Granite Real Estate Investment Trust - Units (GRP-U) Exchange: NYSE

Data as of May 20, 2022

$67.76 ($0.01) 0.01%

Granite Real Estate Investment Trust - Units - Daily Information
Click for more stock information on Granite Real Estate Investment Trust - Units.
Daily Information Data
Date May 20, 2022
Open $67.55
Previous Close $67.76
High $67.76
Low $67.14
Adjusted Open $67.55
Previous Adjusted Close $67.76
Adjusted High $67.76
Adjusted Low $67.14

About Granite Real Estate Investment Trust - Units (GRP-U)

Granite Real Estate Investment Trust Stapled Unit

Historical Stock Data for Granite Real Estate Investment Trust - Units (GRP-U)

Date Open High Low Close Adj.Close Volume
2022-05-20 $67.55 $67.76 $67.14 $67.76 $67.76 1,585
2022-05-19 $68.02 $68.02 $67.70 $67.75 $67.75 8,894
2022-05-18 $68.26 $68.59 $67.43 $67.43 $67.43 3,526
2022-05-17 $68.85 $68.91 $68.71 $68.91 $68.91 2,684
2022-05-16 $67.34 $68.91 $67.34 $68.91 $68.91 1,318
2022-05-13 $66.96 $67.92 $66.96 $67.92 $67.92 1,727
2022-05-12 $65.10 $66.93 $65.10 $66.30 $66.30 3,672
2022-05-11 $65.25 $66.78 $64.99 $65.64 $65.64 3,949
2022-05-10 $65.56 $66.72 $64.99 $64.99 $64.99 3,365
2022-05-09 $66.32 $66.47 $65.65 $65.65 $65.65 3,930
2022-05-06 $68.25 $68.40 $67.11 $67.22 $67.22 1,433
2022-05-05 $70.64 $70.64 $69.28 $69.28 $69.28 3,041
2022-05-04 $70.23 $71.52 $70.23 $71.52 $71.52 2,154
2022-05-03 $71.04 $71.95 $71.02 $71.02 $71.02 6,363
2022-05-02 $73.97 $73.97 $70.62 $70.84 $70.84 5,864
2022-04-29 $77.11 $77.11 $74.53 $74.58 $74.58 8,959
2022-04-28 $75.66 $76.90 $75.48 $76.85 $76.85 1,466
2022-04-27 $75.51 $76.09 $75.19 $75.19 $74.99 1,673
2022-04-26 $76.55 $76.55 $75.69 $75.69 $75.49 4,172
2022-04-25 $76.71 $77.32 $75.68 $77.04 $76.84 8,265
2022-04-22 $78.50 $78.50 $76.93 $77.38 $77.18 2,365
2022-04-21 $79.73 $79.80 $78.50 $78.54 $78.34 13,364
2022-04-20 $79.82 $80.79 $79.77 $80.25 $80.04 8,285
2022-04-19 $76.89 $79.17 $76.89 $79.17 $78.96 7,298
2022-04-18 $77.30 $77.30 $77.19 $77.19 $76.99 808
2022-04-14 $77.42 $77.42 $76.83 $76.98 $76.78 1,109
2022-04-13 $75.25 $77.35 $75.25 $77.19 $76.99 1,763
2022-04-12 $74.79 $75.82 $74.79 $75.82 $75.62 1,210
2022-04-11 $75.70 $75.70 $74.19 $74.44 $74.25 1,204
2022-04-08 $75.40 $75.92 $75.40 $75.92 $75.72 1,281
2022-04-07 $74.53 $74.67 $74.53 $74.65 $74.45 1,404
2022-04-06 $76.18 $76.18 $73.07 $73.86 $73.67 6,524
2022-04-05 $76.39 $76.72 $75.94 $76.11 $75.91 5,344
2022-04-04 $77.72 $77.72 $74.81 $74.88 $74.68 12,456
2022-04-01 $77.14 $78.43 $77.14 $78.00 $77.80 4,839
2022-03-31 $77.50 $77.62 $77.12 $77.15 $76.95 35,640
2022-03-30 $77.10 $77.39 $76.91 $76.96 $76.76 6,082
2022-03-29 $77.15 $77.63 $77.03 $77.30 $76.89 2,778
2022-03-28 $76.38 $76.51 $76.38 $76.51 $76.11 426
2022-03-25 $76.72 $77.19 $76.62 $77.02 $76.61 1,760
2022-03-24 $77.69 $77.98 $76.97 $77.08 $76.67 3,737
2022-03-23 $78.35 $78.35 $77.82 $77.82 $77.41 807
2022-03-22 $77.15 $78.32 $77.15 $78.32 $77.91 1,790
2022-03-21 $77.70 $77.70 $76.46 $76.74 $76.33 2,374
2022-03-18 $76.19 $77.70 $76.19 $77.60 $77.19 659
2022-03-17 $74.61 $76.83 $74.61 $76.74 $76.33 1,967
2022-03-16 $75.17 $75.41 $75.05 $75.05 $74.65 955
2022-03-15 $73.17 $73.64 $72.46 $73.62 $73.23 2,847
2022-03-14 $74.90 $75.25 $73.48 $73.51 $73.12 4,404
2022-03-11 $72.65 $75.64 $72.65 $74.57 $74.18 13,069
2022-03-10 $71.23 $71.43 $70.61 $71.14 $70.76 1,487
2022-03-09 $71.53 $71.66 $70.75 $71.15 $70.77 42,130
2022-03-08 $70.82 $70.92 $70.00 $70.16 $69.79 2,660
2022-03-07 $74.52 $74.52 $72.26 $72.26 $71.88 1,334
2022-03-04 $74.02 $74.13 $74.02 $74.13 $73.74 788
2022-03-03 $74.00 $74.01 $73.05 $73.79 $73.40 1,929
2022-03-02 $74.26 $74.89 $73.94 $74.89 $74.49 2,217
2022-03-01 $73.60 $73.89 $73.03 $73.03 $72.64 1,770
2022-02-28 $74.58 $74.58 $74.13 $74.13 $73.74 16,967
2022-02-25 $73.47 $74.28 $73.47 $74.27 $73.88 928
2022-02-24 $73.39 $73.39 $73.13 $73.14 $72.75 769
2022-02-23 $72.90 $73.99 $72.90 $73.91 $73.52 1,461
2022-02-22 $70.57 $72.53 $70.51 $71.94 $71.56 2,077
2022-02-18 $71.59 $72.73 $71.37 $71.37 $70.99 1,769
2022-02-17 $73.37 $73.97 $72.03 $72.04 $71.66 2,790
2022-02-16 $73.99 $74.24 $73.79 $74.06 $73.67 7,951
2022-02-15 $73.88 $74.49 $73.46 $73.94 $73.55 4,069
2022-02-14 $74.10 $74.10 $73.31 $73.31 $72.92 2,328
2022-02-11 $75.66 $75.66 $73.90 $74.03 $73.64 1,419
2022-02-10 $75.69 $76.89 $75.36 $75.36 $74.96 2,468
2022-02-09 $76.39 $77.20 $76.39 $76.66 $76.26 5,885
2022-02-08 $76.08 $76.57 $76.08 $76.57 $76.16 1,443
2022-02-07 $77.91 $77.91 $76.48 $77.15 $76.74 5,367
2022-02-04 $77.85 $78.00 $77.27 $77.69 $77.28 4,353
2022-02-03 $77.53 $78.45 $77.53 $78.24 $77.83 3,528
2022-02-02 $76.95 $78.11 $76.95 $77.93 $77.52 7,741
2022-02-01 $75.26 $76.03 $75.21 $76.03 $75.63 969
2022-01-31 $75.36 $76.46 $75.36 $76.17 $75.77 1,753
2022-01-28 $74.15 $75.29 $74.13 $75.29 $74.89 7,017
2022-01-27 $75.55 $75.55 $74.08 $74.15 $73.56 9,700
2022-01-26 $76.58 $76.86 $74.73 $74.81 $74.21 3,608
2022-01-25 $73.90 $76.03 $73.90 $76.03 $75.43 893
2022-01-24 $73.78 $74.94 $71.70 $74.94 $74.34 4,219
2022-01-21 $75.33 $75.33 $74.33 $74.71 $74.12 10,757
2022-01-20 $78.19 $80.84 $76.36 $80.84 $80.20 2,957
2022-01-19 $78.55 $79.42 $78.55 $78.90 $78.27 4,089
2022-01-18 $78.70 $82.37 $77.94 $82.37 $81.71 5,386
2022-01-14 $80.66 $80.66 $78.53 $78.67 $78.04 2,541
2022-01-13 $80.74 $81.26 $80.60 $80.60 $79.96 1,770
2022-01-12 $81.63 $81.63 $80.74 $81.05 $80.41 2,033
2022-01-11 $79.10 $80.82 $79.10 $80.55 $79.91 9,500
2022-01-10 $79.06 $79.31 $77.84 $78.98 $78.35 4,118
2022-01-07 $80.01 $80.48 $79.43 $79.58 $78.95 6,394
2022-01-06 $80.00 $80.00 $80.00 $80.00 $79.36 428
2022-01-05 $80.77 $81.00 $79.94 $79.94 $79.30 1,322
2022-01-04 $81.88 $81.89 $81.25 $81.68 $81.03 4,814
2022-01-03 $83.81 $83.81 $83.81 $83.81 $83.14 457
2021-12-31 $83.00 $83.31 $82.92 $83.31 $82.65 3,980
2021-12-30 $82.59 $82.69 $82.50 $82.69 $82.03 703
2021-12-29 $81.59 $82.58 $81.51 $82.58 $81.72 1,281
2021-12-28 $83.27 $83.27 $83.27 $83.27 $82.40 242
2021-12-27 $81.83 $83.26 $81.83 $82.93 $82.07 1,392
2021-12-23 $80.41 $81.31 $80.41 $81.31 $80.47 978
2021-12-22 $79.60 $80.71 $79.60 $80.71 $79.87 1,220
2021-12-21 $79.31 $79.41 $79.31 $79.41 $78.59 3,849
2021-12-20 $78.80 $78.80 $77.79 $78.22 $77.41 1,462
2021-12-17 $79.06 $80.81 $79.06 $79.65 $78.82 8,743
2021-12-16 $79.12 $79.71 $79.12 $79.65 $78.82 999
2021-12-15 $78.91 $79.92 $78.23 $79.65 $78.82 7,324
2021-12-14 $80.02 $80.02 $79.22 $79.22 $78.40 2,910
2021-12-13 $80.33 $80.33 $79.29 $79.91 $79.08 2,140
2021-12-10 $80.04 $80.31 $79.88 $80.01 $79.18 4,125
2021-12-09 $80.51 $80.68 $79.93 $80.28 $79.44 5,511
2021-12-08 $79.90 $81.00 $79.90 $80.99 $80.15 4,326
2021-12-07 $79.28 $81.08 $79.28 $80.19 $79.36 5,046
2021-12-06 $79.17 $79.37 $79.07 $79.30 $78.48 3,316
2021-12-03 $79.35 $79.35 $77.29 $77.75 $76.94 3,246
2021-12-02 $78.86 $79.00 $78.86 $78.94 $78.12 510
2021-12-01 $76.05 $79.23 $76.05 $77.10 $76.30 7,138
2021-11-30 $78.79 $78.84 $74.80 $74.80 $74.02 8,915
2021-11-29 $79.22 $79.71 $78.83 $79.30 $78.48 2,447
2021-11-26 $79.51 $79.51 $77.77 $78.67 $77.66 2,212
2021-11-24 $79.68 $80.92 $79.68 $80.52 $79.49 1,027
2021-11-23 $78.48 $79.73 $78.30 $79.69 $78.67 2,444
2021-11-22 $78.98 $79.00 $78.53 $78.85 $77.83 5,157
2021-11-19 $79.00 $79.60 $79.00 $79.14 $78.13 3,279
2021-11-18 $78.74 $79.37 $78.74 $79.15 $78.14 6,576
2021-11-17 $79.15 $79.15 $78.41 $79.00 $77.99 8,752
2021-11-16 $79.34 $79.55 $79.11 $79.18 $78.17 1,834
2021-11-15 $78.82 $79.71 $78.82 $79.71 $78.69 918
2021-11-12 $78.68 $78.93 $78.68 $78.93 $77.92 394
2021-11-11 $79.60 $79.60 $78.19 $78.68 $77.67 2,446
2021-11-10 $81.12 $81.12 $79.75 $79.84 $78.82 4,223
2021-11-09 $80.32 $81.09 $80.20 $80.20 $79.17 2,830
2021-11-08 $79.97 $80.23 $79.64 $80.20 $79.17 1,608
2021-11-05 $80.22 $80.82 $79.64 $79.88 $78.86 4,779
2021-11-04 $80.56 $81.67 $80.56 $80.63 $79.60 1,515
2021-11-03 $79.94 $80.65 $79.94 $80.65 $79.62 1,745
2021-11-02 $80.03 $80.04 $79.43 $79.91 $78.88 2,739
2021-11-01 $80.70 $80.70 $79.76 $80.60 $79.57 2,439
2021-10-29 $80.40 $81.05 $80.18 $81.05 $80.01 1,208
2021-10-28 $79.70 $80.16 $79.63 $80.16 $79.13 1,597
2021-10-27 $79.12 $79.45 $79.12 $79.21 $78.00 1,846
2021-10-26 $78.86 $79.37 $78.76 $79.00 $77.79 1,909
2021-10-25 $80.85 $80.85 $79.00 $79.14 $77.93 2,650
2021-10-22 $79.95 $80.10 $79.38 $80.06 $78.84 3,137
2021-10-21 $79.00 $79.19 $78.86 $78.90 $77.69 821
2021-10-20 $78.47 $79.00 $78.47 $79.00 $77.79 1,110
2021-10-19 $77.03 $78.10 $77.03 $77.76 $76.57 2,421
2021-10-18 $77.25 $77.30 $76.67 $77.16 $75.98 1,493
2021-10-15 $77.08 $77.18 $76.49 $77.18 $76.00 2,316
2021-10-14 $76.97 $77.26 $76.78 $76.91 $75.73 1,697
2021-10-13 $75.01 $76.62 $75.01 $76.50 $75.32 4,821
2021-10-12 $74.18 $75.12 $74.18 $74.99 $73.84 1,532
2021-10-11 $72.48 $72.48 $72.48 $72.48 $71.37 314
2021-10-08 $73.68 $73.89 $73.65 $73.76 $72.63 1,825
2021-10-07 $74.04 $74.36 $73.74 $73.92 $72.79 3,584
2021-10-06 $71.73 $72.71 $71.12 $72.71 $71.60 1,693
2021-10-05 $71.47 $71.90 $70.92 $71.78 $70.68 3,674
2021-10-04 $72.00 $72.00 $71.10 $71.56 $70.47 3,231
2021-10-01 $70.68 $71.44 $70.68 $71.23 $70.14 4,674
2021-09-30 $70.57 $71.41 $70.57 $71.14 $70.05 890
2021-09-29 $70.59 $70.93 $70.59 $70.78 $69.70 776
2021-09-28 $70.69 $70.75 $69.97 $70.67 $69.39 3,537
2021-09-27 $71.70 $71.70 $70.68 $70.83 $69.55 7,543
2021-09-24 $72.18 $72.18 $71.66 $71.97 $70.67 2,936
2021-09-23 $73.67 $73.67 $72.77 $72.77 $71.45 1,094
2021-09-22 $73.28 $73.42 $73.11 $73.22 $71.90 1,610
2021-09-21 $72.09 $73.16 $72.09 $72.82 $71.50 2,553
2021-09-20 $73.20 $73.20 $71.25 $72.21 $70.90 4,768
2021-09-17 $73.89 $75.88 $73.49 $75.88 $74.51 7,058
2021-09-16 $74.69 $74.69 $73.99 $74.66 $73.31 1,504
2021-09-15 $73.40 $74.57 $73.40 $74.51 $73.16 8,826
2021-09-14 $72.96 $73.30 $72.96 $73.20 $71.88 750
2021-09-13 $73.52 $73.53 $72.78 $72.90 $71.58 2,323
2021-09-10 $73.54 $73.54 $73.48 $73.48 $72.15 293
2021-09-09 $74.27 $74.29 $73.84 $73.95 $72.61 3,042
2021-09-08 $72.44 $73.88 $72.44 $73.88 $72.54 5,425
2021-09-07 $73.61 $73.61 $72.14 $72.56 $71.25 1,382
2021-09-03 $73.29 $73.50 $73.27 $73.38 $72.05 755
2021-09-02 $72.93 $73.08 $72.65 $73.01 $71.69 1,284
2021-09-01 $72.50 $72.77 $72.50 $72.57 $71.26 1,793
2021-08-31 $72.29 $72.67 $72.15 $72.20 $70.89 16,015
2021-08-30 $71.66 $72.60 $71.66 $72.60 $71.29 2,491
2021-08-27 $71.65 $72.20 $71.65 $72.07 $70.57 1,886
2021-08-26 $71.02 $71.75 $71.02 $71.57 $70.08 1,779
2021-08-25 $70.86 $71.25 $70.86 $71.25 $69.77 716
2021-08-24 $70.00 $70.83 $70.00 $70.83 $69.36 1,466
2021-08-23 $70.01 $70.53 $70.01 $70.53 $69.06 472
2021-08-20 $69.50 $69.80 $69.50 $69.74 $68.29 797
2021-08-19 $69.75 $69.78 $69.51 $69.57 $68.12 1,525
2021-08-18 $69.79 $70.62 $69.79 $70.54 $69.07 3,483
2021-08-17 $70.36 $70.42 $69.99 $70.42 $68.95 3,241
2021-08-16 $70.92 $71.02 $70.62 $70.77 $69.30 856
2021-08-13 $70.82 $71.50 $70.81 $71.06 $69.58 2,469
2021-08-12 $71.30 $71.40 $71.18 $71.34 $69.85 1,893
2021-08-11 $69.71 $70.82 $69.59 $70.80 $69.33 3,712
2021-08-10 $69.65 $69.65 $69.20 $69.40 $67.96 6,990
2021-08-09 $69.05 $70.50 $69.05 $69.53 $68.08 9,656
2021-08-06 $67.31 $67.60 $67.31 $67.50 $66.09 1,161
2021-08-05 $68.39 $68.51 $67.33 $67.73 $66.32 3,313
2021-08-04 $67.90 $68.16 $67.80 $67.99 $66.57 3,233
2021-08-03 $67.95 $68.25 $67.86 $68.21 $66.79 1,389
2021-08-02 $69.66 $69.66 $69.22 $69.22 $67.78 542
2021-07-30 $68.70 $69.50 $68.70 $69.22 $67.78 2,861
2021-07-29 $68.89 $69.03 $68.70 $68.92 $67.49 1,192
2021-07-28 $69.43 $69.43 $68.13 $68.74 $67.11 1,202
2021-07-27 $69.06 $69.06 $69.06 $69.06 $67.42 153
2021-07-26 $68.99 $69.27 $68.99 $69.06 $67.42 3,067
2021-07-23 $68.85 $69.08 $68.85 $69.08 $67.44 1,306
