Holly Energy Partners L.P. (HEP) Exchange: NYSE

  1. Overview
  2. Holly Energy Partners L.P. (HEP)

Data as of May 2, 2025

$20.45 ($0.00) 0.00%

Holly Energy Partners L.P. - Daily Information
Click for more stock information on Holly Energy Partners L.P..
Daily Information Data
Date May 2, 2025
Open $20.45
Previous Close $20.45
High $20.45
Low $20.45
Adjusted Open $20.45
Previous Adjusted Close $20.45
Adjusted High $20.45
Adjusted Low $20.45

About Holly Energy Partners L.P. (HEP)

Holly Energy Partners, L.P., headquartered in Dallas, Texas, provides petroleum product and crude oil transportation, terminalling, storage and throughput services to the petroleum industry, including HollyFrontier Corporation subsidiaries. Holly Energy, through its subsidiaries and joint ventures, owns and/or operates petroleum product and crude gathering pipelines, tankage and terminals in Texas, New Mexico, Washington, Idaho, Oklahoma, Utah, Nevada, Wyoming and Kansas as well as refinery processing units in Kansas and Utah.

Invest in Holly Energy Partners L.P. (HEP)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Holly Energy Partners L.P. (HEP)

Date Open High Low Close Adj.Close Volume
2023-12-01 $20.45 $20.45 $20.45 $20.45 $20.45 0
2023-11-30 $20.65 $20.85 $20.33 $20.45 $20.45 17,217,165
2023-11-29 $21.09 $21.26 $20.46 $20.61 $20.61 2,228,605
2023-11-28 $21.05 $21.33 $20.95 $20.99 $20.99 1,120,732
2023-11-27 $20.95 $21.17 $20.87 $21.09 $21.09 1,095,702
2023-11-24 $21.06 $21.40 $21.01 $21.01 $21.01 121,071
2023-11-22 $20.69 $21.17 $20.62 $21.15 $21.15 316,922
2023-11-21 $20.90 $20.99 $20.70 $20.95 $20.95 407,153
2023-11-20 $20.92 $21.20 $20.89 $21.04 $21.04 825,407
2023-11-17 $20.63 $21.11 $20.63 $20.89 $20.89 543,350
2023-11-16 $21.00 $21.09 $20.40 $20.59 $20.59 213,584
2023-11-15 $20.80 $21.42 $20.80 $21.14 $21.14 604,038
2023-11-14 $20.91 $21.30 $20.91 $21.13 $21.13 446,787
2023-11-13 $20.57 $20.96 $20.57 $20.87 $20.87 324,666
2023-11-10 $20.50 $20.81 $20.41 $20.75 $20.75 503,389
2023-11-09 $20.67 $20.76 $20.34 $20.35 $20.35 231,818
2023-11-08 $20.73 $20.89 $20.60 $20.63 $20.63 360,323
2023-11-07 $21.11 $21.11 $20.68 $20.85 $20.85 294,614
2023-11-06 $21.65 $21.84 $21.34 $21.35 $21.35 261,255
2023-11-03 $22.00 $22.00 $21.23 $21.49 $21.49 640,735
2023-11-02 $21.55 $22.28 $21.50 $21.97 $21.97 335,485
2023-11-01 $21.20 $21.72 $21.17 $21.37 $21.37 356,912
2023-10-31 $20.61 $21.26 $20.58 $21.25 $21.25 262,156
2023-10-30 $20.79 $20.90 $20.42 $20.64 $20.64 339,734
2023-10-27 $20.73 $20.73 $20.24 $20.60 $20.60 332,291
2023-10-26 $20.91 $21.20 $20.60 $21.11 $20.76 298,209
2023-10-25 $21.43 $21.50 $21.00 $21.00 $20.65 249,174
2023-10-24 $21.65 $21.71 $21.30 $21.30 $20.94 154,987
2023-10-23 $21.67 $21.67 $21.31 $21.52 $21.16 347,044
2023-10-20 $21.97 $21.99 $21.66 $21.66 $21.30 530,902
2023-10-19 $22.09 $22.21 $21.87 $21.94 $21.57 232,520
2023-10-18 $21.71 $22.14 $21.56 $22.09 $21.72 419,446
2023-10-17 $21.32 $21.69 $21.32 $21.53 $21.17 659,203
2023-10-16 $20.97 $21.41 $20.97 $21.36 $21.00 364,381
2023-10-13 $21.08 $21.12 $20.87 $20.88 $20.53 545,411
2023-10-12 $21.09 $21.09 $20.64 $20.76 $20.41 929,250
2023-10-11 $20.98 $21.13 $20.76 $21.05 $20.70 773,533
2023-10-10 $20.76 $21.21 $20.76 $21.15 $20.80 323,924
2023-10-09 $20.74 $20.90 $20.42 $20.80 $20.45 395,403
2023-10-06 $20.69 $20.74 $20.44 $20.50 $20.16 323,407
2023-10-05 $20.28 $20.73 $20.28 $20.60 $20.26 373,848
2023-10-04 $20.96 $20.96 $20.24 $20.49 $20.15 374,695
2023-10-03 $21.57 $21.61 $20.82 $21.11 $20.76 540,541
2023-10-02 $21.92 $22.06 $21.67 $21.80 $21.44 515,852
2023-09-29 $22.51 $22.53 $21.89 $21.96 $21.59 578,559
2023-09-28 $22.08 $22.61 $22.01 $22.53 $22.15 401,475
2023-09-27 $22.19 $22.35 $21.99 $22.20 $21.83 220,300
2023-09-26 $22.22 $22.23 $21.88 $21.93 $21.56 798,020
2023-09-25 $22.08 $22.58 $22.00 $22.48 $22.10 946,655
2023-09-22 $22.85 $22.93 $22.11 $22.23 $21.86 2,437,915
2023-09-21 $22.63 $23.36 $22.49 $22.71 $22.33 582,645
2023-09-20 $22.59 $22.81 $22.41 $22.41 $22.04 1,078,824
2023-09-19 $23.15 $23.15 $22.50 $22.67 $22.29 406,630
2023-09-18 $22.81 $23.25 $22.78 $23.03 $22.65 287,239
2023-09-15 $22.87 $22.96 $22.59 $22.59 $22.21 574,087
2023-09-14 $23.43 $23.47 $23.02 $23.06 $22.67 215,539
2023-09-13 $23.49 $23.49 $23.12 $23.28 $22.89 175,367
2023-09-12 $23.30 $23.50 $23.14 $23.35 $22.96 204,617
2023-09-11 $23.36 $23.62 $23.09 $23.28 $22.89 303,517
2023-09-08 $22.50 $23.27 $22.45 $23.21 $22.82 417,960
2023-09-07 $22.20 $22.45 $22.20 $22.44 $22.07 249,982
2023-09-06 $21.98 $22.16 $21.68 $22.16 $21.79 325,977
2023-09-05 $21.86 $22.25 $21.78 $22.06 $21.69 448,825
2023-09-01 $21.47 $21.98 $21.47 $21.89 $21.89 327,787
2023-08-31 $21.48 $21.48 $21.25 $21.30 $21.30 304,532
2023-08-30 $21.74 $21.81 $21.47 $21.50 $21.50 203,871
2023-08-29 $21.60 $21.77 $21.54 $21.67 $21.67 297,711
2023-08-28 $21.75 $22.03 $21.62 $21.70 $21.70 375,253
2023-08-25 $21.45 $22.13 $21.45 $21.92 $21.92 292,886
2023-08-24 $21.20 $21.66 $21.20 $21.53 $21.53 1,199,279
2023-08-23 $21.50 $21.71 $21.20 $21.35 $21.35 305,577
2023-08-22 $21.65 $21.92 $21.59 $21.72 $21.72 423,702
2023-08-21 $22.03 $22.11 $21.57 $21.82 $21.82 502,626
2023-08-18 $21.75 $22.10 $21.73 $22.05 $22.05 1,047,001
2023-08-17 $21.93 $22.00 $21.68 $21.79 $21.79 902,299
2023-08-16 $21.29 $22.29 $21.21 $21.73 $21.73 3,476,682
2023-08-15 $21.38 $21.42 $21.07 $21.30 $21.30 529,369
2023-08-14 $21.75 $21.84 $21.43 $21.55 $21.55 251,428
2023-08-11 $21.44 $21.76 $21.44 $21.74 $21.74 344,253
2023-08-10 $21.46 $21.81 $21.35 $21.44 $21.44 208,532
2023-08-09 $20.87 $21.72 $20.83 $21.48 $21.48 833,579
2023-08-08 $19.81 $20.96 $19.39 $20.87 $20.87 2,293,471
2023-08-07 $19.77 $20.17 $19.60 $19.81 $19.81 1,756,358
2023-08-04 $19.44 $20.46 $19.44 $19.75 $19.75 882,332
2023-08-03 $18.75 $20.13 $18.06 $19.30 $19.30 219,760
2023-08-02 $19.63 $20.05 $19.63 $19.85 $19.85 219,760
2023-08-01 $19.35 $20.08 $19.31 $20.08 $20.08 266,183
2023-07-31 $19.05 $19.56 $19.05 $19.50 $19.50 334,076
2023-07-28 $18.80 $19.24 $18.73 $19.18 $19.18 389,946
2023-07-27 $19.65 $19.65 $19.07 $19.25 $18.91 329,730
2023-07-26 $19.37 $19.68 $19.29 $19.38 $19.03 216,332
2023-07-25 $19.54 $19.57 $19.28 $19.37 $19.02 124,834
2023-07-24 $18.95 $19.69 $18.95 $19.44 $19.09 215,666
2023-07-21 $18.81 $19.16 $18.63 $18.97 $18.97 168,285
2023-07-20 $18.96 $19.06 $18.75 $18.89 $18.89 81,962
2023-07-19 $18.82 $19.02 $18.77 $18.81 $18.81 132,408
2023-07-18 $18.65 $19.07 $18.65 $18.81 $18.81 95,505
2023-07-17 $18.80 $18.80 $18.29 $18.70 $18.70 49,745
2023-07-14 $19.07 $19.07 $18.64 $18.87 $18.87 94,159
2023-07-13 $19.16 $19.16 $18.99 $19.07 $19.07 48,744
2023-07-12 $19.12 $19.41 $18.96 $19.12 $19.12 153,433
2023-07-11 $18.77 $19.08 $18.68 $19.03 $19.03 120,515
2023-07-10 $18.67 $18.72 $18.54 $18.66 $18.66 107,982
2023-07-07 $18.32 $18.71 $18.32 $18.59 $18.59 69,619
2023-07-06 $18.45 $18.45 $18.02 $18.31 $18.31 142,823
2023-07-05 $18.62 $18.76 $18.36 $18.43 $18.43 106,959
2023-07-03 $18.55 $18.83 $18.53 $18.61 $18.61 74,198
2023-06-30 $18.46 $18.58 $18.27 $18.50 $18.50 138,010
2023-06-29 $18.12 $18.47 $18.04 $18.47 $18.47 170,540
2023-06-28 $17.84 $18.07 $17.67 $18.07 $18.07 148,028
2023-06-27 $17.70 $17.85 $17.64 $17.84 $17.84 59,419
2023-06-26 $17.28 $17.80 $17.28 $17.71 $17.71 191,831
2023-06-23 $17.73 $17.84 $17.30 $17.35 $17.35 66,609
2023-06-22 $18.19 $18.19 $17.71 $17.77 $17.77 139,101
2023-06-21 $17.97 $18.36 $17.97 $18.24 $18.24 126,541
2023-06-20 $18.32 $18.32 $17.90 $17.96 $17.96 142,335
2023-06-16 $18.49 $18.64 $18.01 $18.34 $18.34 992,052
2023-06-15 $18.27 $18.60 $18.16 $18.59 $18.59 419,742
2023-06-14 $18.12 $18.29 $17.88 $18.17 $18.17 235,666
2023-06-13 $18.05 $18.52 $17.86 $18.01 $18.01 192,209
2023-06-12 $18.09 $18.30 $17.73 $18.10 $18.10 175,917
2023-06-09 $18.39 $18.75 $18.06 $18.08 $18.08 154,639
2023-06-08 $18.25 $18.49 $18.12 $18.33 $18.33 177,400
2023-06-07 $17.85 $18.44 $17.68 $18.25 $18.25 443,941
2023-06-06 $17.67 $18.14 $17.37 $17.90 $17.90 158,848
2023-06-05 $17.80 $17.82 $17.45 $17.67 $17.67 120,300
2023-06-02 $17.41 $17.81 $17.23 $17.61 $17.61 229,961
2023-06-01 $17.28 $17.47 $17.10 $17.31 $17.31 95,975
2023-05-31 $17.22 $17.42 $17.01 $17.17 $17.17 481,349
2023-05-30 $17.49 $17.50 $16.95 $17.37 $17.37 224,321
2023-05-26 $17.51 $17.73 $17.41 $17.42 $17.42 311,148
2023-05-25 $17.64 $17.65 $17.27 $17.51 $17.51 153,187
2023-05-24 $17.85 $17.85 $17.47 $17.70 $17.70 389,092
2023-05-23 $17.57 $18.14 $17.47 $17.84 $17.84 279,931
2023-05-22 $17.08 $17.62 $17.01 $17.51 $17.51 157,463
2023-05-19 $17.12 $17.25 $17.03 $17.14 $17.14 103,153
2023-05-18 $16.80 $17.17 $16.65 $17.11 $17.11 128,473
2023-05-17 $16.65 $16.95 $16.41 $16.84 $16.84 130,400
2023-05-16 $16.75 $17.00 $16.56 $16.68 $16.68 160,208
2023-05-15 $16.40 $16.87 $16.37 $16.80 $16.80 171,477
2023-05-12 $16.56 $16.56 $16.37 $16.46 $16.46 137,202
2023-05-11 $16.32 $16.52 $16.31 $16.50 $16.50 1,153,557
2023-05-10 $16.27 $16.40 $16.10 $16.38 $16.38 139,395
2023-05-09 $16.09 $16.44 $16.09 $16.34 $16.34 96,007
2023-05-08 $16.34 $16.55 $16.03 $16.16 $16.16 127,339
2023-05-05 $16.22 $16.45 $16.15 $16.39 $16.39 225,290
2023-05-04 $16.75 $16.86 $15.51 $16.03 $16.03 272,909
2023-05-03 $16.22 $16.31 $15.87 $15.92 $15.92 90,391
2023-05-02 $16.45 $16.50 $16.05 $16.13 $16.13 139,852
2023-05-01 $16.64 $16.77 $16.43 $16.43 $16.43 62,037
2023-04-28 $16.32 $16.68 $16.32 $16.66 $16.66 81,460
2023-04-27 $16.71 $17.00 $16.71 $16.89 $16.54 104,783
2023-04-26 $16.89 $16.95 $16.55 $16.69 $16.35 127,074
2023-04-25 $17.17 $17.28 $16.75 $16.81 $16.46 92,395
2023-04-24 $17.19 $17.39 $17.11 $17.15 $16.80 146,453
2023-04-21 $17.11 $17.31 $17.03 $17.06 $16.71 87,436
2023-04-20 $17.08 $17.26 $16.91 $17.04 $16.69 139,624
2023-04-19 $17.23 $17.43 $17.12 $17.19 $16.84 148,736
2023-04-18 $17.43 $17.47 $17.25 $17.31 $16.95 41,997
2023-04-17 $17.48 $17.48 $17.31 $17.38 $17.02 42,807
2023-04-14 $17.33 $17.47 $17.18 $17.39 $17.03 42,511
2023-04-13 $17.21 $17.50 $17.10 $17.36 $17.00 77,178
2023-04-12 $17.50 $17.50 $17.22 $17.30 $16.94 49,842
2023-04-11 $17.11 $17.42 $16.92 $17.40 $17.04 87,584
2023-04-10 $17.14 $17.38 $16.90 $17.04 $16.69 52,734
2023-04-06 $17.20 $17.20 $17.01 $17.05 $16.70 58,517
2023-04-05 $17.30 $17.42 $17.00 $17.01 $16.66 97,826
2023-04-04 $17.79 $17.92 $17.12 $17.29 $16.93 100,147
2023-04-03 $17.61 $17.96 $17.61 $17.69 $17.33 119,730
2023-03-31 $17.64 $17.64 $17.37 $17.37 $17.01 106,831
2023-03-30 $17.57 $17.80 $17.45 $17.49 $17.13 86,814
2023-03-29 $17.65 $17.70 $17.56 $17.56 $17.20 46,142
2023-03-28 $17.40 $17.62 $17.34 $17.55 $17.19 138,763
2023-03-27 $17.14 $17.54 $17.14 $17.47 $17.11 50,751
2023-03-24 $16.92 $17.19 $16.84 $17.13 $16.78 84,144
2023-03-23 $17.26 $17.47 $16.86 $17.02 $16.67 105,130
2023-03-22 $17.61 $17.61 $17.23 $17.26 $16.90 85,913
2023-03-21 $17.60 $17.84 $17.59 $17.62 $17.26 72,547
2023-03-20 $17.69 $17.83 $17.36 $17.44 $17.08 105,309
2023-03-17 $17.43 $17.63 $17.24 $17.61 $17.25 278,452
2023-03-16 $17.55 $17.55 $17.12 $17.45 $17.09 240,652
2023-03-15 $17.81 $17.92 $17.61 $17.62 $17.26 179,717
2023-03-14 $18.25 $18.54 $17.98 $18.12 $17.75 58,807
2023-03-13 $18.02 $18.60 $17.78 $18.15 $17.78 136,086
2023-03-10 $18.07 $18.25 $17.97 $18.16 $18.16 105,486
2023-03-09 $18.05 $18.35 $18.05 $18.10 $18.10 167,328
