09-01 $25.92 $26.53 $25.81 $26.50 $26.50 198,354
2020-08-31 $26.33 $26.58 $26.02 $26.06 $26.06 354,575
2020-08-28 $26.38 $26.50 $26.06 $26.36 $26.36 196,614
2020-08-27 $26.45 $26.55 $25.89 $26.16 $26.16 162,861
2020-08-26 $26.23 $26.86 $26.23 $26.26 $26.26 216,837
2020-08-25 $26.59 $26.66 $26.19 $26.35 $26.35 136,765
2020-08-24 $26.39 $26.54 $26.01 $26.48 $26.48 299,600
2020-08-21 $25.90 $26.54 $25.81 $26.15 $26.15 501,836
2020-08-20 $26.38 $26.68 $25.95 $26.17 $26.17 346,279
2020-08-19 $26.76 $26.98 $26.47 $26.70 $26.70 361,622
2020-08-18 $27.23 $27.23 $26.78 $26.85 $26.85 177,635
2020-08-17 $27.04 $27.23 $26.80 $27.15 $27.15 277,619
2020-08-14 $26.71 $27.28 $26.71 $26.98 $26.98 262,409
2020-08-13 $27.08 $27.34 $26.90 $27.02 $27.02 232,977
2020-08-12 $27.38 $27.62 $26.92 $27.33 $27.33 395,703
2020-08-11 $26.90 $27.53 $26.43 $26.84 $26.84 404,277
2020-08-10 $26.72 $26.93 $26.43 $26.49 $26.49 304,335
2020-08-07 $25.91 $26.62 $25.91 $26.60 $26.60 363,821
2020-08-06 $25.43 $26.50 $25.35 $25.86 $25.86 245,977
2020-08-05 $23.79 $26.28 $23.79 $25.77 $25.77 504,019
2020-08-04 $22.71 $23.45 $22.71 $23.29 $23.29 284,946
2020-08-03 $23.00 $23.19 $22.74 $22.82 $22.82 285,315
2020-07-31 $22.51 $22.85 $22.29 $22.82 $22.82 278,151
2020-07-30 $22.79 $22.80 $22.47 $22.67 $22.67 156,557
2020-07-29 $22.45 $23.26 $22.45 $23.24 $23.24 203,875
2020-07-28 $22.92 $23.02 $22.27 $22.40 $22.40 144,530
2020-07-27 $21.99 $23.34 $21.99 $23.14 $23.14 313,069
2020-07-24 $22.33 $22.48 $21.76 $21.93 $21.93 208,244
2020-07-23 $22.01 $22.61 $21.99 $22.28 $22.28 241,710
2020-07-22 $21.92 $22.55 $21.92 $22.13 $22.13 204,728
2020-07-21 $22.08 $22.34 $21.89 $22.01 $22.01 185,639
2020-07-20 $21.66 $21.92 $21.56 $21.70 $21.70 245,747
2020-07-17 $21.71 $22.34 $21.65 $21.89 $21.89 243,800
2020-07-16 $21.32 $21.80 $21.04 $21.56 $21.56 241,000
2020-07-15 $20.98 $21.49 $20.92 $21.36 $21.36 328,200
2020-07-14 $19.20 $20.40 $19.03 $20.37 $20.37 284,100
2020-07-13 $19.52 $19.92 $19.12 $19.22 $19.22 275,500
2020-07-10 $18.44 $19.17 $18.42 $19.05 $19.05 285,000
2020-07-09 $18.57 $18.76 $18.15 $18.36 $18.36 276,300
2020-07-08 $18.36 $18.99 $18.30 $18.70 $18.70 299,700
2020-07-07 $18.58 $18.95 $18.45 $18.53 $18.53 204,100
2020-07-06 $19.00 $19.08 $18.44 $18.77 $18.77 212,000
2020-07-02 $18.69 $19.17 $18.24 $18.56 $18.56 577,900
2020-07-01 $18.82 $18.92 $18.13 $18.27 $18.27 339,300
2020-06-30 $17.82 $18.87 $17.82 $18.58 $18.58 457,100
2020-06-29 $17.47 $18.32 $17.40 $17.96 $17.96 233,900
2020-06-26 $17.09 $17.57 $16.96 $17.27 $17.27 1,155,292
2020-06-25 $17.04 $17.29 $16.65 $17.25 $17.25 261,541
2020-06-24 $17.17 $17.33 $16.83 $17.06 $17.06 290,387
2020-06-23 $17.83 $17.83 $17.30 $17.41 $17.41 185,095
2020-06-22 $17.26 $17.58 $16.88 $17.49 $17.49 153,759
2020-06-19 $18.26 $18.36 $17.39 $17.51 $17.51 375,492
2020-06-18 $18.10 $18.32 $17.59 $17.99 $17.99 206,361
2020-06-17 $18.90 $19.03 $18.31 $18.36 $18.36 220,020
2020-06-16 $19.19 $19.41 $18.74 $18.89 $18.89 179,077
2020-06-15 $17.35 $18.74 $17.35 $18.27 $18.27 203,759
2020-06-12 $18.92 $18.92 $17.52 $18.14 $18.14 198,216
2020-06-11 $19.33 $19.42 $18.00 $18.12 $18.12 195,308
2020-06-10 $21.25 $21.26 $20.26 $20.27 $20.27 130,118
2020-06-09 $21.00 $21.61 $20.73 $21.17 $21.17 196,677
2020-06-08 $21.68 $21.78 $21.15 $21.29 $21.29 189,720
2020-06-05 $21.36 $22.39 $21.28 $21.41 $21.41 276,458
2020-06-04 $19.94 $20.94 $19.88 $20.93 $20.93 217,471
2020-06-03 $20.22 $20.77 $19.96 $20.26 $20.26 325,822
2020-06-02 $20.33 $20.51 $19.66 $19.72 $19.72 242,998
2020-06-01 $20.29 $20.74 $20.11 $20.23 $20.23 353,778
2020-05-29 $19.75 $20.33 $19.40 $20.14 $20.14 439,919
2020-05-28 $21.26 $21.26 $19.96 $20.06 $20.06 237,695
2020-05-27 $20.59 $20.99 $20.14 $20.86 $20.86 243,336
2020-05-26 $19.87 $20.29 $19.59 $20.05 $20.05 280,249
2020-05-22 $19.11 $19.22 $18.56 $19.13 $19.13 147,736
2020-05-21 $18.75 $18.96 $18.39 $18.87 $18.87 154,269
2020-05-20 $18.39 $19.01 $18.39 $18.65 $18.65 219,715
2020-05-19 $17.88 $18.41 $17.66 $17.93 $17.93 168,934
2020-05-18 $17.46 $18.32 $17.44 $18.20 $18.20 264,469
2020-05-15 $16.70 $16.96 $16.33 $16.64 $16.64 187,765
2020-05-14 $16.50 $16.99 $15.98 $16.70 $16.70 235,708
2020-05-13 $17.18 $17.55 $16.61 $16.95 $16.95 211,774
2020-05-12 $18.23 $18.46 $17.50 $17.54 $17.54 243,236
2020-05-11 $18.38 $18.62 $17.99 $18.19 $18.19 265,451
2020-05-08 $18.21 $18.85 $18.02 $18.83 $18.83 265,442
2020-05-07 $17.30 $17.84 $17.19 $17.71 $17.71 182,748
2020-05-06 $17.14 $17.51 $16.62 $17.12 $17.12 260,370
2020-05-05 $16.90 $17.43 $16.76 $16.91 $16.91 122,696
2020-05-04 $16.76 $17.09 $16.53 $16.75 $16.75 134,604
2020-05-01 $16.66 $17.09 $16.32 $17.04 $17.04 233,204
2020-04-30 $18.10 $18.12 $17.04 $17.12 $17.12 236,420
2020-04-29 $18.24 $19.02 $18.08 $18.70 $18.70 220,793
2020-04-28 $18.20 $18.27 $17.53 $17.80 $17.80 177,976
2020-04-27 $16.59 $17.79 $16.48 $17.62 $17.62 139,718
2020-04-24 $16.23 $16.78 $15.92 $16.46 $16.46 192,721
2020-04-23 $15.29 $16.43 $15.27 $16.06 $16.06 249,172
2020-04-22 $15.71 $16.10 $15.30 $15.31 $15.31 209,869
2020-04-21 $15.49 $15.61 $15.15 $15.33 $15.33 196,671
2020-04-20 $16.31 $16.68 $15.90 $15.98 $15.98 194,464
2020-04-17 $17.31 $17.70 $16.72 $16.83 $16.83 316,794
2020-04-16 $16.37 $16.92 $15.79 $16.86 $16.86 289,053
2020-04-15 $16.84 $16.99 $16.16 $16.39 $16.39 306,632
2020-04-14 $18.22 $18.23 $17.28 $17.65 $17.65 205,413
2020-04-13 $18.15 $18.79 $17.39 $17.66 $17.66 277,538
2020-04-09 $18.09 $18.58 $17.37 $18.21 $18.21 331,908
2020-04-08 $17.00 $17.81 $16.40 $17.46 $17.46 231,651
2020-04-07 $17.05 $17.45 $16.45 $16.74 $16.74 262,157
2020-04-06 $15.04 $16.59 $15.04 $16.47 $16.47 240,034
2020-04-03 $16.05 $17.18 $14.24 $14.43 $14.43 557,395
2020-04-02 $16.00 $17.33 $15.88 $16.48 $16.48 223,327
2020-04-01 $16.81 $16.81 $15.54 $15.76 $15.76 261,713
2020-03-31 $18.11 $18.68 $17.15 $17.80 $17.80 243,381
2020-03-30 $16.51 $18.52 $16.42 $18.34 $18.34 201,974
2020-03-27 $17.38 $17.68 $16.30 $16.47 $16.47 205,853
2020-03-26 $16.07 $18.54 $15.91 $18.20 $18.20 292,313
2020-03-25 $17.59 $17.85 $15.51 $15.86 $15.86 477,605
2020-03-24 $16.42 $17.78 $16.33 $17.73 $17.73 283,104
2020-03-23 $17.77 $17.91 $15.26 $15.79 $15.79 393,837
2020-03-20 $18.31 $19.11 $17.16 $18.17 $18.17 432,753
2020-03-19 $16.95 $19.71 $16.37 $18.24 $18.24 430,507
2020-03-18 $17.15 $18.54 $16.28 $17.05 $17.05 593,127
2020-03-17 $17.64 $19.24 $16.58 $18.18 $18.18 738,547
2020-03-16 $17.35 $18.29 $16.81 $17.27 $17.27 363,931
2020-03-13 $18.35 $19.42 $17.38 $19.42 $19.42 403,009
2020-03-12 $17.69 $18.90 $17.15 $17.60 $17.60 358,424
2020-03-11 $19.01 $19.18 $18.50 $19.07 $19.07 253,781
2020-03-10 $19.20 $19.62 $18.21 $19.53 $19.53 352,233
2020-03-09 $19.12 $19.48 $18.61 $18.79 $18.79 295,363
2020-03-06 $19.39 $20.33 $19.30 $20.28 $20.28 233,989
2020-03-05 $20.46 $20.50 $19.40 $20.11 $20.11 706,031
2020-03-04 $19.16 $21.15 $18.94 $21.08 $21.08 785,675
2020-03-03 $19.66 $19.71 $18.80 $18.94 $18.94 603,591
2020-03-02 $19.58 $19.73 $18.96 $19.64 $19.64 440,467
2020-02-28 $18.94 $19.61 $18.91 $19.47 $19.47 513,163
2020-02-27 $18.80 $19.94 $18.66 $19.55 $19.55 508,066
2020-02-26 $20.34 $20.34 $18.66 $19.13 $19.13 498,335
2020-02-25 $21.20 $21.31 $19.77 $19.81 $19.81 210,422
2020-02-24 $21.06 $21.35 $21.03 $21.13 $21.13 146,757
2020-02-21 $22.40 $22.40 $21.81 $21.86 $21.86 230,451
2020-02-20 $22.61 $22.91 $22.40 $22.41 $22.41 193,998
2020-02-19 $23.39 $23.54 $22.60 $22.72 $22.72 231,315
2020-02-18 $23.51 $23.60 $23.05 $23.29 $23.29 212,048
2020-02-14 $23.48 $23.95 $23.33 $23.55 $23.55 281,847
2020-02-13 $23.48 $23.56 $23.25 $23.48 $23.48 152,265
2020-02-12 $23.91 $24.19 $23.48 $23.60 $23.60 228,210
2020-02-11 $23.82 $23.97 $23.62 $23.63 $23.63 148,597
2020-02-10 $23.63 $23.80 $23.55 $23.58 $23.58 190,980
2020-02-07 $23.80 $23.88 $23.34 $23.67 $23.67 129,098
2020-02-06 $24.10 $24.19 $23.81 $23.93 $23.93 149,543
2020-02-05 $23.55 $24.29 $23.55 $24.11 $24.11 220,393
2020-02-04 $23.33 $23.52 $23.16 $23.31 $23.31 254,663
2020-02-03 $22.38 $23.02 $22.38 $23.01 $23.01 274,551