2021-07-22 $69.32 $69.32 $68.61 $68.93 $67.30 2,012
2021-07-21 $68.10 $69.19 $68.10 $69.02 $67.39 1,031
2021-07-20 $66.37 $68.71 $66.37 $68.40 $66.78 1,876
2021-07-19 $67.90 $67.90 $66.23 $66.23 $64.66 3,266
2021-07-16 $69.50 $69.50 $68.47 $68.47 $66.85 12,594
2021-07-15 $68.63 $69.29 $68.63 $69.14 $67.50 3,678
2021-07-14 $68.75 $68.90 $68.53 $68.90 $67.27 537
2021-07-13 $69.48 $69.48 $68.90 $69.20 $67.56 906
2021-07-12 $69.80 $69.84 $69.76 $69.84 $68.19 1,588
2021-07-09 $68.91 $69.52 $68.76 $69.52 $67.87 759
2021-07-08 $67.67 $67.67 $67.43 $67.64 $66.04 907
2021-07-07 $67.68 $68.06 $67.63 $68.06 $66.45 1,108
2021-07-06 $66.98 $67.87 $66.52 $67.85 $66.24 5,767
2021-07-02 $66.85 $67.23 $66.74 $67.23 $65.64 6,485
2021-07-01 $66.38 $66.38 $66.38 $66.38 $64.81 42
2021-06-30 $66.16 $66.44 $66.16 $66.38 $64.81 2,605
2021-06-29 $66.44 $66.68 $66.21 $66.68 $65.10 1,984
2021-06-28 $66.19 $66.57 $66.19 $66.47 $64.87 1,840
2021-06-25 $66.35 $66.73 $66.00 $66.19 $64.59 2,277
2021-06-24 $66.57 $66.83 $65.97 $66.54 $64.94 8,863
2021-06-23 $68.84 $68.84 $66.77 $66.80 $65.19 3,620
2021-06-22 $68.35 $69.07 $68.35 $69.02 $67.36 4,389
2021-06-21 $69.15 $69.15 $67.96 $68.57 $66.92 3,107
2021-06-18 $67.71 $69.18 $67.50 $69.18 $67.51 6,136
2021-06-17 $67.37 $67.86 $66.91 $67.59 $65.96 8,172
2021-06-16 $69.20 $69.20 $67.65 $67.74 $66.11 1,340
2021-06-15 $69.40 $69.40 $67.86 $67.96 $66.32 1,794
2021-06-14 $68.03 $68.06 $67.67 $67.94 $66.30 1,162
2021-06-11 $67.87 $67.87 $67.38 $67.72 $66.09 3,675
2021-06-10 $67.57 $68.17 $67.26 $68.17 $66.53 2,040
2021-06-09 $67.30 $67.30 $66.55 $67.07 $65.45 2,025
2021-06-08 $66.36 $67.56 $66.36 $67.27 $65.65 2,904
2021-06-07 $69.67 $69.67 $65.93 $66.30 $64.70 7,461
2021-06-04 $65.80 $69.67 $65.79 $69.67 $67.99 2,092
2021-06-03 $65.74 $65.82 $65.68 $65.77 $64.19 3,403
2021-06-02 $67.60 $68.37 $67.54 $68.31 $66.66 2,952
2021-06-01 $68.85 $68.85 $67.02 $67.02 $65.40 10,638
2021-05-28 $66.60 $67.29 $66.07 $67.02 $65.40 6,315
2021-05-27 $66.62 $67.10 $66.62 $66.67 $65.06 3,146
2021-05-26 $66.64 $66.76 $65.70 $65.70 $64.09 1,494
2021-05-25 $66.43 $66.86 $66.09 $66.67 $65.03 3,481
2021-05-24 $66.80 $66.80 $66.80 $66.80 $65.16 289
2021-05-21 $67.61 $67.61 $66.76 $66.80 $65.16 1,467
2021-05-20 $66.53 $67.60 $66.53 $67.60 $65.94 1,203
2021-05-19 $66.87 $67.10 $66.38 $66.91 $65.27 2,082
2021-05-18 $65.38 $67.17 $65.38 $67.17 $65.52 2,855
2021-05-17 $65.58 $66.07 $65.58 $65.79 $64.18 3,609
2021-05-14 $66.35 $66.35 $65.46 $65.89 $64.27 5,978
2021-05-13 $65.15 $65.38 $65.15 $65.38 $63.78 715
2021-05-12 $65.58 $65.71 $65.26 $65.38 $63.78 3,943
2021-05-11 $66.62 $66.65 $65.72 $65.76 $64.15 5,639
2021-05-10 $65.66 $67.53 $65.66 $66.95 $65.31 2,369
2021-05-07 $65.91 $66.89 $65.91 $66.72 $65.08 8,336
2021-05-06 $65.01 $65.31 $64.96 $65.31 $63.71 1,463
2021-05-05 $65.00 $65.00 $64.16 $64.16 $62.59 1,000
2021-05-04 $64.90 $65.43 $64.80 $65.21 $63.61 4,543
2021-05-03 $64.26 $65.11 $64.26 $65.00 $63.41 3,626
2021-04-30 $63.99 $63.99 $63.92 $63.92 $62.35 451
2021-04-29 $64.00 $64.26 $63.94 $64.26 $62.68 6,182
2021-04-28 $65.40 $65.40 $64.30 $64.52 $62.94 8,917
2021-04-27 $63.95 $68.42 $63.95 $68.42 $66.74 1,017
2021-04-26 $64.00 $64.70 $63.81 $64.70 $63.11 5,242
2021-04-23 $63.10 $65.00 $63.09 $65.00 $63.41 1,222
2021-04-22 $63.07 $63.16 $63.00 $63.00 $61.45 1,463
2021-04-21 $62.27 $63.47 $62.27 $63.26 $61.71 2,935
2021-04-20 $62.00 $63.00 $61.89 $63.00 $61.45 4,666
2021-04-19 $62.76 $62.76 $62.03 $62.16 $60.63 3,522
2021-04-16 $62.15 $62.88 $62.15 $62.54 $61.01 1,282
2021-04-15 $61.85 $62.47 $61.85 $62.47 $60.93 719
2021-04-14 $63.00 $63.00 $61.94 $62.03 $60.51 762
2021-04-13 $61.86 $62.47 $61.86 $62.46 $60.92 2,299
2021-04-12 $62.02 $62.24 $61.82 $61.97 $60.45 3,215
2021-04-09 $62.50 $62.65 $62.29 $62.29 $60.76 735
2021-04-08 $62.35 $62.35 $61.66 $61.66 $60.15 2,806
2021-04-07 $61.99 $61.99 $60.43 $61.39 $59.88 7,903
2021-04-06 $61.88 $61.88 $60.20 $60.56 $59.07 5,512
2021-04-05 $61.10 $61.53 $61.07 $61.09 $59.59 1,786
2021-04-01 $60.69 $61.11 $60.58 $61.03 $59.53 703
2021-03-31 $60.88 $61.24 $60.73 $60.91 $59.42 2,391
2021-03-30 $60.17 $60.60 $60.17 $60.60 $59.11 664
2021-03-29 $63.00 $63.00 $60.36 $60.88 $59.36 2,173
2021-03-26 $60.85 $61.13 $60.40 $61.13 $59.60 7,371
2021-03-25 $60.78 $60.78 $59.60 $60.40 $58.89 3,007
2021-03-24 $61.16 $61.42 $60.52 $60.52 $59.01 6,551
2021-03-23 $60.60 $61.35 $60.60 $60.81 $59.29 5,946
2021-03-22 $60.08 $60.98 $60.08 $60.79 $59.27 2,143
2021-03-19 $60.08 $60.54 $59.70 $60.27 $58.76 1,094
2021-03-18 $63.00 $63.00 $60.02 $60.17 $58.66 5,060
2021-03-17 $60.77 $61.48 $60.77 $61.15 $59.62 8,615
2021-03-16 $61.12 $61.68 $61.10 $61.42 $59.88 29,119
2021-03-15 $61.08 $61.25 $60.80 $61.25 $59.72 3,541
2021-03-12 $61.50 $61.50 $60.63 $61.08 $59.55 1,344
2021-03-11 $60.51 $61.41 $60.51 $60.69 $59.17 8,482
2021-03-10 $59.65 $60.46 $59.46 $59.80 $58.30 3,541
2021-03-09 $60.00 $60.35 $59.63 $59.70 $58.21 5,964
2021-03-08 $60.00 $60.00 $58.50 $59.39 $57.90 8,132
2021-03-05 $57.72 $58.43 $57.27 $58.43 $56.97 3,272
2021-03-04 $57.80 $59.38 $56.97 $57.68 $56.24 9,522
2021-03-03 $57.40 $57.58 $57.21 $57.41 $55.97 2,589
2021-03-02 $57.44 $58.37 $57.39 $58.36 $56.90 1,534
2021-03-01 $58.00 $58.38 $57.65 $57.99 $56.54 3,555
2021-02-26 $58.14 $58.14 $57.12 $57.46 $56.02 14,160
2021-02-25 $59.00 $59.00 $57.23 $57.76 $56.12 7,012
2021-02-24 $58.45 $58.67 $58.25 $58.44 $56.78 4,259
2021-02-23 $59.29 $59.29 $58.40 $58.58 $56.92 8,056
2021-02-22 $59.40 $59.44 $59.00 $59.40 $57.71 3,188
2021-02-19 $59.34 $59.76 $59.01 $59.76 $58.06 1,569
2021-02-18 $59.51 $59.55 $59.00 $59.34 $57.65 6,909
2021-02-17 $59.86 $59.86 $59.22 $59.52 $57.82 2,782
2021-02-16 $59.95 $60.30 $59.20 $59.84 $58.14 2,344
2021-02-12 $59.74 $60.39 $59.71 $59.95 $58.25 4,473
2021-02-11 $61.00 $61.00 $60.21 $60.21 $58.50 2,441
2021-02-10 $60.38 $60.72 $60.32 $60.55 $58.83 4,823
2021-02-09 $59.56 $61.00 $59.55 $60.19 $58.48 3,736
2021-02-08 $59.77 $59.91 $59.59 $59.82 $58.12 4,553
2021-02-05 $59.72 $59.77 $59.43 $59.54 $57.85 2,071
2021-02-04 $59.23 $59.61 $59.23 $59.57 $57.88 2,480
2021-02-03 $59.37 $59.90 $59.30 $59.51 $57.82 2,704
2021-02-02 $58.55 $60.25 $58.50 $60.24 $58.53 5,018
2021-02-01 $59.45 $59.45 $55.47 $58.84 $57.17 6,738
2021-01-29 $59.25 $59.93 $58.28 $58.61 $56.95 2,750
2021-01-28 $59.62 $59.77 $59.12 $59.12 $57.44 5,553
2021-01-27 $61.42 $61.42 $59.22 $59.32 $57.45 5,035
2021-01-26 $60.57 $61.39 $60.57 $61.12 $59.19 3,795
2021-01-25 $60.43 $61.28 $60.43 $60.51 $58.60 1,558
2021-01-22 $61.11 $61.11 $60.26 $60.65 $58.73 3,443
2021-01-21 $60.32 $60.89 $60.22 $60.89 $58.97 5,191
2021-01-20 $59.22 $61.02 $59.22 $60.75 $58.83 3,169
2021-01-19 $59.90 $59.90 $59.10 $59.42 $57.54 9,136
2021-01-15 $58.89 $59.17 $58.73 $59.09 $57.22 6,137
2021-01-14 $59.56 $59.85 $59.49 $59.49 $57.61 1,978
2021-01-13 $59.87 $59.87 $59.64 $59.64 $57.75 723
2021-01-12 $59.50 $59.50 $59.07 $59.25 $57.38 6,672
2021-01-11 $61.55 $61.55 $59.41 $59.54 $57.66 3,168
2021-01-08 $61.38 $62.09 $61.38 $61.52 $59.58 1,833
2021-01-07 $60.88 $60.88 $60.69 $60.83 $58.91 764
2021-01-06 $61.20 $61.63 $61.20 $61.45 $59.51 4,829
2021-01-05 $60.08 $61.37 $60.08 $61.16 $59.23 4,147
2021-01-04 $61.10 $62.00 $59.71 $59.71 $57.82 2,420
2020-12-31 $61.26 $61.28 $60.84 $61.15 $59.22 1,719
2020-12-30 $61.39 $61.39 $60.94 $61.25 $59.31 11,531
2020-12-29 $61.32 $61.85 $60.65 $60.65 $58.55 3,318
2020-12-28 $62.16 $62.16 $60.73 $60.73 $58.62 492
2020-12-24 $60.00 $60.61 $60.00 $60.61 $58.51 761
2020-12-23 $60.12 $60.25 $60.05 $60.25 $58.16 1,166
2020-12-22 $59.45 $60.54 $59.37 $60.20 $58.11 5,907
2020-12-21 $60.10 $60.64 $59.47 $59.90 $57.82 5,731
2020-12-18 $61.75 $61.88 $60.00 $60.00 $57.92 4,386
2020-12-17 $62.11 $62.59 $61.75 $62.13 $59.98 21,893
2020-12-16 $61.88 $62.27 $61.56 $62.16 $60.00 6,899
2020-12-15 $60.75 $61.84 $60.75 $61.84 $59.70 1,377
2020-12-14 $60.70 $61.50 $60.70 $60.94 $58.83 4,566
2020-12-11 $60.45 $60.73 $60.39 $60.39 $58.30 894
2020-12-10 $60.67 $61.11 $60.07 $60.07 $57.99 6,490
2020-12-09 $58.89 $60.28 $58.58 $59.71 $57.64 11,400
2020-12-08 $58.91 $59.09 $58.87 $58.89 $56.85 805
2020-12-07 $59.12 $59.12 $58.81 $58.98 $56.93 2,015
2020-12-04 $59.14 $59.29 $58.84 $58.84 $56.80 707
2020-12-03 $58.48 $59.10 $58.43 $58.67 $56.63 2,197
2020-12-02 $58.75 $58.75 $58.19 $58.20 $56.18 2,438
2020-12-01 $59.00 $59.29 $58.56 $59.06 $57.01 1,185
2020-11-30 $59.00 $59.04 $58.37 $58.97 $56.92 9,403
2020-11-27 $58.66 $58.86 $58.61 $58.86 $56.82 2,223
2020-11-25 $57.02 $57.85 $57.02 $57.80 $55.62 6,546
2020-11-24 $57.00 $57.22 $56.74 $57.22 $55.06 1,339
2020-11-23 $57.81 $57.81 $57.10 $57.80 $55.62 1,363
2020-11-20 $57.28 $57.70 $57.28 $57.70 $55.52 1,772
2020-11-19 $57.49 $57.62 $57.12 $57.62 $55.45 2,095
2020-11-18 $57.31 $58.10 $57.01 $57.67 $55.49 51,790
2020-11-17 $59.19 $59.46 $58.90 $59.43 $57.19 2,112
2020-11-16 $59.28 $60.14 $59.18 $59.20 $56.97 7,525
2020-11-13 $59.02 $59.02 $58.68 $59.02 $56.79 857
2020-11-12 $59.30 $59.61 $58.75 $58.85 $56.63 1,692
2020-11-11 $58.68 $59.27 $58.41 $59.26 $57.02 2,976
2020-11-10 $59.28 $59.28 $58.94 $58.94 $56.72 801
2020-11-09 $61.48 $61.56 $58.42 $58.42 $56.22 7,387
2020-11-06 $59.51 $59.66 $59.02 $59.48 $57.24 1,793
2020-11-05 $58.46 $59.81 $58.46 $59.81 $57.55 1,089
2020-11-04 $57.95 $58.05 $57.61 $58.04 $55.85 1,764
2020-11-03 $57.39 $57.59 $57.18 $57.18 $55.02 738
2020-11-02 $56.34 $56.90 $56.16 $56.28 $54.16 1,546
2020-10-30 $55.53 $56.02 $55.39 $55.79 $53.69 1,208
2020-10-29 $55.51 $55.70 $55.33 $55.70 $53.60 2,078
2020-10-28 $55.32 $55.43 $55.14 $55.15 $52.90 4,895
2020-10-27 $56.61 $56.63 $56.15 $56.23 $53.93 3,828
2020-10-26 $56.56 $56.56 $56.17 $56.33 $54.03 1,388
2020-10-23 $57.60 $57.60 $56.90 $57.41 $55.06 3,997
2020-10-22 $57.78 $57.78 $57.78 $57.78 $55.42 354
2020-10-21 $57.61 $57.74 $57.60 $57.74 $55.38 534
2020-10-20 $57.31 $57.84 $57.31 $57.50 $55.15 3,036
2020-10-19 $58.60 $58.60 $56.83 $57.05 $54.72 3,703
2020-10-16 $57.68 $57.68 $57.16 $57.59 $55.24 2,183
2020-10-15 $57.75 $57.75 $57.75 $57.75 $55.39 758
2020-10-14 $58.30 $58.33 $58.30 $58.30 $55.92 859
2020-10-13 $59.74 $59.74 $58.00 $58.09 $55.72 3,856
2020-10-12 $58.44 $60.43 $58.44 $60.43 $57.96 1,976
2020-10-09 $60.25 $60.25 $59.10 $59.41 $56.98 1,050
2020-10-08 $58.76 $58.96 $58.59 $58.74 $56.34 2,059
2020-10-07 $58.36 $58.50 $57.99 $58.36 $55.98 3,660
2020-10-06 $58.33 $59.00 $58.15 $58.27 $55.89 11,874
2020-10-05 $58.26 $58.51 $58.26 $58.27 $55.89 3,504
2020-10-02 $57.90 $58.26 $57.86 $58.26 $55.88 1,787
2020-10-01 $58.11 $59.32 $58.11 $59.32 $56.90 863
2020-09-30 $58.01 $58.26 $57.96 $58.17 $55.79 1,983
2020-09-29 $57.50 $57.50 $57.10 $57.36 $55.02 669
2020-09-28 $57.73 $58.19 $57.73 $57.93 $55.39 862
2020-09-25 $56.75 $57.37 $56.69 $57.02 $54.52 3,724
2020-09-24 $56.70 $57.36 $56.70 $57.05 $54.55 11,119
2020-09-23 $57.43 $58.03 $56.96 $56.96 $54.46 2,919
2020-09-22 $58.11 $58.59 $57.77 $58.52 $55.95 8,431
2020-09-21 $58.24 $58.24 $57.25 $57.92 $55.38 8,867
2020-09-18 $58.55 $59.24 $58.16 $59.24 $56.64 3,741
2020-09-17 $58.78 $59.41 $58.63 $59.41 $56.80 4,967
2020-09-16 $58.96 $59.12 $58.54 $58.91 $56.33 3,015
2020-09-15 $57.83 $58.23 $57.70 $57.93 $55.39 2,079
2020-09-14 $57.51 $57.66 $57.29 $57.47 $54.95 5,368
2020-09-11 $57.31 $57.53 $56.92 $57.14 $54.63 5,035
2020-09-10 $57.99 $57.99 $57.26 $57.35 $54.83 3,308
2020-09-09 $58.59 $58.61 $58.29 $58.51 $55.94 2,329
2020-09-08 $57.86 $58.24 $57.79 $57.83 $55.29 1,571
2020-09-04 $58.89 $58.89 $57.60 $57.96 $55.42 1,693
2020-09-03 $60.21 $60.21 $58.42 $58.54 $55.97 3,729
2020-09-02 $60.32 $60.42 $59.78 $60.21 $57.57 1,482
2020-09-01 $59.60 $60.49 $59.38 $60.15 $57.51 3,712