2023-03-08 $18.25 $18.29 $17.94 $17.98 $17.98 161,358
2023-03-07 $18.17 $18.39 $18.11 $18.24 $18.24 88,922
2023-03-06 $18.37 $18.50 $18.26 $18.29 $18.29 69,160
2023-03-03 $18.31 $18.58 $18.02 $18.35 $18.35 152,039
2023-03-02 $17.95 $18.29 $17.52 $18.27 $18.27 273,552
2023-03-01 $18.05 $18.46 $17.94 $17.95 $17.95 137,368
2023-02-28 $18.02 $18.23 $17.91 $18.08 $18.08 303,279
2023-02-27 $18.21 $18.49 $18.05 $18.05 $18.05 215,387
2023-02-24 $18.97 $18.97 $18.24 $18.24 $18.24 173,998
2023-02-23 $18.64 $18.66 $18.21 $18.21 $18.21 96,375
2023-02-22 $18.25 $18.66 $18.22 $18.45 $18.45 106,957
2023-02-21 $18.56 $18.59 $18.06 $18.25 $18.25 107,385
2023-02-17 $18.60 $18.71 $18.42 $18.54 $18.54 46,512
2023-02-16 $18.81 $19.11 $18.59 $18.71 $18.71 98,331
2023-02-15 $18.99 $18.99 $18.76 $18.87 $18.87 94,815
2023-02-14 $18.75 $19.18 $18.75 $19.17 $19.17 117,850
2023-02-13 $18.74 $18.99 $18.63 $18.81 $18.81 52,761
2023-02-10 $18.45 $18.72 $18.45 $18.68 $18.68 87,449
2023-02-09 $18.46 $18.68 $18.27 $18.33 $18.33 122,870
2023-02-08 $18.49 $18.57 $18.16 $18.49 $18.49 91,285
2023-02-07 $18.49 $18.64 $18.16 $18.52 $18.52 104,170
2023-02-06 $18.46 $18.58 $18.16 $18.52 $18.52 158,298
2023-02-03 $18.91 $18.92 $18.44 $18.49 $18.49 147,698
2023-02-02 $18.81 $19.00 $18.52 $18.83 $18.83 92,326
2023-02-01 $18.90 $18.93 $18.54 $18.65 $18.65 101,573
2023-01-31 $18.63 $18.87 $18.56 $18.86 $18.86 96,689
2023-01-30 $18.84 $19.13 $18.43 $18.58 $18.58 140,443
2023-01-27 $19.31 $19.33 $18.97 $19.07 $19.07 259,466
2023-01-26 $19.47 $19.73 $19.37 $19.72 $19.72 154,390
2023-01-25 $19.55 $19.55 $19.00 $19.39 $19.39 65,403
2023-01-24 $19.80 $19.80 $19.38 $19.65 $19.65 40,361
2023-01-23 $19.63 $19.85 $19.37 $19.70 $19.70 160,938
2023-01-20 $19.33 $19.53 $19.25 $19.50 $19.50 67,306
2023-01-19 $19.27 $19.49 $19.03 $19.44 $19.44 39,638
2023-01-18 $19.49 $19.49 $19.17 $19.25 $19.25 51,240
2023-01-17 $19.29 $19.39 $19.09 $19.38 $19.38 85,994
2023-01-13 $19.14 $19.25 $19.14 $19.20 $19.20 28,992
2023-01-12 $18.93 $19.36 $18.93 $19.22 $19.22 135,631
2023-01-11 $18.77 $19.03 $18.75 $19.03 $19.03 106,470
2023-01-10 $19.03 $19.03 $18.73 $18.73 $18.73 340,510
2023-01-09 $19.55 $19.56 $18.78 $18.94 $18.94 119,249
2023-01-06 $18.82 $19.11 $18.70 $19.09 $19.09 181,266
2023-01-05 $18.29 $18.56 $18.20 $18.56 $18.56 132,508
2023-01-04 $17.90 $18.43 $17.86 $18.25 $18.25 145,476
2023-01-03 $18.17 $18.17 $17.89 $18.00 $18.00 73,820
2022-12-30 $17.95 $18.22 $17.90 $18.12 $18.12 123,763
2022-12-29 $17.74 $18.11 $17.74 $18.10 $18.10 175,136
2022-12-28 $18.18 $18.24 $17.81 $17.84 $17.84 120,773
2022-12-27 $18.25 $18.34 $18.03 $18.23 $18.23 114,185
2022-12-23 $17.35 $18.41 $17.34 $18.35 $18.35 115,876
2022-12-22 $17.95 $18.05 $17.70 $17.97 $17.97 97,107
2022-12-21 $17.56 $18.06 $17.49 $17.89 $17.89 182,000
2022-12-20 $17.32 $17.81 $17.32 $17.47 $17.47 342,198
2022-12-19 $17.76 $17.90 $17.37 $17.44 $17.44 382,438
2022-12-16 $17.11 $17.88 $17.04 $17.77 $17.77 824,058
2022-12-15 $17.35 $17.64 $17.10 $17.39 $17.39 313,785
2022-12-14 $18.02 $18.02 $17.39 $17.43 $17.43 263,153
2022-12-13 $17.99 $18.11 $17.51 $17.97 $17.97 410,804
2022-12-12 $17.83 $17.93 $17.64 $17.87 $17.87 271,592
2022-12-09 $18.45 $18.45 $17.67 $17.91 $17.91 320,200
2022-12-08 $18.69 $18.84 $18.35 $18.67 $18.67 279,166
2022-12-07 $18.37 $18.77 $18.35 $18.63 $18.63 189,977
2022-12-06 $18.72 $18.86 $18.34 $18.53 $18.53 142,134
2022-12-05 $19.50 $19.50 $18.77 $18.86 $18.86 202,784
2022-12-02 $18.54 $19.52 $18.54 $19.45 $19.45 196,933
2022-12-01 $18.90 $18.90 $18.70 $18.71 $18.71 125,889
2022-11-30 $18.42 $18.94 $18.42 $18.72 $18.72 478,169
2022-11-29 $18.38 $18.46 $18.16 $18.33 $18.33 179,645
2022-11-28 $18.29 $18.50 $18.16 $18.36 $18.36 191,606
2022-11-25 $18.71 $18.89 $18.61 $18.65 $18.65 76,543
2022-11-23 $19.44 $19.56 $18.65 $18.83 $18.83 196,158
2022-11-22 $19.14 $19.71 $19.12 $19.61 $19.61 193,658
2022-11-21 $18.87 $19.14 $18.43 $19.11 $19.11 168,106
2022-11-18 $18.83 $19.07 $18.61 $18.96 $18.96 69,895
2022-11-17 $18.69 $18.93 $18.63 $18.82 $18.82 57,141
2022-11-16 $18.67 $19.01 $18.56 $18.99 $18.99 75,847
2022-11-15 $18.98 $19.21 $18.65 $18.68 $18.68 107,022
2022-11-14 $19.01 $19.44 $18.81 $18.82 $18.82 126,003
2022-11-11 $19.05 $19.27 $18.92 $19.00 $19.00 106,729
2022-11-10 $18.74 $18.91 $18.50 $18.87 $18.87 161,839
2022-11-09 $18.50 $18.76 $18.37 $18.43 $18.43 161,853
2022-11-08 $18.78 $18.78 $18.54 $18.72 $18.72 152,411
2022-11-07 $18.64 $18.95 $18.52 $18.69 $18.69 136,478
2022-11-04 $18.84 $18.90 $18.52 $18.68 $18.68 195,032
2022-11-03 $18.48 $18.74 $18.35 $18.52 $18.52 203,072
2022-11-02 $19.10 $19.10 $18.54 $18.68 $18.68 140,066
2022-11-01 $19.10 $19.23 $18.89 $19.06 $19.06 248,442
2022-10-31 $18.80 $19.15 $18.73 $18.84 $18.84 219,627
2022-10-28 $18.56 $18.98 $18.40 $18.97 $18.97 144,819
2022-10-27 $18.87 $19.15 $18.75 $18.90 $18.56 118,014
2022-10-26 $18.65 $18.81 $18.57 $18.73 $18.39 69,372
2022-10-25 $18.60 $18.83 $18.44 $18.70 $18.70 116,595
2022-10-24 $18.84 $18.84 $18.36 $18.54 $18.54 95,852
2022-10-21 $18.45 $18.86 $18.23 $18.70 $18.70 171,900
2022-10-20 $18.51 $18.53 $18.11 $18.33 $18.33 163,601
2022-10-19 $18.45 $18.45 $17.91 $18.33 $18.33 141,423
2022-10-18 $17.92 $18.86 $17.92 $18.59 $18.59 1,101,751
2022-10-17 $17.67 $17.95 $17.63 $17.92 $17.92 72,378
2022-10-14 $17.50 $17.58 $17.37 $17.53 $17.53 76,954
2022-10-13 $16.85 $17.61 $16.83 $17.51 $17.51 73,848
2022-10-12 $17.04 $17.18 $16.76 $17.04 $17.04 80,847
2022-10-11 $16.77 $17.10 $16.45 $17.05 $17.05 98,425
2022-10-10 $17.15 $17.35 $16.84 $16.85 $16.85 76,124
2022-10-07 $17.11 $17.40 $16.89 $17.07 $17.07 71,084
2022-10-06 $17.34 $17.51 $17.14 $17.14 $17.14 70,014
2022-10-05 $17.33 $17.72 $17.09 $17.54 $17.54 171,045
2022-10-04 $17.20 $17.46 $17.14 $17.25 $17.25 129,570
2022-10-03 $16.82 $17.21 $16.60 $16.98 $16.98 197,674
2022-09-30 $16.50 $16.79 $16.24 $16.41 $16.41 460,589
2022-09-29 $16.72 $16.72 $16.20 $16.48 $16.48 170,618
2022-09-28 $16.33 $17.02 $16.16 $16.94 $16.94 140,844
2022-09-27 $16.08 $16.74 $16.00 $16.13 $16.13 629,825
2022-09-26 $16.45 $16.54 $15.91 $15.92 $15.92 263,827
2022-09-23 $17.51 $17.57 $16.62 $16.69 $16.69 279,417
2022-09-22 $18.41 $18.62 $17.95 $18.00 $18.00 142,201
2022-09-21 $18.69 $18.80 $18.31 $18.32 $18.32 207,545
2022-09-20 $17.90 $18.55 $17.74 $18.49 $18.49 95,531
2022-09-19 $17.67 $18.36 $17.63 $18.32 $18.32 80,504
2022-09-16 $18.03 $18.50 $17.74 $18.08 $18.08 483,185
2022-09-15 $18.54 $18.75 $18.26 $18.36 $18.36 119,304
2022-09-14 $18.29 $18.74 $18.29 $18.63 $18.63 89,223
2022-09-13 $18.46 $18.57 $18.14 $18.25 $18.25 122,194
2022-09-12 $18.42 $18.74 $18.40 $18.66 $18.66 92,873
2022-09-09 $17.87 $18.32 $17.50 $18.25 $18.25 130,725
2022-09-08 $17.87 $17.87 $17.46 $17.68 $17.68 218,503
2022-09-07 $17.56 $17.94 $17.25 $17.91 $17.91 106,166
2022-09-06 $17.86 $18.20 $17.50 $17.64 $17.64 84,554
2022-09-02 $17.77 $18.11 $17.37 $17.95 $17.95 92,818
2022-09-01 $17.56 $17.66 $17.24 $17.53 $17.53 212,357
2022-08-31 $17.81 $18.08 $17.59 $17.76 $17.76 232,067
2022-08-30 $18.26 $18.38 $17.76 $17.98 $17.98 149,954
2022-08-29 $18.20 $18.57 $18.15 $18.39 $18.39 149,653
2022-08-26 $18.80 $19.14 $18.32 $18.37 $18.37 91,156
2022-08-25 $18.31 $19.10 $18.31 $19.02 $19.02 169,775
2022-08-24 $18.34 $18.50 $18.20 $18.41 $18.41 92,997
2022-08-23 $17.84 $18.21 $17.82 $18.18 $18.18 85,751
2022-08-22 $17.85 $17.91 $17.60 $17.72 $17.72 328,105
2022-08-19 $17.55 $17.99 $17.55 $17.85 $17.85 149,706
2022-08-18 $17.30 $17.86 $17.28 $17.74 $17.74 164,130
2022-08-17 $17.18 $17.51 $17.07 $17.31 $17.31 281,629
2022-08-16 $17.25 $17.35 $16.91 $17.18 $17.18 200,285
2022-08-15 $17.00 $17.28 $16.80 $17.28 $17.28 91,340
2022-08-12 $17.51 $17.57 $17.01 $17.05 $17.05 251,719
2022-08-11 $17.37 $17.68 $17.24 $17.48 $17.48 108,142
2022-08-10 $17.32 $17.45 $17.13 $17.13 $17.13 195,319
2022-08-09 $17.65 $17.67 $17.13 $17.16 $17.16 47,373
2022-08-08 $17.48 $17.52 $16.98 $17.43 $17.43 67,109
2022-08-05 $16.74 $17.28 $16.74 $16.91 $16.91 74,207
2022-08-04 $17.53 $17.53 $16.80 $16.92 $16.92 118,641
2022-08-03 $17.36 $17.66 $17.22 $17.56 $17.56 124,638
2022-08-02 $17.01 $17.57 $16.97 $17.43 $17.43 106,985
2022-08-01 $16.95 $17.34 $16.61 $17.25 $17.25 130,903
2022-07-29 $17.15 $17.51 $16.94 $16.96 $16.96 327,853
2022-07-28 $17.69 $17.84 $17.22 $17.79 $17.43 127,146
2022-07-27 $17.44 $17.76 $17.10 $17.64 $17.28 205,151
2022-07-26 $17.37 $17.72 $17.20 $17.29 $16.94 243,696
2022-07-25 $16.97 $17.35 $16.97 $17.31 $16.96 170,273
2022-07-22 $16.88 $17.08 $16.59 $16.77 $16.43 90,285
2022-07-21 $16.86 $17.05 $16.74 $16.86 $16.52 67,723
2022-07-20 $16.86 $17.23 $16.80 $17.08 $16.73 97,291
2022-07-19 $16.65 $16.99 $16.65 $16.86 $16.52 108,244
2022-07-18 $16.65 $16.99 $16.55 $16.65 $16.31 282,370
2022-07-15 $16.35 $16.45 $16.15 $16.42 $16.09 88,854
2022-07-14 $15.57 $16.20 $15.20 $16.19 $15.86 215,793
2022-07-13 $15.56 $16.05 $15.56 $15.80 $15.48 133,529
2022-07-12 $15.65 $15.89 $15.55 $15.67 $15.35 138,527
2022-07-11 $16.14 $16.14 $15.83 $15.83 $15.51 164,763
2022-07-08 $16.55 $16.68 $16.17 $16.19 $15.86 289,955
2022-07-07 $15.80 $16.63 $15.80 $16.56 $16.23 159,790
2022-07-06 $15.59 $15.81 $15.12 $15.66 $15.34 171,211
2022-07-05 $15.99 $16.00 $15.40 $15.79 $15.47 169,862
2022-07-01 $16.13 $16.26 $15.85 $16.11 $15.78 132,576
2022-06-30 $15.90 $16.35 $15.86 $16.03 $15.71 163,440
2022-06-29 $16.56 $16.87 $16.01 $16.16 $15.83 162,108
2022-06-28 $16.73 $16.91 $16.28 $16.41 $16.08 188,673
2022-06-27 $16.17 $16.46 $16.03 $16.39 $16.06 212,486
2022-06-24 $15.96 $16.27 $15.79 $16.01 $15.69 133,130
2022-06-23 $16.22 $16.22 $15.59 $15.80 $15.48 191,069
2022-06-22 $16.55 $16.55 $16.00 $16.04 $15.72 289,957
2022-06-21 $16.10 $16.94 $16.01 $16.89 $16.55 306,462
2022-06-17 $16.25 $16.50 $15.82 $15.86 $15.54 327,200
2022-06-16 $16.93 $16.97 $16.31 $16.34 $16.01 318,898
2022-06-15 $17.74 $17.95 $17.04 $17.08 $16.73 330,070
2022-06-14 $18.33 $18.52 $17.26 $17.39 $17.04 314,701
2022-06-13 $18.99 $19.00 $18.10 $18.17 $17.80 507,175
2022-06-10 $19.79 $19.90 $19.26 $19.30 $18.91 96,722
2022-06-09 $19.63 $19.96 $19.32 $19.89 $19.49 108,920
2022-06-08 $19.91 $19.92 $19.48 $19.69 $19.29 89,828
2022-06-07 $19.77 $19.97 $19.77 $19.91 $19.51 151,994
2022-06-06 $19.89 $20.00 $19.75 $20.00 $19.60 75,480
2022-06-03 $19.65 $19.90 $19.43 $19.79 $19.39 128,139
2022-06-02 $19.50 $19.87 $19.39 $19.83 $19.43 104,070
2022-06-01 $19.05 $19.68 $18.89 $19.63 $19.23 163,316
2022-05-31 $19.10 $19.23 $18.54 $19.00 $18.62 366,557
2022-05-27 $18.42 $19.06 $18.42 $19.05 $18.66 147,362
2022-05-26 $18.45 $18.94 $18.10 $18.42 $18.05 200,985
2022-05-25 $18.07 $18.68 $18.07 $18.58 $18.20 211,834
2022-05-24 $17.79 $18.10 $17.68 $17.94 $17.58 81,411
2022-05-23 $17.75 $18.23 $17.41 $18.01 $17.65 180,475
2022-05-20 $17.20 $17.54 $17.10 $17.50 $17.15 69,495
2022-05-19 $17.32 $17.50 $16.94 $17.19 $16.84 116,764
2022-05-18 $17.10 $17.44 $16.69 $17.41 $17.06 217,355
2022-05-17 $17.00 $17.30 $16.83 $17.15 $16.80 183,331
2022-05-16 $17.04 $17.20 $16.93 $16.98 $16.64 124,359
2022-05-13 $16.67 $16.98 $16.51 $16.94 $16.60 182,401
2022-05-12 $16.01 $16.72 $15.95 $16.33 $16.00 283,701
2022-05-11 $17.00 $17.13 $16.04 $16.08 $15.75 251,842
2022-05-10 $16.83 $17.00 $16.20 $16.65 $16.31 149,100
2022-05-09 $18.24 $18.24 $16.81 $16.84 $16.50 150,856