2020-01-31 $22.19 $22.37 $21.85 $22.22 $22.22 326,251
2020-01-30 $22.25 $22.30 $21.98 $22.24 $22.24 252,685
2020-01-29 $22.87 $23.10 $22.34 $22.35 $22.35 222,841
2020-01-28 $22.95 $23.20 $22.85 $22.87 $22.87 190,950
2020-01-27 $22.52 $22.99 $22.37 $22.76 $22.76 156,280
2020-01-24 $23.71 $23.76 $22.77 $22.97 $22.97 272,161
2020-01-23 $23.43 $23.73 $22.93 $23.67 $23.67 338,017
2020-01-22 $23.61 $23.71 $23.37 $23.46 $23.46 203,802
2020-01-21 $23.75 $23.88 $23.50 $23.56 $23.56 246,313
2020-01-17 $23.90 $23.96 $23.64 $23.74 $23.74 237,028
2020-01-16 $24.05 $24.27 $23.50 $23.74 $23.74 608,191
2020-01-15 $23.50 $23.99 $23.50 $23.84 $23.84 239,846
2020-01-14 $23.91 $24.31 $23.50 $23.59 $23.59 377,372
2020-01-13 $24.04 $24.15 $23.27 $24.12 $24.12 367,750
2020-01-10 $23.06 $23.56 $22.97 $23.18 $23.18 358,641
2020-01-09 $23.19 $23.40 $22.94 $23.15 $23.15 247,088
2020-01-08 $22.96 $23.22 $22.94 $23.10 $23.10 321,956
2020-01-07 $22.55 $23.12 $22.46 $23.09 $23.09 389,129
2020-01-06 $22.05 $22.63 $22.04 $22.55 $22.55 229,329
2020-01-03 $22.10 $22.38 $22.04 $22.34 $22.34 249,791
2020-01-02 $22.83 $22.87 $22.28 $22.40 $22.40 152,152
2019-12-31 $22.41 $22.94 $22.41 $22.71 $22.71 249,260
2019-12-30 $22.14 $22.48 $22.06 $22.48 $22.48 316,082
2019-12-27 $22.71 $22.79 $22.12 $22.14 $22.14 188,005
2019-12-26 $22.68 $22.75 $22.49 $22.63 $22.63 137,884
2019-12-24 $22.46 $22.76 $22.34 $22.61 $22.61 152,115
2019-12-23 $22.88 $22.92 $22.41 $22.45 $22.45 400,761
2019-12-20 $22.98 $23.23 $22.74 $22.92 $22.92 996,482
2019-12-19 $22.66 $22.93 $22.66 $22.87 $22.87 130,429
2019-12-18 $22.82 $22.89 $22.51 $22.65 $22.65 191,086
2019-12-17 $22.37 $22.87 $22.36 $22.74 $22.74 184,700
2019-12-16 $22.24 $22.67 $22.21 $22.26 $22.26 327,581
2019-12-13 $22.41 $22.51 $21.85 $21.95 $21.95 217,893
2019-12-12 $22.07 $22.71 $21.84 $22.42 $22.42 223,914
2019-12-11 $22.04 $22.19 $21.88 $22.07 $22.07 153,438
2019-12-10 $22.43 $22.49 $21.97 $22.11 $22.11 170,742
2019-12-09 $22.65 $22.80 $22.37 $22.47 $22.47 271,759
2019-12-06 $22.74 $23.07 $22.63 $22.78 $22.78 340,921
2019-12-05 $22.31 $22.59 $22.20 $22.49 $22.49 218,833
2019-12-04 $22.13 $22.52 $22.13 $22.21 $22.21 253,270
2019-12-03 $21.88 $22.04 $21.62 $22.02 $22.02 157,124
2019-12-02 $22.35 $22.45 $21.94 $22.10 $22.10 382,993
2019-11-29 $22.37 $22.48 $22.19 $22.37 $22.37 91,592
2019-11-27 $22.17 $22.57 $22.17 $22.48 $22.48 175,605
2019-11-26 $22.37 $22.60 $22.07 $22.27 $22.27 411,606
2019-11-25 $21.70 $22.40 $21.65 $22.34 $22.34 208,903
2019-11-22 $21.51 $21.85 $21.46 $21.69 $21.69 131,851
2019-11-21 $21.91 $21.91 $21.37 $21.46 $21.46 190,511
2019-11-20 $21.73 $22.06 $21.65 $21.86 $21.86 251,632
2019-11-19 $22.23 $22.23 $21.72 $21.81 $21.81 230,203
2019-11-18 $22.23 $22.39 $21.99 $22.01 $22.01 214,239
2019-11-15 $22.65 $22.72 $22.26 $22.42 $22.42 202,538
2019-11-14 $22.50 $22.63 $22.35 $22.49 $22.49 312,100
2019-11-13 $22.74 $22.84 $22.43 $22.68 $22.68 253,187
2019-11-12 $23.42 $23.51 $22.88 $22.99 $22.99 297,550
2019-11-11 $23.45 $23.69 $23.40 $23.44 $23.44 367,202
2019-11-08 $23.34 $23.83 $23.24 $23.65 $23.65 416,190
2019-11-07 $23.58 $23.92 $23.06 $23.49 $23.49 377,800
2019-11-06 $21.38 $23.54 $19.53 $23.30 $23.30 1,521,361
2019-11-05 $21.65 $21.87 $21.19 $21.44 $21.44 722,285
2019-11-04 $21.80 $22.17 $21.60 $21.64 $21.64 559,271
2019-11-01 $20.86 $21.58 $20.80 $21.55 $21.55 375,794
2019-10-31 $21.18 $21.26 $20.35 $20.66 $20.66 310,603
2019-10-30 $21.24 $21.27 $20.95 $21.15 $21.15 214,364
2019-10-29 $21.17 $21.34 $21.00 $21.24 $21.24 380,272
2019-10-28 $21.19 $21.40 $21.05 $21.14 $21.14 256,317
2019-10-25 $20.73 $21.19 $20.60 $21.04 $21.04 226,876
2019-10-24 $20.93 $20.99 $20.63 $20.73 $20.73 391,237
2019-10-23 $20.67 $20.89 $20.60 $20.87 $20.87 256,205
2019-10-22 $20.58 $20.72 $20.26 $20.59 $20.59 190,149
2019-10-21 $20.71 $21.25 $20.59 $20.63 $20.63 248,997
2019-10-18 $20.57 $20.80 $20.39 $20.64 $20.64 334,287
2019-10-17 $20.29 $20.79 $20.29 $20.69 $20.69 424,157
2019-10-16 $20.09 $20.41 $20.00 $20.13 $20.13 303,616
2019-10-15 $19.75 $20.06 $19.66 $20.01 $20.01 538,568
2019-10-14 $19.22 $19.77 $18.93 $19.75 $19.75 511,285
2019-10-11 $18.97 $19.67 $18.97 $19.43 $19.43 253,976
2019-10-10 $18.65 $18.87 $18.54 $18.62 $18.62 285,071
2019-10-09 $18.88 $18.98 $18.50 $18.62 $18.62 299,883
2019-10-08 $18.90 $18.95 $18.63 $18.66 $18.66 290,589
2019-10-07 $18.97 $19.33 $18.90 $19.10 $19.10 376,761
2019-10-04 $18.83 $19.16 $18.83 $19.08 $19.08 221,385
2019-10-03 $18.69 $19.04 $18.37 $18.87 $18.87 382,862
2019-10-02 $18.54 $18.94 $18.43 $18.90 $18.90 395,893
2019-10-01 $19.34 $19.74 $18.58 $18.66 $18.66 386,901
2019-09-30 $18.82 $19.40 $18.81 $19.25 $19.25 657,533
2019-09-27 $19.25 $19.55 $18.59 $18.77 $18.77 443,361
2019-09-26 $19.65 $19.65 $19.07 $19.24 $19.24 325,647
2019-09-25 $19.53 $19.87 $19.53 $19.75 $19.75 495,305
2019-09-24 $20.52 $20.56 $19.67 $19.71 $19.71 568,231
2019-09-23 $20.75 $21.12 $20.45 $20.59 $20.59 299,507
2019-09-20 $20.59 $21.09 $20.53 $20.80 $20.80 8,686,770
2019-09-19 $20.63 $20.93 $20.57 $20.59 $20.59 470,745
2019-09-18 $20.83 $20.91 $20.52 $20.70 $20.70 666,634
2019-09-17 $20.98 $21.25 $20.84 $20.88 $20.88 597,927
2019-09-16 $20.75 $21.61 $20.59 $21.10 $21.10 1,021,737
2019-09-13 $20.74 $21.15 $20.58 $20.91 $20.91 904,380
2019-09-12 $20.08 $20.70 $19.65 $20.62 $20.62 719,754
2019-09-11 $20.10 $20.38 $19.70 $20.02 $20.02 734,618
2019-09-10 $18.82 $20.14 $18.82 $20.04 $20.04 1,424,914
2019-09-09 $19.32 $20.08 $18.68 $18.80 $18.80 3,145,999
2019-09-06 $17.62 $18.00 $17.45 $17.77 $17.77 213,806
2019-09-05 $17.47 $17.88 $17.40 $17.60 $17.60 237,068
2019-09-04 $17.20 $17.57 $17.20 $17.23 $17.23 192,056
2019-09-03 $17.37 $17.42 $16.85 $16.98 $16.98 338,353
2019-08-30 $17.13 $17.57 $17.10 $17.55 $17.55 357,449
2019-08-29 $17.01 $17.31 $16.98 $17.01 $17.01 161,635
2019-08-28 $16.66 $16.99 $16.51 $16.82 $16.82 193,093
2019-08-27 $17.16 $17.32 $16.57 $16.73 $16.73 263,317
2019-08-26 $17.26 $17.35 $16.93 $17.05 $17.05 229,125
2019-08-23 $17.41 $17.56 $16.68 $17.12 $17.12 406,589
2019-08-22 $17.67 $17.80 $17.46 $17.56 $17.56 289,088
2019-08-21 $17.78 $17.86 $17.64 $17.70 $17.70 379,651
2019-08-20 $17.75 $17.85 $17.53 $17.61 $17.61 170,180
2019-08-19 $18.04 $18.23 $17.82 $17.85 $17.85 402,286
2019-08-16 $17.74 $18.03 $17.71 $17.86 $17.86 354,632
2019-08-15 $17.88 $18.18 $17.55 $17.58 $17.58 690,166
2019-08-14 $18.15 $18.15 $17.59 $17.83 $17.83 1,559,270
2019-08-13 $18.77 $19.17 $18.44 $18.45 $18.45 466,992
2019-08-12 $19.22 $19.22 $18.82 $18.82 $18.82 368,018
2019-08-09 $19.57 $19.66 $19.13 $19.34 $19.34 494,181
2019-08-08 $19.92 $20.44 $19.76 $19.77 $19.77 571,065
2019-08-07 $18.69 $20.32 $18.12 $19.74 $19.74 1,285,642
2019-08-06 $20.35 $20.58 $20.16 $20.46 $20.46 317,787
2019-08-05 $20.91 $21.12 $20.13 $20.31 $20.31 468,671
2019-08-02 $21.34 $21.41 $20.76 $21.19 $21.19 234,338
2019-08-01 $22.08 $22.17 $21.32 $21.52 $21.52 494,680
2019-07-31 $22.07 $22.41 $21.83 $22.03 $22.03 429,446
2019-07-30 $21.69 $22.16 $21.61 $22.14 $22.14 269,245
2019-07-29 $22.28 $22.29 $21.72 $21.80 $21.80 369,267
2019-07-26 $22.17 $22.34 $21.95 $22.27 $22.27 195,629
2019-07-25 $22.46 $22.56 $21.84 $22.03 $22.03 218,269
2019-07-24 $22.35 $22.78 $22.20 $22.54 $22.54 375,650
2019-07-23 $21.89 $22.36 $21.86 $22.36 $22.36 225,017
2019-07-22 $22.08 $22.12 $21.84 $21.90 $21.90 518,621
2019-07-19 $22.04 $22.26 $22.02 $22.09 $22.09 170,460
2019-07-18 $22.15 $22.30 $21.95 $22.11 $22.11 165,723
2019-07-17 $22.44 $22.59 $22.07 $22.13 $22.13 241,864
2019-07-16 $22.25 $22.64 $22.05 $22.51 $22.51 200,029
2019-07-15 $22.01 $22.22 $21.95 $22.22 $22.22 212,569
2019-07-12 $21.95 $22.12 $21.85 $22.00 $22.00 203,259
2019-07-11 $22.13 $22.27 $21.84 $22.13 $22.13 213,102
2019-07-10 $22.50 $22.62 $22.14 $22.14 $22.14 272,860
2019-07-09 $22.39 $22.44 $22.12 $22.40 $22.40 218,250
2019-07-08 $23.00 $23.06 $22.47 $22.47 $22.47 249,853
2019-07-05 $22.92 $23.14 $22.58 $23.11 $23.11 188,365
2019-07-03 $23.05 $23.19 $22.85 $22.98 $22.98 140,475