2020-08-31 $59.97 $59.97 $59.32 $59.49 $56.88 3,705
2020-08-28 $60.15 $60.15 $59.27 $59.92 $57.29 2,062
2020-08-27 $59.40 $59.53 $59.03 $59.33 $56.55 3,760
2020-08-26 $58.45 $59.17 $58.45 $59.17 $56.40 3,044
2020-08-25 $59.26 $59.50 $58.58 $59.50 $56.72 3,973
2020-08-24 $58.61 $59.40 $58.61 $59.25 $56.48 3,557
2020-08-21 $59.03 $59.46 $59.03 $59.35 $56.57 2,081
2020-08-20 $58.52 $59.71 $58.52 $59.70 $56.91 2,247
2020-08-19 $58.63 $58.63 $57.40 $58.27 $55.54 3,288
2020-08-18 $59.29 $59.29 $58.73 $58.73 $55.98 1,844
2020-08-17 $58.34 $58.83 $58.34 $58.81 $56.06 2,587
2020-08-14 $57.75 $57.75 $56.69 $57.51 $54.82 2,010
2020-08-13 $57.70 $57.74 $57.17 $57.31 $54.63 3,091
2020-08-12 $57.49 $57.55 $56.70 $57.29 $54.61 5,188
2020-08-11 $58.77 $58.77 $56.81 $56.81 $54.15 5,280
2020-08-10 $58.81 $58.82 $58.13 $58.37 $55.64 7,024
2020-08-07 $59.05 $59.05 $58.76 $58.76 $56.01 1,224
2020-08-06 $60.50 $60.50 $58.98 $60.38 $57.55 4,555
2020-08-05 $59.88 $59.88 $59.16 $59.66 $56.87 1,608
2020-08-04 $58.49 $59.79 $58.20 $59.78 $56.98 4,277
2020-08-03 $59.00 $59.00 $57.40 $57.66 $54.96 4,033
2020-07-31 $58.13 $58.28 $57.58 $58.19 $55.47 3,809
2020-07-30 $57.17 $58.40 $57.17 $58.40 $55.67 1,147
2020-07-29 $57.02 $57.51 $56.80 $57.25 $54.40 17,911
2020-07-28 $55.97 $57.30 $55.97 $56.91 $54.08 5,034
2020-07-27 $55.18 $56.17 $55.12 $56.16 $53.37 4,960
2020-07-24 $54.99 $55.57 $54.99 $55.36 $52.61 2,675
2020-07-23 $55.38 $55.79 $55.32 $55.79 $53.01 5,314
2020-07-22 $54.69 $55.23 $54.69 $55.23 $52.48 931
2020-07-21 $54.98 $54.98 $53.97 $54.38 $51.68 1,536
2020-07-20 $54.01 $54.51 $53.68 $54.33 $51.63 2,243
2020-07-17 $53.20 $53.86 $53.20 $53.81 $51.13 1,617
2020-07-16 $53.09 $53.33 $52.84 $53.07 $50.43 7,709
2020-07-15 $52.16 $52.70 $52.16 $52.70 $50.08 1,810
2020-07-14 $52.07 $52.10 $51.46 $51.80 $49.22 2,481
2020-07-13 $52.50 $52.93 $52.19 $52.52 $49.91 5,837
2020-07-10 $52.11 $52.79 $51.97 $52.02 $49.43 4,887
2020-07-09 $53.99 $54.00 $51.96 $52.58 $49.96 5,877
2020-07-08 $53.60 $53.72 $53.35 $53.49 $50.83 2,283
2020-07-07 $52.58 $53.54 $52.03 $53.31 $50.66 7,188
2020-07-06 $52.48 $52.77 $51.89 $52.52 $49.91 4,767
2020-07-02 $52.70 $52.75 $51.97 $52.68 $50.06 2,396
2020-07-01 $51.63 $51.63 $51.63 $51.63 $49.06 6
2020-06-30 $50.32 $51.68 $50.31 $51.63 $49.06 1,748
2020-06-29 $49.47 $50.00 $49.47 $50.00 $47.51 1,223
2020-06-26 $49.66 $49.66 $49.42 $49.49 $46.86 757
2020-06-25 $49.12 $49.71 $48.99 $49.71 $47.07 5,225
2020-06-24 $49.42 $49.65 $49.14 $49.43 $46.81 4,479
2020-06-23 $50.10 $50.30 $49.91 $50.06 $47.40 10,138
2020-06-22 $49.41 $50.17 $49.29 $49.62 $46.99 9,302
2020-06-19 $49.65 $49.69 $48.98 $49.29 $46.67 3,683
2020-06-18 $50.04 $50.04 $49.67 $49.67 $47.03 1,748
2020-06-17 $50.21 $50.37 $50.00 $50.12 $47.46 1,988
2020-06-16 $50.61 $51.00 $50.61 $50.72 $48.03 3,854
2020-06-15 $50.00 $50.28 $48.04 $50.19 $47.53 2,308
2020-06-12 $48.25 $49.43 $48.14 $49.08 $46.47 5,668
2020-06-11 $48.00 $48.58 $47.67 $47.83 $45.29 3,701
2020-06-10 $49.68 $49.87 $49.09 $49.40 $46.78 3,480
2020-06-09 $48.98 $49.59 $48.75 $49.54 $46.91 7,476
2020-06-08 $50.99 $51.05 $50.25 $50.30 $47.63 7,872
2020-06-05 $50.80 $51.56 $50.36 $50.36 $47.69 9,200
2020-06-04 $49.84 $50.79 $49.84 $50.09 $47.43 9,262
2020-06-03 $49.99 $50.38 $49.82 $50.36 $47.69 6,172
2020-06-02 $50.02 $50.47 $47.69 $49.73 $47.09 8,198
2020-06-01 $49.56 $50.27 $49.56 $50.17 $47.51 2,449
2020-05-29 $49.49 $49.49 $49.00 $49.42 $46.80 5,457
2020-05-28 $49.49 $49.60 $49.18 $49.29 $46.67 3,641
2020-05-27 $49.70 $50.31 $49.10 $49.51 $46.72 5,175
2020-05-26 $51.38 $51.86 $50.64 $51.44 $48.54 5,560
2020-05-22 $48.34 $49.18 $48.34 $49.18 $46.40 5,424
2020-05-21 $48.49 $48.86 $47.96 $48.71 $45.96 3,593
2020-05-20 $48.63 $48.63 $47.49 $48.20 $45.48 5,652
2020-05-19 $47.95 $48.78 $47.49 $48.16 $45.44 10,207
2020-05-18 $46.48 $46.48 $46.48 $46.48 $43.86 210
2020-05-15 $45.46 $46.79 $45.46 $46.48 $43.86 5,981
2020-05-14 $44.39 $46.31 $44.05 $45.40 $42.84 15,434
2020-05-13 $46.33 $46.33 $44.45 $44.79 $42.26 12,799
2020-05-12 $45.58 $46.01 $45.42 $45.57 $43.00 38,389
2020-05-11 $46.35 $46.47 $45.94 $46.47 $43.85 1,105
2020-05-08 $46.50 $46.73 $46.50 $46.58 $43.95 1,182
2020-05-07 $45.84 $45.84 $45.84 $45.84 $43.25 297
2020-05-06 $45.25 $45.25 $45.25 $45.25 $42.70 245
2020-05-05 $45.47 $45.65 $45.47 $45.51 $42.94 1,559
2020-05-04 $43.88 $44.92 $43.87 $44.50 $41.99 9,580
2020-05-01 $44.08 $44.55 $43.90 $44.47 $41.96 8,246
2020-04-30 $46.55 $46.60 $44.76 $45.60 $43.03 2,915
2020-04-29 $47.71 $47.95 $46.94 $46.97 $44.32 5,013
2020-04-28 $47.11 $47.93 $47.04 $47.58 $44.89 1,373
2020-04-27 $45.03 $46.87 $45.03 $46.82 $44.18 5,838
2020-04-24 $44.08 $45.20 $44.04 $44.72 $42.20 16,124
2020-04-23 $43.39 $44.37 $43.05 $44.08 $41.59 8,535
2020-04-22 $43.50 $43.81 $43.07 $43.17 $40.73 9,181
2020-04-21 $43.24 $43.85 $41.96 $43.12 $40.69 9,019
2020-04-20 $42.41 $44.50 $42.41 $44.48 $41.97 5,865
2020-04-17 $44.00 $44.08 $42.78 $43.12 $40.69 4,386
2020-04-16 $42.98 $43.00 $42.26 $42.45 $40.05 1,708
2020-04-15 $43.74 $43.74 $42.12 $42.55 $40.15 1,861
2020-04-14 $45.55 $46.48 $44.73 $45.24 $42.69 6,584
2020-04-13 $44.01 $45.78 $44.01 $44.71 $42.19 6,512
2020-04-09 $45.32 $45.32 $44.39 $45.04 $42.50 3,969
2020-04-08 $42.64 $43.68 $42.18 $43.60 $41.14 2,366
2020-04-07 $43.09 $43.41 $41.84 $42.34 $39.95 3,461
2020-04-06 $40.43 $41.61 $40.43 $41.59 $39.24 2,164
2020-04-03 $39.21 $39.35 $38.18 $38.93 $36.73 1,768
2020-04-02 $38.67 $39.78 $38.23 $38.96 $36.76 7,350
2020-04-01 $39.80 $40.00 $38.08 $38.39 $36.22 8,146
2020-03-31 $39.42 $41.86 $39.42 $41.30 $38.97 45,286
2020-03-30 $38.68 $39.42 $38.08 $39.42 $37.20 6,546
2020-03-27 $36.52 $40.56 $36.12 $39.37 $37.15 25,225
2020-03-26 $38.41 $40.53 $37.70 $38.02 $35.87 8,155
2020-03-25 $34.58 $40.01 $33.36 $38.67 $36.49 33,897
2020-03-24 $30.01 $32.98 $30.01 $32.83 $30.98 8,584
2020-03-23 $33.25 $33.56 $28.12 $28.51 $26.90 49,388
2020-03-20 $33.30 $36.20 $31.40 $34.65 $32.69 45,128
2020-03-19 $31.84 $32.77 $30.51 $32.30 $30.48 7,127
2020-03-18 $37.62 $38.00 $29.22 $32.42 $30.59 23,238
2020-03-17 $39.17 $40.10 $38.09 $39.88 $37.63 8,426
2020-03-16 $37.96 $40.13 $37.96 $38.57 $36.39 8,286
2020-03-13 $42.87 $43.13 $40.97 $43.03 $40.60 8,781
2020-03-12 $43.00 $43.35 $40.97 $41.71 $39.36 23,638
2020-03-11 $47.79 $47.91 $45.84 $45.97 $43.38 2,442
2020-03-10 $49.22 $49.26 $45.78 $48.25 $45.53 8,580
2020-03-09 $49.12 $50.36 $48.37 $48.49 $45.75 5,544
2020-03-06 $52.50 $53.48 $52.40 $52.62 $49.65 9,771
2020-03-05 $53.11 $53.36 $52.75 $53.21 $50.21 2,524
2020-03-04 $52.50 $53.76 $52.50 $53.55 $50.53 18,944
2020-03-03 $51.38 $52.61 $51.28 $51.89 $48.96 26,431
2020-03-02 $50.88 $51.95 $50.88 $51.08 $48.20 13,942
2020-02-28 $52.00 $52.00 $50.04 $50.95 $48.07 14,400
2020-02-27 $53.42 $53.85 $52.90 $53.51 $50.49 9,170
2020-02-26 $54.31 $55.06 $54.26 $54.60 $51.52 8,757
2020-02-25 $56.05 $56.05 $54.54 $55.12 $52.01 5,383
2020-02-24 $55.63 $56.25 $55.52 $55.52 $52.39 6,594
2020-02-21 $56.57 $56.68 $56.45 $56.52 $53.33 4,534
2020-02-20 $54.56 $56.50 $54.56 $56.50 $53.31 8,654
2020-02-19 $55.26 $55.74 $55.15 $55.74 $52.59 3,714
2020-02-18 $55.89 $55.89 $55.63 $55.76 $52.61 1,931
2020-02-14 $55.60 $55.95 $55.46 $55.85 $52.70 3,210
2020-02-13 $54.94 $55.44 $54.94 $55.36 $52.24 5,356
2020-02-12 $54.82 $54.95 $54.20 $54.95 $51.85 6,243
2020-02-11 $55.39 $55.57 $54.93 $55.13 $52.02 1,975
2020-02-10 $54.88 $55.04 $54.84 $54.84 $51.74 1,023
2020-02-07 $54.85 $55.09 $54.83 $54.89 $51.79 842
2020-02-06 $54.96 $55.03 $54.78 $54.92 $51.82 1,188
2020-02-05 $54.95 $55.15 $54.88 $55.10 $51.99 642
2020-02-04 $54.70 $55.07 $54.70 $54.95 $51.85 4,864
2020-02-03 $54.32 $54.41 $54.13 $54.22 $51.16 1,564
2020-01-31 $54.20 $54.25 $54.00 $54.01 $50.96 1,084
2020-01-30 $54.22 $54.22 $54.22 $54.22 $51.16 645
2020-01-29 $54.60 $54.66 $54.49 $54.66 $51.58 975
2020-01-28 $54.15 $54.52 $53.99 $53.99 $50.94 2,188
2020-01-27 $53.73 $54.15 $53.66 $53.80 $50.76 1,799
2020-01-24 $54.53 $54.53 $53.99 $54.02 $50.97 862
2020-01-23 $54.00 $54.34 $53.92 $54.34 $51.27 928
2020-01-22 $54.12 $54.31 $53.94 $54.00 $50.95 1,523
2020-01-21 $53.41 $54.08 $53.28 $54.04 $50.99 3,930
2020-01-17 $53.29 $53.42 $53.17 $53.27 $50.26 10,597
2020-01-16 $52.83 $53.54 $52.74 $53.54 $50.52 5,757
2020-01-15 $53.07 $53.22 $52.74 $52.95 $49.96 27,210
2020-01-14 $51.97 $52.76 $51.81 $52.45 $49.49 5,041
2020-01-13 $51.56 $52.06 $51.56 $51.89 $48.96 10,193
2020-01-10 $50.60 $51.25 $50.60 $51.22 $48.33 16,658
2020-01-09 $50.25 $50.58 $50.16 $50.58 $47.73 4,083
2020-01-08 $50.25 $50.58 $50.13 $50.25 $47.41 8,583
2020-01-07 $50.06 $50.47 $50.01 $50.38 $47.54 2,805
2020-01-06 $50.05 $50.17 $49.74 $50.11 $47.28 14,375
2020-01-03 $49.71 $50.40 $49.71 $50.15 $47.32 3,312
2020-01-02 $50.47 $50.47 $49.49 $49.52 $46.73 5,420
2019-12-31 $50.79 $50.79 $50.66 $50.67 $47.81 442
2019-12-30 $50.97 $50.97 $50.56 $50.68 $47.82 4,730
2019-12-27 $50.92 $51.11 $50.58 $51.11 $48.23 3,998
2019-12-26 $51.62 $51.62 $50.11 $50.13 $47.30 5,508
2019-12-24 $50.55 $50.62 $50.45 $50.62 $47.76 1,301
2019-12-23 $51.92 $51.92 $50.64 $50.70 $47.84 2,266
2019-12-20 $50.83 $51.15 $50.73 $50.86 $47.99 11,822
2019-12-19 $51.00 $51.07 $50.71 $50.91 $48.04 150,924
2019-12-18 $50.76 $50.82 $50.62 $50.81 $47.94 1,443
2019-12-17 $50.83 $50.83 $50.13 $50.13 $47.30 4,342
2019-12-16 $50.57 $50.94 $50.57 $50.80 $47.93 6,857
2019-12-13 $50.38 $50.39 $49.90 $50.05 $47.23 90,031
2019-12-12 $50.17 $50.48 $49.82 $50.48 $47.63 7,701
2019-12-11 $51.37 $51.62 $50.27 $50.39 $47.55 8,235
2019-12-10 $51.67 $51.69 $51.26 $51.47 $48.57 4,688
2019-12-09 $51.73 $51.86 $51.46 $51.76 $48.84 80,416
2019-12-06 $52.20 $52.22 $51.61 $51.73 $48.81 7,322
2019-12-05 $52.12 $52.50 $52.10 $52.50 $49.54 70,030
2019-12-04 $52.21 $52.21 $51.61 $52.13 $49.19 9,631
2019-12-03 $51.27 $51.47 $51.21 $51.46 $48.56 5,654
2019-12-02 $51.64 $51.64 $51.30 $51.39 $48.49 1,915
2019-11-29 $50.77 $51.96 $50.77 $51.96 $49.03 1,474
2019-11-27 $51.42 $51.58 $51.42 $51.52 $48.61 2,270
2019-11-26 $51.15 $51.15 $51.15 $51.15 $48.26 561
2019-11-25 $51.41 $51.47 $51.16 $51.31 $48.41 1,991
2019-11-22 $51.27 $51.45 $50.81 $51.45 $48.55 1,885
2019-11-21 $51.12 $51.12 $50.90 $51.12 $48.23 3,358
2019-11-20 $50.67 $51.42 $50.67 $51.12 $48.23 1,982
2019-11-19 $52.13 $52.13 $51.54 $51.54 $48.63 3,528
2019-11-18 $51.95 $51.95 $51.40 $51.80 $48.88 5,524
2019-11-15 $50.75 $51.47 $50.75 $51.47 $48.57 4,512
2019-11-14 $50.50 $51.03 $50.50 $51.00 $48.12 29,480
2019-11-13 $50.25 $50.97 $50.25 $50.46 $47.61 118,774
2019-11-12 $50.02 $50.32 $49.99 $50.00 $47.18 6,096
2019-11-11 $49.90 $50.08 $49.87 $49.95 $47.13 4,239
2019-11-08 $50.10 $50.10 $49.73 $49.79 $46.98 1,986
2019-11-07 $49.78 $50.39 $49.76 $50.15 $47.32 34,746
2019-11-06 $49.45 $49.96 $49.00 $49.39 $46.60 12,223
2019-11-05 $49.60 $49.60 $48.30 $48.49 $45.75 117,107
2019-11-04 $50.05 $50.05 $49.53 $49.71 $46.90 16,787
2019-11-01 $49.85 $49.95 $49.34 $49.95 $47.13 7,591
2019-10-31 $49.14 $49.85 $49.04 $49.55 $46.75 6,801
2019-10-30 $49.23 $49.23 $48.87 $49.11 $46.34 811
2019-10-29 $49.39 $49.59 $49.19 $49.19 $46.41 4,427
2019-10-28 $49.14 $49.59 $49.14 $49.44 $46.65 2,640
2019-10-25 $49.18 $49.21 $49.15 $49.15 $46.38 510
2019-10-24 $49.08 $49.13 $48.97 $49.13 $46.36 2,443
2019-10-23 $49.50 $49.50 $48.75 $48.96 $46.20 11,516
2019-10-22 $50.13 $50.42 $50.12 $50.31 $47.47 5,714
2019-10-21 $50.28 $50.28 $49.80 $49.82 $47.01 1,832
2019-10-18 $49.75 $50.18 $49.75 $49.95 $47.13 1,253
2019-10-17 $49.96 $49.99 $49.50 $49.50 $46.71 6,160
2019-10-16 $49.83 $49.83 $49.65 $49.75 $46.94 4,806
2019-10-15 $49.72 $50.19 $49.61 $49.92 $47.10 288,049