2022-05-06 $17.84 $18.24 $17.70 $18.24 $17.87 108,518
2022-05-05 $18.47 $18.50 $17.54 $17.77 $17.41 98,261
2022-05-04 $17.98 $18.40 $17.52 $18.38 $18.01 124,026
2022-05-03 $17.31 $17.94 $17.26 $17.82 $17.46 151,516
2022-05-02 $17.19 $17.34 $16.90 $17.34 $16.99 119,551
2022-04-29 $17.35 $17.68 $17.03 $17.13 $16.78 141,858
2022-04-28 $17.58 $17.86 $17.21 $17.74 $17.03 164,406
2022-04-27 $17.34 $17.60 $17.14 $17.40 $16.71 188,840
2022-04-26 $17.88 $17.95 $17.21 $17.23 $16.54 141,904
2022-04-25 $18.21 $18.30 $17.30 $17.86 $17.15 230,784
2022-04-22 $18.96 $18.97 $18.44 $18.51 $17.77 158,434
2022-04-21 $19.29 $19.36 $18.83 $18.94 $18.19 100,470
2022-04-20 $18.60 $19.21 $18.36 $19.08 $18.32 165,907
2022-04-19 $18.33 $18.55 $18.07 $18.45 $17.71 215,625
2022-04-18 $18.94 $19.17 $18.25 $18.27 $17.54 248,654
2022-04-14 $18.66 $19.06 $18.59 $18.94 $18.19 138,533
2022-04-13 $18.95 $19.25 $18.45 $18.88 $18.13 486,752
2022-04-12 $18.43 $18.90 $18.43 $18.90 $18.15 265,367
2022-04-11 $18.75 $18.75 $18.07 $18.19 $17.47 150,944
2022-04-08 $18.20 $18.74 $18.15 $18.74 $17.99 168,471
2022-04-07 $18.25 $18.30 $17.91 $18.17 $17.45 262,752
2022-04-06 $17.99 $18.44 $17.99 $18.33 $17.60 306,786
2022-04-05 $18.20 $18.28 $17.90 $18.27 $17.54 375,534
2022-04-04 $17.89 $18.09 $17.60 $18.05 $17.33 220,716
2022-04-01 $17.73 $18.03 $17.68 $17.79 $17.08 154,568
2022-03-31 $17.66 $17.84 $17.54 $17.69 $16.99 137,094
2022-03-30 $17.55 $17.75 $17.49 $17.62 $16.92 117,162
2022-03-29 $17.33 $17.54 $17.27 $17.48 $16.78 149,210
2022-03-28 $17.60 $17.64 $17.19 $17.38 $16.69 159,262
2022-03-25 $17.28 $17.73 $17.28 $17.68 $16.98 173,443
2022-03-24 $16.82 $17.49 $16.72 $17.49 $16.79 351,561
2022-03-23 $16.72 $17.00 $16.62 $16.64 $15.98 282,717
2022-03-22 $16.50 $16.98 $16.48 $16.89 $16.22 182,814
2022-03-21 $16.43 $16.75 $16.43 $16.53 $15.87 233,230
2022-03-18 $16.81 $16.81 $16.33 $16.44 $15.79 649,942
2022-03-17 $16.68 $16.88 $16.46 $16.77 $16.10 189,748
2022-03-16 $16.57 $16.72 $16.15 $16.47 $15.81 354,807
2022-03-15 $16.05 $17.00 $15.82 $16.46 $15.80 691,185
2022-03-14 $16.55 $16.60 $16.02 $16.13 $15.49 481,677
2022-03-11 $17.05 $17.33 $16.40 $16.62 $15.96 417,061
2022-03-10 $17.07 $17.26 $16.93 $17.16 $16.48 428,591
2022-03-09 $17.22 $17.39 $16.69 $17.05 $16.37 616,791
2022-03-08 $16.99 $18.18 $16.84 $17.42 $16.73 1,688,527
2022-03-07 $17.06 $17.25 $16.25 $16.57 $15.91 341,175
2022-03-04 $17.20 $17.21 $16.71 $16.93 $16.26 300,840
2022-03-03 $16.98 $17.45 $16.90 $17.14 $16.46 330,873
2022-03-02 $16.81 $17.07 $16.69 $16.98 $16.30 212,037
2022-03-01 $16.69 $16.82 $16.31 $16.79 $16.12 248,593
2022-02-28 $16.75 $17.00 $16.41 $16.62 $15.96 647,934
2022-02-25 $16.62 $16.91 $16.30 $16.81 $16.14 353,102
2022-02-24 $16.65 $16.75 $16.02 $16.34 $15.69 452,741
2022-02-23 $17.21 $17.24 $16.61 $16.72 $16.05 436,362
2022-02-22 $17.15 $17.63 $16.82 $17.14 $16.46 304,274
2022-02-18 $17.92 $18.11 $17.56 $17.69 $16.99 178,593
2022-02-17 $18.19 $18.29 $17.94 $18.07 $17.35 244,582
2022-02-16 $18.40 $18.56 $18.08 $18.16 $17.44 145,376
2022-02-15 $18.50 $18.59 $18.28 $18.32 $17.59 201,371
2022-02-14 $19.44 $19.47 $18.56 $18.57 $17.83 162,436
2022-02-11 $18.71 $19.53 $18.63 $19.37 $18.60 562,891
2022-02-10 $18.54 $18.98 $18.38 $18.53 $17.79 173,410
2022-02-09 $18.52 $18.93 $18.41 $18.76 $18.01 183,604
2022-02-08 $18.73 $18.78 $18.32 $18.47 $17.73 131,950
2022-02-07 $18.80 $18.90 $18.26 $18.69 $17.95 402,183
2022-02-04 $18.81 $18.99 $18.60 $18.80 $18.05 221,794
2022-02-03 $18.88 $18.99 $18.61 $18.66 $17.92 693,909
2022-02-02 $19.09 $19.17 $18.67 $19.03 $18.27 285,337
2022-02-01 $18.50 $19.33 $18.43 $19.31 $18.54 217,914
2022-01-31 $18.13 $18.71 $17.88 $18.71 $17.96 299,143
2022-01-28 $18.33 $18.69 $18.18 $18.66 $17.59 190,684
2022-01-27 $18.44 $18.57 $18.16 $18.45 $17.39 268,224
2022-01-26 $18.48 $18.53 $17.92 $18.19 $17.14 152,571
2022-01-25 $17.83 $18.39 $17.50 $18.25 $17.20 168,595
2022-01-24 $17.76 $17.95 $17.15 $17.88 $16.85 283,331
2022-01-21 $17.75 $17.93 $17.40 $17.81 $16.79 222,899
2022-01-20 $17.91 $18.60 $17.77 $17.77 $16.75 183,417
2022-01-19 $18.30 $18.44 $18.07 $18.21 $17.16 323,453
2022-01-18 $18.50 $18.73 $18.30 $18.32 $17.27 239,187
2022-01-14 $18.09 $18.62 $17.93 $18.30 $17.25 345,101
2022-01-13 $18.76 $18.98 $17.93 $17.98 $16.95 642,597
2022-01-12 $18.96 $19.14 $18.60 $18.82 $17.74 194,242
2022-01-11 $18.50 $18.92 $18.42 $18.90 $17.81 133,839
2022-01-10 $18.50 $18.59 $18.02 $18.35 $17.30 172,382
2022-01-07 $18.15 $18.59 $18.15 $18.49 $17.43 101,026
2022-01-06 $17.85 $18.30 $17.77 $18.15 $17.11 114,479
2022-01-05 $17.89 $18.31 $17.59 $17.64 $16.63 220,528
2022-01-04 $17.60 $17.99 $17.47 $17.93 $16.90 157,985
2022-01-03 $16.50 $17.48 $16.50 $17.47 $16.47 195,201
2021-12-31 $16.23 $16.52 $16.15 $16.49 $15.54 188,822
2021-12-30 $16.26 $16.28 $16.15 $16.23 $15.30 347,780
2021-12-29 $16.30 $16.30 $16.07 $16.20 $15.27 127,889
2021-12-28 $16.35 $16.40 $16.12 $16.24 $15.31 166,068
2021-12-27 $16.34 $16.46 $16.15 $16.22 $15.29 284,083
2021-12-23 $16.31 $16.43 $16.06 $16.31 $15.37 201,511
2021-12-22 $16.15 $16.50 $16.14 $16.27 $15.33 210,852
2021-12-21 $15.93 $16.28 $15.75 $16.27 $15.33 239,168
2021-12-20 $15.99 $16.03 $15.61 $15.90 $14.99 194,879
2021-12-17 $16.22 $16.28 $15.89 $16.15 $15.22 529,176
2021-12-16 $16.61 $16.64 $16.25 $16.35 $15.41 297,680
2021-12-15 $16.10 $16.35 $15.85 $16.13 $15.20 194,703
2021-12-14 $16.18 $16.33 $16.08 $16.17 $15.24 66,953
2021-12-13 $16.40 $16.55 $16.08 $16.08 $15.16 132,945
2021-12-10 $16.74 $16.78 $16.40 $16.48 $15.53 84,774
2021-12-09 $16.79 $16.79 $16.37 $16.52 $15.57 173,531
2021-12-08 $16.99 $17.05 $16.70 $16.91 $15.94 156,808
2021-12-07 $16.69 $17.00 $16.61 $16.79 $15.83 210,464
2021-12-06 $16.44 $16.95 $16.44 $16.60 $15.65 163,595
2021-12-03 $17.06 $17.12 $16.41 $16.46 $15.51 144,525
2021-12-02 $16.46 $17.07 $16.46 $16.93 $15.96 152,696
2021-12-01 $17.09 $17.19 $16.34 $16.42 $15.48 163,755
2021-11-30 $16.94 $17.00 $16.17 $16.76 $15.80 666,428
2021-11-29 $17.98 $17.98 $16.87 $16.91 $15.94 254,758
2021-11-26 $17.37 $17.87 $17.15 $17.65 $16.64 121,732
2021-11-24 $17.56 $18.00 $17.53 $17.94 $16.91 138,927
2021-11-23 $17.13 $17.56 $17.13 $17.51 $16.50 252,547
2021-11-22 $17.03 $17.35 $17.02 $17.07 $16.09 118,865
2021-11-19 $17.10 $17.18 $16.70 $17.15 $16.16 185,743
2021-11-18 $17.14 $17.25 $16.95 $17.04 $16.06 82,084
2021-11-17 $17.29 $17.53 $17.11 $17.15 $16.16 209,534
2021-11-16 $17.40 $17.73 $17.16 $17.25 $16.26 190,112
2021-11-15 $17.29 $17.69 $17.22 $17.53 $16.52 158,513
2021-11-12 $17.54 $17.60 $17.25 $17.37 $16.37 132,188
2021-11-11 $17.41 $17.77 $17.41 $17.48 $16.48 167,493
2021-11-10 $17.51 $17.86 $17.31 $17.43 $16.43 139,341
2021-11-09 $17.78 $17.89 $17.55 $17.58 $16.57 100,469
2021-11-08 $17.60 $18.07 $17.60 $17.85 $16.82 225,455
2021-11-05 $17.49 $17.73 $17.24 $17.65 $16.64 205,163
2021-11-04 $17.67 $17.67 $17.02 $17.27 $16.28 237,511
2021-11-03 $17.90 $17.90 $17.39 $17.54 $16.53 262,308
2021-11-02 $18.50 $18.53 $17.42 $17.90 $16.87 409,099
2021-11-01 $18.54 $18.78 $18.42 $18.71 $17.63 310,471
2021-10-29 $18.51 $18.62 $18.00 $18.42 $17.36 199,537
2021-10-28 $18.92 $19.13 $18.77 $19.03 $17.60 167,864
2021-10-27 $18.75 $19.01 $18.50 $18.93 $17.51 181,119
2021-10-26 $19.60 $19.60 $18.74 $18.79 $17.38 169,300
2021-10-25 $19.73 $19.73 $19.24 $19.40 $17.94 82,994
2021-10-22 $19.89 $19.89 $19.44 $19.58 $18.11 401,161
2021-10-21 $20.20 $20.20 $19.71 $19.76 $18.28 252,365
2021-10-20 $19.93 $20.34 $19.77 $20.34 $18.81 109,114
2021-10-19 $19.92 $19.97 $19.51 $19.91 $18.42 149,208
2021-10-18 $19.97 $20.19 $19.82 $20.04 $18.54 105,590
2021-10-15 $20.43 $20.49 $19.98 $20.02 $18.52 105,656
2021-10-14 $20.00 $20.39 $19.79 $20.38 $18.85 106,576
2021-10-13 $19.86 $19.86 $19.49 $19.83 $18.34 121,032
2021-10-12 $19.59 $19.92 $19.59 $19.84 $18.35 79,453
2021-10-11 $19.50 $19.81 $19.44 $19.66 $18.18 91,082
2021-10-08 $19.55 $19.67 $19.16 $19.37 $17.92 166,194
2021-10-07 $18.93 $19.60 $18.81 $19.48 $18.02 168,199
2021-10-06 $18.97 $19.13 $18.59 $18.92 $17.50 170,169
2021-10-05 $19.44 $19.50 $18.80 $19.17 $17.73 209,987
2021-10-04 $18.81 $19.22 $18.65 $19.09 $17.66 190,037
2021-10-01 $18.51 $19.02 $18.43 $18.78 $17.37 133,208
2021-09-30 $18.60 $18.94 $18.28 $18.33 $16.95 580,739
2021-09-29 $18.23 $18.79 $18.06 $18.73 $17.32 248,253
2021-09-28 $18.70 $18.78 $18.15 $18.22 $16.85 233,637
2021-09-27 $18.84 $19.12 $18.71 $18.71 $17.31 236,655
2021-09-24 $18.96 $19.12 $18.66 $18.68 $17.28 333,686
2021-09-23 $18.30 $19.10 $18.30 $19.03 $17.60 216,756
2021-09-22 $17.79 $18.53 $17.76 $18.29 $16.92 216,976
2021-09-21 $17.81 $18.04 $17.51 $17.58 $16.26 107,811
2021-09-20 $17.83 $18.00 $17.44 $17.71 $16.38 257,100
2021-09-17 $18.71 $18.99 $17.90 $18.02 $16.67 489,326
2021-09-16 $18.38 $18.86 $18.11 $18.75 $17.34 210,734
2021-09-15 $18.16 $18.39 $17.94 $18.30 $16.93 352,888
2021-09-14 $18.45 $18.53 $17.91 $17.97 $16.62 235,736
2021-09-13 $18.67 $18.92 $18.19 $18.34 $16.96 214,904
2021-09-10 $19.05 $19.13 $18.55 $18.58 $17.19 95,741
2021-09-09 $18.72 $19.04 $18.61 $18.78 $17.37 115,748
2021-09-08 $19.26 $19.38 $18.89 $18.91 $17.49 95,894
2021-09-07 $19.18 $19.57 $19.09 $19.09 $17.66 44,790
2021-09-03 $19.53 $19.70 $19.18 $19.19 $17.75 55,502
2021-09-02 $19.17 $19.59 $19.15 $19.54 $18.07 115,189
2021-09-01 $18.50 $19.09 $18.33 $19.09 $17.66 163,039
2021-08-31 $18.86 $18.92 $18.54 $18.60 $17.20 400,959
2021-08-30 $19.03 $19.03 $18.74 $18.83 $17.42 115,801
2021-08-27 $18.33 $18.89 $18.31 $18.83 $17.42 114,906
2021-08-26 $18.50 $18.58 $18.02 $18.09 $16.73 336,482
2021-08-25 $18.07 $18.77 $18.02 $18.48 $17.09 137,251
2021-08-24 $18.01 $18.35 $17.84 $18.15 $16.79 116,115
2021-08-23 $17.62 $18.09 $17.62 $17.88 $16.54 119,127
2021-08-20 $17.62 $17.72 $17.41 $17.51 $16.20 139,719
2021-08-19 $17.58 $17.80 $17.27 $17.64 $16.32 161,385
2021-08-18 $18.11 $18.25 $17.80 $17.88 $16.54 139,112
2021-08-17 $18.08 $18.47 $17.98 $18.00 $16.65 69,964
2021-08-16 $18.43 $18.60 $18.13 $18.18 $16.82 108,456
2021-08-13 $18.76 $18.79 $18.49 $18.61 $17.21 126,337
2021-08-12 $18.30 $18.70 $18.19 $18.70 $17.30 109,507
2021-08-11 $18.17 $18.49 $17.97 $18.25 $16.88 125,135
2021-08-10 $17.67 $18.09 $17.53 $17.96 $16.61 248,615
2021-08-09 $17.64 $17.76 $17.38 $17.65 $16.33 177,086
2021-08-06 $17.95 $18.22 $17.66 $17.68 $16.35 235,346
2021-08-05 $18.30 $18.87 $17.75 $17.75 $16.42 260,015
2021-08-04 $18.32 $18.63 $17.83 $18.29 $16.92 450,032
2021-08-03 $19.65 $19.89 $19.06 $19.11 $17.68 355,778
2021-08-02 $20.49 $20.86 $20.12 $20.13 $18.62 145,680
2021-07-30 $20.86 $21.05 $20.44 $20.60 $19.05 121,905
2021-07-29 $21.16 $21.41 $20.94 $21.39 $19.45 103,765
2021-07-28 $20.93 $21.26 $20.55 $21.10 $19.19 95,841
2021-07-27 $21.35 $21.35 $20.87 $20.88 $18.99 153,772
2021-07-26 $20.50 $21.61 $20.50 $21.54 $19.59 178,527
2021-07-23 $20.62 $20.79 $20.30 $20.60 $18.74 93,129
2021-07-22 $20.77 $21.10 $20.51 $20.56 $18.70 122,409
2021-07-21 $21.66 $21.83 $20.76 $20.76 $18.88 296,370
2021-07-20 $20.37 $21.46 $20.23 $21.39 $19.45 365,978
2021-07-19 $20.41 $20.75 $19.65 $20.23 $18.40 268,163
2021-07-16 $21.25 $21.42 $20.85 $20.94 $19.04 113,005
2021-07-15 $21.00 $21.22 $20.71 $21.17 $19.25 154,017
2021-07-14 $22.02 $22.30 $21.10 $21.11 $19.20 184,813
2021-07-13 $22.47 $22.47 $22.01 $22.01 $20.02 99,352