2019-07-02 $22.88 $23.01 $22.70 $22.95 $22.95 281,338
2019-07-01 $22.89 $23.16 $22.66 $22.82 $22.82 344,668
2019-06-28 $22.34 $22.85 $22.15 $22.64 $22.64 2,350,694
2019-06-27 $22.06 $22.46 $22.00 $22.32 $22.32 282,882
2019-06-26 $22.28 $22.38 $21.91 $22.03 $22.03 515,131
2019-06-25 $22.46 $22.55 $22.04 $22.21 $22.21 680,643
2019-06-24 $22.90 $23.04 $22.52 $22.55 $22.55 711,474
2019-06-21 $23.03 $23.11 $22.77 $22.97 $22.97 619,340
2019-06-20 $23.70 $23.73 $23.00 $23.13 $23.13 704,772
2019-06-19 $22.96 $23.59 $22.70 $23.31 $23.31 1,641,562
2019-06-18 $25.12 $25.34 $21.78 $22.90 $22.90 5,472,509
2019-06-17 $26.66 $26.69 $26.27 $26.39 $26.39 442,700
2019-06-14 $27.25 $27.29 $26.64 $26.66 $26.66 494,065
2019-06-13 $27.19 $27.34 $27.07 $27.34 $27.34 336,465
2019-06-12 $27.05 $27.24 $26.91 $27.11 $27.11 248,773
2019-06-11 $27.20 $27.30 $27.01 $27.14 $27.14 260,215
2019-06-10 $27.24 $27.41 $26.76 $26.99 $26.99 388,913
2019-06-07 $27.07 $27.38 $26.76 $27.20 $27.20 378,581
2019-06-06 $26.99 $27.04 $26.45 $26.88 $26.88 1,467,175
2019-06-05 $26.62 $26.90 $26.30 $26.53 $26.53 945,442
2019-06-04 $26.20 $26.47 $25.96 $26.40 $26.40 2,174,813
2019-06-03 $26.11 $26.46 $25.69 $25.95 $25.95 1,998,321
2019-05-31 $25.02 $26.17 $24.93 $26.16 $26.16 947,863
2019-05-30 $25.70 $25.85 $25.17 $25.36 $25.36 439,602
2019-05-29 $25.87 $25.95 $25.49 $25.67 $25.67 1,938,499
2019-05-28 $26.13 $26.36 $25.98 $25.99 $25.99 559,902
2019-05-24 $26.36 $26.36 $25.91 $26.20 $26.20 949,988
2019-05-23 $25.92 $26.18 $25.60 $26.15 $26.15 518,130
2019-05-22 $26.23 $26.37 $26.15 $26.22 $26.22 531,041
2019-05-21 $25.97 $26.38 $25.83 $26.28 $26.28 310,505
2019-05-20 $25.71 $25.88 $25.53 $25.77 $25.77 396,635
2019-05-17 $25.94 $26.42 $25.86 $25.90 $25.90 457,741
2019-05-16 $26.24 $26.37 $26.07 $26.21 $26.21 219,602
2019-05-15 $26.16 $26.32 $26.00 $26.08 $26.08 294,808
2019-05-14 $26.55 $26.71 $26.37 $26.42 $26.42 254,257
2019-05-13 $27.00 $27.13 $26.51 $26.58 $26.58 292,467
2019-05-10 $27.59 $27.60 $26.94 $27.50 $27.50 269,048
2019-05-09 $27.62 $27.79 $27.09 $27.76 $27.76 330,417
2019-05-08 $28.41 $28.49 $27.55 $28.00 $28.00 810,384
2019-05-07 $28.33 $28.41 $27.85 $28.14 $28.14 284,668
2019-05-06 $28.29 $28.65 $28.19 $28.50 $28.50 230,067
2019-05-03 $28.27 $28.89 $28.27 $28.83 $28.83 292,750
2019-05-02 $28.10 $28.35 $27.96 $28.25 $28.25 256,615
2019-05-01 $28.91 $28.91 $28.07 $28.08 $28.08 237,404
2019-04-30 $28.95 $29.16 $28.64 $28.79 $28.79 305,433
2019-04-29 $28.63 $29.10 $28.45 $28.88 $28.88 556,978
2019-04-26 $28.46 $28.96 $28.35 $28.76 $28.76 680,314
2019-04-25 $28.15 $28.77 $27.92 $28.52 $28.52 1,383,853
2019-04-24 $28.24 $28.47 $27.93 $28.33 $28.33 517,358
2019-04-23 $28.27 $28.41 $28.03 $28.20 $28.20 371,570
2019-04-22 $28.63 $28.73 $28.00 $28.25 $28.25 260,033
2019-04-18 $28.92 $29.16 $28.68 $28.71 $28.71 204,582
2019-04-17 $29.65 $29.65 $28.93 $29.00 $29.00 178,801
2019-04-16 $29.37 $29.52 $29.14 $29.45 $29.45 181,760
2019-04-15 $29.76 $29.90 $29.21 $29.34 $29.34 129,996
2019-04-12 $29.83 $29.91 $29.57 $29.64 $29.64 201,378
2019-04-11 $29.51 $29.71 $29.46 $29.69 $29.69 137,345
2019-04-10 $29.38 $29.48 $29.06 $29.43 $29.43 566,730
2019-04-09 $29.35 $29.53 $29.18 $29.21 $29.21 420,252
2019-04-08 $29.59 $29.68 $29.28 $29.52 $29.52 134,253
2019-04-05 $29.65 $29.96 $29.57 $29.60 $29.60 332,189
2019-04-04 $29.38 $29.91 $29.38 $29.59 $29.59 215,803
2019-04-03 $29.43 $29.66 $29.23 $29.45 $29.45 256,448
2019-04-02 $29.60 $29.83 $29.16 $29.32 $29.32 969,410
2019-04-01 $29.77 $30.02 $29.50 $29.67 $29.67 326,214
2019-03-29 $29.39 $29.69 $29.18 $29.60 $29.60 482,124
2019-03-28 $28.59 $29.31 $28.50 $29.29 $29.29 162,186
2019-03-27 $28.96 $29.10 $28.33 $28.53 $28.53 1,124,379
2019-03-26 $29.38 $29.59 $28.74 $29.08 $29.08 239,187
2019-03-25 $28.68 $29.43 $28.33 $29.17 $29.17 440,910
2019-03-22 $29.72 $29.72 $28.90 $28.91 $28.91 452,769
2019-03-21 $29.87 $30.46 $29.79 $29.97 $29.97 230,120
2019-03-20 $29.94 $30.39 $29.45 $29.92 $29.92 349,070
2019-03-19 $30.49 $30.59 $29.80 $29.94 $29.94 300,619
2019-03-18 $30.63 $30.63 $30.07 $30.43 $30.43 500,206
2019-03-15 $29.00 $30.31 $28.89 $30.12 $30.12 1,337,245
2019-03-14 $28.95 $29.08 $28.13 $28.20 $28.20 7,690,851
2019-03-13 $29.54 $29.68 $28.74 $28.98 $28.98 357,413
2019-03-12 $29.58 $29.79 $29.37 $29.37 $29.37 402,780
2019-03-11 $29.35 $29.85 $29.35 $29.50 $29.50 340,957
2019-03-08 $29.35 $29.65 $28.92 $29.35 $29.35 498,304
2019-03-07 $29.51 $29.90 $29.18 $29.66 $29.66 737,372
2019-03-06 $29.32 $29.52 $29.02 $29.35 $29.35 512,543
2019-03-05 $29.66 $29.67 $29.16 $29.23 $29.23 440,953
2019-03-04 $30.27 $30.59 $29.47 $29.76 $29.76 973,285
2019-03-01 $30.19 $30.46 $30.10 $30.18 $30.18 515,625
2019-02-28 $29.85 $30.19 $28.39 $29.97 $29.97 1,476,754
2019-02-27 $26.50 $31.74 $26.50 $29.79 $29.79 3,664,801
2019-02-26 $26.27 $26.52 $26.12 $26.29 $26.29 431,097
2019-02-25 $26.47 $26.68 $26.30 $26.31 $26.31 468,320
2019-02-22 $26.42 $26.64 $26.09 $26.31 $26.31 648,806
2019-02-21 $26.37 $26.79 $26.11 $26.37 $26.37 427,535
2019-02-20 $26.29 $26.81 $26.29 $26.45 $26.45 290,923
2019-02-19 $25.60 $26.38 $25.60 $26.25 $26.25 363,032
2019-02-15 $25.33 $25.65 $25.24 $25.63 $25.63 463,370
2019-02-14 $25.37 $25.65 $25.04 $25.10 $25.10 618,360
2019-02-13 $25.50 $25.85 $25.38 $25.45 $25.45 337,240
2019-02-12 $25.17 $25.55 $25.11 $25.44 $25.44 309,593
2019-02-11 $24.89 $25.10 $24.74 $25.04 $25.04 234,157
2019-02-08 $24.52 $24.97 $24.44 $24.84 $24.84 246,897
2019-02-07 $24.79 $24.95 $24.28 $24.76 $24.76 380,723
2019-02-06 $25.38 $25.62 $24.93 $24.96 $24.96 249,615
2019-02-05 $25.79 $26.07 $25.39 $25.48 $25.48 316,240
2019-02-04 $25.28 $25.86 $25.27 $25.77 $25.77 483,092
2019-02-01 $25.19 $25.69 $25.19 $25.30 $25.30 495,254
2019-01-31 $25.08 $25.42 $24.97 $25.20 $25.20 372,016
2019-01-30 $25.35 $25.58 $25.06 $25.23 $25.23 277,230
2019-01-29 $25.01 $25.36 $24.99 $25.26 $25.26 347,929
2019-01-28 $24.80 $25.18 $24.70 $24.97 $24.97 226,474
2019-01-25 $25.00 $25.23 $24.83 $24.97 $24.97 270,395
2019-01-24 $24.55 $24.83 $24.53 $24.67 $24.67 287,194
2019-01-23 $24.70 $24.83 $24.19 $24.55 $24.55 283,769
2019-01-22 $25.00 $25.28 $24.54 $24.64 $24.64 479,264
2019-01-18 $24.60 $25.31 $24.60 $25.26 $25.26 415,081
2019-01-17 $24.49 $24.88 $23.81 $24.42 $24.42 885,418
2019-01-16 $24.79 $25.03 $24.49 $24.63 $24.63 354,646
2019-01-15 $25.00 $25.30 $24.58 $24.83 $24.83 412,256
2019-01-14 $24.90 $25.44 $24.78 $25.16 $25.16 557,654
2019-01-11 $24.96 $25.35 $24.96 $25.06 $25.06 433,885
2019-01-10 $25.00 $25.28 $24.94 $25.10 $25.10 473,781
2019-01-09 $25.21 $25.40 $24.82 $24.95 $24.95 636,450
2019-01-08 $25.87 $25.95 $25.17 $25.19 $25.19 734,042
2019-01-07 $25.57 $26.02 $25.27 $25.55 $25.55 566,483
2019-01-04 $25.04 $25.82 $24.86 $25.61 $25.61 713,382
2019-01-03 $24.99 $25.19 $24.21 $24.64 $24.64 346,960
2019-01-02 $24.20 $25.36 $23.89 $25.11 $25.11 448,859
2018-12-31 $24.97 $25.00 $24.30 $24.55 $24.55 479,352
2018-12-28 $24.75 $25.22 $24.43 $24.79 $24.79 546,282
2018-12-27 $23.43 $24.70 $23.30 $24.68 $24.68 565,627
2018-12-26 $22.83 $23.89 $22.49 $23.87 $23.87 524,181
2018-12-24 $23.21 $23.39 $22.50 $22.63 $22.63 240,154
2018-12-21 $23.90 $24.16 $23.36 $23.39 $23.39 870,703
2018-12-20 $24.05 $24.20 $23.53 $23.95 $23.95 798,694
2018-12-19 $24.05 $24.73 $23.66 $24.05 $24.05 793,994
2018-12-18 $24.13 $24.36 $23.66 $23.95 $23.95 724,543
2018-12-17 $24.25 $24.63 $23.76 $23.90 $23.90 673,357
2018-12-14 $24.66 $24.84 $24.11 $24.31 $24.31 522,416
2018-12-13 $25.53 $25.71 $24.90 $24.93 $24.93 442,317
2018-12-12 $25.72 $25.96 $25.40 $25.43 $25.43 411,170
2018-12-11 $25.90 $25.96 $24.96 $25.31 $25.31 412,381
2018-12-10 $25.52 $25.72 $25.06 $25.39 $25.39 646,001
2018-12-07 $26.27 $26.50 $25.34 $25.60 $25.60 384,629
2018-12-06 $25.93 $26.17 $25.43 $26.15 $26.15 590,240
2018-12-04 $27.53 $27.66 $26.19 $26.28 $26.28 423,209
2018-12-03 $27.77 $28.17 $26.67 $27.61 $27.61 506,074
2018-11-30 $26.47 $27.36 $26.45 $27.30 $27.30 538,425
2018-11-29 $27.10 $27.40 $26.52 $26.53 $26.53 547,401