2019-10-14 $50.00 $50.03 $49.74 $50.03 $47.21 335
2019-10-11 $51.12 $51.12 $50.00 $50.03 $47.21 3,388
2019-10-10 $50.79 $50.83 $50.46 $50.60 $47.74 7,526
2019-10-09 $50.14 $50.51 $50.10 $50.28 $47.44 2,526
2019-10-08 $49.91 $50.60 $49.91 $49.94 $47.12 1,597
2019-10-07 $48.98 $49.66 $48.98 $49.66 $46.86 9,631
2019-10-04 $48.57 $48.74 $48.52 $48.56 $45.82 3,737
2019-10-03 $47.87 $48.72 $47.87 $48.69 $45.94 107,347
2019-10-02 $47.82 $47.89 $47.42 $47.42 $44.74 5,266
2019-10-01 $48.29 $48.53 $47.94 $47.95 $45.24 196,895
2019-09-30 $48.74 $48.74 $48.34 $48.50 $45.76 15,839
2019-09-27 $48.33 $48.59 $48.29 $48.34 $45.61 4,293
2019-09-26 $48.47 $48.69 $48.47 $48.69 $45.94 5,166
2019-09-25 $48.57 $48.85 $48.18 $48.36 $45.63 10,149
2019-09-24 $48.78 $48.79 $48.48 $48.68 $45.93 3,129
2019-09-23 $48.07 $48.07 $48.05 $48.06 $45.35 412
2019-09-20 $48.11 $48.20 $47.98 $48.12 $45.40 1,450
2019-09-19 $48.00 $48.48 $47.86 $48.06 $45.35 823
2019-09-18 $48.16 $48.42 $47.73 $47.75 $45.06 5,274
2019-09-17 $48.19 $48.48 $48.19 $48.32 $45.59 1,681
2019-09-16 $47.39 $48.17 $47.39 $47.96 $45.25 4,210
2019-09-13 $47.20 $47.35 $47.01 $47.32 $44.65 1,306
2019-09-12 $47.57 $47.57 $47.13 $47.13 $44.47 4,778
2019-09-11 $48.00 $48.00 $47.26 $47.30 $44.63 18,952
2019-09-10 $48.26 $48.66 $48.00 $48.00 $45.29 4,652
2019-09-09 $48.73 $48.74 $48.01 $48.01 $45.30 3,825
2019-09-06 $48.74 $49.15 $47.93 $47.93 $45.22 5,322
2019-09-05 $49.12 $49.39 $48.03 $48.03 $45.32 10,558
2019-09-04 $47.78 $49.24 $47.78 $48.12 $45.40 8,951
2019-09-03 $47.65 $47.91 $47.65 $47.73 $45.04 1,368
2019-08-30 $47.90 $48.17 $47.73 $48.03 $45.32 13,797
2019-08-29 $48.04 $48.06 $47.70 $47.74 $45.05 2,272
2019-08-28 $47.99 $48.38 $47.90 $48.00 $45.29 16,728
2019-08-27 $47.54 $48.15 $47.54 $48.02 $45.31 2,495
2019-08-26 $47.19 $47.43 $47.08 $47.34 $44.67 2,683
2019-08-23 $47.00 $47.00 $46.96 $46.96 $44.31 1,020
2019-08-22 $47.40 $47.40 $47.40 $47.40 $44.72 286
2019-08-21 $48.21 $48.21 $47.26 $47.30 $44.63 8,533
2019-08-20 $47.06 $47.59 $47.06 $47.56 $44.88 4,564
2019-08-19 $47.35 $47.35 $46.87 $47.02 $44.37 2,617
2019-08-16 $46.74 $47.25 $46.72 $47.25 $44.58 1,359
2019-08-15 $47.23 $47.23 $46.45 $46.76 $44.12 9,565
2019-08-14 $46.84 $47.03 $46.53 $46.53 $43.90 22,465
2019-08-13 $46.73 $47.28 $46.35 $46.86 $44.22 16,053
2019-08-12 $46.05 $47.12 $46.05 $47.12 $44.46 27,900
2019-08-09 $47.13 $47.13 $46.58 $46.80 $44.16 13,333
2019-08-08 $46.79 $47.34 $46.79 $47.13 $44.47 1,820
2019-08-07 $45.99 $46.67 $45.65 $46.67 $44.04 2,060
2019-08-06 $46.80 $46.95 $45.89 $46.11 $43.51 15,570
2019-08-05 $47.29 $47.29 $46.53 $46.53 $43.90 1,074
2019-08-02 $45.89 $47.05 $45.77 $46.30 $43.69 4,972
2019-08-01 $46.16 $46.22 $45.61 $45.61 $43.04 5,481
2019-07-31 $46.65 $46.79 $45.93 $46.26 $43.65 3,390
2019-07-30 $46.82 $46.82 $46.38 $46.79 $44.15 2,967
2019-07-29 $47.14 $47.26 $46.92 $47.03 $44.38 10,386
2019-07-26 $47.05 $47.24 $46.90 $47.24 $44.57 1,353
2019-07-25 $47.49 $47.49 $47.00 $47.11 $44.45 2,396
2019-07-24 $47.20 $47.25 $46.87 $47.25 $44.58 4,388
2019-07-23 $46.98 $47.37 $46.90 $47.37 $44.70 20,182
2019-07-22 $46.99 $47.03 $46.77 $46.98 $44.33 4,252
2019-07-19 $46.77 $47.10 $46.70 $46.70 $44.06 17,225
2019-07-18 $46.64 $47.17 $46.52 $47.17 $44.51 33,261
2019-07-17 $46.75 $47.06 $46.69 $46.97 $44.32 24,423
2019-07-16 $46.95 $46.97 $46.47 $46.80 $44.16 2,369
2019-07-15 $46.67 $46.88 $46.39 $46.54 $43.91 12,890
2019-07-12 $46.60 $46.99 $46.60 $46.69 $44.05 7,284
2019-07-11 $47.06 $47.07 $46.75 $46.75 $44.11 8,326
2019-07-10 $46.60 $47.25 $46.60 $46.83 $44.19 15,199
2019-07-09 $46.42 $47.12 $46.42 $46.60 $43.97 14,642
2019-07-08 $46.73 $46.85 $46.37 $46.37 $43.75 3,306
2019-07-05 $46.70 $46.70 $46.25 $46.25 $43.64 2,536
2019-07-03 $46.86 $47.25 $46.75 $47.25 $44.58 2,221
2019-07-02 $45.97 $46.66 $45.97 $46.66 $44.03 4,862
2019-07-01 $45.25 $46.25 $45.25 $46.25 $43.64 1,213
2019-06-28 $45.80 $46.30 $45.60 $45.67 $43.09 39,111
2019-06-27 $46.30 $46.30 $45.24 $45.84 $43.25 27,790
2019-06-26 $46.64 $46.71 $46.16 $46.16 $43.39 13,655
2019-06-25 $47.24 $47.34 $47.06 $47.34 $44.50 1,180
2019-06-24 $46.88 $47.08 $46.62 $46.94 $44.12 7,514
2019-06-21 $46.94 $47.09 $46.75 $46.90 $44.08 19,525
2019-06-20 $47.08 $47.31 $46.70 $46.70 $43.89 2,693
2019-06-19 $46.15 $47.00 $45.84 $47.00 $44.18 2,730
2019-06-18 $45.65 $46.22 $45.65 $46.12 $43.35 2,666
2019-06-17 $45.37 $45.51 $45.27 $45.27 $42.55 1,227
2019-06-14 $45.49 $45.52 $45.22 $45.27 $42.55 3,301
2019-06-13 $46.04 $46.27 $45.80 $45.80 $43.05 16,271
2019-06-12 $45.80 $45.80 $45.69 $45.80 $43.05 963
2019-06-11 $46.09 $46.09 $45.49 $45.93 $43.17 8,511
2019-06-10 $46.09 $46.37 $46.07 $46.17 $43.40 11,752
2019-06-07 $46.18 $46.50 $46.03 $46.28 $43.50 8,041
2019-06-06 $44.84 $46.12 $44.84 $45.56 $42.82 1,788
2019-06-05 $45.13 $45.26 $44.90 $44.90 $42.20 15,195
2019-06-04 $44.60 $44.92 $44.28 $44.92 $42.22 3,661
2019-06-03 $45.00 $45.18 $44.60 $44.72 $42.03 4,098
2019-05-31 $44.85 $44.89 $44.36 $44.76 $42.07 12,720
2019-05-30 $45.13 $45.22 $44.68 $44.73 $42.04 23,113
2019-05-29 $45.76 $45.76 $44.90 $45.15 $42.28 34,130
2019-05-28 $46.59 $46.59 $45.94 $45.94 $43.02 3,099
2019-05-24 $46.50 $46.50 $46.07 $46.21 $43.27 2,029
2019-05-23 $46.08 $46.62 $46.02 $46.05 $43.12 32,825
2019-05-22 $46.45 $46.80 $46.32 $46.65 $43.68 5,609
2019-05-21 $46.50 $46.73 $46.02 $46.02 $43.09 65,738
2019-05-20 $45.90 $45.90 $45.90 $45.90 $42.98 4
2019-05-17 $46.00 $46.37 $45.71 $45.90 $42.98 20,376
2019-05-16 $45.76 $46.40 $45.76 $45.78 $42.87 2,987
2019-05-15 $46.27 $46.27 $45.42 $45.55 $42.65 33,417
2019-05-14 $45.67 $46.39 $45.62 $46.39 $43.44 6,835
2019-05-13 $45.07 $45.59 $45.02 $45.40 $42.51 7,967
2019-05-10 $45.15 $45.47 $44.82 $45.22 $42.34 6,431
2019-05-09 $44.75 $45.22 $44.75 $45.21 $42.33 5,227
2019-05-08 $44.54 $45.52 $44.54 $44.56 $41.72 7,536
2019-05-07 $45.14 $45.14 $44.65 $44.65 $41.81 3,548
2019-05-06 $45.16 $45.39 $44.92 $45.33 $42.44 2,217
2019-05-03 $45.30 $45.30 $44.94 $44.94 $42.08 3,607
2019-05-02 $44.55 $45.49 $44.55 $45.19 $42.31 39,043
2019-05-01 $45.50 $45.50 $44.80 $44.80 $41.95 2,796
2019-04-30 $45.52 $45.71 $45.35 $45.43 $42.54 4,214
2019-04-29 $45.71 $45.98 $45.33 $45.41 $42.52 3,823
2019-04-26 $45.34 $46.08 $45.34 $46.08 $42.98 8,465
2019-04-25 $45.67 $45.79 $45.44 $45.65 $42.58 14,268
2019-04-24 $46.17 $46.39 $45.65 $45.65 $42.58 6,826
2019-04-23 $46.89 $46.89 $45.71 $46.46 $43.34 6,136
2019-04-22 $46.47 $47.00 $46.47 $47.00 $43.84 13,637
2019-04-18 $46.51 $46.88 $46.19 $46.53 $43.40 15,471
2019-04-17 $46.66 $46.90 $46.10 $46.90 $43.75 5,932
2019-04-16 $46.78 $46.82 $46.18 $46.60 $43.47 15,950
2019-04-15 $47.86 $47.86 $46.40 $47.20 $44.03 32,895
2019-04-12 $46.52 $46.80 $45.99 $46.73 $43.59 14,701
2019-04-11 $47.74 $49.18 $47.31 $47.38 $44.19 7,890
2019-04-10 $47.19 $48.27 $47.19 $47.69 $44.48 7,562
2019-04-09 $47.72 $47.81 $46.90 $47.01 $43.85 6,127
2019-04-08 $47.53 $48.31 $47.37 $47.78 $44.57 15,839
2019-04-05 $47.50 $47.86 $47.06 $47.53 $44.33 14,325
2019-04-04 $48.44 $48.44 $47.43 $47.50 $44.31 6,779
2019-04-03 $47.80 $48.61 $47.80 $48.44 $45.18 16,532
2019-04-02 $47.55 $48.14 $47.45 $47.63 $44.43 13,924
2019-04-01 $47.88 $48.12 $47.31 $47.78 $44.57 8,911
2019-03-29 $48.48 $48.48 $47.55 $47.88 $44.66 15,674
2019-03-28 $47.62 $48.15 $47.17 $48.05 $44.82 35,577
2019-03-27 $47.51 $48.17 $47.47 $48.07 $44.68 30,602
2019-03-26 $48.21 $48.22 $47.74 $47.87 $44.49 27,649
2019-03-25 $47.94 $48.23 $47.60 $48.17 $44.77 18,277
2019-03-22 $47.71 $47.90 $47.15 $47.90 $44.52 11,659
2019-03-21 $47.72 $48.11 $47.30 $48.04 $44.65 51,597
2019-03-20 $47.59 $47.91 $47.01 $47.89 $44.51 10,150
2019-03-19 $48.21 $48.21 $47.30 $47.73 $44.36 24,454
2019-03-18 $47.82 $48.00 $47.03 $48.00 $44.61 21,417
2019-03-15 $47.27 $47.78 $46.78 $47.73 $44.36 30,893
2019-03-14 $47.53 $47.69 $46.60 $47.22 $43.89 13,980
2019-03-13 $47.39 $47.46 $46.81 $47.46 $44.11 8,293
2019-03-12 $47.45 $48.00 $46.85 $48.00 $44.61 14,017
2019-03-11 $47.51 $47.59 $46.88 $47.59 $44.23 4,483
2019-03-08 $47.29 $47.29 $46.92 $47.03 $43.71 911
2019-03-07 $47.05 $47.40 $46.89 $47.40 $44.05 10,765
2019-03-06 $47.02 $47.08 $46.51 $46.51 $43.23 2,904
2019-03-05 $47.09 $47.31 $46.82 $47.13 $43.80 9,751
2019-03-04 $46.34 $46.55 $46.14 $46.51 $43.23 2,727
2019-03-01 $46.41 $46.83 $45.68 $46.08 $42.83 6,586
2019-02-28 $46.50 $47.14 $46.49 $46.49 $43.21 3,758
2019-02-27 $46.46 $46.56 $45.83 $46.32 $43.05 15,847
2019-02-26 $46.48 $46.56 $46.06 $46.56 $43.11 18,024
2019-02-25 $47.09 $47.09 $46.38 $46.75 $43.28 28,736
2019-02-22 $46.57 $47.11 $46.49 $46.55 $43.10 8,397
2019-02-21 $47.08 $47.08 $46.13 $46.90 $43.42 12,758
2019-02-20 $47.17 $47.28 $46.84 $46.84 $43.37 19,716
2019-02-19 $46.51 $47.21 $46.47 $46.78 $43.31 38,298
2019-02-15 $46.51 $46.93 $46.40 $46.76 $43.29 33,728
2019-02-14 $46.17 $46.41 $45.74 $46.15 $42.73 34,571
2019-02-13 $45.39 $46.38 $45.39 $45.96 $42.55 31,407
2019-02-12 $44.95 $45.78 $44.95 $45.78 $42.39 15,620
2019-02-11 $44.88 $45.20 $44.62 $44.96 $41.63 13,645
2019-02-08 $45.19 $45.20 $44.96 $45.20 $41.85 39,959
2019-02-07 $45.61 $45.65 $44.85 $45.00 $41.66 15,425
2019-02-06 $45.66 $45.92 $45.36 $45.68 $42.29 4,297
2019-02-05 $45.81 $46.00 $45.36 $45.89 $42.49 14,063
2019-02-04 $45.68 $45.94 $45.34 $45.41 $42.04 15,502
2019-02-01 $45.69 $45.95 $45.21 $45.70 $42.31 13,184
2019-01-31 $44.83 $45.74 $44.83 $45.74 $42.35 36,937
2019-01-30 $44.58 $45.09 $44.58 $44.81 $41.49 3,538
2019-01-29 $44.79 $45.00 $44.45 $44.45 $40.99 23,050
2019-01-28 $44.94 $44.94 $44.33 $44.93 $41.44 14,925
2019-01-25 $44.53 $44.62 $43.95 $44.56 $41.10 21,550
2019-01-24 $43.78 $43.95 $43.72 $43.72 $40.32 1,333
2019-01-23 $43.36 $43.81 $43.13 $43.81 $40.40 6,289
2019-01-22 $43.01 $43.38 $42.99 $43.21 $39.85 8,893
2019-01-18 $43.59 $43.91 $43.24 $43.91 $40.50 11,866
2019-01-17 $44.45 $44.45 $43.70 $44.07 $40.64 12,088
2019-01-16 $43.93 $44.23 $43.70 $44.23 $40.79 2,365
2019-01-15 $43.44 $43.44 $43.44 $43.44 $40.06 653
2019-01-14 $42.77 $43.40 $42.77 $43.25 $39.89 3,451
2019-01-11 $41.74 $43.19 $41.74 $43.19 $39.83 926
2019-01-10 $42.14 $43.13 $42.10 $43.02 $39.68 1,235
2019-01-09 $42.14 $43.07 $42.07 $42.41 $39.11 7,025
2019-01-08 $42.48 $42.49 $41.11 $41.70 $38.46 19,540
2019-01-07 $41.09 $41.64 $40.85 $41.25 $38.04 6,084
2019-01-04 $40.75 $40.75 $40.75 $40.75 $37.58 164
2019-01-03 $39.77 $40.36 $39.77 $40.36 $37.22 1,675
2019-01-02 $39.25 $39.25 $39.25 $39.25 $36.20 280
2018-12-31 $38.89 $38.89 $38.89 $38.89 $35.87 238
2018-12-28 $38.86 $38.89 $38.78 $38.79 $35.77 912
2018-12-27 $38.70 $39.22 $37.70 $39.00 $35.97 21,067
2018-12-26 $38.09 $38.70 $36.43 $38.70 $35.69 1,288
2018-12-24 $39.09 $39.09 $39.09 $39.09 $36.05 187
2018-12-21 $39.92 $40.20 $39.19 $39.19 $36.14 24,173
2018-12-20 $39.28 $39.56 $39.20 $39.20 $36.15 3,909
2018-12-19 $40.19 $40.26 $39.54 $39.59 $36.51 3,529
2018-12-18 $39.65 $40.05 $39.57 $39.57 $36.49 1,891
2018-12-17 $40.06 $40.08 $39.66 $39.66 $36.58 1,908
2018-12-14 $40.32 $40.62 $40.07 $40.47 $37.32 2,440
2018-12-13 $40.56 $40.59 $40.24 $40.24 $37.11 824
2018-12-12 $40.70 $40.97 $40.50 $40.53 $37.38 1,415
2018-12-11 $40.40 $40.40 $40.30 $40.35 $37.21 1,575
2018-12-10 $40.80 $40.80 $39.98 $39.98 $36.87 541
2018-12-07 $41.77 $41.77 $41.25 $41.25 $38.04 765
2018-12-06 $40.69 $41.21 $40.68 $41.21 $38.01 2,269
2018-12-04 $41.66 $41.66 $41.50 $41.57 $38.34 1,046
2018-12-03 $41.46 $41.46 $40.97 $41.35 $38.14 1,147
2018-11-30 $40.84 $40.84 $40.84 $40.84 $37.66 3,157
2018-11-29 $41.25 $41.25 $41.20 $41.20 $38.00 335
2018-11-28 $41.08 $41.08 $40.69 $40.69 $37.37 510
2018-11-27 $41.44 $41.44 $41.44 $41.44 $38.06 60