2021-07-12 $22.45 $22.66 $22.31 $22.43 $20.40 84,283
2021-07-09 $22.44 $22.83 $22.39 $22.54 $20.50 157,383
2021-07-08 $22.19 $22.44 $22.01 $22.30 $20.28 118,013
2021-07-07 $22.77 $22.87 $22.28 $22.51 $20.47 148,969
2021-07-06 $23.11 $23.20 $22.71 $22.90 $20.83 137,298
2021-07-02 $23.00 $23.12 $22.58 $23.12 $21.03 88,891
2021-07-01 $22.80 $22.96 $22.56 $22.95 $20.87 141,864
2021-06-30 $22.17 $22.80 $22.17 $22.63 $20.58 127,601
2021-06-29 $21.82 $22.21 $21.77 $22.06 $20.06 593,486
2021-06-28 $22.64 $22.64 $21.72 $21.80 $19.83 1,228,456
2021-06-25 $22.68 $22.82 $22.26 $22.51 $20.47 100,223
2021-06-24 $22.45 $22.59 $22.14 $22.54 $20.50 341,103
2021-06-23 $22.71 $22.76 $22.34 $22.34 $20.32 179,712
2021-06-22 $22.50 $22.65 $22.24 $22.53 $20.49 145,449
2021-06-21 $21.94 $22.60 $21.91 $22.52 $20.48 190,180
2021-06-18 $22.32 $22.59 $21.50 $21.91 $19.93 981,970
2021-06-17 $23.35 $23.46 $22.34 $22.65 $20.60 259,009
2021-06-16 $22.98 $23.69 $22.98 $23.33 $21.22 199,464
2021-06-15 $22.78 $23.12 $22.56 $23.11 $21.02 169,722
2021-06-14 $22.81 $22.99 $22.48 $22.58 $20.54 263,700
2021-06-11 $22.78 $23.29 $22.72 $22.81 $20.75 231,092
2021-06-10 $22.20 $22.82 $22.20 $22.74 $20.68 147,671
2021-06-09 $22.15 $22.45 $22.01 $22.24 $20.23 167,637
2021-06-08 $22.19 $22.41 $22.11 $22.15 $20.15 132,966
2021-06-07 $21.80 $22.41 $21.80 $22.27 $20.25 131,248
2021-06-04 $21.85 $21.93 $21.61 $21.76 $19.79 100,983
2021-06-03 $21.85 $22.00 $21.64 $21.68 $19.72 144,168
2021-06-02 $22.15 $22.22 $21.89 $21.89 $19.91 271,160
2021-06-01 $21.50 $22.13 $21.43 $22.09 $20.09 229,396
2021-05-28 $21.51 $21.51 $21.22 $21.27 $19.35 585,418
2021-05-27 $21.23 $21.52 $21.03 $21.34 $19.41 204,397
2021-05-26 $21.01 $21.39 $20.81 $21.35 $19.42 212,004
2021-05-25 $21.50 $21.59 $21.15 $21.16 $19.25 321,745
2021-05-24 $21.17 $21.58 $21.15 $21.53 $19.58 191,007
2021-05-21 $21.34 $21.49 $21.18 $21.18 $19.26 241,135
2021-05-20 $21.01 $21.41 $20.74 $21.30 $19.37 182,929
2021-05-19 $21.13 $21.24 $20.88 $20.96 $19.06 242,564
2021-05-18 $21.70 $21.82 $21.47 $21.53 $19.58 121,359
2021-05-17 $21.24 $21.72 $20.97 $21.71 $19.75 170,020
2021-05-14 $21.30 $21.55 $21.07 $21.38 $19.45 350,662
2021-05-13 $20.50 $21.32 $20.31 $21.06 $19.15 308,934
2021-05-12 $21.38 $21.56 $20.72 $20.73 $18.85 422,186
2021-05-11 $21.40 $21.54 $21.10 $21.44 $19.50 331,815
2021-05-10 $21.16 $21.85 $21.10 $21.57 $19.62 569,709
2021-05-07 $20.53 $21.03 $20.53 $20.95 $19.05 197,161
2021-05-06 $20.27 $20.68 $20.21 $20.67 $18.80 119,764
2021-05-05 $20.81 $20.95 $20.28 $20.29 $18.45 191,887
2021-05-04 $20.46 $21.22 $20.41 $20.73 $18.85 277,713
2021-05-03 $20.69 $21.12 $20.32 $21.12 $19.21 263,537
2021-04-30 $20.74 $21.17 $20.45 $20.47 $18.62 285,513
2021-04-29 $21.27 $21.47 $21.04 $21.45 $19.18 373,992
2021-04-28 $20.85 $21.39 $20.78 $21.39 $19.13 204,838
2021-04-27 $20.73 $20.92 $20.57 $20.82 $18.62 241,834
2021-04-26 $20.30 $20.72 $20.30 $20.63 $18.45 233,029
2021-04-23 $19.71 $20.30 $19.70 $20.28 $18.13 163,466
2021-04-22 $19.86 $19.95 $19.59 $19.70 $17.62 151,788
2021-04-21 $19.47 $19.94 $19.47 $19.89 $17.79 84,422
2021-04-20 $19.60 $19.76 $19.32 $19.61 $17.54 173,377
2021-04-19 $19.77 $20.05 $19.62 $19.68 $17.60 130,184
2021-04-16 $20.00 $20.12 $19.69 $19.78 $17.69 129,014
2021-04-15 $19.68 $19.98 $19.60 $19.91 $17.80 98,982
2021-04-14 $19.64 $19.84 $19.43 $19.74 $17.65 534,566
2021-04-13 $19.51 $19.70 $19.39 $19.54 $17.47 165,731
2021-04-12 $19.54 $19.70 $19.30 $19.53 $17.46 242,106
2021-04-09 $19.69 $19.97 $19.35 $19.50 $17.44 305,435
2021-04-08 $19.21 $19.70 $19.05 $19.68 $17.60 101,652
2021-04-07 $19.28 $19.28 $19.02 $19.25 $17.21 167,878
2021-04-06 $19.13 $19.43 $18.96 $19.32 $17.28 109,109
2021-04-05 $19.45 $19.45 $18.91 $19.17 $17.14 292,888
2021-04-01 $19.11 $19.40 $18.68 $19.30 $17.26 590,705
2021-03-31 $18.65 $19.30 $18.56 $19.11 $17.09 469,052
2021-03-30 $18.59 $18.73 $18.45 $18.65 $16.68 163,727
2021-03-29 $18.86 $19.00 $18.47 $18.63 $16.66 198,998
2021-03-26 $18.41 $18.92 $18.41 $18.86 $16.86 310,985
2021-03-25 $17.91 $18.29 $17.68 $18.18 $16.26 190,278
2021-03-24 $17.90 $18.44 $17.90 $18.16 $16.24 202,272
2021-03-23 $18.50 $18.67 $17.78 $17.78 $15.90 321,196
2021-03-22 $18.70 $18.79 $18.46 $18.66 $16.69 266,069
2021-03-19 $18.84 $19.18 $18.57 $18.73 $16.75 493,822
2021-03-18 $19.54 $19.60 $18.75 $18.83 $16.84 313,817
2021-03-17 $19.50 $19.74 $19.37 $19.54 $17.47 258,240
2021-03-16 $19.80 $19.98 $19.28 $19.52 $17.46 244,176
2021-03-15 $19.78 $20.06 $19.63 $19.72 $17.63 349,215
2021-03-12 $19.50 $19.70 $19.32 $19.66 $17.58 254,603
2021-03-11 $19.38 $19.49 $19.05 $19.40 $17.35 250,541
2021-03-10 $18.46 $19.27 $18.44 $19.25 $17.21 255,827
2021-03-09 $18.91 $19.03 $18.60 $18.63 $16.66 259,282
2021-03-08 $18.72 $18.96 $18.38 $18.94 $16.94 340,620
2021-03-05 $18.60 $18.70 $18.00 $18.52 $16.56 288,615
2021-03-04 $18.04 $18.45 $17.69 $18.18 $16.26 388,684
2021-03-03 $18.11 $18.59 $17.94 $17.99 $16.09 407,625
2021-03-02 $17.60 $18.19 $17.37 $18.11 $16.19 698,509
2021-03-01 $17.38 $18.14 $17.38 $17.68 $15.81 786,010
2021-02-26 $17.25 $17.25 $16.40 $17.23 $15.41 1,322,073
2021-02-25 $16.85 $17.41 $16.70 $17.34 $15.51 908,653
2021-02-24 $15.97 $17.05 $15.97 $16.86 $15.08 916,082
2021-02-23 $15.98 $16.26 $15.48 $16.02 $14.33 555,819
2021-02-22 $15.60 $16.00 $15.60 $15.81 $14.14 536,382
2021-02-19 $15.40 $15.64 $15.40 $15.58 $13.93 381,078
2021-02-18 $15.56 $15.63 $15.27 $15.36 $13.74 149,894
2021-02-17 $15.65 $15.65 $15.28 $15.55 $13.91 254,102
2021-02-16 $15.70 $15.80 $15.57 $15.59 $13.94 196,072
2021-02-12 $15.63 $15.70 $15.33 $15.52 $13.88 142,716
2021-02-11 $15.40 $15.62 $15.21 $15.54 $13.90 248,558
2021-02-10 $15.11 $15.45 $15.01 $15.45 $13.82 219,210
2021-02-09 $15.00 $15.09 $14.80 $15.02 $13.43 217,752
2021-02-08 $14.95 $15.13 $14.82 $15.07 $13.48 336,706
2021-02-05 $14.66 $14.86 $14.51 $14.77 $13.21 220,713
2021-02-04 $14.47 $14.69 $14.42 $14.51 $12.98 152,978
2021-02-03 $14.06 $14.60 $14.06 $14.47 $12.94 182,897
2021-02-02 $14.33 $14.47 $14.05 $14.12 $12.63 374,106
2021-02-01 $14.21 $14.53 $13.96 $14.12 $12.63 593,789
2021-01-29 $14.71 $14.86 $14.45 $14.56 $12.70 247,410
2021-01-28 $14.93 $15.06 $14.50 $14.71 $12.84 373,152
2021-01-27 $15.00 $15.16 $14.78 $14.90 $13.00 483,053
2021-01-26 $15.37 $15.49 $14.91 $15.05 $13.13 195,545
2021-01-25 $15.10 $15.30 $14.90 $15.17 $13.24 169,696
2021-01-22 $14.50 $15.13 $14.45 $15.12 $13.19 282,995
2021-01-21 $15.32 $15.32 $14.65 $14.71 $12.84 466,370
2021-01-20 $15.38 $15.42 $15.10 $15.18 $13.25 443,438
2021-01-19 $15.37 $15.37 $15.02 $15.29 $13.34 465,649
2021-01-15 $15.05 $15.22 $14.60 $15.11 $13.18 423,014
2021-01-14 $15.14 $15.41 $14.91 $15.33 $13.38 312,055
2021-01-13 $15.27 $15.40 $15.00 $15.04 $13.12 341,167
2021-01-12 $14.68 $15.17 $14.55 $15.03 $13.11 753,869
2021-01-11 $14.35 $14.59 $14.23 $14.38 $12.55 406,746
2021-01-08 $14.65 $14.79 $14.25 $14.48 $12.64 254,970
2021-01-07 $14.50 $14.70 $14.28 $14.55 $12.70 186,328
2021-01-06 $14.49 $14.59 $14.04 $14.34 $12.51 337,176
2021-01-05 $13.76 $14.64 $13.75 $14.26 $12.44 318,290
2021-01-04 $14.38 $14.38 $13.71 $13.73 $11.98 421,107
2020-12-31 $13.55 $14.27 $13.46 $14.20 $12.39 369,832
2020-12-30 $13.65 $13.76 $13.47 $13.58 $11.85 260,702
2020-12-29 $13.65 $13.88 $13.32 $13.57 $11.84 446,983
2020-12-28 $14.03 $14.03 $13.44 $13.71 $11.96 412,301
2020-12-24 $13.80 $14.11 $13.59 $14.04 $12.25 270,594
2020-12-23 $14.01 $14.22 $13.82 $13.88 $12.11 390,362
2020-12-22 $14.00 $14.27 $13.91 $14.01 $12.22 295,033
2020-12-21 $13.98 $14.25 $13.74 $14.08 $12.29 337,615
2020-12-18 $13.94 $14.27 $13.79 $14.24 $12.43 1,499,280
2020-12-17 $13.61 $14.00 $13.55 $13.90 $12.13 517,564
2020-12-16 $14.14 $14.15 $13.82 $14.00 $12.22 354,493
2020-12-15 $14.24 $14.45 $14.01 $14.11 $12.31 287,952
2020-12-14 $14.92 $15.04 $14.09 $14.19 $12.38 446,330
2020-12-11 $14.45 $15.10 $14.40 $14.86 $12.97 687,477
2020-12-10 $14.11 $14.64 $14.04 $14.59 $12.73 496,907
2020-12-09 $14.66 $14.82 $13.83 $14.10 $12.30 895,244
2020-12-08 $14.49 $14.81 $14.36 $14.55 $12.70 356,809
2020-12-07 $14.80 $14.95 $14.44 $14.56 $12.70 523,764
2020-12-04 $14.34 $15.01 $14.34 $14.87 $12.98 450,598
2020-12-03 $13.96 $14.54 $13.72 $14.18 $12.37 220,340
2020-12-02 $13.61 $14.04 $13.54 $13.88 $12.11 253,578
2020-12-01 $13.90 $14.22 $13.68 $13.78 $12.02 277,797
2020-11-30 $13.99 $13.99 $13.03 $13.54 $11.81 599,555
2020-11-27 $14.42 $14.64 $13.77 $13.87 $12.10 214,325
2020-11-25 $14.34 $14.73 $14.03 $14.56 $12.70 404,799
2020-11-24 $14.45 $14.81 $14.21 $14.46 $12.62 513,136
2020-11-23 $13.09 $14.21 $12.95 $14.15 $12.35 823,216
2020-11-20 $12.75 $13.03 $12.70 $12.77 $11.14 347,396
2020-11-19 $12.81 $12.88 $12.36 $12.85 $11.21 615,913
2020-11-18 $12.56 $12.95 $12.41 $12.48 $10.89 444,747
2020-11-17 $12.49 $12.65 $12.01 $12.54 $10.94 516,091
2020-11-16 $12.10 $12.59 $12.02 $12.43 $10.85 672,733
2020-11-13 $11.65 $12.13 $11.54 $11.95 $10.43 249,299
2020-11-12 $11.94 $12.00 $11.34 $11.61 $10.13 314,763
2020-11-11 $11.97 $11.98 $11.66 $11.93 $10.41 302,047
2020-11-10 $11.89 $12.00 $11.33 $11.81 $10.31 424,254
2020-11-09 $11.08 $11.46 $10.99 $11.21 $9.78 668,990
2020-11-06 $11.11 $11.21 $10.48 $10.48 $9.14 406,876
2020-11-05 $10.95 $11.35 $10.74 $11.11 $9.69 199,620
2020-11-04 $11.31 $11.57 $10.69 $10.92 $9.53 296,744
2020-11-03 $11.35 $11.51 $11.12 $11.15 $9.73 253,963
2020-11-02 $11.60 $11.87 $11.13 $11.32 $9.88 328,662
2020-10-30 $11.50 $11.89 $11.32 $11.46 $10.00 482,606
2020-10-29 $11.77 $12.00 $11.44 $11.92 $10.09 369,664
2020-10-28 $11.99 $12.07 $11.47 $11.78 $9.97 226,254
2020-10-27 $12.24 $12.45 $12.05 $12.14 $10.28 141,898
2020-10-26 $12.51 $12.51 $12.09 $12.21 $10.34 123,454
2020-10-23 $12.67 $12.90 $12.28 $12.51 $10.59 138,479
2020-10-22 $12.04 $12.58 $12.04 $12.53 $10.61 230,898
2020-10-21 $12.51 $12.51 $11.95 $12.03 $10.19 288,473
2020-10-20 $12.45 $12.62 $12.33 $12.36 $10.47 114,716
2020-10-19 $12.75 $12.94 $12.37 $12.40 $10.50 193,918
2020-10-16 $13.04 $13.09 $12.71 $12.72 $10.77 264,429
2020-10-15 $13.16 $13.29 $12.80 $13.02 $11.02 191,655
2020-10-14 $12.92 $13.23 $12.81 $13.15 $11.13 242,496
2020-10-13 $13.04 $13.11 $12.58 $12.94 $10.96 197,343
2020-10-12 $13.25 $13.40 $12.81 $12.98 $10.99 200,609
2020-10-09 $12.75 $13.18 $12.43 $13.15 $11.13 314,767
2020-10-08 $12.13 $12.69 $11.94 $12.61 $10.68 346,997
2020-10-07 $12.29 $12.31 $11.85 $12.03 $10.19 212,788
2020-10-06 $12.72 $12.81 $12.09 $12.22 $10.35 348,570
2020-10-05 $12.23 $12.62 $11.83 $12.60 $10.67 288,850
2020-10-02 $11.58 $12.24 $11.58 $12.08 $10.23 320,789
2020-10-01 $12.16 $12.19 $11.57 $11.93 $10.10 301,295
2020-09-30 $12.77 $12.88 $12.09 $12.13 $10.27 478,505
2020-09-29 $12.26 $12.85 $12.15 $12.71 $10.76 331,248
2020-09-28 $12.51 $12.82 $12.00 $12.35 $10.46 235,322
2020-09-25 $12.49 $12.57 $12.19 $12.51 $10.59 395,510
2020-09-24 $12.62 $12.66 $12.21 $12.51 $10.59 228,272
2020-09-23 $13.04 $13.25 $12.51 $12.52 $10.60 292,402
2020-09-22 $13.00 $13.36 $12.84 $13.00 $11.01 298,815
2020-09-21 $13.00 $13.22 $12.62 $12.81 $10.85 192,355
2020-09-18 $13.25 $13.31 $13.00 $13.12 $11.11 406,678
2020-09-17 $13.30 $13.46 $13.03 $13.21 $11.19 167,908
2020-09-16 $13.23 $13.53 $13.20 $13.40 $11.35 224,686
2020-09-15 $13.72 $13.80 $13.05 $13.10 $11.09 246,437
2020-09-14 $13.18 $13.75 $13.18 $13.63 $11.54 199,967