2018-11-28 $26.53 $27.20 $26.10 $27.15 $27.15 468,832
2018-11-27 $26.81 $27.04 $26.21 $26.41 $26.41 444,548
2018-11-26 $26.76 $27.19 $26.64 $26.97 $26.97 728,353
2018-11-23 $25.85 $26.63 $25.83 $26.46 $26.46 172,988
2018-11-21 $25.83 $26.30 $25.80 $26.13 $26.13 318,165
2018-11-20 $25.65 $25.98 $25.46 $25.71 $25.71 506,373
2018-11-19 $26.42 $26.56 $25.86 $26.02 $26.02 543,264
2018-11-16 $26.50 $26.72 $26.06 $26.56 $26.56 404,851
2018-11-15 $26.50 $26.77 $26.29 $26.57 $26.57 749,483
2018-11-14 $26.39 $26.92 $26.26 $26.53 $26.53 815,709
2018-11-13 $26.41 $27.08 $26.41 $26.58 $26.58 375,187
2018-11-12 $26.59 $26.88 $26.22 $26.49 $26.49 589,368
2018-11-09 $27.48 $27.77 $26.56 $26.67 $26.67 510,274
2018-11-08 $28.15 $28.23 $27.41 $27.72 $27.72 876,116
2018-11-07 $27.73 $29.22 $27.70 $28.81 $28.81 936,086
2018-11-06 $27.25 $29.36 $26.82 $27.67 $27.67 1,043,689
2018-11-05 $26.95 $27.18 $26.48 $26.74 $26.74 903,135
2018-11-02 $27.10 $27.33 $26.73 $26.90 $26.90 457,545
2018-11-01 $26.15 $27.00 $26.00 $26.95 $26.95 558,375
2018-10-31 $26.25 $26.35 $25.88 $25.97 $25.97 631,276
2018-10-30 $25.22 $26.05 $25.16 $25.94 $25.94 805,039
2018-10-29 $25.53 $25.92 $24.90 $25.16 $25.16 613,561
2018-10-26 $24.79 $25.10 $24.00 $25.02 $25.02 578,704
2018-10-25 $24.91 $25.18 $24.67 $25.07 $25.07 596,752
2018-10-24 $25.27 $25.57 $24.63 $24.71 $24.71 1,128,085
2018-10-23 $24.50 $25.50 $24.50 $25.31 $25.31 531,720
2018-10-22 $24.27 $25.00 $24.00 $24.79 $24.79 594,880
2018-10-19 $24.49 $24.87 $24.02 $24.22 $24.22 678,012
2018-10-18 $25.76 $25.76 $24.23 $24.52 $24.52 1,472,916
2018-10-17 $25.87 $25.96 $25.31 $25.81 $25.81 476,269
2018-10-16 $25.50 $26.14 $25.30 $26.12 $26.12 360,206
2018-10-15 $24.90 $25.57 $24.58 $25.39 $25.39 399,996
2018-10-12 $25.24 $25.24 $24.68 $24.86 $24.86 594,104
2018-10-11 $24.98 $25.31 $24.88 $24.90 $24.90 789,770
2018-10-10 $25.67 $25.67 $24.93 $24.93 $24.93 1,143,118
2018-10-09 $26.09 $26.19 $25.43 $25.53 $25.53 924,048
2018-10-08 $25.85 $26.35 $25.80 $26.30 $26.30 288,802
2018-10-05 $26.47 $26.54 $25.91 $25.92 $25.92 453,160
2018-10-04 $26.07 $26.47 $26.04 $26.31 $26.31 405,655
2018-10-03 $26.39 $26.39 $26.04 $26.21 $26.21 580,503
2018-10-02 $26.28 $26.57 $26.28 $26.34 $26.34 438,167
2018-10-01 $26.68 $26.68 $25.96 $26.12 $26.12 802,785
2018-09-28 $26.35 $26.65 $26.25 $26.55 $26.55 364,383
2018-09-27 $26.10 $26.45 $25.85 $26.40 $26.40 343,078
2018-09-26 $26.70 $26.70 $26.05 $26.05 $26.05 387,481
2018-09-25 $26.80 $26.85 $26.30 $26.60 $26.60 502,337
2018-09-24 $26.50 $27.10 $26.40 $26.80 $26.80 649,427
2018-09-21 $26.25 $27.25 $26.20 $26.55 $26.55 1,558,069
2018-09-20 $26.50 $27.00 $26.15 $26.25 $26.25 469,110
2018-09-19 $25.90 $26.23 $25.85 $25.95 $25.95 457,886
2018-09-18 $26.00 $26.15 $25.70 $25.90 $25.90 705,235
2018-09-17 $25.80 $26.15 $25.55 $25.95 $25.95 314,844
2018-09-14 $25.50 $25.75 $25.30 $25.55 $25.55 479,133
2018-09-13 $24.90 $25.55 $24.70 $25.45 $25.45 554,935
2018-09-12 $24.30 $24.80 $23.95 $24.75 $24.75 740,116
2018-09-11 $24.30 $24.85 $23.90 $24.30 $24.30 518,242
2018-09-10 $25.20 $25.60 $24.38 $24.45 $24.45 558,568
2018-09-07 $25.60 $25.73 $24.90 $25.20 $25.20 479,058
2018-09-06 $26.20 $26.30 $25.10 $25.65 $25.65 1,180,598
2018-09-05 $25.75 $26.35 $25.35 $26.20 $26.20 1,326,085
2018-09-04 $25.20 $25.75 $25.00 $25.70 $25.70 1,385,857
2018-08-31 $25.60 $25.65 $24.90 $25.20 $25.20 782,104
2018-08-30 $26.30 $26.30 $25.50 $25.65 $25.65 335,816
2018-08-29 $26.10 $26.55 $25.75 $26.40 $26.40 347,061
2018-08-28 $26.50 $26.65 $26.00 $26.05 $26.05 265,189
2018-08-27 $26.10 $26.75 $26.10 $26.50 $26.50 432,284
2018-08-24 $25.65 $26.18 $25.60 $26.10 $26.10 562,929
2018-08-23 $25.60 $25.85 $25.33 $25.65 $25.65 581,112
2018-08-22 $26.20 $26.45 $25.50 $25.80 $25.80 651,882
2018-08-21 $25.70 $26.75 $25.70 $26.25 $26.25 696,244
2018-08-20 $25.90 $26.28 $25.50 $25.70 $25.70 792,754
2018-08-17 $26.05 $26.10 $25.60 $25.80 $25.80 991,930
2018-08-16 $25.55 $26.15 $25.28 $26.00 $26.00 839,729
2018-08-15 $25.05 $25.45 $24.80 $25.35 $25.35 668,001
2018-08-14 $25.35 $25.40 $25.05 $25.30 $25.30 572,004
2018-08-13 $25.60 $26.30 $25.25 $25.35 $25.35 768,401
2018-08-10 $26.50 $26.55 $25.70 $26.05 $26.05 976,022
2018-08-09 $25.35 $26.80 $25.20 $26.80 $26.80 756,073
2018-08-08 $24.25 $25.50 $23.85 $25.50 $25.50 2,619,527
2018-08-07 $27.95 $28.20 $27.75 $27.85 $27.85 587,033
2018-08-06 $28.00 $28.05 $27.75 $27.85 $27.85 412,245
2018-08-03 $28.00 $28.30 $27.75 $28.05 $28.05 239,837
2018-08-02 $28.00 $28.43 $27.70 $27.95 $27.95 390,948
2018-08-01 $29.05 $29.05 $28.00 $28.15 $28.15 605,170
2018-07-31 $28.70 $29.45 $28.60 $29.15 $29.15 352,138
2018-07-30 $29.25 $29.40 $28.60 $28.70 $28.70 296,182
2018-07-27 $29.50 $29.70 $29.05 $29.25 $29.25 299,842
2018-07-26 $28.65 $29.60 $28.65 $29.50 $29.50 209,768
2018-07-25 $28.65 $28.75 $28.10 $28.60 $28.60 355,596
2018-07-24 $29.00 $29.00 $28.60 $28.70 $28.70 290,418
2018-07-23 $29.35 $29.35 $28.78 $28.80 $28.80 210,070
2018-07-20 $29.65 $29.65 $29.30 $29.40 $29.40 358,498
2018-07-19 $29.35 $29.90 $29.13 $29.70 $29.70 247,046
2018-07-18 $29.40 $29.65 $29.10 $29.45 $29.45 252,680
2018-07-17 $28.10 $29.55 $28.05 $29.50 $29.50 528,641
2018-07-16 $28.75 $28.75 $28.03 $28.10 $28.10 305,453
2018-07-13 $28.80 $28.85 $28.50 $28.65 $28.65 542,102
2018-07-12 $29.10 $29.25 $28.55 $28.80 $28.80 257,590
2018-07-11 $28.95 $29.15 $28.65 $29.00 $29.00 279,153
2018-07-10 $29.15 $29.40 $28.85 $28.95 $28.95 280,348
2018-07-09 $29.05 $29.48 $29.05 $29.20 $29.20 223,615
2018-07-06 $28.75 $29.00 $28.60 $28.95 $28.95 268,904
2018-07-05 $28.50 $28.95 $28.05 $28.85 $28.85 319,645
2018-07-03 $28.45 $28.75 $28.25 $28.35 $28.35 261,825
2018-07-02 $28.80 $28.85 $28.10 $28.30 $28.30 333,371
2018-06-29 $28.90 $29.20 $28.65 $28.95 $28.95 546,988
2018-06-28 $28.55 $28.85 $28.20 $28.75 $28.75 442,813
2018-06-27 $29.05 $29.18 $28.43 $28.50 $28.50 614,608
2018-06-26 $28.65 $29.10 $28.50 $29.00 $29.00 490,498
2018-06-25 $28.85 $29.20 $28.35 $28.50 $28.50 522,717
2018-06-22 $29.40 $29.40 $28.65 $28.85 $28.85 2,159,916
2018-06-21 $30.40 $30.40 $29.25 $29.25 $29.25 620,340
2018-06-20 $30.40 $30.60 $29.90 $30.40 $30.40 577,346
2018-06-19 $30.95 $30.95 $30.10 $30.35 $30.35 481,095
2018-06-18 $31.40 $31.40 $30.88 $31.05 $31.05 664,701
2018-06-15 $31.45 $31.65 $31.05 $31.55 $31.55 500,628
2018-06-14 $31.60 $31.65 $31.25 $31.50 $31.50 551,348
2018-06-13 $32.05 $32.05 $31.45 $31.55 $31.55 450,306
2018-06-12 $32.00 $32.25 $31.75 $31.90 $31.90 484,693
2018-06-11 $32.30 $32.40 $31.85 $32.05 $32.05 395,274
2018-06-08 $32.10 $32.35 $31.85 $32.25 $32.25 404,779
2018-06-07 $32.25 $32.70 $32.10 $32.20 $32.20 215,282
2018-06-06 $31.70 $32.35 $31.60 $32.20 $32.20 717,717
2018-06-05 $31.80 $31.98 $31.45 $31.70 $31.70 364,901
2018-06-04 $32.10 $32.15 $31.70 $31.85 $31.85 268,015
2018-06-01 $31.80 $32.20 $31.70 $32.00 $32.00 550,503
2018-05-31 $31.95 $31.95 $31.35 $31.65 $31.65 659,573
2018-05-30 $32.00 $32.40 $31.80 $31.95 $31.95 756,757
2018-05-29 $31.90 $32.25 $31.70 $31.85 $31.85 627,063
2018-05-25 $31.10 $32.20 $31.05 $32.10 $32.10 457,871
2018-05-24 $31.00 $31.20 $30.65 $31.15 $31.15 290,657
2018-05-23 $30.80 $31.28 $30.65 $31.15 $31.15 449,765
2018-05-22 $31.05 $31.23 $30.65 $30.80 $30.80 373,662
2018-05-21 $31.40 $31.70 $30.85 $31.10 $31.10 596,952
2018-05-18 $31.45 $31.50 $31.15 $31.25 $31.25 477,871
2018-05-17 $31.30 $31.55 $31.00 $31.35 $31.35 379,499
2018-05-16 $31.00 $31.40 $30.90 $31.30 $31.30 532,730
2018-05-15 $30.60 $30.90 $30.30 $30.75 $30.75 893,348
2018-05-14 $30.95 $31.15 $30.23 $30.75 $30.75 640,278
2018-05-11 $29.20 $31.20 $29.20 $31.00 $31.00 1,079,919
2018-05-10 $29.00 $29.50 $28.63 $29.25 $29.25 710,201
2018-05-09 $29.40 $29.50 $28.15 $29.00 $29.00 561,733
2018-05-08 $28.75 $30.40 $28.68 $29.25 $29.25 978,117
2018-05-07 $28.30 $28.95 $28.10 $28.75 $28.75 891,181
2018-05-04 $27.75 $28.55 $27.55 $28.30 $28.30 1,082,536
2018-05-03 $28.00 $28.60 $27.75 $28.00 $28.00 460,695
2018-05-02 $28.55 $28.75 $27.90 $28.00 $28.00 859,095