2018-11-26 $41.86 $41.86 $41.19 $41.44 $38.06 4,150
2018-11-23 $41.57 $41.57 $41.57 $41.57 $38.18 47
2018-11-21 $41.57 $41.57 $41.57 $41.57 $38.18 48
2018-11-20 $41.57 $41.57 $41.57 $41.57 $38.18 776
2018-11-19 $42.16 $42.16 $41.65 $41.87 $38.46 2,168
2018-11-16 $42.29 $42.39 $41.80 $41.80 $38.39 632
2018-11-15 $42.03 $42.07 $42.03 $42.07 $38.64 384
2018-11-14 $41.99 $42.02 $41.65 $42.02 $38.59 997
2018-11-13 $42.33 $42.33 $42.05 $42.24 $38.79 12,801
2018-11-12 $42.58 $42.58 $42.28 $42.28 $38.83 991
2018-11-09 $42.63 $42.63 $42.22 $42.53 $39.06 4,021
2018-11-08 $42.44 $42.82 $42.18 $42.33 $38.88 4,054
2018-11-07 $42.51 $42.51 $42.37 $42.43 $38.97 973
2018-11-06 $42.11 $42.11 $42.11 $42.11 $38.68 2,583
2018-11-05 $42.15 $42.15 $42.15 $42.15 $38.71 235
2018-11-02 $41.75 $41.75 $41.13 $41.25 $37.89 1,205
2018-11-01 $41.83 $42.03 $41.75 $42.03 $38.60 1,077
2018-10-31 $42.18 $42.18 $41.43 $41.43 $38.05 2,298
2018-10-30 $41.47 $41.47 $41.30 $41.30 $37.93 4
2018-10-29 $41.47 $41.47 $41.47 $41.47 $38.09 201
2018-10-26 $41.77 $41.77 $41.77 $41.77 $38.36 18
2018-10-25 $41.16 $41.82 $40.99 $41.77 $38.36 3,701
2018-10-24 $41.65 $41.65 $41.48 $41.48 $38.10 462
2018-10-23 $40.74 $41.30 $40.72 $41.24 $37.88 3,763
2018-10-22 $41.44 $41.63 $41.44 $41.52 $38.13 1,614
2018-10-19 $41.23 $41.23 $41.23 $41.23 $37.87 50
2018-10-18 $41.78 $41.78 $41.23 $41.23 $37.87 1,577
2018-10-17 $41.67 $41.91 $41.65 $41.79 $38.38 966
2018-10-16 $40.90 $41.46 $40.90 $41.46 $38.08 1,456
2018-10-15 $40.40 $40.82 $40.40 $40.82 $37.49 842
2018-10-12 $40.70 $40.70 $39.99 $40.36 $37.07 4,437
2018-10-11 $40.36 $40.36 $40.36 $40.36 $37.07 215
2018-10-10 $40.95 $40.95 $40.62 $40.62 $37.31 3,358
2018-10-09 $41.57 $41.59 $41.22 $41.49 $38.11 6,096
2018-10-08 $40.94 $40.94 $40.94 $40.94 $37.60 575
2018-10-05 $41.82 $41.82 $41.82 $41.82 $38.41 391
2018-10-04 $42.82 $42.82 $42.64 $42.64 $39.16 382
2018-10-03 $43.04 $43.04 $43.04 $43.04 $39.53 367
2018-10-02 $43.50 $43.50 $43.21 $43.31 $39.78 815
2018-10-01 $42.96 $43.45 $42.96 $43.17 $39.65 1,822
2018-09-28 $42.60 $42.93 $42.60 $42.92 $39.42 1,443
2018-09-27 $42.65 $42.65 $42.65 $42.65 $39.17 237
2018-09-26 $43.06 $43.44 $43.06 $43.22 $39.53 783
2018-09-25 $42.95 $42.97 $42.95 $42.97 $39.30 402
2018-09-24 $42.82 $42.82 $42.73 $42.79 $39.14 1,007
2018-09-21 $43.08 $43.08 $42.99 $42.99 $39.32 477
2018-09-20 $43.41 $43.51 $43.41 $43.51 $39.80 9,700
2018-09-19 $43.52 $43.52 $43.29 $43.31 $39.62 970
2018-09-18 $43.85 $43.85 $43.70 $43.79 $40.06 402
2018-09-17 $43.61 $43.94 $43.61 $43.90 $40.16 2,117
2018-09-14 $44.18 $44.24 $43.89 $43.89 $40.15 2,113
2018-09-13 $43.75 $43.97 $43.75 $43.97 $40.22 376
2018-09-12 $43.29 $44.00 $43.29 $44.00 $40.25 829
2018-09-11 $43.00 $43.24 $42.93 $43.24 $39.55 989
2018-09-10 $42.58 $42.80 $42.58 $42.80 $39.15 1,399
2018-09-07 $42.81 $42.81 $42.15 $42.36 $38.75 846
2018-09-06 $41.92 $41.92 $41.92 $41.92 $38.34 87
2018-09-05 $41.82 $41.95 $41.82 $41.92 $38.34 1,061
2018-09-04 $41.93 $42.10 $41.87 $41.87 $38.30 4,242
2018-08-31 $42.00 $42.00 $41.80 $41.80 $38.23 4,431
2018-08-30 $42.22 $42.34 $41.94 $42.22 $38.62 2,309
2018-08-29 $42.30 $42.31 $42.27 $42.27 $38.50 1,079
2018-08-28 $42.00 $42.23 $42.00 $42.23 $38.47 300
2018-08-27 $42.44 $42.44 $42.00 $42.27 $38.50 1,710
2018-08-24 $41.92 $41.92 $41.92 $41.92 $38.19 245
2018-08-23 $42.02 $42.33 $42.00 $42.33 $38.56 3,226
2018-08-22 $42.22 $42.27 $41.77 $42.14 $38.39 2,729
2018-08-21 $42.07 $42.50 $42.07 $42.25 $38.49 3,627
2018-08-20 $42.50 $42.50 $42.45 $42.45 $38.67 1,535
2018-08-17 $41.94 $42.51 $41.93 $42.48 $38.70 1,130
2018-08-16 $41.36 $41.73 $41.27 $41.73 $38.01 733
2018-08-15 $40.64 $41.53 $40.64 $41.44 $37.75 2,632
2018-08-14 $41.43 $41.43 $41.27 $41.27 $37.59 758
2018-08-13 $41.15 $41.54 $41.10 $41.54 $37.84 484
2018-08-10 $41.75 $41.75 $41.28 $41.28 $37.60 452
2018-08-09 $41.91 $41.91 $41.43 $41.44 $37.75 1,221
2018-08-08 $41.74 $42.12 $41.74 $42.12 $38.37 1,058
2018-08-07 $42.20 $42.22 $41.82 $41.86 $38.13 677
2018-08-06 $40.64 $40.64 $40.64 $40.64 $37.02 26
2018-08-03 $40.64 $40.64 $40.64 $40.64 $37.02 512
2018-08-02 $41.74 $41.74 $41.74 $41.74 $38.02 251
2018-08-01 $41.44 $41.60 $41.43 $41.43 $37.74 2,299
2018-07-31 $41.31 $41.48 $41.16 $41.36 $37.68 12,610
2018-07-30 $40.89 $41.37 $40.89 $41.37 $37.68 742
2018-07-27 $40.60 $41.24 $40.60 $41.24 $37.41 314
2018-07-26 $41.10 $41.19 $40.77 $41.19 $37.36 301
2018-07-25 $40.35 $41.12 $40.35 $40.50 $36.74 428
2018-07-24 $40.85 $41.00 $40.49 $40.49 $36.73 4,987
2018-07-23 $40.89 $41.01 $40.49 $40.70 $36.92 20,823
2018-07-20 $41.43 $41.47 $41.09 $41.16 $37.34 10,438
2018-07-19 $41.05 $41.37 $40.75 $41.01 $37.20 3,545
2018-07-18 $41.39 $41.50 $41.35 $41.36 $37.52 15,882
2018-07-17 $41.56 $41.74 $41.56 $41.71 $37.83 842
2018-07-16 $42.53 $42.53 $41.48 $41.61 $37.74 13,745
2018-07-13 $41.78 $41.78 $41.74 $41.76 $37.88 60,039
2018-07-12 $41.81 $42.18 $41.81 $42.10 $38.19 2,282
2018-07-11 $42.10 $42.10 $41.42 $41.99 $38.09 2,845
2018-07-10 $42.14 $42.34 $42.00 $42.28 $38.35 4,613
2018-07-09 $42.29 $42.50 $42.03 $42.35 $38.42 4,335
2018-07-06 $41.71 $42.29 $41.64 $42.29 $38.36 1,663
2018-07-05 $40.89 $41.17 $40.69 $41.07 $37.25 2,868
2018-07-03 $41.16 $41.16 $40.92 $41.00 $37.19 2,165
2018-07-02 $41.25 $41.25 $41.16 $41.24 $37.41 949
2018-06-29 $40.61 $40.90 $40.61 $40.77 $36.98 600
2018-06-28 $40.08 $40.29 $40.08 $40.29 $36.55 2,104
2018-06-27 $40.34 $40.93 $40.34 $40.39 $36.48 1,070
2018-06-26 $40.60 $40.83 $40.46 $40.83 $36.88 1,099
2018-06-25 $40.57 $40.80 $39.72 $40.80 $36.85 1,500
2018-06-22 $40.52 $41.08 $40.47 $41.08 $37.11 821
2018-06-21 $40.80 $40.86 $40.25 $40.28 $36.38 3,773
2018-06-20 $40.21 $40.77 $40.21 $40.77 $36.83 2,516
2018-06-19 $40.49 $40.58 $40.45 $40.57 $36.65 1,229
2018-06-18 $40.75 $40.85 $40.61 $40.61 $36.68 1,069
2018-06-15 $42.00 $42.00 $40.31 $41.02 $37.05 14,935
2018-06-14 $40.67 $40.67 $40.30 $40.30 $36.40 1,421
2018-06-13 $41.25 $41.25 $40.89 $40.89 $36.94 386
2018-06-12 $40.73 $41.00 $40.73 $40.99 $37.03 1,372
2018-06-11 $41.00 $41.12 $40.69 $40.70 $36.76 1,265
2018-06-08 $41.58 $41.98 $40.68 $41.23 $37.24 7,351
2018-06-07 $41.62 $41.65 $41.42 $41.42 $37.41 1,713
2018-06-06 $42.53 $42.53 $42.01 $42.17 $38.09 670
2018-06-05 $42.00 $42.27 $41.94 $42.09 $38.02 4,754
2018-06-04 $40.71 $41.07 $40.64 $41.05 $37.08 4,495
2018-06-01 $39.86 $40.52 $39.82 $40.52 $36.60 2,305
2018-05-31 $39.55 $39.79 $39.55 $39.74 $35.90 2,649
2018-05-30 $39.70 $40.07 $39.55 $39.55 $35.72 2,225
2018-05-29 $40.00 $40.09 $39.53 $39.54 $35.72 5,537
2018-05-25 $40.75 $40.75 $40.49 $40.49 $36.57 624
2018-05-24 $40.63 $41.30 $40.63 $41.30 $37.31 250
2018-05-23 $40.84 $40.84 $40.49 $40.64 $36.71 2,913
2018-05-22 $41.29 $41.34 $40.84 $40.90 $36.94 1,225
2018-05-21 $41.00 $41.51 $41.00 $41.07 $37.10 401
2018-05-18 $40.37 $41.51 $40.22 $41.51 $37.50 2,624
2018-05-17 $40.45 $40.70 $40.15 $40.70 $36.76 704
2018-05-16 $40.27 $41.24 $40.00 $40.00 $36.13 12,030
2018-05-15 $40.30 $40.72 $40.27 $40.27 $36.38 1,487
2018-05-14 $41.40 $41.48 $40.38 $40.73 $36.79 4,160
2018-05-11 $40.93 $42.49 $40.48 $41.75 $37.71 3,287
2018-05-10 $40.35 $40.35 $40.23 $40.23 $36.34 300
2018-05-09 $40.00 $40.18 $39.75 $40.18 $36.29 1,292
2018-05-08 $39.46 $39.46 $39.46 $39.46 $35.64 208
2018-05-07 $39.38 $39.69 $39.38 $39.59 $35.76 1,636
2018-05-04 $39.28 $39.35 $39.28 $39.35 $35.54 250
2018-05-03 $39.36 $39.61 $39.36 $39.61 $35.78 738
2018-05-02 $39.70 $39.77 $39.70 $39.73 $35.89 469
2018-05-01 $39.50 $39.50 $39.28 $39.28 $35.48 677
2018-04-30 $39.28 $39.54 $39.25 $39.51 $35.69 2,823
2018-04-27 $39.53 $39.53 $39.53 $39.53 $35.71 560
2018-04-26 $38.76 $39.16 $38.66 $38.89 $34.97 2,126
2018-04-25 $38.95 $38.95 $38.95 $38.95 $35.03 71
2018-04-24 $38.99 $39.10 $38.94 $38.95 $35.03 1,398
2018-04-23 $39.00 $39.51 $39.00 $39.51 $35.53 638
2018-04-20 $39.61 $39.61 $39.61 $39.61 $35.62 0
2018-04-19 $39.72 $39.73 $39.58 $39.61 $35.62 826
2018-04-18 $39.91 $39.93 $39.57 $39.72 $35.72 3,379
2018-04-17 $40.19 $40.49 $40.09 $40.10 $36.06 1,352
2018-04-16 $39.76 $39.95 $39.69 $39.86 $35.85 3,403
2018-04-13 $39.64 $40.11 $39.64 $39.67 $35.67 1,868
2018-04-12 $39.58 $40.06 $39.58 $39.86 $35.85 1,178
2018-04-11 $39.97 $40.02 $39.97 $40.02 $35.99 758
2018-04-10 $39.78 $39.78 $39.78 $39.78 $35.77 265
2018-04-09 $39.52 $39.88 $39.52 $39.88 $35.86 380
2018-04-06 $39.25 $39.51 $39.25 $39.51 $35.53 500
2018-04-05 $39.10 $39.34 $39.08 $39.31 $35.35 2,062
2018-04-04 $39.60 $39.65 $39.34 $39.65 $35.66 600
2018-04-03 $39.35 $39.92 $39.35 $39.91 $35.89 1,096
2018-04-02 $39.96 $39.96 $39.14 $39.30 $35.34 1,131
2018-03-29 $39.58 $39.58 $39.50 $39.50 $35.52 781
2018-03-28 $38.79 $39.39 $38.76 $39.24 $35.29 1,800
2018-03-27 $39.31 $39.31 $38.78 $38.78 $34.72 249
2018-03-26 $39.00 $39.25 $38.80 $38.85 $34.78 2,362
2018-03-23 $39.02 $39.84 $39.02 $39.69 $35.53 3,890
2018-03-22 $39.53 $39.60 $39.53 $39.60 $35.45 2,003
2018-03-21 $39.00 $39.02 $39.00 $39.02 $34.93 241
2018-03-20 $38.42 $38.66 $38.40 $38.45 $34.42 19,603
2018-03-19 $37.68 $38.55 $37.55 $38.55 $34.51 4,814
2018-03-16 $39.10 $39.14 $37.55 $37.55 $33.62 3,345
2018-03-15 $39.04 $39.04 $38.77 $38.77 $34.71 1,765
2018-03-14 $39.25 $39.53 $39.12 $39.27 $35.16 5,111
2018-03-13 $39.72 $39.81 $39.34 $39.48 $35.35 2,488
2018-03-12 $39.25 $39.60 $39.23 $39.60 $35.45 872
2018-03-09 $38.94 $39.55 $38.94 $39.36 $35.24 2,900
2018-03-08 $38.62 $38.98 $38.60 $38.89 $34.82 1,738
2018-03-07 $38.47 $38.87 $38.33 $38.48 $34.45 1,116
2018-03-06 $38.27 $38.99 $38.27 $38.74 $34.68 2,761
2018-03-05 $37.46 $38.47 $37.46 $38.02 $34.04 3,858
2018-03-02 $37.82 $37.99 $37.21 $37.45 $33.53 2,997
2018-03-01 $38.50 $38.61 $38.11 $38.33 $34.32 6,975
2018-02-28 $38.77 $38.97 $38.11 $38.80 $34.74 19,113
2018-02-27 $39.23 $39.25 $38.92 $39.18 $35.08 8,261
2018-02-26 $39.04 $39.89 $39.00 $39.66 $35.34 5,145
2018-02-23 $39.58 $39.58 $38.70 $39.25 $34.98 3,413
2018-02-22 $38.88 $39.63 $38.88 $39.10 $34.85 4,188
2018-02-21 $39.07 $39.31 $38.64 $39.00 $34.76 9,937
2018-02-20 $39.24 $39.42 $39.00 $39.00 $34.76 2,385
2018-02-16 $38.85 $39.58 $38.81 $39.40 $35.11 8,439
2018-02-15 $38.68 $38.88 $38.60 $38.79 $34.57 4,542
2018-02-14 $38.41 $38.75 $38.30 $38.75 $34.53 4,486
2018-02-13 $38.39 $39.06 $38.23 $39.06 $34.81 11,925
2018-02-12 $38.07 $38.63 $38.03 $38.35 $34.18 5,223
2018-02-09 $38.32 $38.49 $38.01 $38.29 $34.12 6,800
2018-02-08 $39.05 $39.22 $38.50 $38.51 $34.32 10,928
2018-02-07 $39.76 $39.81 $38.75 $38.75 $34.53 1,069
2018-02-06 $39.75 $40.26 $39.23 $39.33 $35.05 11,174
2018-02-05 $39.91 $40.46 $39.90 $40.18 $35.81 10,707
2018-02-02 $40.65 $40.65 $40.22 $40.38 $35.99 9,795
2018-02-01 $40.86 $41.33 $40.50 $40.50 $36.09 11,573
2018-01-31 $41.22 $41.22 $40.68 $41.14 $36.66 30,698
2018-01-30 $41.39 $41.39 $40.93 $40.94 $36.49 7,250
2018-01-29 $41.72 $42.10 $41.70 $41.81 $37.09 13,370
2018-01-26 $41.83 $41.92 $41.42 $41.85 $37.13 9,276
2018-01-25 $41.60 $41.68 $41.44 $41.47 $36.79 5,588
2018-01-24 $41.55 $41.55 $41.18 $41.38 $36.71 6,524
2018-01-23 $40.79 $41.14 $40.79 $41.12 $36.48 2,194
2018-01-22 $40.67 $40.95 $40.59 $40.88 $36.27 5,430
2018-01-19 $40.63 $41.01 $40.44 $40.50 $35.93 4,271
2018-01-18 $40.20 $40.94 $40.20 $40.94 $36.32 5,778
2018-01-17 $39.61 $40.60 $39.59 $40.00 $35.49 1,501
2018-01-16 $39.51 $40.35 $39.46 $40.20 $35.67 3,119
2018-01-12 $39.23 $39.37 $39.10 $39.29 $34.86 1,953
2018-01-11 $39.29 $39.38 $39.06 $39.06 $34.65 7,002
2018-01-10 $39.93 $40.18 $39.61 $39.61 $35.14 9,425
2018-01-09 $40.44 $40.70 $39.96 $39.96 $35.45 4,438
2018-01-08 $39.61 $39.85 $39.26 $39.26 $34.83 2,892
2018-01-05 $39.42 $39.92 $39.38 $39.38 $34.94 3,576
2018-01-04 $39.11 $39.16 $39.09 $39.11 $34.70 878