2020-09-11 $13.36 $13.61 $13.18 $13.27 $11.24 150,329
2020-09-10 $13.52 $13.67 $13.33 $13.41 $11.35 184,467
2020-09-09 $13.59 $13.71 $13.35 $13.52 $11.45 204,742
2020-09-08 $13.41 $13.53 $13.20 $13.44 $11.38 125,652
2020-09-04 $13.83 $13.97 $13.28 $13.60 $11.52 231,048
2020-09-03 $13.75 $14.06 $13.58 $13.66 $11.57 134,914
2020-09-02 $14.09 $14.27 $13.72 $13.85 $11.73 248,216
2020-09-01 $14.20 $14.27 $13.78 $14.08 $11.92 162,477
2020-08-31 $14.85 $14.85 $14.21 $14.29 $12.10 238,092
2020-08-28 $14.56 $14.90 $14.37 $14.87 $12.59 209,718
2020-08-27 $14.71 $14.87 $14.22 $14.43 $12.22 337,075
2020-08-26 $14.57 $14.57 $13.90 $14.27 $12.08 272,519
2020-08-25 $14.44 $14.68 $14.29 $14.56 $12.33 319,689
2020-08-24 $15.08 $15.22 $14.59 $14.65 $12.40 204,983
2020-08-21 $15.16 $15.22 $14.92 $15.10 $12.79 193,830
2020-08-20 $15.33 $15.40 $15.13 $15.21 $12.88 262,476
2020-08-19 $15.95 $16.04 $15.45 $15.48 $13.11 183,877
2020-08-18 $15.96 $16.06 $15.66 $15.94 $13.50 457,178
2020-08-17 $15.89 $15.99 $15.51 $15.97 $13.52 232,171
2020-08-14 $15.87 $16.16 $15.63 $15.70 $13.29 271,267
2020-08-13 $15.66 $15.74 $15.34 $15.62 $13.23 183,218
2020-08-12 $15.50 $15.97 $15.46 $15.61 $13.22 280,102
2020-08-11 $15.51 $15.85 $15.26 $15.35 $13.00 246,399
2020-08-10 $14.97 $15.40 $14.93 $15.32 $12.97 191,059
2020-08-07 $14.97 $15.16 $14.80 $15.12 $12.80 295,992
2020-08-06 $14.26 $15.06 $14.15 $15.04 $12.73 317,804
2020-08-05 $14.52 $14.53 $13.70 $14.27 $12.08 420,265
2020-08-04 $13.31 $13.62 $12.88 $13.62 $11.53 278,589
2020-08-03 $13.55 $13.64 $13.13 $13.34 $11.30 411,734
2020-07-31 $13.08 $13.53 $12.82 $13.51 $11.44 576,088
2020-07-30 $13.39 $13.46 $13.13 $13.30 $10.98 407,926
2020-07-29 $13.43 $13.68 $13.36 $13.57 $11.20 262,591
2020-07-28 $13.60 $13.80 $13.45 $13.47 $11.12 345,763
2020-07-27 $13.70 $13.92 $13.53 $13.65 $11.27 202,264
2020-07-24 $13.86 $14.08 $13.69 $13.73 $11.33 361,850
2020-07-23 $13.87 $13.99 $13.55 $13.75 $11.35 167,451
2020-07-22 $14.11 $14.21 $13.83 $13.87 $11.45 194,830
2020-07-21 $13.60 $14.09 $13.60 $14.03 $11.58 325,163
2020-07-20 $13.58 $14.04 $13.26 $13.38 $11.04 367,565
2020-07-17 $13.12 $13.44 $12.99 $13.02 $10.75 394,389
2020-07-16 $13.72 $13.77 $12.95 $13.16 $10.86 392,680
2020-07-15 $13.48 $13.87 $13.35 $13.87 $11.45 312,028
2020-07-14 $13.25 $13.60 $13.09 $13.32 $10.99 339,538
2020-07-13 $13.36 $13.41 $13.00 $13.24 $10.93 365,555
2020-07-10 $13.33 $13.53 $12.96 $13.39 $11.05 281,432
2020-07-09 $13.58 $13.58 $12.99 $13.36 $11.03 250,409
2020-07-08 $13.73 $13.85 $13.30 $13.54 $11.18 310,013
2020-07-07 $13.66 $14.10 $13.57 $13.69 $11.30 306,919
2020-07-06 $14.17 $14.26 $13.54 $13.73 $11.33 253,768
2020-07-02 $14.56 $14.80 $14.02 $14.11 $11.65 319,422
2020-07-01 $14.57 $14.94 $13.95 $14.43 $11.91 271,223
2020-06-30 $14.56 $14.66 $14.23 $14.59 $12.04 238,390
2020-06-29 $14.30 $14.90 $14.03 $14.59 $12.04 228,126
2020-06-26 $14.53 $14.54 $14.12 $14.25 $11.76 276,177
2020-06-25 $15.01 $15.36 $14.57 $14.62 $12.07 307,292
2020-06-24 $15.93 $16.16 $14.85 $15.01 $12.39 547,595
2020-06-23 $16.22 $16.67 $15.90 $16.02 $13.22 458,906
2020-06-22 $16.89 $16.91 $16.25 $16.53 $13.64 441,033
2020-06-19 $17.42 $17.54 $16.41 $16.84 $13.90 1,044,825
2020-06-18 $16.90 $17.57 $16.88 $17.18 $14.18 596,657
2020-06-17 $16.56 $17.70 $16.38 $16.97 $14.01 522,132
2020-06-16 $17.35 $17.62 $16.27 $16.46 $13.59 1,300,864
2020-06-15 $15.50 $17.00 $15.43 $16.85 $13.91 823,958
2020-06-12 $16.40 $16.72 $15.50 $15.90 $13.12 620,152
2020-06-11 $15.94 $16.83 $15.77 $15.98 $13.19 491,275
2020-06-10 $15.85 $17.18 $15.59 $16.75 $13.82 542,210
2020-06-09 $16.24 $16.39 $15.66 $15.93 $13.15 545,720
2020-06-08 $17.00 $17.28 $16.35 $16.45 $13.58 474,854
2020-06-05 $17.25 $17.45 $16.73 $16.73 $13.81 300,934
2020-06-04 $15.99 $16.84 $15.81 $16.75 $13.82 415,436
2020-06-03 $16.03 $16.33 $15.75 $16.16 $13.34 549,786
2020-06-02 $15.27 $16.00 $15.27 $15.90 $13.12 394,634
2020-06-01 $16.15 $16.55 $14.88 $15.19 $12.54 628,511
2020-05-29 $16.38 $16.40 $15.75 $16.16 $13.34 539,495
2020-05-28 $16.87 $16.87 $15.88 $16.11 $13.30 143,422
2020-05-27 $16.95 $16.99 $16.25 $16.80 $13.87 197,537
2020-05-26 $16.31 $16.79 $16.09 $16.60 $13.70 439,408
2020-05-22 $15.66 $16.30 $15.44 $16.04 $13.24 266,433
2020-05-21 $15.78 $15.88 $15.52 $15.69 $12.95 196,003
2020-05-20 $15.75 $15.84 $14.80 $15.51 $12.80 356,731
2020-05-19 $15.30 $15.56 $15.05 $15.38 $12.69 241,119
2020-05-18 $15.38 $15.95 $15.05 $15.20 $12.55 435,406
2020-05-15 $14.13 $15.07 $13.76 $14.70 $12.13 531,298
2020-05-14 $14.12 $14.99 $13.50 $14.30 $11.80 422,288
2020-05-13 $14.82 $15.00 $14.01 $14.13 $11.66 463,509
2020-05-12 $15.24 $15.54 $14.73 $14.82 $12.23 499,826
2020-05-11 $15.38 $15.44 $14.89 $15.24 $12.58 438,279
2020-05-08 $14.29 $15.14 $14.12 $15.10 $12.46 511,407
2020-05-07 $14.54 $14.86 $14.02 $14.06 $11.60 449,587
2020-05-06 $13.99 $14.57 $13.66 $14.34 $11.84 386,126
2020-05-05 $14.12 $14.67 $13.53 $13.80 $11.39 519,596
2020-05-04 $14.03 $14.40 $13.32 $13.88 $11.46 693,617
2020-05-01 $13.66 $14.58 $13.60 $14.46 $11.93 491,331
2020-04-30 $15.54 $15.98 $14.63 $14.73 $11.87 723,210
2020-04-29 $15.82 $15.82 $14.95 $15.48 $12.47 960,629
2020-04-28 $14.00 $14.75 $13.78 $14.50 $11.68 705,065
2020-04-27 $13.81 $13.96 $12.80 $13.75 $11.08 919,921
2020-04-24 $13.01 $13.67 $12.25 $12.94 $10.43 1,242,583
2020-04-23 $13.25 $13.99 $12.77 $13.56 $10.93 550,227
2020-04-22 $12.46 $13.24 $12.13 $12.74 $10.27 576,108
2020-04-21 $12.39 $12.39 $11.75 $12.07 $9.73 533,561
2020-04-20 $12.75 $13.22 $11.92 $12.05 $9.71 907,060
2020-04-17 $12.60 $13.36 $12.56 $13.07 $10.53 1,124,953
2020-04-16 $12.10 $12.79 $11.80 $12.39 $9.98 488,627
2020-04-15 $11.56 $12.23 $11.14 $12.04 $9.70 733,982
2020-04-14 $11.93 $12.89 $11.72 $11.93 $9.61 766,293
2020-04-13 $12.09 $12.33 $11.52 $11.86 $9.56 774,424
2020-04-09 $12.50 $13.25 $11.67 $11.80 $9.51 972,712
2020-04-08 $12.43 $12.80 $11.94 $12.17 $9.81 591,703
2020-04-07 $12.55 $13.40 $12.03 $12.24 $9.86 595,807
2020-04-06 $12.40 $13.07 $11.84 $12.33 $9.94 376,811
2020-04-03 $13.38 $13.58 $11.56 $12.42 $10.01 313,098
2020-04-02 $13.03 $13.84 $12.49 $13.26 $10.69 508,511
2020-04-01 $13.52 $13.53 $12.01 $12.41 $10.00 470,794
2020-03-31 $11.83 $14.20 $11.58 $14.03 $11.31 1,232,722
2020-03-30 $10.40 $11.47 $9.52 $11.46 $9.23 661,209
2020-03-27 $11.00 $11.07 $10.21 $10.42 $8.40 1,004,012
2020-03-26 $11.35 $11.83 $10.52 $11.25 $9.07 1,109,977
2020-03-25 $11.51 $11.97 $10.32 $11.13 $8.97 1,034,328
2020-03-24 $12.22 $12.33 $10.92 $11.14 $8.98 1,609,702
2020-03-23 $13.31 $13.48 $10.85 $11.46 $9.23 1,574,503
2020-03-20 $11.13 $14.83 $11.13 $13.42 $10.81 12,257,879
2020-03-19 $7.34 $11.67 $7.14 $10.97 $8.84 1,372,618
2020-03-18 $8.87 $9.37 $6.57 $7.52 $6.06 1,871,974
2020-03-17 $10.96 $11.00 $9.09 $9.29 $7.49 1,743,202
2020-03-16 $9.30 $11.46 $9.18 $11.02 $8.88 1,354,887
2020-03-13 $13.63 $14.31 $11.61 $12.34 $9.94 2,922,264
2020-03-12 $13.41 $13.73 $11.85 $12.86 $10.36 1,337,751
2020-03-11 $14.28 $14.74 $13.89 $14.38 $11.59 719,749
2020-03-10 $15.25 $15.54 $13.39 $14.53 $11.71 1,099,186
2020-03-09 $14.05 $15.98 $12.65 $14.40 $11.60 911,388
2020-03-06 $21.41 $21.54 $20.24 $20.36 $16.41 436,146
2020-03-05 $21.84 $22.21 $21.78 $22.03 $17.75 330,581
2020-03-04 $22.14 $22.52 $21.77 $22.11 $17.82 426,278
2020-03-03 $21.75 $22.35 $21.57 $21.88 $17.63 388,643
2020-03-02 $20.78 $21.97 $20.67 $21.56 $17.37 402,562
2020-02-28 $20.39 $20.81 $19.78 $20.74 $16.71 859,097
2020-02-27 $21.57 $21.76 $20.84 $20.85 $16.80 702,351
2020-02-26 $22.57 $22.75 $21.91 $21.91 $17.66 806,132
2020-02-25 $23.08 $23.25 $22.50 $22.51 $18.14 539,828
2020-02-24 $22.87 $23.37 $22.68 $23.13 $18.64 384,379
2020-02-21 $23.22 $23.38 $23.09 $23.24 $18.73 424,829
2020-02-20 $23.37 $23.78 $23.21 $23.29 $18.77 320,353
2020-02-19 $23.29 $23.80 $22.87 $23.21 $18.70 789,547
2020-02-18 $23.20 $23.62 $23.20 $23.35 $18.82 391,373
2020-02-14 $23.46 $23.78 $23.31 $23.45 $18.90 443,360
2020-02-13 $23.79 $23.88 $23.30 $23.47 $18.91 653,396
2020-02-12 $23.19 $23.74 $23.10 $23.74 $19.13 268,853
2020-02-11 $22.68 $23.14 $22.63 $23.10 $18.61 216,483
2020-02-10 $22.72 $22.92 $22.36 $22.61 $18.22 237,469
2020-02-07 $22.55 $23.06 $22.53 $22.78 $18.36 183,061
2020-02-06 $23.46 $23.51 $22.53 $22.53 $18.16 611,915
2020-02-05 $23.29 $23.56 $23.27 $23.40 $18.86 215,139
2020-02-04 $23.18 $23.63 $23.04 $23.10 $18.61 454,489
2020-02-03 $22.65 $23.11 $22.65 $23.00 $18.53 332,772
2020-01-31 $23.05 $23.47 $22.63 $22.83 $18.40 246,543
2020-01-30 $23.85 $23.94 $23.49 $23.76 $18.60 302,232
2020-01-29 $23.88 $23.89 $23.46 $23.86 $18.68 215,601
2020-01-28 $24.01 $24.09 $23.68 $23.69 $18.54 263,666
2020-01-27 $23.82 $24.17 $23.79 $23.91 $18.72 315,561
2020-01-24 $24.36 $24.51 $23.96 $24.03 $18.81 247,424
2020-01-23 $23.83 $24.47 $23.82 $24.35 $19.06 254,112
2020-01-22 $24.20 $24.20 $23.77 $23.86 $18.68 273,685
2020-01-21 $24.41 $24.51 $24.12 $24.13 $18.89 294,460
2020-01-17 $24.31 $24.59 $24.11 $24.41 $19.11 480,911
2020-01-16 $24.00 $24.29 $23.89 $24.28 $19.01 162,722
2020-01-15 $24.00 $24.04 $23.78 $23.97 $18.76 183,892
2020-01-14 $23.86 $24.00 $23.64 $24.00 $18.79 172,201
2020-01-13 $23.67 $23.87 $23.57 $23.83 $18.65 314,773
2020-01-10 $23.67 $23.73 $23.36 $23.65 $18.51 277,042
2020-01-09 $23.59 $23.78 $23.36 $23.72 $18.57 162,763
2020-01-08 $23.78 $23.92 $23.31 $23.59 $18.47 244,613
2020-01-07 $23.79 $23.94 $23.33 $23.80 $18.63 267,728
2020-01-06 $22.80 $23.53 $22.80 $23.45 $18.36 287,552
2020-01-03 $22.60 $23.02 $22.53 $22.79 $17.84 193,980
2020-01-02 $22.15 $22.76 $22.15 $22.54 $17.64 287,982
2019-12-31 $22.14 $22.28 $22.04 $22.15 $17.34 446,939
2019-12-30 $22.39 $22.42 $22.13 $22.24 $17.41 513,241
2019-12-27 $22.81 $22.81 $22.30 $22.39 $17.53 187,664
2019-12-26 $22.60 $22.88 $22.60 $22.76 $17.82 125,236
2019-12-24 $22.77 $22.78 $22.59 $22.65 $17.73 62,982
2019-12-23 $22.33 $22.81 $22.23 $22.74 $17.80 333,383
2019-12-20 $22.69 $22.78 $22.23 $22.28 $17.44 873,297
2019-12-19 $22.29 $22.90 $22.28 $22.78 $17.83 269,828
2019-12-18 $22.10 $22.45 $22.01 $22.32 $17.47 531,452
2019-12-17 $22.10 $22.47 $22.04 $22.14 $17.33 1,197,089
2019-12-16 $22.25 $22.33 $22.01 $22.11 $17.31 798,534
2019-12-13 $22.33 $22.52 $22.05 $22.06 $17.27 1,022,336
2019-12-12 $22.50 $22.70 $22.28 $22.35 $17.50 400,220
2019-12-11 $22.53 $22.78 $22.31 $22.41 $17.54 651,333
2019-12-10 $22.37 $22.88 $22.37 $22.50 $17.61 750,723
2019-12-09 $22.19 $22.53 $22.12 $22.48 $17.60 964,943
2019-12-06 $22.07 $22.22 $21.97 $22.14 $17.33 787,655
2019-12-05 $22.25 $22.36 $21.90 $22.00 $17.22 173,164
2019-12-04 $22.13 $22.29 $22.04 $22.13 $17.32 143,655
2019-12-03 $21.83 $22.31 $21.78 $22.13 $17.32 131,681
2019-12-02 $22.35 $22.38 $21.89 $22.00 $17.22 172,596
2019-11-29 $22.22 $22.50 $22.18 $22.36 $17.50 74,295
2019-11-27 $22.15 $22.38 $22.11 $22.31 $17.46 163,519
2019-11-26 $22.25 $22.50 $22.12 $22.14 $17.33 180,275
2019-11-25 $22.45 $22.65 $22.31 $22.37 $17.51 148,977
2019-11-22 $22.55 $22.70 $22.39 $22.54 $17.64 194,813
2019-11-21 $22.26 $22.70 $22.17 $22.65 $17.73 214,180
2019-11-20 $22.38 $22.56 $22.16 $22.24 $17.41 158,961
2019-11-19 $22.44 $22.62 $22.19 $22.42 $17.55 262,402
2019-11-18 $22.90 $22.91 $22.39 $22.46 $17.58 301,674
2019-11-15 $22.74 $22.92 $22.42 $22.76 $17.82 365,136
2019-11-14 $22.89 $22.93 $22.65 $22.82 $17.86 170,131