2018-05-01 $28.55 $28.65 $28.08 $28.65 $28.65 508,192
2018-04-30 $29.15 $29.20 $28.33 $28.65 $28.65 991,863
2018-04-27 $30.20 $30.20 $28.90 $29.10 $29.10 983,068
2018-04-26 $30.70 $30.80 $30.15 $30.15 $30.15 451,474
2018-04-25 $30.90 $31.10 $30.60 $30.65 $30.65 380,246
2018-04-24 $31.15 $31.40 $30.45 $30.75 $30.75 691,574
2018-04-23 $30.65 $31.25 $30.65 $31.10 $31.10 365,104
2018-04-20 $30.55 $30.80 $30.50 $30.70 $30.70 448,926
2018-04-19 $30.65 $31.05 $30.45 $30.60 $30.60 413,115
2018-04-18 $30.25 $30.80 $30.25 $30.65 $30.65 334,733
2018-04-17 $30.10 $30.60 $29.83 $30.40 $30.40 304,363
2018-04-16 $29.60 $30.20 $29.45 $29.90 $29.90 275,924
2018-04-13 $29.60 $29.65 $29.18 $29.35 $29.35 189,671
2018-04-12 $29.40 $29.88 $29.20 $29.55 $29.55 365,837
2018-04-11 $29.10 $29.38 $28.90 $29.20 $29.20 333,065
2018-04-10 $29.10 $29.55 $29.05 $29.30 $29.30 374,246
2018-04-09 $29.50 $29.60 $28.80 $28.85 $28.85 425,217
2018-04-06 $29.70 $29.95 $28.75 $29.25 $29.25 539,298
2018-04-05 $29.55 $30.05 $29.36 $29.95 $29.95 459,837
2018-04-04 $28.60 $29.45 $28.45 $29.35 $29.35 353,126
2018-04-03 $28.80 $29.15 $28.65 $29.00 $29.00 406,052
2018-04-02 $29.05 $29.20 $28.15 $28.75 $28.75 536,672
2018-03-29 $29.40 $29.60 $28.95 $29.05 $29.05 1,125,883
2018-03-28 $29.15 $29.55 $29.00 $29.35 $29.35 624,938
2018-03-27 $29.55 $29.65 $28.70 $29.05 $29.05 1,466,197
2018-03-26 $29.25 $29.60 $29.00 $29.50 $29.50 428,933
2018-03-23 $29.50 $29.50 $28.80 $28.80 $28.80 711,766
2018-03-22 $29.65 $29.80 $29.30 $29.40 $29.40 826,111
2018-03-21 $30.15 $30.30 $29.75 $29.95 $29.95 281,322
2018-03-20 $30.40 $30.45 $29.90 $30.25 $30.25 435,740
2018-03-19 $30.30 $30.70 $29.80 $30.35 $30.35 540,090
2018-03-16 $30.20 $30.80 $29.70 $30.40 $30.40 790,988
2018-03-15 $31.30 $31.30 $30.20 $30.25 $30.25 529,722
2018-03-14 $31.95 $32.05 $30.85 $31.15 $31.15 609,313
2018-03-13 $31.95 $32.10 $31.60 $31.80 $31.80 670,856
2018-03-12 $31.20 $31.68 $31.10 $31.55 $31.55 584,462
2018-03-09 $30.60 $31.25 $30.38 $31.20 $31.20 1,967,129
2018-03-08 $31.40 $31.40 $30.43 $30.50 $30.50 1,245,409
2018-03-07 $31.30 $31.55 $31.05 $31.35 $31.35 1,154,199
2018-03-06 $31.60 $31.75 $31.35 $31.55 $31.55 926,859
2018-03-05 $31.45 $32.00 $31.30 $31.60 $31.60 784,587
2018-03-02 $31.35 $31.80 $31.15 $31.60 $31.60 1,074,566
2018-03-01 $30.85 $31.90 $30.50 $31.55 $31.55 1,039,921
2018-02-28 $30.65 $31.00 $30.05 $30.75 $30.75 1,076,598
2018-02-27 $33.15 $33.78 $30.05 $30.45 $30.45 1,716,847
2018-02-26 $32.85 $32.95 $31.90 $32.35 $32.35 720,967
2018-02-23 $32.65 $32.95 $32.45 $32.85 $32.85 665,603
2018-02-22 $32.95 $33.10 $32.55 $32.60 $32.60 331,804
2018-02-21 $32.95 $33.20 $32.80 $32.90 $32.90 548,413
2018-02-20 $33.35 $33.55 $32.75 $32.85 $32.85 300,385
2018-02-16 $32.40 $33.85 $32.35 $33.50 $33.50 627,942
2018-02-15 $32.80 $32.80 $32.10 $32.35 $32.35 667,455
2018-02-14 $32.20 $33.10 $32.20 $32.50 $32.50 599,883
2018-02-13 $32.15 $32.75 $32.15 $32.55 $32.55 318,761
2018-02-12 $31.85 $32.55 $31.50 $32.25 $32.25 336,458
2018-02-09 $31.90 $32.03 $30.60 $31.75 $31.75 774,906
2018-02-08 $32.90 $33.25 $31.50 $31.50 $31.50 781,660
2018-02-07 $32.75 $33.13 $32.55 $32.90 $32.90 365,170
2018-02-06 $31.80 $33.03 $31.56 $32.90 $32.90 478,754
2018-02-05 $33.15 $33.75 $32.35 $32.50 $32.50 917,378
2018-02-02 $33.85 $33.85 $33.30 $33.35 $33.35 715,934
2018-02-01 $33.25 $34.15 $33.15 $33.95 $33.95 915,126
2018-01-31 $33.85 $33.90 $33.10 $33.40 $33.40 240,424
2018-01-30 $33.95 $34.05 $33.50 $33.90 $33.90 190,993
2018-01-29 $34.05 $34.40 $33.95 $34.20 $34.20 266,610
2018-01-26 $34.40 $34.40 $33.90 $34.10 $34.10 380,417
2018-01-25 $34.20 $34.40 $34.00 $34.30 $34.30 414,865
2018-01-24 $34.00 $34.10 $33.80 $34.00 $34.00 281,331
2018-01-23 $33.95 $34.05 $33.55 $34.00 $34.00 219,093
2018-01-22 $34.60 $34.79 $33.70 $34.00 $34.00 545,400
2018-01-19 $33.80 $34.35 $33.80 $34.35 $34.35 207,321
2018-01-18 $34.00 $34.20 $33.80 $33.85 $33.85 317,118
2018-01-17 $34.05 $34.20 $33.73 $34.10 $34.10 365,015
2018-01-16 $34.00 $34.10 $33.65 $33.70 $33.70 284,436
2018-01-12 $34.55 $34.55 $33.80 $34.00 $34.00 343,735
2018-01-11 $34.05 $34.45 $33.95 $34.40 $34.40 364,590
2018-01-10 $33.60 $34.20 $33.45 $34.05 $34.05 421,813
2018-01-09 $33.35 $34.00 $33.15 $33.80 $33.80 474,765
2018-01-08 $33.50 $33.75 $33.15 $33.40 $33.40 428,713
2018-01-05 $33.10 $34.05 $32.98 $33.60 $33.60 374,895
2018-01-04 $33.00 $33.13 $32.65 $32.95 $32.95 448,126
2018-01-03 $32.50 $33.00 $32.48 $32.90 $32.90 528,591
2018-01-02 $32.05 $32.60 $32.00 $32.40 $32.40 668,526
2017-12-29 $32.30 $32.40 $31.88 $31.90 $31.90 340,159
2017-12-28 $32.35 $32.45 $31.95 $32.15 $32.15 355,443
2017-12-27 $32.05 $32.60 $31.95 $32.25 $32.25 146,241
2017-12-26 $32.25 $32.60 $32.05 $32.05 $32.05 136,030
2017-12-22 $32.10 $32.55 $31.90 $32.30 $32.30 196,503
2017-12-21 $32.35 $32.50 $31.95 $32.30 $32.30 390,808
2017-12-20 $32.43 $32.55 $32.20 $32.25 $32.25 334,728
2017-12-19 $32.60 $32.85 $32.28 $32.35 $32.35 390,032
2017-12-18 $32.90 $33.00 $32.45 $32.60 $32.60 293,431
2017-12-15 $32.20 $32.70 $32.05 $32.50 $32.50 476,708
2017-12-14 $32.70 $32.85 $31.85 $31.90 $31.90 203,331
2017-12-13 $32.10 $32.90 $31.90 $32.50 $32.50 265,868
2017-12-12 $32.15 $32.20 $31.90 $32.05 $32.05 342,608
2017-12-11 $32.45 $32.65 $31.93 $32.00 $32.00 440,426
2017-12-08 $32.55 $32.70 $32.20 $32.25 $32.25 196,141
2017-12-07 $31.95 $32.65 $31.85 $32.40 $32.40 259,961
2017-12-06 $32.30 $32.65 $31.75 $31.90 $31.90 263,224
2017-12-05 $32.70 $32.90 $32.45 $32.50 $32.50 201,085
2017-12-04 $33.30 $33.40 $32.60 $32.65 $32.65 673,737
2017-12-01 $32.80 $33.25 $32.65 $33.00 $33.00 815,591
2017-11-30 $32.50 $33.33 $32.30 $32.75 $32.75 762,131
2017-11-29 $31.80 $32.43 $31.65 $32.35 $32.35 625,545
2017-11-28 $31.10 $31.85 $31.00 $31.70 $31.70 382,881
2017-11-27 $30.85 $31.43 $30.80 $31.15 $31.15 730,298
2017-11-24 $29.95 $30.95 $29.75 $30.95 $30.95 169,256
2017-11-22 $29.90 $30.03 $29.75 $29.90 $29.90 272,362
2017-11-21 $29.95 $30.10 $29.60 $29.80 $29.80 322,992
2017-11-20 $30.00 $30.30 $29.65 $29.75 $29.75 337,599
2017-11-17 $29.55 $30.05 $29.45 $29.95 $29.95 417,325
2017-11-16 $29.15 $29.85 $29.10 $29.70 $29.70 567,078
2017-11-15 $28.70 $29.20 $28.40 $29.10 $29.10 597,430
2017-11-14 $28.30 $28.80 $28.30 $28.75 $28.75 599,330
2017-11-13 $28.10 $28.80 $28.00 $28.50 $28.50 41,018
2017-11-10 $28.30 $28.55 $28.25 $28.30 $28.30 339,299
2017-11-09 $28.60 $28.63 $27.95 $28.30 $28.30 235,336
2017-11-08 $28.55 $29.20 $28.50 $28.85 $28.85 388,520
2017-11-07 $29.70 $29.70 $28.70 $28.70 $28.70 288,694
2017-11-06 $29.50 $30.05 $29.40 $29.70 $29.70 536,035
2017-11-03 $28.45 $29.75 $27.91 $29.55 $29.55 488,511
2017-11-02 $30.85 $30.85 $28.56 $28.65 $28.65 651,497
2017-11-01 $29.45 $29.45 $28.75 $29.25 $29.25 426,402
2017-10-31 $29.05 $29.50 $28.60 $29.25 $29.25 656,475
2017-10-30 $29.05 $29.15 $28.25 $29.00 $29.00 513,440
2017-10-27 $29.05 $29.35 $28.70 $29.35 $29.35 279,991
2017-10-26 $28.90 $29.05 $28.65 $29.00 $29.00 332,394
2017-10-25 $28.75 $29.05 $28.65 $28.85 $28.85 315,121
2017-10-24 $28.65 $29.00 $28.50 $28.90 $28.90 345,960
2017-10-23 $29.30 $29.30 $28.60 $28.60 $28.60 251,384
2017-10-20 $29.60 $29.60 $29.25 $29.30 $29.30 285,133
2017-10-19 $29.70 $29.70 $28.70 $29.30 $29.30 968,607
2017-10-18 $29.20 $29.90 $28.55 $29.85 $29.85 927,677
2017-10-17 $29.85 $29.85 $29.15 $29.20 $29.20 502,136
2017-10-16 $30.20 $30.40 $29.60 $29.80 $29.80 978,008
2017-10-13 $31.25 $31.25 $30.15 $30.25 $30.25 1,614,603
2017-10-12 $31.85 $31.85 $31.68 $31.75 $31.75 383,569
2017-10-11 $31.85 $31.90 $31.65 $31.85 $31.85 217,568
2017-10-10 $31.80 $31.80 $31.55 $31.75 $31.75 248,627
2017-10-09 $31.55 $31.75 $31.45 $31.60 $31.60 237,012
2017-10-06 $31.50 $31.80 $31.50 $31.60 $31.60 354,915
2017-10-05 $31.75 $31.80 $31.55 $31.70 $31.70 236,714
2017-10-04 $31.55 $31.65 $31.35 $31.60 $31.60 230,037
2017-10-03 $31.30 $31.65 $31.05 $31.50 $31.50 371,297
2017-10-02 $30.75 $31.40 $30.55 $31.30 $31.30 475,116
2017-09-29 $30.55 $30.95 $30.50 $30.70 $30.70 387,540