2018-01-03 $39.25 $39.25 $38.84 $38.84 $34.46 700
2018-01-02 $39.24 $40.00 $39.24 $39.64 $35.17 1,522
2017-12-29 $39.02 $39.09 $39.02 $39.08 $34.67 750
2017-12-28 $38.92 $39.29 $38.75 $38.75 $34.38 1,439
2017-12-27 $38.92 $38.92 $38.78 $38.85 $34.31 3,426
2017-12-26 $38.22 $38.45 $36.24 $37.92 $33.49 7,584
2017-12-22 $38.49 $38.77 $38.49 $38.77 $34.24 1,160
2017-12-21 $38.80 $38.80 $38.48 $38.74 $34.21 1,101
2017-12-20 $38.86 $38.92 $38.74 $38.81 $34.27 4,199
2017-12-19 $38.66 $38.94 $38.66 $38.82 $34.28 4,506
2017-12-18 $38.98 $39.21 $38.92 $39.11 $34.54 8,810
2017-12-15 $39.57 $39.57 $38.81 $38.92 $34.37 7,281
2017-12-14 $39.14 $39.53 $39.13 $39.37 $34.77 2,060
2017-12-13 $39.08 $39.28 $38.82 $39.19 $34.61 4,157
2017-12-12 $38.57 $39.00 $38.57 $38.90 $34.35 1,835
2017-12-11 $38.86 $38.86 $38.76 $38.77 $34.24 1,140
2017-12-08 $38.62 $38.78 $38.18 $38.37 $33.89 2,489
2017-12-07 $38.35 $38.57 $37.82 $38.57 $34.06 7,176
2017-12-06 $38.54 $38.56 $38.23 $38.45 $33.96 3,248
2017-12-05 $39.26 $39.37 $39.02 $39.12 $34.55 1,238
2017-12-04 $39.78 $39.94 $39.25 $39.25 $34.66 2,434
2017-12-01 $39.98 $39.98 $39.41 $39.82 $35.17 1,902
2017-11-30 $39.38 $39.55 $39.05 $39.52 $34.90 7,325
2017-11-29 $39.62 $39.62 $39.33 $39.46 $34.85 1,625
2017-11-28 $39.88 $40.14 $39.88 $39.88 $35.22 6,052
2017-11-27 $39.67 $40.27 $39.67 $40.20 $35.50 5,836
2017-11-24 $39.96 $39.96 $39.75 $39.75 $35.10 1,101
2017-11-22 $40.47 $40.47 $39.92 $39.99 $35.32 2,000
2017-11-21 $39.79 $40.55 $39.79 $40.55 $35.81 4,171
2017-11-20 $39.34 $39.55 $39.26 $39.49 $34.87 1,660
2017-11-17 $39.14 $39.35 $39.00 $39.29 $34.70 1,152
2017-11-16 $39.17 $39.35 $39.15 $39.35 $34.75 2,138
2017-11-15 $38.59 $39.01 $38.35 $39.01 $34.45 6,449
2017-11-14 $39.46 $39.46 $38.73 $38.91 $34.36 8,521
2017-11-13 $39.42 $39.56 $39.21 $39.21 $34.63 2,259
2017-11-10 $39.53 $39.53 $39.32 $39.32 $34.72 1,603
2017-11-09 $39.99 $40.38 $39.92 $40.23 $35.53 2,629
2017-11-08 $39.67 $39.73 $39.31 $39.38 $34.78 2,824
2017-11-07 $39.26 $39.60 $39.03 $39.56 $34.94 3,608
2017-11-06 $39.45 $39.57 $39.45 $39.48 $34.87 1,274
2017-11-03 $39.25 $39.42 $39.10 $39.21 $34.63 3,797
2017-11-02 $39.22 $39.27 $39.06 $39.20 $34.62 600
2017-11-01 $38.75 $38.90 $38.35 $38.60 $34.09 4,860
2017-10-31 $38.90 $38.90 $38.34 $38.34 $33.86 2,019
2017-10-30 $38.96 $39.00 $38.90 $38.93 $34.38 8,746
2017-10-27 $39.37 $39.37 $39.05 $39.23 $34.50 1,424
2017-10-26 $39.25 $39.27 $39.13 $39.27 $34.53 3,192
2017-10-25 $40.01 $40.01 $39.65 $39.65 $34.86 1,785
2017-10-24 $39.93 $40.03 $39.77 $39.99 $35.16 2,100
2017-10-23 $39.93 $40.01 $39.74 $39.76 $34.96 2,458
2017-10-20 $40.48 $40.48 $39.97 $40.01 $35.18 1,388
2017-10-19 $40.99 $40.99 $40.52 $40.52 $35.63 2,624
2017-10-18 $40.91 $41.04 $40.91 $40.99 $36.04 2,207
2017-10-17 $40.64 $40.85 $40.31 $40.85 $35.92 3,380
2017-10-16 $40.75 $40.75 $40.55 $40.57 $35.67 1,831
2017-10-13 $40.92 $40.94 $40.75 $40.75 $35.83 1,151
2017-10-12 $40.62 $41.18 $40.36 $40.66 $35.75 32,840
2017-10-11 $40.50 $40.97 $40.33 $40.97 $36.03 1,133
2017-10-10 $40.88 $40.93 $40.75 $40.82 $35.90 3,090
2017-10-09 $41.55 $41.55 $40.76 $40.76 $35.84 381
2017-10-06 $41.04 $41.04 $40.97 $41.01 $36.06 2,589
2017-10-05 $40.75 $40.75 $40.75 $40.75 $35.83 328
2017-10-04 $40.75 $41.09 $40.75 $41.06 $36.10 1,384
2017-10-03 $40.59 $41.06 $40.44 $40.49 $35.60 13,959
2017-10-02 $40.50 $40.85 $40.20 $40.20 $35.35 4,749
2017-09-29 $40.23 $40.47 $40.06 $40.47 $35.59 5,199
2017-09-28 $40.31 $40.31 $40.04 $40.14 $35.29 434
2017-09-27 $40.60 $40.60 $39.96 $39.96 $34.95 2,186
2017-09-26 $40.65 $41.04 $40.50 $40.59 $35.49 5,756
2017-09-25 $40.98 $41.31 $40.36 $40.37 $35.31 19,448
2017-09-22 $41.34 $41.34 $40.75 $40.95 $35.81 15,326
2017-09-21 $40.87 $41.21 $40.87 $41.04 $35.89 5,021
2017-09-20 $41.21 $41.29 $40.62 $40.85 $35.73 2,064
2017-09-19 $40.22 $41.46 $40.22 $41.40 $36.21 1,395
2017-09-18 $40.26 $40.62 $39.75 $40.00 $34.98 7,993
2017-09-15 $40.21 $40.30 $40.14 $40.30 $35.25 658
2017-09-14 $40.15 $40.44 $40.13 $40.39 $35.32 2,629
2017-09-13 $40.15 $40.43 $40.12 $40.14 $35.10 3,287
2017-09-12 $40.95 $40.95 $40.42 $40.42 $35.35 1,794
2017-09-11 $41.11 $41.25 $41.04 $41.25 $36.08 540
2017-09-08 $41.34 $41.34 $41.21 $41.21 $36.04 701
2017-09-07 $41.30 $41.75 $41.20 $41.29 $36.11 2,741
2017-09-06 $41.63 $41.65 $41.25 $41.25 $36.08 3,073
2017-09-05 $40.87 $41.41 $40.87 $40.93 $35.80 4,237
2017-09-01 $40.84 $41.12 $40.51 $40.51 $35.43 2,955
2017-08-31 $40.50 $40.68 $40.36 $40.68 $35.58 1,077
2017-08-30 $40.03 $40.30 $39.82 $40.28 $35.23 5,353
2017-08-29 $40.05 $40.06 $39.97 $39.97 $34.96 1,115
2017-08-28 $40.65 $40.73 $40.35 $40.35 $35.10 999
2017-08-25 $40.21 $40.72 $40.05 $40.62 $35.33 1,840
2017-08-24 $40.40 $40.60 $40.02 $40.02 $34.81 8,857
2017-08-23 $40.42 $40.42 $40.21 $40.21 $34.98 1,453
2017-08-22 $40.37 $40.64 $40.28 $40.60 $35.32 1,763
2017-08-21 $40.20 $40.20 $39.82 $39.98 $34.77 1,640
2017-08-18 $40.14 $40.14 $39.92 $40.13 $34.91 3,606
2017-08-17 $39.87 $40.69 $39.87 $40.10 $34.88 1,586
2017-08-16 $40.44 $40.44 $40.10 $40.37 $35.12 4,056
2017-08-15 $40.20 $40.33 $39.99 $39.99 $34.79 22,389
2017-08-14 $39.93 $40.33 $39.76 $40.17 $34.94 1,690
2017-08-11 $39.41 $39.70 $39.41 $39.70 $34.53 578
2017-08-10 $39.59 $39.85 $39.59 $39.74 $34.57 3,091
2017-08-09 $39.10 $39.85 $39.10 $39.85 $34.66 1,801
2017-08-08 $38.99 $39.50 $38.99 $39.50 $34.36 2,329
2017-08-07 $40.00 $40.00 $38.60 $39.41 $34.28 512
2017-08-04 $39.48 $39.48 $39.10 $39.30 $34.19 989
2017-08-03 $40.11 $40.13 $39.23 $39.23 $34.12 1,236
2017-08-02 $39.99 $40.39 $39.94 $40.19 $34.96 2,399
2017-08-01 $40.29 $40.55 $39.75 $39.75 $34.58 4,944
2017-07-31 $40.24 $40.42 $40.20 $40.33 $35.08 2,521
2017-07-28 $40.00 $40.61 $39.96 $40.24 $35.00 22,341
2017-07-27 $40.05 $40.49 $38.99 $39.67 $34.51 5,182
2017-07-26 $40.97 $40.97 $40.28 $40.53 $35.06 1,070
2017-07-25 $40.78 $40.99 $40.35 $40.68 $35.19 5,579
2017-07-24 $40.63 $40.89 $40.34 $40.78 $35.28 5,051
2017-07-21 $40.70 $40.70 $40.43 $40.43 $34.98 810
2017-07-20 $40.83 $41.20 $40.69 $40.75 $35.25 2,833
2017-07-19 $41.20 $41.20 $40.30 $40.30 $34.86 3,300
2017-07-18 $41.19 $41.19 $40.69 $41.13 $35.58 2,046
2017-07-17 $41.22 $41.49 $41.05 $41.06 $35.52 3,948
2017-07-14 $40.78 $41.52 $40.78 $41.29 $35.72 6,068
2017-07-13 $40.45 $40.71 $40.18 $40.40 $34.95 12,671
2017-07-12 $39.71 $40.43 $39.45 $40.41 $34.96 10,947
2017-07-11 $39.35 $39.50 $39.35 $39.40 $34.09 10,823
2017-07-10 $39.60 $39.76 $39.35 $39.35 $34.04 5,934
2017-07-07 $39.94 $39.99 $39.60 $39.60 $34.26 4,100
2017-07-06 $39.52 $39.65 $39.13 $39.63 $34.28 2,898
2017-07-05 $39.43 $39.70 $39.07 $39.70 $34.35 14,188
2017-07-03 $39.50 $40.14 $39.01 $39.01 $33.75 5,821
2017-06-30 $39.46 $39.87 $39.36 $39.84 $34.47 11,971
2017-06-29 $39.79 $40.21 $39.28 $40.00 $34.61 13,771
2017-06-28 $39.70 $40.28 $39.51 $40.22 $34.80 6,440
2017-06-27 $39.33 $39.53 $38.88 $38.88 $33.46 4,343
2017-06-26 $39.21 $39.64 $39.13 $39.64 $34.11 4,394
2017-06-23 $39.15 $39.74 $39.15 $39.74 $34.20 11,916
2017-06-22 $39.50 $39.64 $39.31 $39.64 $34.11 4,453
2017-06-21 $39.14 $39.50 $38.92 $39.50 $33.99 8,377
2017-06-20 $38.73 $39.35 $38.73 $39.35 $33.86 8,178
2017-06-19 $38.99 $39.23 $38.85 $39.10 $33.64 18,689
2017-06-16 $38.04 $39.37 $37.61 $39.06 $33.61 10,274
2017-06-15 $37.60 $38.00 $37.50 $38.00 $32.70 10,080
2017-06-14 $39.25 $39.34 $37.50 $38.31 $32.97 10,165
2017-06-13 $38.80 $39.29 $38.78 $39.29 $33.81 7,433
2017-06-12 $38.21 $38.86 $38.21 $38.86 $33.44 5,205
2017-06-09 $38.96 $38.96 $38.43 $38.59 $33.21 11,218
2017-06-08 $38.40 $38.60 $38.16 $38.50 $33.13 12,230
2017-06-07 $39.02 $39.16 $38.03 $38.35 $33.00 18,009
2017-06-06 $38.91 $39.08 $38.69 $39.08 $33.63 29,924
2017-06-05 $38.78 $38.90 $38.14 $38.77 $33.36 7,948
2017-06-02 $37.97 $38.43 $37.90 $38.43 $33.07 9,130
2017-06-01 $38.03 $38.44 $37.69 $37.69 $32.43 10,461
2017-05-31 $38.37 $38.37 $37.74 $37.99 $32.69 18,572
2017-05-30 $38.35 $38.46 $38.16 $38.16 $32.84 8,561
2017-05-26 $37.98 $38.77 $37.93 $38.02 $32.72 6,993
2017-05-25 $38.26 $38.45 $37.85 $38.45 $32.95 9,500
2017-05-24 $37.75 $38.34 $37.75 $38.09 $32.64 4,201
2017-05-23 $38.25 $38.32 $37.74 $37.83 $32.42 7,168
2017-05-22 $37.75 $38.52 $37.75 $38.37 $32.88 2,463
2017-05-19 $37.42 $37.72 $37.33 $37.52 $32.15 6,772
2017-05-18 $37.44 $37.80 $37.25 $37.59 $32.21 8,047
2017-05-17 $37.49 $38.18 $37.11 $37.91 $32.48 10,387
2017-05-16 $37.22 $37.66 $37.13 $37.52 $32.15 7,376
2017-05-15 $37.12 $37.35 $36.86 $37.35 $32.00 8,827
2017-05-12 $36.94 $37.26 $36.67 $36.99 $31.70 6,545
2017-05-11 $37.20 $37.50 $37.04 $37.04 $31.74 4,463
2017-05-10 $38.49 $38.49 $37.32 $37.32 $31.98 5,903
2017-05-09 $37.87 $38.31 $37.75 $38.25 $32.78 4,950
2017-05-08 $37.49 $38.16 $37.07 $37.42 $32.06 12,294
2017-05-05 $36.61 $37.15 $36.45 $37.15 $31.83 2,820
2017-05-04 $35.56 $36.27 $35.51 $35.68 $30.57 8,193
2017-05-03 $36.48 $36.48 $35.55 $35.55 $30.46 14,846
2017-05-02 $36.17 $37.04 $36.17 $36.98 $31.69 12,544
2017-05-01 $36.32 $36.53 $36.00 $36.18 $31.00 7,400
2017-04-28 $36.03 $36.17 $35.65 $35.96 $30.81 9,135
2017-04-27 $35.65 $35.84 $35.42 $35.81 $30.68 3,333
2017-04-26 $35.68 $35.97 $35.37 $35.67 $30.56 7,709
2017-04-25 $35.90 $36.13 $35.57 $35.85 $30.53 5,150
2017-04-24 $36.46 $36.46 $35.70 $35.81 $30.50 5,022
2017-04-21 $36.47 $36.47 $36.02 $36.27 $30.89 3,113
2017-04-20 $36.40 $36.54 $36.27 $36.47 $31.06 4,357
2017-04-19 $36.42 $36.63 $36.31 $36.60 $31.17 5,621
2017-04-18 $36.41 $36.90 $36.26 $36.56 $31.14 10,706
2017-04-17 $36.48 $36.48 $36.23 $36.39 $30.99 2,054
2017-04-13 $36.04 $36.72 $36.04 $36.37 $30.98 11,229
2017-04-12 $35.61 $36.40 $35.61 $36.32 $30.93 11,213
2017-04-11 $35.48 $35.65 $35.25 $35.25 $30.02 16,382
2017-04-10 $35.21 $35.65 $35.17 $35.40 $30.15 12,434
2017-04-07 $35.45 $35.82 $35.36 $35.36 $30.12 5,193
2017-04-06 $35.02 $35.42 $35.02 $35.33 $30.09 11,086
2017-04-05 $35.61 $35.61 $34.75 $35.08 $29.88 142,828
2017-04-04 $34.96 $35.44 $34.90 $35.08 $29.88 24,924
2017-04-03 $35.21 $35.22 $34.80 $34.91 $29.73 3,029
2017-03-31 $34.72 $35.05 $34.72 $34.98 $29.79 5,418
2017-03-30 $34.84 $34.97 $34.58 $34.58 $29.45 2,902
2017-03-29 $34.75 $34.80 $34.71 $34.80 $29.64 4,761
2017-03-28 $34.71 $34.94 $34.71 $34.94 $29.62 823
2017-03-27 $34.23 $34.47 $33.94 $33.94 $28.77 3,822
2017-03-24 $34.35 $34.61 $34.00 $34.30 $29.08 4,386
2017-03-23 $34.13 $34.21 $34.04 $34.12 $28.93 6,787
2017-03-22 $33.93 $34.04 $33.78 $33.99 $28.82 3,561
2017-03-21 $34.31 $34.37 $33.82 $34.10 $28.91 6,929
2017-03-20 $34.16 $34.16 $34.02 $34.05 $28.87 3,300
2017-03-17 $34.05 $34.37 $34.05 $34.05 $28.87 19,653
2017-03-16 $34.12 $34.34 $33.64 $34.34 $29.11 16,969
2017-03-15 $33.57 $34.16 $33.48 $34.16 $28.96 15,018
2017-03-14 $33.66 $33.66 $33.45 $33.45 $28.36 4,307
2017-03-13 $33.60 $33.99 $32.75 $33.79 $28.65 16,070
2017-03-10 $33.40 $33.52 $33.21 $33.33 $28.26 1,907
2017-03-09 $33.33 $33.33 $33.26 $33.26 $28.20 223
2017-03-08 $34.10 $34.10 $33.55 $33.55 $28.44 3,800
2017-03-07 $34.29 $34.35 $34.22 $34.25 $29.04 2,100
2017-03-06 $34.34 $34.34 $34.03 $34.24 $29.03 3,199
2017-03-03 $34.15 $34.52 $34.15 $34.52 $29.27 1,288
2017-03-02 $34.22 $34.47 $34.03 $34.20 $28.99 1,556
2017-03-01 $34.42 $34.83 $34.35 $34.36 $29.13 981
2017-02-28 $34.44 $34.75 $34.37 $34.42 $29.18 4,103
2017-02-27 $35.11 $35.12 $34.79 $34.81 $29.51 2,035
2017-02-24 $35.49 $35.62 $35.11 $35.18 $29.83 8,814
2017-02-23 $35.24 $35.82 $35.17 $35.57 $29.97 4,216
2017-02-22 $35.35 $35.35 $35.06 $35.18 $29.64 4,560
2017-02-21 $35.54 $35.61 $35.26 $35.47 $29.89 8,459
2017-02-17 $34.87 $35.35 $34.82 $35.35 $29.79 9,199
2017-02-16 $34.71 $34.82 $34.69 $34.77 $29.30 1,650