2019-11-13 $22.98 $23.18 $22.82 $22.87 $17.90 337,080
2019-11-12 $23.23 $23.40 $23.03 $23.05 $18.04 205,589
2019-11-11 $23.20 $23.30 $22.96 $23.18 $18.14 305,708
2019-11-08 $23.00 $23.30 $22.83 $23.24 $18.19 289,897
2019-11-07 $23.15 $23.29 $22.82 $23.06 $18.05 314,617
2019-11-06 $22.87 $23.22 $22.77 $23.10 $18.08 251,134
2019-11-05 $22.74 $22.99 $22.40 $22.97 $17.98 243,768
2019-11-04 $22.80 $22.99 $22.40 $22.68 $17.75 339,380
2019-11-01 $22.83 $23.11 $22.43 $22.68 $17.75 335,660
2019-10-31 $22.78 $22.93 $22.31 $22.85 $17.89 313,023
2019-10-30 $22.75 $22.84 $22.25 $22.75 $17.81 306,355
2019-10-29 $22.34 $22.48 $22.22 $22.24 $17.41 245,944
2019-10-28 $22.73 $22.77 $22.37 $22.40 $17.53 188,191
2019-10-25 $22.79 $22.83 $22.56 $22.73 $17.79 183,507
2019-10-24 $23.67 $23.70 $23.24 $23.53 $17.89 446,304
2019-10-23 $23.62 $23.76 $23.33 $23.52 $17.88 377,909
2019-10-22 $23.15 $23.72 $23.05 $23.60 $17.94 338,770
2019-10-21 $23.12 $23.26 $22.84 $23.15 $17.60 500,151
2019-10-18 $21.80 $23.49 $21.67 $23.13 $17.59 1,027,684
2019-10-17 $21.58 $21.60 $20.81 $21.26 $16.16 522,259
2019-10-16 $21.95 $22.04 $21.28 $21.70 $16.50 475,765
2019-10-15 $21.94 $22.32 $21.85 $21.95 $16.69 348,818
2019-10-14 $22.07 $22.18 $21.75 $21.95 $16.69 750,622
2019-10-11 $22.75 $22.77 $21.90 $22.22 $16.89 592,146
2019-10-10 $22.79 $22.87 $22.35 $22.53 $17.13 487,441
2019-10-09 $23.67 $23.67 $22.72 $22.76 $17.30 366,413
2019-10-08 $23.92 $23.99 $23.33 $23.53 $17.89 324,957
2019-10-07 $24.89 $24.90 $24.02 $24.04 $18.28 430,829
2019-10-04 $25.08 $25.25 $24.81 $24.82 $18.87 124,385
2019-10-03 $25.21 $25.63 $24.96 $25.06 $19.05 235,351
2019-10-02 $25.03 $25.45 $24.91 $25.31 $19.24 278,110
2019-10-01 $25.36 $25.57 $25.04 $25.11 $19.09 259,904
2019-09-30 $25.14 $25.35 $25.13 $25.27 $19.21 359,912
2019-09-27 $24.88 $25.22 $24.80 $25.18 $19.14 229,225
2019-09-26 $24.88 $25.14 $24.84 $25.00 $19.01 139,490
2019-09-25 $25.15 $25.24 $24.75 $24.95 $18.97 219,949
2019-09-24 $25.25 $25.49 $24.95 $25.18 $19.14 297,589
2019-09-23 $25.25 $25.53 $25.02 $25.25 $19.20 312,340
2019-09-20 $25.40 $25.55 $24.54 $24.99 $19.00 6,977,103
2019-09-19 $25.57 $25.90 $25.44 $25.44 $19.34 582,122
2019-09-18 $26.04 $26.19 $25.26 $25.54 $19.42 917,549
2019-09-17 $25.56 $26.23 $25.10 $26.11 $19.85 462,375
2019-09-16 $26.41 $26.44 $24.84 $25.53 $19.41 1,105,013
2019-09-13 $26.25 $26.30 $25.03 $25.81 $19.62 775,785
2019-09-12 $27.16 $27.36 $26.38 $26.40 $20.07 308,563
2019-09-11 $27.17 $27.39 $26.78 $27.30 $20.76 205,414
2019-09-10 $27.88 $28.07 $26.99 $27.09 $20.60 305,735
2019-09-09 $27.31 $28.06 $27.31 $27.89 $21.20 197,804
2019-09-06 $27.05 $27.47 $26.94 $27.31 $20.76 121,431
2019-09-05 $27.15 $27.49 $27.10 $27.21 $20.69 120,119
2019-09-04 $27.06 $27.25 $26.95 $26.99 $20.52 84,308
2019-09-03 $26.88 $27.05 $26.70 $26.95 $20.49 164,945
2019-08-30 $27.45 $27.49 $26.95 $26.95 $20.49 239,351
2019-08-29 $27.27 $27.72 $27.27 $27.32 $20.77 155,380
2019-08-28 $26.48 $27.36 $26.47 $27.14 $20.63 202,507
2019-08-27 $26.68 $26.84 $26.19 $26.38 $20.06 184,554
2019-08-26 $27.29 $27.42 $26.50 $26.57 $20.20 170,113
2019-08-23 $27.42 $27.74 $27.13 $27.17 $20.66 124,384
2019-08-22 $27.58 $27.80 $27.26 $27.54 $20.94 128,294
2019-08-21 $27.41 $27.70 $27.23 $27.67 $21.04 168,938
2019-08-20 $27.51 $27.68 $27.15 $27.32 $20.77 260,057
2019-08-19 $27.32 $27.79 $27.08 $27.48 $20.89 210,273
2019-08-16 $27.19 $27.79 $27.19 $27.48 $20.89 100,922
2019-08-15 $27.57 $27.61 $27.08 $27.18 $20.66 75,940
2019-08-14 $27.36 $27.75 $27.29 $27.53 $20.93 119,074
2019-08-13 $27.39 $27.86 $27.18 $27.76 $21.11 88,555
2019-08-12 $27.38 $27.48 $27.15 $27.35 $20.79 55,200
2019-08-09 $27.48 $27.90 $27.27 $27.42 $20.85 102,167
2019-08-08 $27.50 $27.63 $27.22 $27.53 $20.93 126,053
2019-08-07 $27.22 $27.62 $27.01 $27.45 $20.87 100,470
2019-08-06 $27.45 $27.69 $27.19 $27.47 $20.89 90,424
2019-08-05 $27.75 $27.75 $26.98 $27.42 $20.85 214,848
2019-08-02 $28.38 $28.50 $27.74 $27.92 $21.23 165,529
2019-08-01 $28.92 $29.07 $28.36 $28.44 $21.62 103,281
2019-07-31 $28.80 $29.49 $28.75 $29.12 $22.14 119,854
2019-07-30 $28.32 $28.76 $27.90 $28.71 $21.83 171,894
2019-07-29 $28.40 $28.62 $27.79 $28.32 $21.53 827,614
2019-07-26 $29.02 $29.07 $28.33 $28.40 $21.59 275,045
2019-07-25 $30.25 $30.25 $29.41 $29.45 $21.87 230,855
2019-07-24 $30.61 $30.61 $30.05 $30.08 $22.34 194,083
2019-07-23 $30.23 $30.61 $30.00 $30.58 $22.71 452,574
2019-07-22 $29.37 $30.23 $29.37 $30.18 $22.41 296,428
2019-07-19 $29.07 $29.52 $28.97 $29.24 $21.72 143,966
2019-07-18 $28.72 $29.04 $28.48 $29.00 $21.54 77,693
2019-07-17 $28.96 $29.00 $28.65 $28.76 $21.36 78,745
2019-07-16 $28.83 $28.98 $28.68 $28.93 $21.49 94,710
2019-07-15 $28.83 $29.00 $28.75 $28.76 $21.36 90,451
2019-07-12 $28.81 $28.86 $28.70 $28.72 $21.33 132,419
2019-07-11 $28.46 $28.78 $28.46 $28.78 $21.37 129,545
2019-07-10 $28.33 $28.65 $28.25 $28.46 $21.14 120,879
2019-07-09 $27.87 $28.40 $27.79 $28.25 $20.98 102,776
2019-07-08 $28.08 $28.32 $27.94 $27.97 $20.77 112,502
2019-07-05 $27.83 $28.15 $27.79 $28.05 $20.83 62,379
2019-07-03 $27.99 $28.08 $27.82 $27.98 $20.78 65,267
2019-07-02 $27.79 $28.03 $27.70 $27.91 $20.73 123,723
2019-07-01 $27.76 $28.17 $27.60 $27.79 $20.64 111,569
2019-06-28 $27.21 $27.60 $27.13 $27.50 $20.42 106,030
2019-06-27 $26.61 $27.03 $26.61 $27.00 $20.05 116,483
2019-06-26 $26.79 $27.07 $26.62 $26.63 $19.78 172,306
2019-06-25 $27.21 $27.50 $27.06 $27.06 $20.10 68,475
2019-06-24 $27.15 $27.42 $26.95 $27.30 $20.28 105,416
2019-06-21 $27.35 $27.39 $27.09 $27.09 $20.12 358,174
2019-06-20 $27.53 $27.64 $27.30 $27.34 $20.31 76,247
2019-06-19 $27.03 $27.19 $26.87 $27.12 $20.14 94,125
2019-06-18 $27.52 $27.52 $26.85 $26.91 $19.99 105,629
2019-06-17 $27.20 $27.47 $27.11 $27.28 $20.26 125,347
2019-06-14 $27.46 $27.50 $27.06 $27.24 $20.23 106,288
2019-06-13 $27.45 $27.74 $27.31 $27.43 $20.37 90,017
2019-06-12 $27.40 $27.48 $27.31 $27.39 $20.34 56,344
2019-06-11 $27.50 $27.70 $27.43 $27.49 $20.42 64,158
2019-06-10 $27.37 $27.67 $27.37 $27.46 $20.39 110,722
2019-06-07 $27.44 $27.73 $27.21 $27.40 $20.35 112,255
2019-06-06 $27.21 $27.56 $27.20 $27.32 $20.29 112,597
2019-06-05 $27.23 $27.26 $26.83 $27.07 $20.10 51,245
2019-06-04 $27.02 $27.26 $26.84 $27.16 $20.17 101,452
2019-06-03 $26.51 $26.98 $26.51 $26.81 $19.91 53,818
2019-05-31 $26.57 $26.69 $26.47 $26.59 $19.75 163,991
2019-05-30 $26.85 $26.85 $26.49 $26.67 $19.81 67,142
2019-05-29 $26.52 $26.82 $26.33 $26.70 $19.83 125,227
2019-05-28 $26.88 $26.93 $26.53 $26.79 $19.90 142,902
2019-05-24 $27.02 $27.14 $26.72 $26.81 $19.91 137,139
2019-05-23 $27.38 $27.43 $26.72 $26.88 $19.96 126,650
2019-05-22 $27.65 $27.88 $27.47 $27.51 $20.43 76,205
2019-05-21 $27.55 $27.96 $27.55 $27.79 $20.64 168,502
2019-05-20 $27.69 $27.88 $27.48 $27.55 $20.46 80,338
2019-05-17 $27.85 $28.16 $27.76 $27.80 $20.65 133,214
2019-05-16 $28.21 $28.34 $27.96 $28.09 $20.86 180,960
2019-05-15 $27.88 $28.15 $27.69 $28.08 $20.85 95,681
2019-05-14 $27.63 $28.23 $27.63 $28.03 $20.82 103,471
2019-05-13 $27.71 $27.88 $27.25 $27.40 $20.35 91,241
2019-05-10 $27.28 $27.91 $27.07 $27.73 $20.60 166,912
2019-05-09 $27.21 $27.37 $26.90 $27.10 $20.13 108,184
2019-05-08 $26.97 $27.35 $26.90 $27.20 $20.20 125,158
2019-05-07 $26.75 $27.02 $26.64 $26.96 $20.02 146,420
2019-05-06 $27.18 $27.18 $26.73 $26.93 $20.00 175,727
2019-05-03 $26.80 $27.36 $26.76 $27.29 $20.27 162,617
2019-05-02 $27.10 $27.20 $26.44 $26.59 $19.75 153,035
2019-05-01 $26.98 $27.42 $26.68 $27.10 $20.13 225,063
2019-04-30 $27.78 $27.82 $27.15 $27.19 $20.19 93,799
2019-04-29 $27.20 $27.75 $27.10 $27.54 $20.45 90,171
2019-04-26 $27.96 $28.00 $27.05 $27.20 $20.20 237,280
2019-04-25 $28.38 $28.65 $28.09 $28.63 $20.75 223,195
2019-04-24 $28.63 $28.76 $28.12 $28.36 $20.56 229,915
2019-04-23 $28.96 $29.21 $28.57 $28.57 $20.71 211,077
2019-04-22 $28.48 $28.98 $28.33 $28.88 $20.93 222,418
2019-04-18 $27.73 $28.36 $27.65 $28.24 $20.47 177,932
2019-04-17 $27.73 $27.93 $27.62 $27.71 $20.09 52,940
2019-04-16 $28.06 $28.32 $27.63 $27.64 $20.03 156,229
2019-04-15 $27.57 $28.31 $27.46 $28.16 $20.41 253,105
2019-04-12 $27.36 $27.73 $27.18 $27.59 $20.00 162,535
2019-04-11 $27.23 $27.29 $27.04 $27.18 $19.70 205,791
2019-04-10 $27.26 $27.35 $27.04 $27.11 $19.65 150,291
2019-04-09 $27.01 $27.22 $26.74 $27.10 $19.64 219,621
2019-04-08 $27.08 $27.21 $27.03 $27.04 $19.60 103,491
2019-04-05 $27.12 $27.20 $27.05 $27.10 $19.64 101,999
2019-04-04 $27.10 $27.22 $26.99 $27.04 $19.60 82,612
2019-04-03 $27.33 $27.38 $27.09 $27.10 $19.64 106,345
2019-04-02 $27.15 $27.41 $26.97 $27.18 $19.70 99,060
2019-04-01 $27.77 $27.77 $27.02 $27.15 $19.68 106,273
2019-03-29 $27.16 $27.26 $26.98 $26.99 $19.56 148,599
2019-03-28 $27.19 $27.34 $27.08 $27.13 $19.67 79,307
2019-03-27 $27.31 $27.40 $27.10 $27.17 $19.69 110,404
2019-03-26 $27.41 $27.52 $27.19 $27.29 $19.78 215,196
2019-03-25 $27.78 $27.82 $27.19 $27.21 $19.72 187,461
2019-03-22 $27.98 $28.04 $27.67 $27.75 $20.11 132,174
2019-03-21 $28.06 $28.30 $28.06 $28.15 $20.40 172,383
2019-03-20 $28.25 $28.36 $27.95 $28.09 $20.36 128,981
2019-03-19 $28.32 $28.43 $28.16 $28.20 $20.44 154,179
2019-03-18 $28.13 $28.37 $28.10 $28.28 $20.50 124,513
2019-03-15 $28.27 $28.32 $27.87 $28.08 $20.35 636,684
2019-03-14 $28.37 $28.37 $28.14 $28.24 $20.47 109,178
2019-03-13 $28.41 $28.83 $28.33 $28.44 $20.61 136,727
2019-03-12 $29.12 $29.16 $28.28 $28.40 $20.59 248,027
2019-03-11 $28.68 $29.52 $28.68 $29.08 $21.08 595,598
2019-03-08 $28.41 $28.65 $28.26 $28.53 $20.68 225,571
2019-03-07 $28.49 $28.76 $28.32 $28.45 $20.62 230,092
2019-03-06 $28.86 $28.88 $28.56 $28.60 $20.73 176,068
2019-03-05 $29.17 $29.20 $28.77 $28.84 $20.90 113,049
2019-03-04 $29.10 $29.23 $28.94 $29.10 $21.09 136,004
2019-03-01 $29.25 $29.69 $29.12 $29.21 $21.17 119,085
2019-02-28 $29.48 $29.48 $28.75 $29.17 $21.14 593,095
2019-02-27 $29.12 $29.45 $28.82 $29.36 $21.28 156,264
2019-02-26 $28.95 $29.28 $28.85 $29.12 $21.11 175,293
2019-02-25 $28.59 $29.29 $28.41 $29.12 $21.11 246,042
2019-02-22 $28.33 $28.60 $28.30 $28.54 $20.69 177,392
2019-02-21 $28.43 $28.54 $28.13 $28.31 $20.52 201,389
2019-02-20 $29.06 $29.14 $28.40 $28.65 $20.77 207,449
2019-02-19 $29.50 $29.85 $28.83 $28.93 $20.97 223,283
2019-02-15 $29.70 $29.80 $29.15 $29.71 $21.54 164,136
2019-02-14 $29.31 $29.73 $29.23 $29.56 $21.43 151,530
2019-02-13 $29.69 $29.87 $28.84 $29.29 $21.23 195,822
2019-02-12 $29.26 $29.68 $28.94 $29.59 $21.45 188,416
2019-02-11 $28.62 $29.07 $28.62 $28.86 $20.92 87,259
2019-02-08 $28.77 $28.77 $28.45 $28.66 $20.77 99,800
2019-02-07 $28.67 $28.99 $28.52 $28.64 $20.76 184,573
2019-02-06 $29.30 $29.35 $28.67 $28.88 $20.93 130,765
2019-02-05 $29.59 $29.75 $29.25 $29.35 $21.27 60,404
2019-02-04 $29.76 $29.82 $29.56 $29.64 $21.48 119,514
2019-02-01 $29.86 $30.15 $29.52 $29.80 $21.60 172,579
2019-01-31 $30.62 $31.08 $30.20 $30.68 $21.75 219,538
2019-01-30 $30.64 $30.85 $30.27 $30.61 $21.70 139,336
2019-01-29 $30.51 $30.71 $30.14 $30.49 $21.62 163,053
2019-01-28 $30.25 $30.51 $29.95 $30.45 $21.59 202,466
2019-01-25 $30.27 $30.54 $30.06 $30.38 $21.54 176,036
2019-01-24 $30.01 $30.23 $29.74 $30.10 $21.34 106,872
2019-01-23 $29.60 $30.02 $29.10 $29.99 $21.26 169,304
2019-01-22 $30.60 $30.64 $29.34 $29.37 $20.82 168,645
2019-01-18 $30.68 $30.90 $30.15 $30.74 $21.79 98,269