2017-09-28 $30.85 $31.10 $30.50 $30.50 $30.50 633,451
2017-09-27 $31.35 $31.35 $30.60 $31.05 $31.05 524,411
2017-09-26 $31.65 $31.65 $30.95 $31.10 $31.10 1,248,445
2017-09-25 $31.75 $31.80 $31.15 $31.55 $31.55 394,851
2017-09-22 $31.30 $31.75 $31.30 $31.70 $31.70 436,486
2017-09-21 $31.10 $31.58 $31.00 $31.35 $31.35 632,324
2017-09-20 $30.55 $31.15 $30.45 $31.10 $31.10 424,448
2017-09-19 $30.20 $30.55 $30.10 $30.50 $30.50 290,687
2017-09-18 $30.00 $30.50 $30.00 $30.20 $30.20 449,206
2017-09-15 $30.05 $30.20 $29.65 $29.85 $29.85 687,354
2017-09-14 $29.75 $30.05 $29.55 $30.00 $30.00 485,422
2017-09-13 $29.80 $30.05 $29.65 $29.70 $29.70 493,745
2017-09-12 $29.20 $29.90 $29.10 $29.90 $29.90 414,262
2017-09-11 $28.95 $29.18 $28.75 $29.05 $29.05 296,589
2017-09-08 $28.80 $28.90 $28.50 $28.75 $28.75 170,369
2017-09-07 $28.75 $29.00 $28.50 $28.95 $28.95 242,150
2017-09-06 $28.60 $28.85 $28.35 $28.75 $28.75 229,466
2017-09-05 $29.10 $29.23 $28.40 $28.50 $28.50 349,323
2017-09-01 $28.35 $29.15 $28.30 $29.10 $29.10 366,050
2017-08-31 $28.20 $28.45 $28.10 $28.25 $28.25 429,001
2017-08-30 $27.90 $28.40 $27.75 $28.15 $28.15 286,727
2017-08-29 $27.60 $28.00 $27.25 $27.90 $27.90 725,307
2017-08-28 $27.95 $28.10 $27.65 $27.70 $27.70 564,042
2017-08-25 $28.65 $28.65 $27.65 $27.75 $27.75 395,774
2017-08-24 $28.75 $28.90 $28.35 $28.45 $28.45 259,983
2017-08-23 $28.85 $29.15 $28.75 $28.75 $28.75 235,182
2017-08-22 $28.60 $28.95 $28.45 $28.85 $28.85 451,441
2017-08-21 $28.80 $28.95 $28.40 $28.50 $28.50 168,133
2017-08-18 $28.40 $29.00 $28.30 $28.95 $28.95 401,214
2017-08-17 $28.80 $29.10 $28.60 $28.65 $28.65 425,728
2017-08-16 $28.60 $28.80 $28.35 $28.75 $28.75 358,690
2017-08-15 $28.80 $28.80 $28.40 $28.65 $28.65 362,166
2017-08-14 $28.85 $29.08 $28.60 $28.80 $28.80 362,250
2017-08-11 $28.55 $29.00 $28.40 $28.60 $28.60 489,729
2017-08-10 $29.20 $29.25 $28.60 $28.75 $28.75 422,704
2017-08-09 $29.80 $30.00 $29.25 $29.35 $29.35 513,927
2017-08-08 $30.45 $30.55 $29.80 $29.95 $29.95 490,939
2017-08-07 $30.60 $30.75 $30.10 $30.50 $30.50 931,932
2017-08-04 $30.00 $30.75 $29.85 $30.60 $30.60 978,657
2017-08-03 $29.80 $30.78 $28.45 $30.05 $30.05 1,287,065
2017-08-02 $30.25 $30.50 $29.70 $29.90 $29.90 643,453
2017-08-01 $30.25 $30.50 $29.60 $30.25 $30.25 756,173
2017-07-31 $30.90 $30.95 $30.15 $30.30 $30.30 275,178
2017-07-28 $30.15 $30.90 $30.05 $30.80 $30.80 254,785
2017-07-27 $31.00 $31.00 $30.00 $30.25 $30.25 561,058
2017-07-26 $30.80 $31.10 $30.70 $30.95 $30.95 407,211
2017-07-25 $31.00 $31.05 $30.70 $30.85 $30.85 330,713
2017-07-24 $31.00 $31.03 $30.75 $30.85 $30.85 307,456
2017-07-21 $31.40 $31.45 $30.55 $31.10 $31.10 513,513
2017-07-20 $31.40 $31.40 $30.75 $31.00 $31.00 217,168
2017-07-19 $30.95 $31.60 $30.95 $31.40 $31.40 290,997
2017-07-18 $31.10 $31.15 $30.75 $30.90 $30.90 314,855
2017-07-17 $30.80 $31.15 $30.70 $31.15 $31.15 385,184
2017-07-14 $30.75 $31.28 $30.75 $30.85 $30.85 218,743
2017-07-13 $31.05 $31.05 $30.45 $30.75 $30.75 332,516
2017-07-12 $30.90 $31.30 $30.75 $31.10 $31.10 283,617
2017-07-11 $30.60 $30.85 $30.35 $30.70 $30.70 334,703
2017-07-10 $30.60 $30.85 $30.25 $30.55 $30.55 270,155
2017-07-07 $30.15 $30.75 $29.93 $30.65 $30.65 467,377
2017-07-06 $30.60 $30.60 $30.00 $30.15 $30.15 258,266
2017-07-05 $30.85 $30.85 $30.00 $30.70 $30.70 310,997
2017-07-03 $30.65 $31.00 $30.30 $30.85 $30.85 192,643
2017-06-30 $30.15 $30.63 $30.10 $30.50 $30.50 391,243
2017-06-29 $30.45 $30.65 $29.60 $30.00 $30.00 511,218
2017-06-28 $30.50 $30.85 $30.25 $30.30 $30.30 328,977
2017-06-27 $31.35 $31.45 $30.20 $30.30 $30.30 398,220
2017-06-26 $31.85 $32.10 $30.98 $31.40 $31.40 480,449
2017-06-23 $31.00 $32.10 $31.00 $31.85 $31.85 1,576,266
2017-06-22 $30.20 $30.85 $30.05 $30.40 $30.40 495,332
2017-06-21 $30.20 $30.40 $29.90 $30.10 $30.10 319,376
2017-06-20 $30.55 $30.55 $30.00 $30.05 $30.05 207,862
2017-06-19 $30.25 $30.75 $30.10 $30.55 $30.55 643,021
2017-06-16 $29.75 $30.40 $29.75 $30.35 $30.35 794,484
2017-06-15 $30.50 $30.50 $30.05 $30.40 $30.40 548,565
2017-06-14 $31.00 $31.00 $30.35 $30.65 $30.65 268,033
2017-06-13 $30.70 $31.20 $30.50 $31.05 $31.05 327,079
2017-06-12 $30.65 $31.15 $30.55 $30.75 $30.75 420,894
2017-06-09 $30.10 $30.75 $30.00 $30.65 $30.65 276,126
2017-06-08 $30.00 $30.45 $29.85 $30.10 $30.10 323,610
2017-06-07 $30.05 $30.10 $29.65 $30.05 $30.05 477,874
2017-06-06 $29.85 $30.28 $29.85 $30.05 $30.05 305,290
2017-06-05 $30.35 $30.75 $30.00 $30.05 $30.05 238,477
2017-06-02 $30.25 $30.80 $30.25 $30.50 $30.50 370,044
2017-06-01 $30.20 $30.38 $29.75 $30.15 $30.15 583,679
2017-05-31 $30.15 $30.15 $29.45 $30.10 $30.10 532,473
2017-05-30 $30.75 $30.80 $30.10 $30.10 $30.10 275,162
2017-05-26 $30.30 $30.90 $30.23 $30.85 $30.85 357,391
2017-05-25 $30.40 $30.60 $30.20 $30.35 $30.35 505,233
2017-05-24 $30.50 $30.60 $30.25 $30.30 $30.30 519,506
2017-05-23 $30.60 $31.00 $30.50 $30.50 $30.50 538,415
2017-05-22 $30.40 $30.75 $29.95 $30.60 $30.60 576,719
2017-05-19 $30.15 $30.75 $29.85 $30.40 $30.40 618,410
2017-05-18 $30.65 $30.65 $29.93 $30.20 $30.20 471,006
2017-05-17 $30.45 $30.75 $30.35 $30.65 $30.65 728,798
2017-05-16 $31.45 $31.60 $30.55 $30.85 $30.85 291,848
2017-05-15 $31.50 $32.00 $31.30 $31.30 $31.30 592,427
2017-05-12 $30.90 $31.55 $30.85 $31.50 $31.50 401,553
2017-05-11 $31.20 $31.50 $31.00 $31.05 $31.05 409,592
2017-05-10 $30.45 $31.60 $30.35 $31.45 $31.45 978,936
2017-05-09 $31.00 $32.65 $30.50 $30.60 $30.60 1,181,461
2017-05-08 $33.90 $34.08 $33.45 $33.45 $33.45 436,243
2017-05-05 $33.70 $34.23 $33.55 $34.05 $34.05 326,743
2017-05-04 $33.80 $33.85 $33.55 $33.70 $33.70 439,219
2017-05-03 $33.35 $33.95 $33.20 $33.70 $33.70 591,183
2017-05-02 $33.55 $33.55 $32.85 $33.35 $33.35 373,141
2017-05-01 $32.95 $33.55 $32.90 $33.50 $33.50 365,296
2017-04-28 $33.35 $33.35 $32.80 $32.90 $32.90 208,271
2017-04-27 $33.35 $33.53 $33.10 $33.40 $33.40 253,006
2017-04-26 $33.40 $33.70 $33.18 $33.25 $33.25 341,741
2017-04-25 $33.05 $33.50 $33.05 $33.40 $33.40 425,513
2017-04-24 $32.15 $32.90 $32.15 $32.90 $32.90 427,537
2017-04-21 $31.85 $32.15 $31.65 $31.95 $31.95 358,613
2017-04-20 $31.75 $31.98 $31.60 $31.95 $31.95 360,174
2017-04-19 $32.10 $32.15 $31.55 $31.65 $31.65 231,457
2017-04-18 $32.05 $32.15 $31.55 $32.00 $32.00 295,281
2017-04-17 $32.90 $32.95 $31.95 $32.25 $32.25 308,790
2017-04-13 $32.90 $33.20 $32.80 $32.85 $32.85 425,879
2017-04-12 $33.10 $33.20 $32.60 $32.95 $32.95 332,531
2017-04-11 $32.40 $33.30 $32.38 $33.15 $33.15 411,391
2017-04-10 $32.40 $32.55 $32.28 $32.50 $32.50 304,284
2017-04-07 $32.00 $32.55 $31.95 $32.45 $32.45 493,938
2017-04-06 $31.85 $32.20 $31.55 $32.05 $32.05 345,841
2017-04-05 $32.05 $32.30 $31.70 $31.80 $31.80 362,228
2017-04-04 $31.90 $32.03 $31.70 $31.95 $31.95 541,445
2017-04-03 $32.55 $32.65 $31.85 $32.05 $32.05 652,202
2017-03-31 $33.10 $33.35 $32.55 $32.65 $32.65 430,629
2017-03-30 $33.10 $33.63 $33.10 $33.20 $33.20 652,607
2017-03-29 $33.40 $33.45 $33.15 $33.15 $33.15 421,515
2017-03-28 $33.30 $33.60 $33.10 $33.50 $33.50 645,510
2017-03-27 $32.60 $33.60 $32.60 $33.45 $33.45 273,857
2017-03-24 $33.00 $33.15 $32.80 $32.95 $32.95 164,128
2017-03-23 $32.90 $33.15 $32.75 $32.95 $32.95 213,062
2017-03-22 $33.00 $33.19 $32.70 $33.00 $33.00 285,410
2017-03-21 $33.70 $33.70 $32.75 $32.95 $32.95 384,239
2017-03-20 $33.75 $33.75 $33.20 $33.60 $33.60 513,653
2017-03-17 $33.65 $34.00 $33.55 $33.85 $33.85 651,706
2017-03-16 $33.70 $33.75 $33.20 $33.55 $33.55 251,835
2017-03-15 $33.50 $33.80 $33.43 $33.55 $33.55 377,915
2017-03-14 $33.15 $33.45 $32.95 $33.35 $33.35 381,453
2017-03-13 $33.45 $34.05 $33.15 $33.20 $33.20 542,130
2017-03-10 $32.65 $33.50 $32.65 $33.45 $33.45 440,637
2017-03-09 $32.05 $32.60 $32.00 $32.45 $32.45 530,485
2017-03-08 $32.50 $32.65 $31.85 $32.05 $32.05 1,109,478
2017-03-07 $32.35 $33.05 $32.25 $32.50 $32.50 1,235,050
2017-03-06 $32.65 $32.85 $32.00 $32.50 $32.50 1,468,012
2017-03-03 $31.00 $33.70 $30.76 $33.00 $33.00 3,829,913
2017-03-02 $29.35 $31.80 $29.35 $31.00 $31.00 3,032,204