2017-02-15 $34.39 $34.60 $34.31 $34.60 $29.15 2,429
2017-02-14 $34.24 $34.52 $34.18 $34.26 $28.87 3,981
2017-02-13 $34.02 $34.28 $33.64 $34.28 $28.88 11,105
2017-02-10 $33.95 $34.15 $33.93 $34.03 $28.67 5,029
2017-02-09 $33.59 $33.88 $33.59 $33.88 $28.55 3,543
2017-02-08 $33.88 $33.88 $33.30 $33.51 $28.24 4,341
2017-02-07 $33.75 $33.75 $33.12 $33.30 $28.06 3,173
2017-02-06 $33.84 $33.99 $33.77 $33.99 $28.64 1,271
2017-02-03 $33.89 $34.35 $33.89 $34.06 $28.70 5,500
2017-02-02 $33.81 $34.17 $33.81 $33.92 $28.58 2,058
2017-02-01 $34.09 $34.09 $33.26 $33.26 $28.02 9,669
2017-01-31 $33.72 $34.38 $33.63 $34.38 $28.97 10,061
2017-01-30 $33.69 $33.84 $33.32 $33.53 $28.25 9,741
2017-01-27 $34.22 $34.22 $33.54 $33.54 $28.26 4,627
2017-01-26 $34.54 $34.54 $34.11 $34.26 $28.68 78,129
2017-01-25 $34.23 $34.36 $34.11 $34.11 $28.56 7,500
2017-01-24 $33.77 $34.00 $33.66 $33.75 $28.25 2,738
2017-01-23 $32.78 $33.62 $32.68 $33.55 $28.09 8,985
2017-01-20 $32.77 $33.24 $32.77 $32.83 $27.48 2,114
2017-01-19 $32.88 $32.92 $32.59 $32.59 $27.28 6,488
2017-01-18 $33.97 $33.97 $32.95 $32.95 $27.59 6,818
2017-01-17 $33.64 $34.25 $33.64 $33.72 $28.23 21,573
2017-01-13 $33.70 $33.70 $33.28 $33.40 $27.96 4,951
2017-01-12 $33.45 $33.77 $33.09 $33.45 $28.00 32,892
2017-01-11 $33.28 $33.41 $33.21 $33.37 $27.94 2,430
2017-01-10 $33.64 $33.64 $33.19 $33.32 $27.89 4,277
2017-01-09 $33.75 $33.75 $33.60 $33.66 $28.18 1,602
2017-01-06 $33.96 $33.97 $33.52 $33.76 $28.26 2,677
2017-01-05 $34.07 $34.07 $33.78 $33.78 $28.28 280
2017-01-04 $33.53 $34.07 $33.53 $33.60 $28.13 5,596
2017-01-03 $33.97 $33.97 $33.10 $33.85 $28.34 2,319
2016-12-30 $33.40 $33.80 $33.26 $33.44 $28.00 14,200
2016-12-29 $33.04 $33.39 $32.94 $33.17 $27.77 3,777
2016-12-28 $32.96 $33.05 $32.75 $32.76 $27.43 10,265
2016-12-27 $33.40 $33.40 $33.19 $33.35 $27.74 2,167
2016-12-23 $33.07 $33.21 $33.00 $33.08 $27.51 1,200
2016-12-22 $33.05 $33.39 $33.05 $33.13 $27.55 2,051
2016-12-21 $33.14 $33.28 $33.00 $33.15 $27.57 1,701
2016-12-20 $33.28 $33.28 $32.44 $33.07 $27.50 3,989
2016-12-19 $33.47 $33.62 $33.32 $33.46 $27.83 5,670
2016-12-16 $33.27 $33.93 $33.27 $33.62 $27.96 2,941
2016-12-15 $32.93 $33.03 $32.80 $33.00 $27.45 12,266
2016-12-14 $33.29 $34.45 $33.01 $33.30 $27.69 14,487
2016-12-13 $33.92 $34.06 $33.64 $34.05 $28.32 2,230
2016-12-12 $34.45 $34.45 $33.70 $33.90 $28.19 4,283
2016-12-09 $33.54 $34.02 $33.52 $33.73 $28.05 4,238
2016-12-08 $33.50 $33.95 $33.27 $33.95 $28.24 2,166
2016-12-07 $33.32 $33.76 $33.31 $33.76 $28.08 2,793
2016-12-06 $33.07 $33.47 $32.81 $33.47 $27.84 7,185
2016-12-05 $33.10 $33.63 $33.10 $33.39 $27.77 4,938
2016-12-02 $33.27 $33.61 $33.15 $33.21 $27.62 6,806
2016-12-01 $32.65 $33.51 $32.65 $33.12 $27.55 5,266
2016-11-30 $32.79 $32.86 $32.19 $32.71 $27.20 6,151
2016-11-29 $32.85 $33.04 $32.43 $33.00 $27.45 4,680
2016-11-28 $32.17 $32.93 $32.17 $32.84 $27.31 4,662
2016-11-25 $32.04 $32.10 $32.00 $32.03 $26.51 3,678
2016-11-23 $32.59 $32.60 $31.62 $31.99 $26.48 4,137
2016-11-22 $32.09 $32.47 $31.99 $32.26 $26.70 3,455
2016-11-21 $31.75 $32.01 $31.75 $31.92 $26.42 4,205
2016-11-18 $31.15 $31.93 $31.06 $31.75 $26.28 16,388
2016-11-17 $31.15 $31.28 $31.01 $31.28 $25.89 13,905
2016-11-16 $31.03 $31.37 $30.95 $31.37 $25.96 10,388
2016-11-15 $30.99 $31.10 $30.85 $30.85 $25.53 24,209
2016-11-14 $31.15 $31.20 $30.74 $30.90 $25.57 14,056
2016-11-11 $31.68 $31.76 $31.30 $31.61 $26.16 4,639
2016-11-10 $32.60 $32.70 $31.87 $32.04 $26.52 10,856
2016-11-09 $32.66 $32.82 $32.25 $32.48 $26.88 8,412
2016-11-08 $33.23 $33.39 $32.85 $33.16 $27.44 3,859
2016-11-07 $33.55 $33.64 $33.01 $33.56 $27.78 8,825
2016-11-04 $32.13 $33.51 $32.13 $33.17 $27.45 19,540
2016-11-03 $31.91 $32.47 $31.91 $32.22 $26.67 43,571
2016-11-02 $31.83 $32.00 $31.56 $31.71 $26.24 8,598
2016-11-01 $31.62 $31.99 $31.57 $31.62 $26.17 7,368
2016-10-31 $31.42 $31.99 $31.41 $31.65 $26.19 11,492
2016-10-28 $31.57 $31.67 $31.47 $31.49 $26.06 1,516
2016-10-27 $31.47 $31.66 $31.37 $31.46 $26.04 3,842
2016-10-26 $31.50 $31.86 $31.33 $31.86 $26.20 8,782
2016-10-25 $30.89 $32.00 $30.89 $32.00 $26.31 21,771
2016-10-24 $31.37 $31.63 $31.31 $31.43 $25.85 3,568
2016-10-21 $31.06 $31.45 $30.93 $31.28 $25.72 19,830
2016-10-20 $31.03 $31.66 $31.03 $31.46 $25.87 27,616
2016-10-19 $30.91 $31.45 $30.91 $31.01 $25.50 68,702
2016-10-18 $30.81 $31.15 $30.80 $31.00 $25.49 105,254
2016-10-17 $30.80 $31.07 $30.75 $30.75 $25.29 69,772
2016-10-14 $30.65 $31.01 $30.55 $30.60 $25.16 117,276
2016-10-13 $30.94 $31.15 $30.34 $30.64 $25.20 12,208
2016-10-12 $30.82 $31.20 $30.82 $30.95 $25.45 1,696
2016-10-11 $31.51 $31.55 $30.91 $30.95 $25.45 1,868
2016-10-10 $32.10 $32.10 $32.10 $32.10 $26.40 200
2016-10-07 $31.92 $31.92 $31.43 $31.44 $25.85 600
2016-10-06 $31.39 $31.95 $31.39 $31.95 $26.27 500
2016-10-05 $31.30 $31.48 $31.25 $31.48 $25.89 7,041
2016-10-04 $30.81 $31.49 $30.27 $31.28 $25.72 2,980
2016-10-03 $30.53 $30.64 $30.14 $30.14 $24.79 7,804
2016-09-30 $30.58 $31.00 $30.38 $30.66 $25.21 2,259
2016-09-29 $30.98 $31.26 $30.66 $30.66 $25.21 1,748
2016-09-28 $30.24 $30.94 $30.24 $30.94 $25.44 1,560
2016-09-27 $30.78 $31.06 $30.70 $31.06 $25.41 1,642
2016-09-26 $30.89 $31.07 $29.98 $30.79 $25.19 12,137
2016-09-23 $31.18 $31.52 $31.11 $31.11 $25.45 4,700
2016-09-22 $31.59 $31.67 $31.40 $31.67 $25.91 1,030
2016-09-21 $30.62 $30.94 $30.37 $30.94 $25.31 2,600
2016-09-20 $30.91 $30.91 $30.70 $30.70 $25.12 1,330
2016-09-19 $30.43 $30.83 $30.43 $30.83 $25.22 1,204
2016-09-16 $30.24 $30.32 $29.94 $29.94 $24.49 1,504
2016-09-15 $30.05 $30.43 $30.04 $30.31 $24.80 3,050
2016-09-14 $30.10 $30.37 $29.97 $29.97 $24.52 1,561
2016-09-13 $30.50 $30.50 $30.05 $30.05 $24.58 1,100
2016-09-12 $30.95 $31.06 $30.85 $30.85 $25.24 601
2016-09-09 $31.50 $31.67 $31.28 $31.54 $25.80 1,994
2016-09-08 $31.87 $32.24 $31.84 $32.24 $26.38 1,639
2016-09-07 $31.95 $32.22 $31.77 $31.88 $26.08 3,350
2016-09-06 $32.03 $32.42 $32.02 $32.21 $26.35 2,501
2016-09-02 $31.90 $31.90 $31.50 $31.69 $25.93 1,777
2016-09-01 $31.31 $31.31 $31.31 $31.31 $25.61 281
2016-08-31 $31.67 $31.95 $31.41 $31.95 $26.14 23,883
2016-08-30 $32.34 $32.37 $31.71 $31.71 $25.94 10,600
2016-08-29 $32.67 $32.67 $32.12 $32.38 $26.49 8,376
2016-08-26 $33.15 $33.24 $32.68 $32.83 $26.69 6,740
2016-08-25 $33.93 $33.93 $33.20 $33.20 $26.99 5,831
2016-08-24 $33.43 $33.76 $33.43 $33.60 $27.32 9,201
2016-08-23 $33.57 $33.57 $33.33 $33.33 $27.10 331
2016-08-22 $32.65 $32.77 $32.65 $32.77 $26.64 4,786
2016-08-19 $32.55 $32.65 $32.27 $32.65 $26.54 1,981
2016-08-18 $32.50 $32.67 $32.50 $32.67 $26.56 397
2016-08-17 $32.31 $32.31 $32.02 $32.03 $26.04 876
2016-08-16 $32.25 $32.30 $32.05 $32.05 $26.06 2,821
2016-08-15 $32.05 $32.33 $31.77 $32.30 $26.26 2,810
2016-08-12 $31.56 $31.65 $31.56 $31.65 $25.73 900
2016-08-11 $31.53 $31.71 $31.52 $31.54 $25.64 1,729
2016-08-10 $31.10 $31.58 $31.10 $31.58 $25.67 891
2016-08-09 $31.14 $31.16 $31.12 $31.16 $25.34 954
2016-08-08 $30.91 $31.07 $30.78 $30.78 $25.02 370
2016-08-05 $30.81 $31.71 $30.81 $31.33 $25.47 600
2016-08-04 $31.30 $31.32 $30.85 $30.86 $25.09 2,953
2016-08-03 $31.18 $31.41 $31.18 $31.41 $25.54 1,187
2016-08-02 $31.29 $31.32 $30.83 $31.05 $25.24 752
2016-08-01 $30.55 $31.67 $30.55 $31.12 $25.30 2,849
2016-07-29 $30.83 $31.04 $30.83 $31.03 $25.23 1,479
2016-07-28 $30.61 $30.61 $30.60 $30.60 $24.88 640
2016-07-27 $30.11 $30.88 $29.89 $30.35 $24.67 2,330
2016-07-26 $29.81 $30.16 $29.78 $29.78 $24.05 2,158
2016-07-25 $30.00 $30.00 $29.62 $29.94 $24.18 2,538
2016-07-22 $30.13 $30.13 $29.65 $30.10 $24.31 13,621
2016-07-21 $29.95 $30.16 $29.95 $30.16 $24.36 1,650
2016-07-20 $30.19 $30.19 $29.62 $29.62 $23.92 4,149
2016-07-19 $30.15 $30.29 $30.14 $30.20 $24.39 1,055
2016-07-18 $30.05 $30.23 $29.86 $30.23 $24.41 3,298
2016-07-15 $29.99 $30.01 $29.84 $29.95 $24.19 2,948
2016-07-14 $30.57 $30.85 $30.16 $30.25 $24.43 3,289
2016-07-13 $29.90 $30.24 $29.85 $30.24 $24.42 12,284
2016-07-12 $29.93 $30.23 $29.93 $30.00 $24.23 1,540
2016-07-11 $30.03 $30.05 $29.70 $29.92 $24.16 1,052
2016-07-08 $29.92 $30.03 $29.83 $29.88 $24.13 1,400
2016-07-07 $30.04 $30.04 $29.63 $29.89 $24.14 3,593
2016-07-06 $30.16 $30.16 $29.73 $29.87 $24.12 1,368
2016-07-05 $29.92 $30.32 $29.78 $30.03 $24.25 3,909
2016-07-01 $29.82 $30.33 $29.70 $29.70 $23.99 2,088
2016-06-30 $29.86 $30.20 $29.85 $30.20 $24.39 8,751
2016-06-29 $30.10 $30.10 $29.84 $29.90 $24.15 5,583
2016-06-28 $29.60 $29.71 $29.49 $29.60 $23.91 1,001
2016-06-27 $29.35 $29.41 $29.29 $29.37 $23.56 1,286
2016-06-24 $29.31 $30.16 $29.28 $29.41 $23.59 4,900
2016-06-23 $30.47 $30.47 $30.10 $30.10 $24.14 1,464
2016-06-22 $30.36 $30.43 $30.29 $30.43 $24.41 1,279
2016-06-21 $29.40 $30.31 $29.40 $30.21 $24.23 1,792
2016-06-20 $30.14 $30.24 $29.99 $30.23 $24.25 2,218
2016-06-17 $29.84 $29.95 $29.69 $29.79 $23.89 4,183
2016-06-16 $29.67 $29.96 $29.21 $29.75 $23.86 3,022
2016-06-15 $29.96 $30.20 $29.86 $30.01 $24.07 2,316
2016-06-14 $30.25 $30.35 $29.69 $29.70 $23.82 5,629
2016-06-13 $30.67 $30.67 $30.30 $30.30 $24.30 500
2016-06-10 $30.76 $30.88 $30.48 $30.69 $24.62 2,941
2016-06-09 $30.91 $30.91 $30.68 $30.70 $24.62 2,056
2016-06-08 $31.11 $31.14 $30.76 $30.81 $24.71 9,273
2016-06-07 $31.06 $31.06 $30.63 $30.66 $24.59 14,019
2016-06-06 $30.92 $30.95 $30.75 $30.79 $24.70 3,398
2016-06-03 $30.28 $30.87 $30.28 $30.67 $24.60 2,574
2016-06-02 $29.81 $30.20 $29.81 $29.95 $24.02 16,600
2016-06-01 $29.93 $30.31 $29.75 $29.75 $23.86 9,547
2016-05-31 $30.10 $30.23 $29.96 $30.03 $24.09 6,194
2016-05-27 $31.25 $31.25 $30.13 $30.22 $24.24 10,978
2016-05-26 $30.44 $32.75 $30.44 $31.30 $24.94 5,828
2016-05-25 $30.08 $30.47 $30.08 $30.29 $24.01 3,202
2016-05-24 $30.21 $30.25 $30.02 $30.05 $23.82 4,681
2016-05-23 $30.20 $30.20 $29.79 $29.99 $23.77 1,113
2016-05-20 $29.83 $30.19 $29.42 $30.00 $23.78 5,321
2016-05-19 $29.41 $30.06 $29.39 $29.80 $23.62 1,733
2016-05-18 $30.58 $30.81 $29.70 $29.77 $23.60 5,487
2016-05-17 $31.01 $31.05 $30.68 $30.71 $24.34 2,653
2016-05-16 $31.15 $31.15 $30.98 $30.98 $24.56 26,939
2016-05-13 $30.88 $30.89 $30.50 $30.50 $24.18 4,431
2016-05-12 $30.70 $31.28 $30.68 $31.09 $24.65 10,631
2016-05-11 $29.91 $30.84 $29.91 $30.81 $24.42 2,790
2016-05-10 $29.62 $29.94 $29.52 $29.94 $23.73 3,495
2016-05-09 $29.44 $29.94 $29.38 $29.51 $23.39 2,800
2016-05-06 $29.78 $29.78 $29.41 $29.70 $23.54 5,386
2016-05-05 $29.72 $29.94 $29.57 $29.65 $23.50 6,929
2016-05-04 $29.24 $29.38 $29.22 $29.26 $23.19 9,445
2016-05-03 $29.52 $29.52 $29.12 $29.20 $23.15 3,871
2016-05-02 $29.73 $30.16 $29.73 $29.76 $23.59 5,218
2016-04-29 $29.64 $29.81 $29.48 $29.74 $23.57 3,295
2016-04-28 $29.97 $30.12 $29.63 $29.63 $23.49 3,340
2016-04-27 $30.09 $30.35 $29.65 $30.18 $23.92 6,823
2016-04-26 $29.64 $30.49 $29.64 $30.49 $24.04 4,996
2016-04-25 $29.06 $29.65 $29.06 $29.65 $23.38 15,994
2016-04-22 $29.00 $29.24 $28.87 $28.95 $22.83 27,131
2016-04-21 $28.69 $29.00 $28.62 $29.00 $22.87 97,670
2016-04-20 $28.90 $28.90 $28.58 $28.71 $22.64 3,400
2016-04-19 $29.00 $29.00 $28.72 $28.78 $22.69 41,700
2016-04-18 $28.36 $28.88 $28.36 $28.87 $22.76 30,390
2016-04-15 $28.38 $28.66 $27.09 $28.47 $22.45 30,921
2016-04-14 $28.53 $28.53 $28.28 $28.41 $22.40 12,670
2016-04-13 $28.50 $28.63 $28.35 $28.51 $22.48 33,960
2016-04-12 $28.57 $28.67 $28.37 $28.50 $22.47 40,846
2016-04-11 $28.62 $28.76 $28.40 $28.46 $22.44 13,929
2016-04-08 $28.39 $28.44 $28.22 $28.28 $22.30 2,905
2016-04-07 $28.13 $28.13 $28.03 $28.13 $22.18 3,873
2016-04-06 $28.35 $28.40 $28.21 $28.26 $22.28 2,991
2016-04-05 $28.58 $28.58 $28.12 $28.32 $22.33 4,617
2016-04-04 $28.65 $28.95 $28.65 $28.85 $22.75 6,914
2016-04-01 $28.56 $29.14 $28.56 $28.81 $22.72 44,518