2019-01-17 $29.70 $30.51 $29.70 $30.47 $21.60 223,971
2019-01-16 $29.81 $29.97 $29.60 $29.70 $21.06 140,204
2019-01-15 $29.17 $29.84 $29.17 $29.65 $21.02 115,142
2019-01-14 $29.50 $29.64 $28.90 $29.23 $20.72 278,384
2019-01-11 $29.82 $30.07 $29.27 $29.72 $21.07 212,783
2019-01-10 $30.74 $30.78 $29.80 $30.02 $21.28 180,769
2019-01-09 $30.57 $30.72 $30.13 $30.71 $21.77 196,542
2019-01-08 $30.42 $30.58 $30.05 $30.15 $21.38 201,674
2019-01-07 $29.98 $30.74 $29.73 $29.96 $21.24 221,692
2019-01-04 $29.10 $30.27 $29.10 $29.97 $21.25 194,684
2019-01-03 $28.69 $29.43 $28.59 $28.80 $20.42 132,215
2019-01-02 $28.34 $29.24 $28.28 $28.58 $20.26 132,023
2018-12-31 $28.95 $29.10 $28.37 $28.56 $20.25 178,789
2018-12-28 $28.67 $28.98 $28.16 $28.74 $20.38 270,610
2018-12-27 $28.21 $28.93 $27.16 $28.78 $20.40 326,843
2018-12-26 $27.29 $28.59 $27.02 $28.57 $20.26 367,804
2018-12-24 $27.81 $27.94 $27.16 $27.18 $19.27 211,381
2018-12-21 $28.74 $29.22 $27.70 $27.90 $19.78 480,839
2018-12-20 $28.83 $29.70 $28.09 $28.84 $20.45 530,072
2018-12-19 $29.14 $29.59 $28.41 $29.23 $20.72 754,372
2018-12-18 $29.00 $29.33 $27.97 $28.43 $20.16 247,595
2018-12-17 $30.56 $30.98 $28.83 $28.96 $20.53 325,951
2018-12-14 $30.06 $31.23 $30.04 $30.62 $21.71 703,390
2018-12-13 $28.73 $30.21 $28.62 $30.17 $21.39 444,109
2018-12-12 $29.04 $29.26 $28.59 $28.65 $20.31 380,924
2018-12-11 $28.84 $29.59 $28.41 $28.65 $20.31 385,241
2018-12-10 $28.42 $28.92 $28.17 $28.76 $20.39 180,219
2018-12-07 $28.71 $28.98 $28.33 $28.45 $20.17 387,286
2018-12-06 $27.75 $28.46 $27.56 $28.42 $20.15 160,932
2018-12-04 $28.50 $28.76 $28.01 $28.09 $19.91 225,155
2018-12-03 $28.56 $28.71 $27.97 $28.55 $20.24 195,077
2018-11-30 $28.70 $28.71 $28.08 $28.13 $19.94 216,845
2018-11-29 $28.73 $29.03 $28.22 $28.66 $20.32 158,140
2018-11-28 $28.40 $28.82 $28.06 $28.74 $20.38 160,495
2018-11-27 $28.33 $28.55 $28.01 $28.29 $20.06 156,702
2018-11-26 $28.50 $28.82 $28.32 $28.47 $20.18 91,227
2018-11-23 $28.31 $28.62 $28.01 $28.44 $20.16 58,579
2018-11-21 $28.00 $28.89 $27.96 $28.57 $20.26 119,106
2018-11-20 $28.49 $28.61 $27.50 $27.96 $19.82 151,987
2018-11-19 $28.74 $29.08 $28.33 $28.65 $20.31 132,297
2018-11-16 $29.09 $29.43 $28.52 $28.74 $20.38 124,864
2018-11-15 $28.80 $29.28 $28.74 $29.06 $20.60 88,270
2018-11-14 $29.23 $29.39 $28.67 $29.00 $20.56 166,367
2018-11-13 $29.54 $30.28 $29.03 $29.09 $20.62 108,829
2018-11-12 $30.00 $30.30 $29.44 $29.65 $21.02 71,140
2018-11-09 $29.40 $30.00 $29.06 $29.99 $21.26 155,216
2018-11-08 $29.91 $30.47 $29.29 $29.40 $20.84 108,789
2018-11-07 $29.63 $30.06 $29.29 $29.85 $21.16 120,982
2018-11-06 $29.02 $30.16 $28.97 $29.37 $20.82 156,332
2018-11-05 $28.74 $29.31 $28.66 $29.00 $20.56 113,456
2018-11-02 $28.86 $29.29 $28.57 $28.62 $20.29 123,983
2018-11-01 $29.16 $29.62 $28.77 $28.90 $20.49 120,984
2018-10-31 $29.61 $30.43 $29.11 $29.12 $20.65 139,398
2018-10-30 $29.50 $30.75 $29.01 $29.53 $20.94 105,516
2018-10-29 $29.57 $30.22 $29.15 $29.63 $21.01 133,588
2018-10-26 $29.63 $30.01 $29.13 $29.49 $20.91 120,058
2018-10-25 $31.19 $31.31 $30.34 $30.34 $21.04 163,376
2018-10-24 $30.89 $31.63 $30.72 $31.05 $21.53 156,672
2018-10-23 $30.60 $31.10 $30.14 $30.97 $21.47 115,340
2018-10-22 $30.76 $31.47 $30.75 $30.90 $21.42 97,455
2018-10-19 $31.12 $31.28 $30.57 $30.68 $21.27 138,319
2018-10-18 $31.35 $31.93 $30.93 $30.99 $21.49 163,912
2018-10-17 $31.30 $31.61 $30.89 $31.50 $21.84 222,907
2018-10-16 $30.28 $31.56 $30.28 $31.35 $21.74 156,455
2018-10-15 $31.41 $31.41 $30.13 $30.17 $20.92 153,582
2018-10-12 $31.27 $31.62 $30.42 $30.73 $21.31 242,857
2018-10-11 $31.05 $31.65 $30.79 $31.10 $21.56 124,826
2018-10-10 $32.27 $32.35 $31.14 $31.20 $21.63 116,115
2018-10-09 $31.24 $32.31 $31.24 $32.20 $22.33 84,241
2018-10-08 $31.16 $31.67 $31.07 $31.27 $21.68 88,680
2018-10-05 $31.46 $31.81 $31.11 $31.25 $21.67 58,737
2018-10-04 $31.71 $31.79 $31.35 $31.41 $21.78 64,639
2018-10-03 $31.37 $31.85 $31.37 $31.68 $21.96 88,428
2018-10-02 $31.98 $31.98 $31.10 $31.32 $21.72 167,219
2018-10-01 $31.70 $32.07 $31.55 $31.81 $22.05 182,812
2018-09-28 $31.43 $31.83 $31.36 $31.46 $21.81 119,926
2018-09-27 $31.50 $31.78 $31.20 $31.58 $21.90 105,328
2018-09-26 $31.20 $31.57 $30.96 $31.34 $21.73 136,940
2018-09-25 $32.28 $32.39 $30.85 $31.21 $21.64 318,397
2018-09-24 $32.50 $33.29 $32.48 $32.87 $22.79 210,909
2018-09-21 $33.12 $33.40 $32.48 $32.55 $22.57 494,330
2018-09-20 $32.95 $33.40 $32.69 $33.12 $22.96 237,589
2018-09-19 $31.54 $33.19 $31.52 $32.95 $22.85 633,679
2018-09-18 $31.18 $31.68 $31.12 $31.67 $21.96 245,488
2018-09-17 $30.68 $31.09 $30.64 $31.05 $21.53 319,564
2018-09-14 $29.97 $30.68 $29.80 $30.68 $21.27 238,922
2018-09-13 $29.73 $30.17 $29.59 $29.81 $20.67 439,891
2018-09-12 $29.50 $30.34 $29.50 $29.72 $20.61 304,747
2018-09-11 $29.20 $29.49 $28.95 $29.49 $20.45 250,167
2018-09-10 $29.42 $29.42 $28.99 $29.17 $20.22 291,335
2018-09-07 $29.32 $29.32 $28.66 $29.15 $20.21 215,308
2018-09-06 $29.74 $29.79 $29.07 $29.30 $20.31 207,585
2018-09-05 $29.83 $29.83 $29.38 $29.71 $20.60 259,165
2018-09-04 $28.98 $29.89 $28.79 $29.77 $20.64 380,778
2018-08-31 $29.25 $29.25 $28.55 $28.96 $20.08 204,195
2018-08-30 $29.11 $29.28 $28.56 $29.21 $20.25 211,133
2018-08-29 $29.51 $29.75 $29.11 $29.11 $20.18 217,590
2018-08-28 $30.24 $30.26 $29.51 $29.51 $20.46 246,112
2018-08-27 $30.67 $30.75 $30.04 $30.17 $20.92 286,580
2018-08-24 $31.68 $31.68 $30.43 $30.69 $21.28 271,899
2018-08-23 $31.56 $31.68 $31.44 $31.45 $21.81 64,168
2018-08-22 $31.38 $31.73 $31.35 $31.57 $21.89 108,881
2018-08-21 $31.64 $31.70 $31.40 $31.40 $21.77 138,260
2018-08-20 $31.77 $31.96 $31.53 $31.64 $21.94 165,980
2018-08-17 $31.48 $31.90 $31.32 $31.56 $21.88 135,072
2018-08-16 $31.77 $31.77 $31.17 $31.53 $21.86 106,409
2018-08-15 $31.63 $31.77 $30.93 $31.57 $21.89 152,871
2018-08-14 $31.97 $32.10 $31.40 $31.83 $22.07 124,691
2018-08-13 $32.37 $32.57 $31.59 $31.73 $22.00 218,870
2018-08-10 $32.75 $34.00 $32.32 $32.59 $22.60 1,457,599
2018-08-09 $32.15 $32.66 $32.07 $32.64 $22.63 342,266
2018-08-08 $31.27 $32.30 $31.14 $32.01 $22.19 271,169
2018-08-07 $30.72 $31.63 $30.72 $31.47 $21.82 310,342
2018-08-06 $30.73 $30.95 $30.47 $30.93 $21.44 149,317
2018-08-03 $30.41 $30.75 $30.25 $30.73 $21.31 86,771
2018-08-02 $29.72 $30.58 $29.65 $30.53 $21.17 148,402
2018-08-01 $30.30 $30.68 $29.56 $29.80 $20.66 281,134
2018-07-31 $31.07 $31.11 $30.60 $30.98 $21.48 107,230
2018-07-30 $30.40 $31.17 $30.40 $30.97 $21.47 220,632
2018-07-27 $30.89 $31.06 $30.25 $30.39 $21.07 189,871
2018-07-26 $30.99 $31.78 $30.99 $31.65 $21.48 257,802
2018-07-25 $30.35 $31.00 $30.19 $31.00 $21.04 290,396
2018-07-24 $30.34 $30.56 $30.01 $30.20 $20.49 163,388
2018-07-23 $30.14 $30.21 $29.89 $30.16 $20.47 285,080
2018-07-20 $30.20 $30.40 $29.78 $30.01 $20.36 156,189
2018-07-19 $29.53 $30.50 $29.53 $30.23 $20.51 301,109
2018-07-18 $29.06 $30.28 $28.91 $29.25 $19.85 459,856
2018-07-17 $29.12 $29.29 $28.90 $29.07 $19.73 124,511
2018-07-16 $29.35 $29.45 $28.90 $29.30 $19.88 130,879
2018-07-13 $29.00 $29.49 $28.93 $29.27 $19.86 203,307
2018-07-12 $28.28 $29.12 $28.25 $28.96 $19.65 84,308
2018-07-11 $28.09 $28.67 $28.07 $28.28 $19.19 121,457
2018-07-10 $28.37 $28.63 $28.18 $28.35 $19.24 86,139
2018-07-09 $28.35 $28.56 $28.11 $28.40 $19.27 113,766
2018-07-06 $28.17 $28.49 $28.10 $28.28 $19.19 92,415
2018-07-05 $28.27 $28.59 $28.06 $28.24 $19.16 85,391
2018-07-03 $27.90 $28.42 $27.90 $28.08 $19.05 86,679
2018-07-02 $28.15 $28.27 $27.85 $27.85 $18.90 111,191
2018-06-29 $28.01 $28.54 $27.97 $28.26 $19.18 141,212
2018-06-28 $28.68 $28.68 $27.86 $27.99 $18.99 216,307
2018-06-27 $29.07 $29.36 $28.53 $28.68 $19.46 292,737
2018-06-26 $28.73 $29.29 $28.60 $29.11 $19.75 128,521
2018-06-25 $29.60 $29.60 $28.62 $28.74 $19.50 123,735
2018-06-22 $30.10 $30.22 $29.22 $29.51 $20.03 121,429
2018-06-21 $29.63 $29.93 $29.48 $29.78 $20.21 82,100
2018-06-20 $29.94 $29.95 $29.70 $29.90 $20.29 132,257
2018-06-19 $29.66 $29.86 $29.59 $29.62 $20.10 69,850
2018-06-18 $29.62 $30.00 $29.60 $29.87 $20.27 141,948
2018-06-15 $29.25 $29.89 $29.23 $29.81 $20.23 748,539
2018-06-14 $29.39 $29.56 $29.26 $29.37 $19.93 91,114
2018-06-13 $29.80 $29.86 $29.19 $29.19 $19.81 96,240
2018-06-12 $29.64 $30.09 $29.60 $29.82 $20.24 115,144
2018-06-11 $29.20 $29.72 $29.20 $29.66 $20.13 116,387
2018-06-08 $29.75 $29.79 $29.18 $29.29 $19.88 90,936
2018-06-07 $29.55 $29.92 $29.48 $29.78 $20.21 151,501
2018-06-06 $29.74 $29.74 $29.25 $29.55 $20.05 99,818
2018-06-05 $29.93 $30.02 $29.67 $29.81 $20.23 103,580
2018-06-04 $29.52 $29.91 $29.25 $29.91 $20.30 207,378
2018-06-01 $29.52 $29.68 $29.18 $29.45 $19.98 128,929
2018-05-31 $29.03 $29.49 $29.03 $29.38 $19.94 71,421
2018-05-30 $28.90 $29.46 $28.75 $29.26 $19.86 124,913
2018-05-29 $28.56 $29.15 $28.56 $28.68 $19.46 101,595
2018-05-25 $28.74 $29.23 $28.55 $28.82 $19.56 92,651
2018-05-24 $28.98 $29.25 $28.68 $28.88 $19.60 109,652
2018-05-23 $29.23 $29.62 $29.09 $29.19 $19.81 184,373
2018-05-22 $29.73 $29.81 $29.21 $29.39 $19.94 170,565
2018-05-21 $29.81 $29.92 $29.56 $29.64 $20.11 129,604
2018-05-18 $29.75 $30.21 $29.71 $29.86 $20.26 171,056
2018-05-17 $30.06 $30.63 $29.77 $29.86 $20.26 179,873
2018-05-16 $29.82 $30.03 $29.68 $29.86 $20.26 86,548
2018-05-15 $29.56 $29.76 $29.50 $29.69 $20.15 117,052
2018-05-14 $29.08 $29.80 $29.08 $29.69 $20.15 77,760
2018-05-11 $29.24 $29.69 $28.88 $29.09 $19.74 172,239
2018-05-10 $29.27 $29.43 $29.09 $29.16 $19.79 130,856
2018-05-09 $28.88 $29.48 $28.88 $29.08 $19.73 114,191
2018-05-08 $28.89 $28.97 $28.12 $28.71 $19.48 101,917
2018-05-07 $29.15 $29.41 $28.52 $28.68 $19.46 176,986
2018-05-04 $28.55 $28.94 $28.45 $28.92 $19.62 101,533
2018-05-03 $28.89 $29.18 $28.12 $28.55 $19.37 142,267
2018-05-02 $29.04 $29.83 $28.72 $28.77 $19.52 95,425
2018-05-01 $28.60 $29.52 $28.60 $29.25 $19.85 90,788
2018-04-30 $29.30 $29.78 $29.10 $29.31 $19.89 143,627
2018-04-27 $29.26 $29.56 $28.78 $29.36 $19.92 100,997
2018-04-26 $30.04 $30.55 $29.36 $29.79 $19.77 116,713
2018-04-25 $29.20 $30.11 $29.05 $29.98 $19.90 101,285
2018-04-24 $30.20 $30.40 $29.23 $29.30 $19.45 143,747
2018-04-23 $29.55 $31.09 $29.45 $30.17 $20.03 204,028
2018-04-20 $29.06 $29.66 $28.89 $29.31 $19.46 154,388
2018-04-19 $29.43 $29.66 $28.74 $28.85 $19.15 78,836
2018-04-18 $29.37 $29.97 $29.37 $29.39 $19.51 93,621
2018-04-17 $29.30 $30.16 $29.20 $29.26 $19.42 121,295
2018-04-16 $27.98 $29.31 $27.80 $29.08 $19.30 207,740
2018-04-13 $28.25 $28.43 $27.63 $27.98 $18.57 141,802
2018-04-12 $28.60 $28.60 $27.98 $28.22 $18.73 176,797
2018-04-11 $27.96 $28.63 $27.69 $28.47 $18.90 131,173
2018-04-10 $27.74 $28.34 $27.30 $28.10 $18.65 145,429
2018-04-09 $27.66 $27.75 $27.18 $27.25 $18.09 90,889
2018-04-06 $27.45 $27.87 $27.09 $27.35 $18.15 138,162
2018-04-05 $27.85 $28.23 $27.65 $27.84 $18.48 86,587
2018-04-04 $27.43 $28.10 $27.43 $27.71 $18.39 120,375
2018-04-03 $27.37 $27.89 $26.88 $27.79 $18.45 146,567
2018-04-02 $27.60 $27.99 $27.07 $27.40 $18.19 81,853
2018-03-29 $26.94 $27.95 $26.94 $27.57 $18.30 150,154
2018-03-28 $26.95 $27.95 $26.91 $26.94 $17.88 160,062
2018-03-27 $26.94 $27.35 $26.50 $26.92 $17.87 141,808
2018-03-26 $26.70 $27.16 $26.09 $26.73 $17.74 241,652
2018-03-23 $27.14 $27.22 $26.48 $26.50 $17.59 213,723
2018-03-22 $27.73 $27.96 $27.00 $27.24 $18.08 205,173
2018-03-21 $27.82 $28.22 $27.70 $27.89 $18.51 184,292