2017-03-01 $26.75 $26.85 $26.20 $26.35 $26.35 888,702
2017-02-28 $26.20 $26.60 $26.15 $26.35 $26.35 257,441
2017-02-27 $26.30 $26.55 $26.25 $26.40 $26.40 305,595
2017-02-24 $25.95 $26.75 $25.95 $26.40 $26.40 309,728
2017-02-23 $26.90 $26.90 $26.05 $26.10 $26.10 478,030
2017-02-22 $26.60 $27.00 $26.40 $26.80 $26.80 230,464
2017-02-21 $26.50 $27.03 $26.50 $26.80 $26.80 414,881
2017-02-17 $26.95 $27.00 $26.40 $26.55 $26.55 314,815
2017-02-16 $26.80 $27.10 $26.60 $26.90 $26.90 284,106
2017-02-15 $26.50 $27.05 $26.50 $26.85 $26.85 342,305
2017-02-14 $27.10 $27.25 $26.55 $26.75 $26.75 323,149
2017-02-13 $27.40 $27.55 $27.13 $27.20 $27.20 192,385
2017-02-10 $27.20 $27.50 $27.05 $27.20 $27.20 161,238
2017-02-09 $27.00 $27.23 $26.65 $27.10 $27.10 198,632
2017-02-08 $27.00 $27.03 $26.60 $26.90 $26.90 182,495
2017-02-07 $27.00 $27.20 $26.90 $27.05 $27.05 383,569
2017-02-06 $27.40 $27.40 $26.90 $27.00 $27.00 140,707
2017-02-03 $27.30 $27.45 $27.05 $27.40 $27.40 168,165
2017-02-02 $27.20 $27.20 $26.70 $27.05 $27.05 167,172
2017-02-01 $27.05 $27.40 $26.98 $27.15 $27.15 248,136
2017-01-31 $26.85 $27.03 $26.55 $26.95 $26.95 198,120
2017-01-30 $27.10 $27.23 $26.63 $26.90 $26.90 218,021
2017-01-27 $27.70 $27.70 $27.35 $27.40 $27.40 234,621
2017-01-26 $26.95 $27.75 $26.80 $27.70 $27.70 469,839
2017-01-25 $26.85 $27.35 $26.75 $26.95 $26.95 593,862
2017-01-24 $25.95 $26.75 $25.80 $26.65 $26.65 374,761
2017-01-23 $26.10 $26.15 $25.75 $25.90 $25.90 181,980
2017-01-20 $25.85 $26.35 $25.85 $26.05 $26.05 436,452
2017-01-19 $25.65 $25.95 $25.35 $25.60 $25.60 363,700
2017-01-18 $25.95 $26.00 $25.43 $25.75 $25.75 220,041
2017-01-17 $26.05 $26.10 $25.75 $25.85 $25.85 319,657
2017-01-13 $25.90 $26.15 $25.90 $26.00 $26.00 252,873
2017-01-12 $25.90 $26.20 $25.25 $25.75 $25.75 361,625
2017-01-11 $25.95 $26.08 $25.75 $25.85 $25.85 300,725
2017-01-10 $26.05 $26.20 $25.75 $25.95 $25.95 525,973
2017-01-09 $26.60 $26.63 $26.05 $26.10 $26.10 303,281
2017-01-06 $26.75 $27.00 $26.58 $26.75 $26.75 184,714
2017-01-05 $27.05 $27.25 $26.33 $26.80 $26.80 285,211
2017-01-04 $27.20 $27.60 $26.88 $27.15 $27.15 448,311
2017-01-03 $26.80 $27.00 $25.68 $27.00 $27.00 949,211
2016-12-30 $26.55 $26.90 $26.55 $26.75 $26.75 262,336
2016-12-29 $26.70 $26.95 $26.48 $26.55 $26.55 168,814
2016-12-28 $27.15 $27.25 $26.38 $26.55 $26.55 330,364
2016-12-27 $27.10 $27.35 $26.80 $27.15 $27.15 226,909
2016-12-23 $26.75 $27.20 $26.40 $27.00 $27.00 498,914
2016-12-22 $27.40 $27.45 $26.63 $26.80 $26.80 826,700
2016-12-21 $27.45 $27.58 $27.25 $27.30 $27.30 287,375
2016-12-20 $27.85 $27.95 $27.50 $27.60 $27.60 279,510
2016-12-19 $28.00 $28.15 $27.70 $27.80 $27.80 203,956
2016-12-16 $27.85 $27.95 $27.25 $27.90 $27.90 684,954
2016-12-15 $27.50 $28.20 $27.50 $27.65 $27.65 464,547
2016-12-14 $27.90 $28.15 $27.40 $27.50 $27.50 374,548
2016-12-13 $29.10 $29.15 $27.93 $28.05 $28.05 581,343
2016-12-12 $28.75 $29.08 $28.40 $28.85 $28.85 344,988
2016-12-09 $28.75 $29.13 $28.70 $28.75 $28.75 567,835
2016-12-08 $28.55 $29.20 $28.55 $28.85 $28.85 648,949
2016-12-07 $27.65 $28.55 $27.45 $28.50 $28.50 379,690
2016-12-06 $27.90 $28.00 $27.30 $27.75 $27.75 412,414
2016-12-05 $27.70 $27.90 $27.55 $27.80 $27.80 430,669
2016-12-02 $27.65 $27.90 $27.30 $27.45 $27.45 199,180
2016-12-01 $28.20 $28.40 $27.45 $27.65 $27.65 397,016
2016-11-30 $28.45 $28.50 $27.90 $28.00 $28.00 854,500
2016-11-29 $27.80 $28.35 $27.75 $28.20 $28.20 420,060
2016-11-28 $28.35 $28.50 $27.63 $27.75 $27.75 404,053
2016-11-25 $28.60 $28.63 $28.00 $28.50 $28.50 194,007
2016-11-23 $28.85 $29.20 $28.50 $28.60 $28.60 746,237
2016-11-22 $28.40 $28.85 $28.25 $28.85 $28.85 242,896
2016-11-21 $27.95 $28.28 $27.60 $28.25 $28.25 406,618
2016-11-18 $27.40 $27.95 $27.23 $27.70 $27.70 552,891
2016-11-17 $27.65 $27.65 $27.15 $27.35 $27.35 348,061
2016-11-16 $27.20 $27.60 $27.10 $27.50 $27.50 648,309
2016-11-15 $27.40 $27.65 $27.05 $27.40 $27.40 509,289
2016-11-14 $27.75 $28.00 $26.65 $27.30 $27.30 764,793
2016-11-11 $27.90 $28.05 $27.15 $27.50 $27.50 917,394
2016-11-10 $27.40 $28.05 $26.38 $27.85 $27.85 1,027,001
2016-11-09 $28.45 $29.30 $25.83 $27.25 $27.25 1,881,359
2016-11-08 $26.50 $26.90 $26.35 $26.60 $26.60 394,799
2016-11-07 $26.45 $26.80 $26.28 $26.50 $26.50 298,124
2016-11-04 $25.80 $26.55 $25.80 $25.95 $25.95 274,187
2016-11-03 $25.55 $25.95 $25.55 $25.85 $25.85 231,513
2016-11-02 $25.85 $26.15 $25.45 $25.55 $25.55 518,060
2016-11-01 $25.90 $26.13 $25.45 $25.85 $25.85 985,790
2016-10-31 $25.60 $26.05 $25.53 $25.85 $25.85 411,043
2016-10-28 $25.75 $26.15 $25.10 $25.50 $25.50 564,078
2016-10-27 $25.85 $26.45 $25.50 $25.70 $25.70 372,071
2016-10-26 $25.90 $26.15 $25.65 $25.65 $25.65 417,546
2016-10-25 $26.05 $26.20 $25.90 $25.95 $25.95 218,569
2016-10-24 $25.95 $26.25 $25.71 $26.15 $26.15 348,852
2016-10-21 $25.82 $26.02 $25.51 $26.01 $26.01 189,683
2016-10-20 $25.70 $26.29 $25.66 $26.15 $26.15 318,352
2016-10-19 $25.51 $25.84 $25.21 $25.81 $25.81 466,144
2016-10-18 $25.79 $25.96 $25.40 $25.43 $25.43 587,833
2016-10-17 $25.58 $25.80 $25.44 $25.46 $25.46 376,203
2016-10-14 $26.04 $26.20 $25.65 $25.65 $25.65 107,208
2016-10-13 $25.81 $26.19 $25.60 $25.93 $25.93 270,723
2016-10-12 $25.97 $26.21 $25.69 $26.00 $26.00 361,755
2016-10-11 $26.04 $26.04 $25.68 $25.86 $25.86 472,148
2016-10-10 $26.11 $26.41 $26.03 $26.09 $26.09 544,183
2016-10-07 $27.00 $27.00 $25.94 $25.98 $25.98 282,138
2016-10-06 $26.91 $27.36 $26.57 $26.97 $26.97 375,309
2016-10-05 $27.46 $27.70 $26.99 $27.02 $27.02 265,930
2016-10-04 $27.71 $28.46 $27.45 $27.55 $27.55 253,493
2016-10-03 $28.13 $28.30 $27.60 $27.73 $27.73 218,359
2016-09-30 $28.11 $28.53 $27.88 $28.32 $28.32 215,101
2016-09-29 $28.14 $28.28 $27.76 $27.95 $27.95 221,425
2016-09-28 $27.80 $28.22 $27.76 $28.02 $28.02 271,786
2016-09-27 $27.60 $27.91 $27.49 $27.82 $27.82 222,855
2016-09-26 $27.42 $28.05 $27.33 $27.59 $27.59 332,527
2016-09-23 $27.27 $27.63 $27.19 $27.53 $27.53 220,882
2016-09-22 $27.16 $27.36 $26.84 $27.34 $27.34 370,586
2016-09-21 $26.37 $27.04 $26.37 $26.91 $26.91 454,706
2016-09-20 $26.60 $26.73 $26.31 $26.35 $26.35 356,719
2016-09-19 $26.97 $27.38 $26.48 $26.58 $26.58 205,341
2016-09-16 $27.01 $27.27 $26.64 $26.70 $26.70 681,209
2016-09-15 $26.68 $27.17 $26.52 $26.99 $26.99 538,396
2016-09-14 $27.05 $27.31 $26.67 $26.77 $26.77 217,966
2016-09-13 $27.34 $27.37 $26.52 $26.95 $26.95 356,402
2016-09-12 $27.51 $28.05 $27.05 $27.67 $27.67 515,349
2016-09-09 $29.40 $29.40 $27.44 $27.72 $27.72 451,593
2016-09-08 $29.62 $29.78 $29.26 $29.67 $29.67 273,083
2016-09-07 $29.32 $29.59 $29.24 $29.59 $29.59 271,952
2016-09-06 $29.92 $30.03 $29.33 $29.42 $29.42 277,858
2016-09-02 $29.82 $30.12 $29.74 $29.89 $29.89 215,063
2016-09-01 $29.33 $29.83 $28.56 $29.69 $29.69 524,889
2016-08-31 $29.79 $29.84 $29.14 $29.26 $29.26 206,751
2016-08-30 $29.53 $29.99 $29.24 $29.76 $29.76 215,231
2016-08-29 $29.27 $29.94 $29.27 $29.53 $29.53 328,239
2016-08-26 $29.13 $29.68 $28.99 $29.31 $29.31 180,969
2016-08-25 $28.91 $29.26 $28.76 $28.98 $28.98 285,481
2016-08-24 $29.29 $29.29 $28.86 $28.96 $28.96 197,845
2016-08-23 $29.27 $29.52 $29.19 $29.22 $29.22 176,973
2016-08-22 $29.17 $29.23 $28.75 $29.14 $29.14 203,265
2016-08-19 $28.87 $29.36 $28.63 $29.28 $29.28 501,233
2016-08-18 $28.72 $29.22 $28.25 $28.90 $28.90 341,215
2016-08-17 $28.38 $28.83 $28.20 $28.57 $28.57 345,242
2016-08-16 $28.93 $29.05 $28.39 $28.41 $28.41 246,127
2016-08-15 $27.57 $29.11 $27.53 $28.87 $28.87 465,490
2016-08-12 $27.37 $27.64 $27.06 $27.43 $27.43 351,873
2016-08-11 $27.13 $27.48 $26.80 $27.37 $27.37 644,263
2016-08-10 $26.95 $28.04 $25.69 $27.58 $27.58 867,643
2016-08-09 $28.20 $28.87 $27.91 $28.32 $28.32 900,451
2016-08-08 $28.05 $28.53 $27.91 $28.22 $28.22 626,440
2016-08-05 $28.16 $28.25 $27.84 $28.17 $28.17 433,074
2016-08-04 $28.47 $28.69 $27.75 $27.97 $27.97 410,514
2016-08-03 $28.44 $29.65 $28.39 $28.59 $28.59 648,549
2016-08-02 $28.01 $28.46 $27.92 $28.41 $28.41 469,186
2016-08-01 $27.46 $28.18 $27.38 $28.00 $28.00 774,346
2016-07-29 $27.31 $27.66 $27.01 $27.53 $27.53 332,803