2016-03-31 $28.96 $29.00 $28.25 $28.70 $22.63 12,720
2016-03-30 $29.06 $29.06 $28.73 $28.86 $22.76 10,968
2016-03-29 $28.08 $28.78 $28.08 $28.69 $22.62 2,759
2016-03-28 $28.19 $28.30 $28.16 $28.30 $22.19 5,058
2016-03-24 $28.15 $28.36 $28.00 $28.26 $22.16 2,508
2016-03-23 $28.64 $28.73 $28.33 $28.33 $22.21 2,947
2016-03-22 $28.90 $29.00 $28.84 $28.84 $22.61 9,801
2016-03-21 $28.81 $29.00 $28.81 $29.00 $22.74 24,457
2016-03-18 $28.80 $28.90 $28.70 $28.89 $22.65 14,781
2016-03-17 $28.60 $28.89 $28.60 $28.83 $22.61 4,333
2016-03-16 $27.95 $28.54 $27.90 $28.49 $22.34 4,162
2016-03-15 $27.91 $28.05 $27.87 $27.94 $21.91 738
2016-03-14 $28.01 $28.11 $28.01 $28.04 $21.99 857
2016-03-11 $28.19 $28.36 $28.19 $28.24 $22.14 1,300
2016-03-10 $27.54 $27.69 $27.50 $27.65 $21.68 1,134
2016-03-09 $27.19 $27.77 $27.19 $27.61 $21.65 10,884
2016-03-08 $27.90 $27.90 $27.18 $27.18 $21.31 2,300
2016-03-07 $27.63 $28.24 $27.63 $28.20 $22.11 2,357
2016-03-04 $26.77 $27.72 $26.77 $27.40 $21.49 8,147
2016-03-03 $29.04 $29.04 $27.28 $27.28 $21.39 2,973
2016-03-02 $28.83 $29.23 $28.61 $28.94 $22.69 4,526
2016-03-01 $28.82 $28.90 $28.75 $28.78 $22.57 3,499
2016-02-29 $28.21 $28.36 $28.21 $28.36 $22.24 3,200
2016-02-26 $28.30 $28.30 $28.01 $28.08 $22.02 3,800
2016-02-25 $28.14 $28.33 $28.05 $28.21 $22.12 3,752
2016-02-24 $27.32 $28.02 $27.19 $27.88 $21.71 25,472
2016-02-23 $27.53 $27.53 $27.30 $27.42 $21.36 4,760
2016-02-22 $28.30 $28.34 $27.74 $27.74 $21.61 14,759
2016-02-19 $27.59 $28.25 $27.36 $28.25 $22.00 4,484
2016-02-18 $27.74 $28.02 $27.61 $27.95 $21.77 3,067
2016-02-17 $27.25 $27.69 $27.25 $27.58 $21.48 2,734
2016-02-16 $27.00 $27.10 $26.96 $27.08 $21.09 1,158
2016-02-12 $26.43 $26.96 $26.43 $26.83 $20.90 7,126
2016-02-11 $25.57 $26.35 $25.57 $26.33 $20.51 2,606
2016-02-10 $26.12 $26.43 $25.90 $26.27 $20.46 4,073
2016-02-09 $26.24 $26.29 $26.01 $26.26 $20.45 4,209
2016-02-08 $26.50 $26.57 $26.23 $26.33 $20.51 6,359
2016-02-05 $27.21 $27.21 $26.84 $26.84 $20.90 2,050
2016-02-04 $27.61 $27.61 $27.35 $27.37 $21.32 5,531
2016-02-03 $26.69 $27.31 $26.47 $27.31 $21.27 75,157
2016-02-02 $26.47 $26.47 $26.05 $26.20 $20.41 40,677
2016-02-01 $26.84 $27.21 $26.55 $27.21 $21.19 58,225
2016-01-29 $27.02 $27.34 $26.62 $27.34 $21.29 117,431
2016-01-28 $27.03 $27.10 $26.58 $26.79 $20.87 11,197
2016-01-27 $25.95 $26.84 $25.95 $26.84 $20.90 15,292
2016-01-26 $26.50 $26.86 $26.50 $26.62 $20.59 15,412
2016-01-25 $26.33 $26.39 $26.07 $26.22 $20.28 4,499
2016-01-22 $26.81 $26.86 $26.33 $26.50 $20.49 18,885
2016-01-21 $26.00 $26.40 $25.63 $26.09 $20.18 10,882
2016-01-20 $25.15 $25.80 $24.79 $25.79 $19.94 3,459
2016-01-19 $25.32 $25.37 $25.05 $25.37 $19.62 10,650
2016-01-15 $25.75 $25.77 $25.35 $25.74 $19.91 4,977
2016-01-14 $26.26 $26.26 $25.48 $26.16 $20.23 6,056
2016-01-13 $26.77 $26.87 $26.16 $26.16 $20.23 2,195
2016-01-12 $26.72 $26.85 $26.06 $26.52 $20.51 8,755
2016-01-11 $26.89 $26.90 $26.49 $26.66 $20.62 9,129
2016-01-08 $26.61 $27.10 $26.58 $26.87 $20.78 7,988
2016-01-07 $27.37 $27.37 $26.74 $26.74 $20.68 3,485
2016-01-06 $26.95 $27.50 $26.95 $27.50 $21.27 16,938
2016-01-05 $27.88 $27.88 $27.04 $27.11 $20.96 4,073
2016-01-04 $26.87 $28.00 $26.85 $28.00 $21.65 6,735
2015-12-31 $27.51 $27.51 $27.45 $27.50 $21.27 1,120
2015-12-30 $27.72 $27.72 $27.60 $27.61 $21.35 1,611
2015-12-29 $27.74 $27.86 $27.48 $27.75 $21.46 8,671
2015-12-28 $27.92 $28.17 $27.92 $27.92 $21.48 597
2015-12-24 $27.75 $27.75 $27.75 $27.75 $21.35 128
2015-12-23 $27.90 $28.25 $27.72 $27.85 $21.43 3,995
2015-12-22 $27.92 $27.92 $27.64 $27.71 $21.32 3,585
2015-12-21 $28.11 $28.11 $27.74 $28.03 $21.57 4,779
2015-12-18 $27.33 $28.19 $27.33 $28.11 $21.63 4,306
2015-12-17 $27.57 $27.96 $27.57 $27.74 $21.35 13,448
2015-12-16 $27.45 $28.01 $27.45 $28.01 $21.55 61,170
2015-12-15 $28.11 $28.56 $26.86 $27.17 $20.91 96,555
2015-12-14 $28.75 $28.75 $28.17 $28.17 $21.68 4,769
2015-12-11 $28.87 $29.28 $28.87 $28.88 $22.22 1,184
2015-12-10 $29.79 $29.79 $29.58 $29.58 $22.76 6,188
2015-12-09 $29.68 $30.35 $29.68 $29.70 $22.85 7,921
2015-12-08 $29.56 $30.05 $29.50 $29.81 $22.94 24,220
2015-12-07 $29.75 $29.85 $29.75 $29.85 $22.97 707
2015-12-04 $30.14 $30.75 $30.14 $30.75 $23.66 926
2015-12-03 $29.94 $30.26 $29.74 $29.74 $22.88 1,032
2015-12-02 $30.13 $30.13 $29.85 $29.95 $23.05 640
2015-12-01 $29.82 $29.95 $29.82 $29.91 $23.02 3,543
2015-11-30 $30.88 $31.23 $30.47 $30.47 $23.45 1,023
2015-11-27 $30.47 $30.48 $30.46 $30.46 $23.44 900
2015-11-25 $30.54 $31.01 $30.51 $30.88 $23.76 4,875
2015-11-24 $29.98 $31.01 $29.98 $30.98 $23.72 9,658
2015-11-23 $29.50 $29.82 $29.50 $29.82 $22.84 2,305
2015-11-20 $29.07 $29.41 $28.97 $29.28 $22.42 2,895
2015-11-19 $29.23 $29.23 $29.02 $29.07 $22.26 1,615
2015-11-18 $29.00 $29.00 $28.83 $28.90 $22.13 521
2015-11-17 $28.41 $28.68 $28.41 $28.55 $21.86 2,146
2015-11-16 $28.35 $28.36 $28.18 $28.25 $21.63 2,634
2015-11-13 $28.51 $28.51 $28.20 $28.20 $21.59 709
2015-11-12 $28.38 $28.58 $28.35 $28.54 $21.86 3,502
2015-11-11 $28.72 $28.72 $28.58 $28.58 $21.89 3,360
2015-11-10 $28.33 $28.45 $27.97 $28.32 $21.69 2,276
2015-11-09 $28.44 $28.63 $28.44 $28.52 $21.84 1,711
2015-11-06 $28.41 $28.63 $28.38 $28.48 $21.81 6,369
2015-11-05 $28.84 $28.84 $28.70 $28.71 $21.98 1,022
2015-11-04 $28.71 $29.09 $28.12 $29.09 $22.28 6,734
2015-11-03 $28.89 $29.14 $28.84 $28.84 $22.08 16,283
2015-11-02 $29.03 $29.22 $29.03 $29.05 $22.25 2,728
2015-10-30 $29.24 $29.24 $28.92 $28.92 $22.15 1,064
2015-10-29 $29.06 $29.06 $29.06 $29.06 $22.25 177
2015-10-28 $29.04 $29.12 $29.03 $29.06 $22.25 760
2015-10-27 $29.14 $29.21 $29.08 $29.08 $22.12 1,926
2015-10-26 $29.23 $29.24 $29.18 $29.22 $22.23 8,348
2015-10-23 $29.54 $29.59 $29.30 $29.59 $22.51 1,468
2015-10-22 $29.09 $29.69 $28.98 $29.53 $22.46 7,578
2015-10-21 $29.26 $29.60 $29.26 $29.31 $22.30 9,191
2015-10-20 $29.86 $29.86 $29.81 $29.81 $22.68 701
2015-10-19 $29.73 $30.00 $29.73 $29.95 $22.78 8,955
2015-10-16 $30.20 $30.31 $29.82 $29.82 $22.69 4,939
2015-10-15 $29.59 $30.12 $29.57 $29.95 $22.78 1,645
2015-10-14 $29.76 $29.76 $29.76 $29.76 $22.64 64
2015-10-13 $29.76 $29.76 $29.67 $29.76 $22.64 534
2015-10-12 $28.76 $30.24 $28.76 $29.95 $22.78 507
2015-10-09 $29.37 $29.90 $29.36 $29.77 $22.65 3,403
2015-10-08 $29.02 $29.43 $29.01 $29.27 $22.27 1,376
2015-10-07 $29.23 $29.27 $28.86 $28.92 $22.00 3,667
2015-10-06 $29.10 $29.13 $28.74 $28.82 $21.92 5,538
2015-10-05 $29.15 $29.24 $28.80 $29.04 $22.09 7,769
2015-10-02 $27.70 $28.72 $27.70 $28.59 $21.75 14,778
2015-10-01 $28.50 $28.70 $27.90 $28.70 $21.83 4,592
2015-09-30 $28.20 $28.32 $28.05 $28.16 $21.42 7,396
2015-09-29 $27.63 $28.04 $27.56 $28.00 $21.30 22,687
2015-09-28 $27.98 $27.98 $27.40 $27.55 $20.96 5,100
2015-09-25 $28.14 $28.22 $28.12 $28.17 $21.32 3,740
2015-09-24 $27.43 $27.87 $27.30 $27.87 $21.09 4,799
2015-09-23 $27.80 $27.80 $27.57 $27.77 $21.01 1,038
2015-09-22 $27.69 $28.19 $27.69 $28.12 $21.28 2,259
2015-09-21 $27.79 $28.25 $27.70 $28.24 $21.37 2,943
2015-09-18 $29.10 $29.34 $27.68 $27.68 $20.95 6,461
2015-09-17 $28.41 $29.00 $28.41 $28.71 $21.72 1,822
2015-09-16 $28.73 $28.81 $28.56 $28.61 $21.65 12,104
2015-09-15 $28.24 $28.33 $28.24 $28.25 $21.38 1,312
2015-09-14 $28.26 $28.47 $28.25 $28.47 $21.54 579
2015-09-11 $28.48 $28.54 $28.37 $28.37 $21.47 2,902
2015-09-10 $28.40 $28.73 $28.00 $28.00 $21.19 8,520
2015-09-09 $28.27 $28.41 $28.12 $28.31 $21.42 1,519
2015-09-08 $28.59 $28.65 $27.25 $27.25 $20.62 3,739
2015-09-04 $28.82 $29.03 $28.59 $28.59 $21.63 9,415
2015-09-03 $28.74 $29.25 $28.74 $29.13 $22.04 2,852
2015-09-02 $28.67 $28.75 $27.96 $28.35 $21.45 5,118
2015-09-01 $29.06 $29.75 $28.53 $29.75 $22.51 3,181
2015-08-31 $29.00 $29.26 $28.25 $28.25 $21.38 6,185
2015-08-28 $29.12 $29.19 $28.95 $29.19 $22.09 6,081
2015-08-27 $29.22 $29.53 $29.15 $29.15 $22.06 2,988
2015-08-26 $29.25 $29.25 $28.69 $28.89 $21.72 13,347
2015-08-25 $29.31 $29.39 $28.75 $28.75 $21.61 8,115
2015-08-24 $28.84 $29.49 $28.62 $28.93 $21.75 7,859
2015-08-21 $31.32 $31.33 $29.64 $29.86 $22.45 10,534
2015-08-20 $31.33 $31.36 $31.07 $31.36 $23.57 4,630
2015-08-19 $30.63 $31.55 $30.63 $31.14 $23.41 6,100
2015-08-18 $30.63 $31.10 $30.63 $31.07 $23.36 2,383
2015-08-17 $30.67 $30.96 $30.43 $30.45 $22.89 5,340
2015-08-14 $30.33 $30.53 $30.16 $30.30 $22.78 2,423
2015-08-13 $31.10 $31.10 $30.52 $30.87 $23.21 6,670
2015-08-12 $30.78 $31.59 $30.58 $31.59 $23.75 2,672
2015-08-11 $30.66 $30.85 $30.26 $30.52 $22.94 6,299
2015-08-10 $30.60 $31.05 $30.60 $31.05 $23.34 2,628
2015-08-07 $30.49 $30.59 $30.33 $30.45 $22.89 3,275
2015-08-06 $31.02 $31.02 $30.42 $30.74 $23.11 2,076
2015-08-05 $30.99 $30.99 $30.92 $30.95 $23.27 2,548
2015-08-04 $30.98 $31.01 $30.89 $30.92 $23.24 2,223
2015-08-03 $31.36 $31.99 $31.36 $31.99 $24.05 1,599
2015-07-31 $30.88 $30.98 $30.72 $30.79 $23.15 8,957
2015-07-30 $31.00 $31.03 $30.55 $30.55 $22.97 2,453
2015-07-29 $30.74 $31.43 $30.74 $31.16 $23.42 8,444
2015-07-28 $30.52 $30.97 $30.52 $30.64 $22.89 2,500
2015-07-27 $31.07 $31.07 $30.23 $30.42 $22.73 5,508
2015-07-24 $31.55 $31.55 $31.07 $31.07 $23.21 1,484
2015-07-23 $31.80 $31.95 $31.13 $31.13 $23.26 4,298
2015-07-22 $32.20 $32.20 $31.62 $31.84 $23.79 1,256
2015-07-21 $32.31 $32.52 $32.12 $32.26 $24.10 5,395
2015-07-20 $32.20 $32.20 $31.88 $31.95 $23.87 3,359
2015-07-17 $32.63 $32.63 $32.23 $32.23 $24.08 2,254
2015-07-16 $32.48 $32.68 $32.35 $32.68 $24.42 10,531
2015-07-15 $32.50 $32.50 $32.33 $32.33 $24.16 1,299
2015-07-14 $32.72 $32.87 $32.50 $32.50 $24.28 4,515
2015-07-13 $32.80 $32.95 $32.59 $32.59 $24.35 980
2015-07-10 $33.04 $33.11 $32.52 $32.52 $24.30 2,334
2015-07-09 $32.86 $33.07 $32.66 $32.66 $24.40 920
2015-07-08 $32.53 $33.16 $32.53 $32.91 $24.59 3,770
2015-07-07 $32.90 $32.90 $31.75 $32.55 $24.32 7,371
2015-07-06 $33.31 $33.79 $33.31 $33.60 $25.10 2,845
2015-07-02 $34.24 $34.49 $33.94 $33.94 $25.36 2,263
2015-07-01 $34.40 $34.40 $34.29 $34.29 $25.62 441
2015-06-30 $33.91 $34.43 $33.80 $34.14 $25.51 12,186
2015-06-29 $34.90 $34.95 $34.19 $34.20 $25.55 3,503
2015-06-26 $34.93 $35.27 $34.93 $34.95 $26.11 2,912
2015-06-25 $35.45 $35.53 $35.10 $35.10 $26.08 10,669
2015-06-24 $35.85 $35.89 $35.37 $35.62 $26.47 11,362
2015-06-23 $35.80 $36.19 $35.80 $36.19 $26.89 7,388
2015-06-22 $35.92 $36.05 $33.38 $35.85 $26.64 11,554
2015-06-19 $35.41 $35.96 $35.30 $35.95 $26.71 12,645
2015-06-18 $35.23 $36.11 $34.95 $35.10 $26.08 12,557
2015-06-17 $34.51 $35.07 $34.20 $35.07 $26.06 2,236
2015-06-16 $34.50 $34.52 $34.18 $34.52 $25.65 637
2015-06-15 $34.54 $34.77 $34.30 $34.72 $25.80 9,810
2015-06-12 $34.00 $35.07 $34.00 $34.79 $25.85 6,408
2015-06-11 $33.09 $33.17 $32.56 $32.56 $24.19 12,607
2015-06-10 $32.75 $33.16 $32.73 $32.89 $24.44 5,667
2015-06-09 $32.44 $32.83 $32.30 $32.83 $24.39 2,539
2015-06-08 $32.15 $32.18 $32.02 $32.02 $23.79 3,920
2015-06-05 $32.18 $32.60 $32.12 $32.12 $23.87 1,187
2015-06-04 $32.59 $35.79 $32.20 $32.32 $24.02 15,494
2015-06-03 $32.69 $32.70 $32.59 $32.59 $24.22 1,478
2015-06-02 $33.04 $33.18 $32.80 $33.05 $24.56 1,923
2015-06-01 $32.59 $33.04 $32.15 $32.15 $23.89 3,452
2015-05-29 $33.02 $33.02 $33.02 $33.02 $24.54 1,641
2015-05-28 $32.56 $33.02 $32.56 $33.02 $24.54 8,076
2015-05-27 $32.54 $32.61 $32.44 $32.55 $24.19 2,958
2015-05-26 $32.92 $32.96 $32.35 $32.35 $23.92 4,399
2015-05-22 $33.96 $33.96 $33.94 $33.94 $25.10 642
2015-05-21 $34.32 $34.69 $33.83 $34.06 $25.19 27,349

Granite Real Estate Investment Trust - Units (GRP-U) News Headlines

Recent Granite Real Estate Investment Trust - Units (GRP-U) News
Similar Companies to Granite Real Estate Investment Trust - Units (GRP-U) in the None Industry

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.