2016-07-28 $26.95 $27.50 $26.89 $27.45 $27.45 235,034
2016-07-27 $27.24 $27.36 $26.75 $26.89 $26.89 332,936
2016-07-26 $27.40 $27.70 $27.22 $27.24 $27.24 268,585
2016-07-25 $27.09 $27.93 $27.09 $27.44 $27.44 358,667
2016-07-22 $26.90 $27.48 $26.78 $27.26 $27.26 213,068
2016-07-21 $26.97 $27.24 $26.77 $26.97 $26.97 354,461
2016-07-20 $26.96 $27.26 $26.82 $27.03 $27.03 242,376
2016-07-19 $27.27 $27.34 $26.84 $26.97 $26.97 192,308
2016-07-18 $27.29 $27.47 $27.10 $27.18 $27.18 250,365
2016-07-15 $27.27 $27.50 $26.99 $27.26 $27.26 304,295
2016-07-14 $26.93 $27.17 $26.56 $27.06 $27.06 274,508
2016-07-13 $26.85 $27.01 $26.55 $26.76 $26.76 288,429
2016-07-12 $26.84 $27.10 $26.67 $26.78 $26.78 303,544
2016-07-11 $26.30 $26.81 $26.20 $26.70 $26.70 295,964
2016-07-08 $25.83 $26.63 $25.66 $26.13 $26.13 462,391
2016-07-07 $25.27 $25.94 $25.27 $25.61 $25.61 329,435
2016-07-06 $25.45 $25.68 $25.18 $25.29 $25.29 417,449
2016-07-05 $26.12 $26.12 $25.48 $25.60 $25.60 330,348
2016-07-01 $26.00 $26.78 $25.83 $26.16 $26.16 1,005,951
2016-06-30 $25.73 $26.04 $25.05 $26.04 $26.04 798,971
2016-06-29 $25.02 $25.93 $24.77 $25.68 $25.68 569,743
2016-06-28 $23.61 $24.50 $23.56 $24.45 $24.45 1,015,268
2016-06-27 $24.88 $25.11 $23.54 $23.54 $23.54 976,056
2016-06-24 $25.23 $25.65 $24.65 $24.94 $24.94 6,514,364
2016-06-23 $26.54 $27.01 $25.99 $26.01 $26.01 498,518
2016-06-22 $26.39 $26.79 $26.30 $26.37 $26.37 420,697
2016-06-21 $26.22 $26.53 $26.01 $26.44 $26.44 225,207
2016-06-20 $25.80 $26.42 $25.69 $26.11 $26.11 467,180
2016-06-17 $25.23 $25.70 $25.09 $25.59 $25.59 544,869
2016-06-16 $25.04 $25.44 $24.78 $25.32 $25.32 274,724
2016-06-15 $25.35 $25.65 $24.90 $24.98 $24.98 376,283
2016-06-14 $25.36 $25.59 $25.13 $25.41 $25.41 285,676
2016-06-13 $25.66 $25.73 $25.21 $25.48 $25.48 525,328
2016-06-10 $25.61 $25.78 $25.09 $25.75 $25.75 259,650
2016-06-09 $26.06 $26.28 $25.60 $25.85 $25.85 301,301
2016-06-08 $25.95 $26.56 $25.95 $26.18 $26.18 1,030,025
2016-06-07 $24.61 $26.03 $24.61 $25.86 $25.86 797,319
2016-06-06 $24.57 $24.91 $24.51 $24.64 $24.64 403,983
2016-06-03 $24.60 $24.67 $24.39 $24.51 $24.51 375,825
2016-06-02 $24.47 $24.73 $24.25 $24.61 $24.61 352,753
2016-06-01 $23.70 $24.48 $23.20 $24.46 $24.46 491,619
2016-05-31 $24.35 $24.35 $23.51 $23.73 $23.73 343,093
2016-05-27 $23.72 $24.44 $23.57 $24.26 $24.26 356,321
2016-05-26 $24.07 $24.36 $23.68 $23.69 $23.69 760,071
2016-05-25 $23.80 $24.54 $23.75 $24.15 $24.15 342,880
2016-05-24 $23.53 $24.10 $23.21 $23.74 $23.74 387,398
2016-05-23 $23.40 $23.65 $23.07 $23.36 $23.36 263,236
2016-05-20 $23.67 $23.96 $23.38 $23.38 $23.38 351,635
2016-05-19 $23.64 $23.99 $23.14 $23.64 $23.64 367,567
2016-05-18 $23.52 $24.89 $23.38 $23.88 $23.88 568,609
2016-05-17 $23.65 $23.81 $23.25 $23.67 $23.67 714,318
2016-05-16 $22.90 $23.68 $22.75 $23.60 $23.60 619,636
2016-05-13 $23.03 $23.07 $22.43 $22.84 $22.84 161,297
2016-05-12 $23.41 $23.54 $22.87 $22.99 $22.99 291,578
2016-05-11 $23.45 $23.98 $23.07 $23.35 $23.35 334,668
2016-05-10 $23.00 $23.76 $22.66 $23.46 $23.46 682,182
2016-05-09 $22.80 $22.96 $22.06 $22.45 $22.45 401,363
2016-05-06 $22.70 $22.99 $22.55 $22.88 $22.88 245,966
2016-05-05 $22.82 $22.92 $22.35 $22.77 $22.77 258,148
2016-05-04 $22.13 $22.83 $22.00 $22.67 $22.67 310,335
2016-05-03 $22.61 $22.79 $22.18 $22.22 $22.22 460,189
2016-05-02 $22.16 $22.73 $22.03 $22.73 $22.73 327,650
2016-04-29 $22.43 $22.60 $21.95 $22.13 $22.13 328,498
2016-04-28 $22.35 $22.60 $22.35 $22.55 $22.55 127,522
2016-04-27 $22.33 $22.55 $21.90 $22.47 $22.47 175,111
2016-04-26 $22.63 $22.80 $22.22 $22.35 $22.35 127,985
2016-04-25 $22.37 $22.84 $22.32 $22.64 $22.64 407,657
2016-04-22 $21.77 $22.49 $21.77 $22.37 $22.37 169,844
2016-04-21 $21.51 $21.96 $21.51 $21.88 $21.88 129,735
2016-04-20 $21.35 $21.75 $20.97 $21.51 $21.51 222,781
2016-04-19 $21.61 $21.74 $21.14 $21.35 $21.35 314,085
2016-04-18 $21.30 $21.69 $21.15 $21.47 $21.47 445,855
2016-04-15 $21.10 $21.43 $20.81 $21.35 $21.35 308,953
2016-04-14 $21.29 $21.53 $20.89 $21.18 $21.18 236,390
2016-04-13 $21.34 $21.43 $21.29 $21.36 $21.36 240,891
2016-04-12 $21.45 $21.45 $21.06 $21.33 $21.33 424,739
2016-04-11 $21.23 $21.39 $21.12 $21.38 $21.38 359,980
2016-04-08 $21.13 $21.29 $20.91 $21.16 $21.16 309,948
2016-04-07 $21.26 $21.52 $20.88 $21.02 $21.02 369,049
2016-04-06 $21.03 $21.46 $20.85 $21.45 $21.45 204,785
2016-04-05 $21.02 $21.25 $20.72 $21.08 $21.08 420,996
2016-04-04 $20.54 $21.66 $20.45 $21.15 $21.15 741,050
2016-04-01 $19.70 $20.60 $19.51 $20.55 $20.55 884,171
2016-03-31 $20.23 $20.26 $19.82 $19.94 $19.94 1,057,810
2016-03-30 $20.10 $20.58 $19.83 $20.26 $20.26 989,846
2016-03-29 $20.05 $20.14 $19.92 $20.01 $20.01 520,976
2016-03-28 $20.05 $20.16 $19.77 $20.08 $20.08 445,698
2016-03-24 $19.93 $20.25 $19.93 $20.01 $20.01 517,072
2016-03-23 $19.84 $20.38 $19.84 $19.99 $19.99 245,776
2016-03-22 $19.94 $20.25 $19.89 $20.01 $20.01 974,658
2016-03-21 $19.96 $20.67 $19.84 $20.09 $20.09 880,788
2016-03-18 $19.25 $20.15 $19.25 $20.03 $20.03 683,480
2016-03-17 $19.21 $19.74 $19.11 $19.20 $19.20 907,118
2016-03-16 $18.85 $19.52 $18.85 $19.20 $19.20 277,353
2016-03-15 $18.94 $19.08 $18.71 $19.01 $19.01 206,610
2016-03-14 $19.36 $19.39 $18.66 $19.10 $19.10 536,267
2016-03-11 $19.62 $19.81 $19.03 $19.51 $19.51 1,323,442
2016-03-10 $19.06 $19.93 $19.00 $19.47 $19.47 711,295
2016-03-09 $18.07 $19.46 $17.79 $19.08 $19.08 1,210,336
2016-03-08 $18.53 $18.53 $17.73 $17.92 $17.92 906,913
2016-03-07 $18.87 $19.22 $18.50 $18.69 $18.69 412,212
2016-03-04 $18.00 $19.18 $17.81 $18.94 $18.94 299,658
2016-03-03 $17.80 $18.32 $17.80 $18.00 $18.00 893,842
2016-03-02 $18.10 $18.34 $17.88 $17.95 $17.95 522,050
2016-03-01 $17.72 $18.17 $17.66 $18.11 $18.11 420,471
2016-02-29 $18.23 $18.24 $17.61 $17.73 $17.73 608,834
2016-02-26 $17.13 $18.20 $17.05 $18.03 $18.03 1,153,167
2016-02-25 $17.15 $17.33 $16.75 $17.11 $17.11 502,062
2016-02-24 $16.89 $17.09 $16.70 $16.98 $16.98 925,184
2016-02-23 $16.73 $17.29 $16.64 $17.00 $17.00 700,497
2016-02-22 $16.79 $17.16 $16.77 $17.00 $17.00 983,981
2016-02-19 $16.20 $16.83 $15.91 $16.44 $16.44 660,236
2016-02-18 $16.45 $16.65 $15.91 $16.40 $16.40 1,075,147
2016-02-17 $15.60 $16.26 $15.13 $15.94 $15.94 1,263,622
2016-02-16 $15.64 $16.30 $15.11 $15.49 $15.49 1,469,295
2016-02-12 $16.11 $16.11 $14.90 $15.79 $15.79 1,708,573
2016-02-11 $15.38 $16.20 $14.47 $15.98 $15.98 2,516,466
2016-02-10 $16.95 $17.07 $15.85 $15.88 $15.88 1,881,593
2016-02-09 $17.00 $17.33 $16.60 $16.90 $16.90 1,040,876
2016-02-08 $17.97 $18.00 $16.49 $17.00 $17.00 1,181,660
2016-02-05 $16.89 $18.25 $16.76 $17.50 $17.50 2,013,965
2016-02-04 $16.27 $18.25 $15.51 $16.90 $16.90 4,175,426
2016-02-03 $17.51 $18.50 $16.35 $16.66 $16.66 655,802
2016-02-02 $18.50 $18.50 $17.60 $17.71 $17.71 255,560
2016-02-01 $19.20 $19.20 $19.20 $19.20 $19.20 0
2016-01-29 $19.20 $19.20 $19.20 $19.20 $19.20 600
2016-01-28 $19.00 $19.00 $18.75 $18.75 $18.75 610
2016-01-27 $20.00 $20.00 $20.00 $20.00 $20.00 0
2016-01-26 $20.00 $20.00 $20.00 $20.00 $20.00 219

GCP Applied Technologies Inc (GCP) News Headlines

Recent GCP Applied Technologies Inc (GCP) News
Similar Companies to GCP Applied Technologies Inc (GCP) in the Specialty Chemicals Industry
Stock Name Stock Ticker Industry Sector Employees
Linde Plc LIN Specialty Chemicals Basic Materials 80,000
DuPont de Nemours Inc DD Specialty Chemicals Basic Materials 61,000
Sherwin-Williams Company SHW Specialty Chemicals Basic Materials 54,239
Ecolab Inc ECL Specialty Chemicals Basic Materials 49,000
Hawkins Inc HWKN Specialty Chemicals Basic Materials 47,500
PPG Industries Inc PPG Specialty Chemicals Basic Materials 47,000
LyondellBasell Industries NV - Class A LYB Specialty Chemicals Basic Materials 25,000
Avient Corp AVNT Specialty Chemicals Basic Materials 24,000
RPM International Inc RPM Specialty Chemicals Basic Materials 14,000
Axalta Coating Systems Ltd AXTA Specialty Chemicals Basic Materials 14,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.