2018-03-20 $28.80 $28.88 $27.81 $27.92 $18.53 190,693
2018-03-19 $29.55 $29.65 $28.42 $28.78 $19.10 226,552
2018-03-16 $28.80 $30.21 $28.80 $29.52 $19.59 658,042
2018-03-15 $30.17 $30.48 $27.50 $29.01 $19.26 425,835
2018-03-14 $30.52 $30.77 $30.08 $30.20 $20.05 165,067
2018-03-13 $30.17 $30.65 $30.05 $30.47 $20.23 158,143
2018-03-12 $29.17 $30.43 $29.17 $30.06 $19.95 152,645
2018-03-09 $29.09 $29.31 $28.60 $29.17 $19.36 124,653
2018-03-08 $29.13 $29.25 $28.68 $28.97 $19.23 93,619
2018-03-07 $28.64 $29.50 $28.64 $29.03 $19.27 180,653
2018-03-06 $29.00 $29.15 $28.54 $28.72 $19.06 128,973
2018-03-05 $28.55 $29.22 $28.55 $28.83 $19.14 69,284
2018-03-02 $29.15 $29.15 $28.50 $28.64 $19.01 136,609
2018-03-01 $29.50 $29.77 $29.21 $29.37 $19.50 108,353
2018-02-28 $30.08 $30.43 $29.35 $29.40 $19.52 291,061
2018-02-27 $30.60 $30.77 $29.82 $30.13 $20.00 167,117
2018-02-26 $31.03 $31.03 $30.50 $30.69 $20.37 139,104
2018-02-23 $31.30 $31.59 $30.87 $30.99 $20.57 144,130
2018-02-22 $30.93 $31.02 $29.96 $30.96 $20.55 265,774
2018-02-21 $31.29 $31.38 $30.70 $30.76 $20.42 132,708
2018-02-20 $30.25 $31.59 $30.25 $31.06 $20.62 249,725
2018-02-16 $29.83 $30.17 $29.55 $29.75 $19.75 246,333
2018-02-15 $30.23 $30.48 $29.76 $30.07 $19.96 158,639
2018-02-14 $30.35 $30.60 $30.10 $30.22 $20.06 91,107
2018-02-13 $30.68 $30.80 $30.31 $30.42 $20.19 85,156
2018-02-12 $30.03 $30.90 $29.80 $30.67 $20.36 173,215
2018-02-09 $29.92 $30.01 $28.48 $29.74 $19.74 415,030
2018-02-08 $30.70 $30.93 $29.49 $29.61 $19.65 133,536
2018-02-07 $30.72 $31.29 $30.27 $30.70 $20.38 160,604
2018-02-06 $29.77 $31.18 $29.62 $30.97 $20.56 167,526
2018-02-05 $30.29 $30.61 $29.63 $30.19 $20.04 255,890
2018-02-02 $30.70 $30.81 $30.28 $30.48 $20.23 341,495
2018-02-01 $31.54 $31.59 $31.24 $31.45 $20.44 188,305
2018-01-31 $31.39 $31.54 $31.10 $31.39 $20.40 117,082
2018-01-30 $31.57 $31.75 $30.86 $31.34 $20.37 211,673
2018-01-29 $32.38 $32.38 $31.59 $31.74 $20.63 147,434
2018-01-26 $31.80 $32.63 $31.80 $32.43 $21.08 209,437
2018-01-25 $32.19 $32.31 $31.86 $31.98 $20.78 122,281
2018-01-24 $32.53 $32.53 $32.02 $32.18 $20.91 139,769
2018-01-23 $32.45 $32.52 $32.06 $32.40 $21.06 151,740
2018-01-22 $31.90 $32.43 $31.76 $32.31 $21.00 234,805
2018-01-19 $31.69 $31.94 $31.51 $31.79 $20.66 221,141
2018-01-18 $32.35 $32.52 $31.76 $31.82 $20.68 212,527
2018-01-17 $32.56 $32.58 $32.11 $32.31 $21.00 161,284
2018-01-16 $32.67 $32.75 $32.24 $32.45 $21.09 195,347
2018-01-12 $32.79 $33.06 $31.99 $32.66 $21.23 309,740
2018-01-11 $32.60 $32.91 $32.53 $32.67 $21.23 199,815
2018-01-10 $32.56 $32.89 $32.36 $32.37 $21.04 144,081
2018-01-09 $33.24 $33.40 $32.41 $32.43 $21.08 164,123
2018-01-08 $33.55 $33.59 $32.96 $33.14 $21.54 195,960
2018-01-05 $33.18 $33.65 $32.83 $33.40 $21.71 229,794
2018-01-04 $33.79 $33.97 $33.35 $33.67 $21.88 125,956
2018-01-03 $33.15 $33.84 $33.01 $33.55 $21.80 200,437
2018-01-02 $32.55 $33.15 $32.51 $33.00 $21.45 122,248
2017-12-29 $32.64 $32.83 $32.25 $32.49 $21.12 146,089
2017-12-28 $32.45 $32.83 $32.37 $32.57 $21.17 106,202
2017-12-27 $32.50 $32.84 $32.32 $32.54 $21.15 119,698
2017-12-26 $32.20 $32.73 $32.20 $32.45 $21.09 144,399
2017-12-22 $32.17 $32.59 $32.17 $32.29 $20.99 108,511
2017-12-21 $32.27 $32.80 $32.00 $32.38 $21.04 155,446
2017-12-20 $32.42 $32.42 $31.90 $32.27 $20.97 162,193
2017-12-19 $32.75 $33.00 $32.08 $32.25 $20.96 220,748
2017-12-18 $33.35 $33.43 $32.00 $32.77 $21.30 372,182
2017-12-15 $34.00 $34.44 $33.84 $33.90 $22.03 335,821
2017-12-14 $33.74 $34.62 $33.74 $33.99 $22.09 161,538
2017-12-13 $34.04 $34.42 $33.62 $33.85 $22.00 153,195
2017-12-12 $33.70 $34.09 $33.40 $34.07 $22.14 253,794
2017-12-11 $33.36 $33.77 $33.18 $33.75 $21.93 157,491
2017-12-08 $33.48 $34.10 $33.04 $33.22 $21.59 220,705
2017-12-07 $33.12 $33.31 $32.85 $33.05 $21.48 163,254
2017-12-06 $33.76 $33.76 $32.65 $33.08 $21.50 194,251
2017-12-05 $33.66 $34.35 $33.41 $33.74 $21.93 129,816
2017-12-04 $34.09 $34.50 $33.75 $33.76 $21.94 136,397
2017-12-01 $33.62 $34.11 $33.09 $34.09 $22.16 153,426
2017-11-30 $32.57 $33.68 $32.17 $33.11 $21.52 241,208
2017-11-29 $32.03 $32.52 $31.83 $32.45 $21.09 377,069
2017-11-28 $32.17 $32.28 $31.73 $31.98 $20.78 97,502
2017-11-27 $32.41 $32.42 $31.89 $32.01 $20.80 91,533
2017-11-24 $32.13 $32.46 $31.86 $32.42 $21.07 27,889
2017-11-22 $31.79 $32.27 $31.75 $32.07 $20.84 78,104
2017-11-21 $32.11 $32.11 $31.61 $31.75 $20.64 150,484
2017-11-20 $32.20 $32.22 $31.61 $31.81 $20.67 195,417
2017-11-17 $32.58 $32.74 $32.11 $32.22 $20.94 101,831
2017-11-16 $32.46 $32.78 $32.22 $32.25 $20.96 58,399
2017-11-15 $32.11 $32.51 $31.56 $32.23 $20.95 109,580
2017-11-14 $32.30 $32.57 $31.96 $32.08 $20.85 98,976
2017-11-13 $32.61 $32.92 $31.70 $32.30 $20.99 181,728
2017-11-10 $32.95 $33.58 $32.74 $32.75 $21.28 63,800
2017-11-09 $33.05 $33.39 $32.64 $32.90 $21.38 101,538
2017-11-08 $33.30 $33.68 $33.00 $33.00 $21.45 76,126
2017-11-07 $33.59 $33.75 $33.16 $33.46 $21.75 108,777
2017-11-06 $34.03 $34.03 $33.56 $33.79 $21.96 122,006
2017-11-03 $33.99 $34.37 $33.57 $34.01 $22.10 127,826
2017-11-02 $35.67 $35.73 $34.60 $34.81 $22.20 139,436
2017-11-01 $34.24 $35.84 $34.18 $35.62 $22.72 220,279
2017-10-31 $34.50 $34.50 $33.27 $34.19 $21.81 178,018
2017-10-30 $33.63 $34.20 $33.38 $34.14 $21.78 148,453
2017-10-27 $32.79 $34.00 $32.72 $33.53 $21.39 135,097
2017-10-26 $32.29 $32.81 $32.04 $32.58 $20.78 146,052
2017-10-25 $32.82 $32.84 $31.75 $32.26 $20.58 186,683
2017-10-24 $33.60 $33.65 $32.75 $32.87 $20.97 125,725
2017-10-23 $33.94 $34.15 $33.12 $33.30 $21.24 144,558
2017-10-20 $34.05 $34.05 $33.42 $33.68 $21.48 163,658
2017-10-19 $33.06 $33.88 $33.04 $33.68 $21.48 166,695
2017-10-18 $33.81 $34.23 $33.20 $33.56 $21.41 139,963
2017-10-17 $33.95 $34.09 $33.66 $33.94 $21.65 115,943
2017-10-16 $34.13 $34.30 $33.74 $33.85 $21.59 72,065
2017-10-13 $34.49 $34.49 $33.70 $34.04 $21.71 115,610
2017-10-12 $34.28 $34.48 $33.91 $34.01 $21.69 163,145
2017-10-11 $34.36 $34.82 $34.24 $34.50 $22.01 161,210
2017-10-10 $34.85 $34.85 $34.17 $34.43 $21.96 75,063
2017-10-09 $34.66 $34.83 $34.37 $34.46 $21.98 76,444
2017-10-06 $34.13 $34.66 $34.13 $34.64 $22.09 134,180
2017-10-05 $34.31 $34.63 $34.07 $34.53 $22.02 227,712
2017-10-04 $33.85 $34.67 $33.59 $34.56 $22.04 166,218
2017-10-03 $33.75 $34.28 $33.57 $33.82 $21.57 223,925
2017-10-02 $33.11 $33.80 $33.02 $33.70 $21.49 179,597
2017-09-29 $35.44 $35.65 $33.11 $33.40 $21.30 504,358
2017-09-28 $35.04 $35.04 $34.09 $34.24 $21.84 182,848
2017-09-27 $35.33 $35.33 $34.11 $34.93 $22.28 324,133
2017-09-26 $35.44 $35.56 $34.65 $34.95 $22.29 180,811
2017-09-25 $34.39 $36.02 $34.00 $35.63 $22.73 242,865
2017-09-22 $34.35 $34.98 $33.98 $33.99 $21.68 291,216
2017-09-21 $34.13 $34.92 $33.93 $34.24 $21.84 475,444
2017-09-20 $34.05 $34.32 $33.32 $34.17 $21.79 404,546
2017-09-19 $34.22 $34.55 $33.85 $33.88 $21.61 87,015
2017-09-18 $34.15 $34.49 $33.95 $34.19 $21.81 168,164
2017-09-15 $34.78 $35.30 $33.96 $34.23 $21.83 4,796,465
2017-09-14 $35.25 $35.89 $34.74 $34.99 $22.32 803,036
2017-09-13 $35.29 $35.36 $34.09 $35.18 $22.44 1,004,628
2017-09-12 $34.70 $35.33 $34.30 $35.24 $22.48 761,814
2017-09-11 $34.25 $34.99 $33.93 $34.70 $22.13 710,138
2017-09-08 $33.34 $35.16 $33.02 $34.24 $21.84 1,172,327
2017-09-07 $31.75 $32.17 $31.56 $32.01 $20.42 38,499
2017-09-06 $31.90 $32.17 $31.72 $31.73 $20.24 34,418
2017-09-05 $32.38 $32.43 $31.74 $31.80 $20.28 107,903
2017-09-01 $32.69 $33.00 $32.15 $32.38 $20.65 163,732
2017-08-31 $31.73 $32.78 $31.58 $32.64 $20.82 129,391
2017-08-30 $31.40 $31.80 $31.17 $31.68 $20.21 44,675
2017-08-29 $31.10 $31.81 $30.92 $31.41 $20.03 76,856
2017-08-28 $30.86 $31.40 $30.85 $31.22 $19.91 81,052
2017-08-25 $30.71 $31.20 $30.33 $30.69 $19.57 151,779
2017-08-24 $30.97 $30.97 $30.23 $30.49 $19.45 108,525
2017-08-23 $30.51 $30.96 $30.18 $30.86 $19.68 222,276
2017-08-22 $30.39 $30.71 $30.11 $30.63 $19.54 246,585
2017-08-21 $30.76 $31.00 $30.17 $30.32 $19.34 202,273
2017-08-18 $31.15 $31.18 $30.74 $30.76 $19.62 148,562
2017-08-17 $31.47 $31.48 $31.04 $31.18 $19.89 136,952
2017-08-16 $31.65 $31.75 $31.01 $31.43 $20.05 159,947
2017-08-15 $32.22 $32.76 $31.54 $31.65 $20.19 126,059
2017-08-14 $32.64 $33.08 $32.21 $32.27 $20.58 93,629
2017-08-11 $31.00 $33.40 $31.00 $32.63 $20.81 131,115
2017-08-10 $33.28 $33.64 $32.85 $33.23 $21.19 63,345
2017-08-09 $33.04 $33.71 $32.82 $33.31 $21.25 85,576
2017-08-08 $33.55 $33.78 $32.81 $33.09 $21.11 146,463
2017-08-07 $34.52 $34.52 $33.63 $33.83 $21.58 123,893
2017-08-04 $34.37 $34.83 $34.03 $34.46 $21.98 162,286
2017-08-03 $34.46 $34.86 $34.04 $34.37 $21.92 79,528
2017-08-02 $35.75 $35.96 $34.68 $35.36 $22.15 102,679
2017-08-01 $35.28 $36.05 $35.25 $35.82 $22.43 93,231
2017-07-31 $35.00 $36.00 $34.39 $36.00 $22.55 185,169
2017-07-28 $34.47 $34.95 $34.28 $34.86 $21.83 83,570
2017-07-27 $34.26 $34.65 $34.02 $34.46 $21.58 69,649
2017-07-26 $34.55 $34.55 $34.00 $34.27 $21.46 49,469
2017-07-25 $33.80 $34.53 $33.66 $34.39 $21.54 70,469
2017-07-24 $33.53 $33.74 $33.34 $33.65 $21.08 20,136
2017-07-21 $33.55 $33.80 $33.32 $33.54 $21.01 19,743
2017-07-20 $33.86 $33.90 $33.41 $33.56 $21.02 37,126
2017-07-19 $33.62 $33.84 $33.36 $33.71 $21.11 49,963
2017-07-18 $33.66 $33.72 $33.03 $33.61 $21.05 33,753
2017-07-17 $33.51 $33.73 $33.25 $33.49 $20.97 40,471
2017-07-14 $33.44 $33.86 $33.43 $33.60 $21.04 99,477
2017-07-13 $33.61 $33.78 $33.09 $33.44 $20.94 65,504
2017-07-12 $33.52 $33.91 $33.13 $33.61 $21.05 56,882
2017-07-11 $33.12 $33.50 $33.06 $33.32 $20.87 53,161
2017-07-10 $33.33 $33.59 $32.96 $33.13 $20.75 80,108
2017-07-07 $33.19 $33.46 $32.80 $33.38 $20.91 81,800
2017-07-06 $33.14 $33.31 $33.02 $33.30 $20.86 17,240
2017-07-05 $33.30 $33.30 $32.60 $33.15 $20.76 153,860
2017-07-03 $32.55 $33.45 $32.55 $33.35 $20.89 49,666
2017-06-30 $32.49 $33.29 $32.39 $32.48 $20.34 211,768
2017-06-29 $32.26 $32.48 $31.96 $32.24 $20.19 85,620
2017-06-28 $31.52 $32.33 $31.52 $32.12 $20.12 83,223
2017-06-27 $32.03 $32.43 $31.58 $31.62 $19.80 76,603
2017-06-26 $31.99 $32.47 $31.40 $32.12 $20.12 88,702
2017-06-23 $30.98 $31.99 $30.98 $31.89 $19.97 104,157
2017-06-22 $30.55 $31.25 $30.40 $30.92 $19.37 90,858
2017-06-21 $30.92 $31.03 $30.36 $30.52 $19.11 145,717
2017-06-20 $31.43 $31.51 $30.60 $30.96 $19.39 123,927
2017-06-19 $32.18 $32.28 $31.45 $31.50 $19.73 134,091
2017-06-16 $31.46 $32.36 $31.41 $32.10 $20.10 378,177
2017-06-15 $31.23 $31.95 $31.22 $31.42 $19.68 136,884
2017-06-14 $32.04 $32.20 $31.30 $31.51 $19.73 223,665
2017-06-13 $31.85 $32.46 $31.78 $31.99 $20.04 162,921
2017-06-12 $32.21 $32.33 $31.75 $31.77 $19.90 259,707
2017-06-09 $31.83 $32.48 $31.76 $32.21 $20.17 142,531
2017-06-08 $32.00 $32.24 $31.69 $31.78 $19.90 98,099
2017-06-07 $31.81 $32.25 $31.52 $31.89 $19.97 107,723
2017-06-06 $31.55 $32.15 $31.25 $31.97 $20.02 107,345
2017-06-05 $31.37 $32.35 $31.23 $31.65 $19.82 180,283
2017-06-02 $32.25 $32.46 $31.55 $31.61 $19.80 156,971
2017-06-01 $32.70 $32.98 $32.25 $32.30 $20.23 102,094
2017-05-31 $33.31 $33.68 $32.50 $32.76 $20.52 194,933
2017-05-30 $34.62 $34.62 $33.28 $33.39 $20.91 154,738
2017-05-26 $34.73 $34.92 $34.12 $34.52 $21.62 87,360
2017-05-25 $34.21 $34.71 $34.19 $34.56 $21.64 207,509
2017-05-24 $34.90 $34.99 $34.26 $34.30 $21.48 61,565
2017-05-23 $35.28 $35.29 $34.75 $34.90 $21.86 126,650
2017-05-22 $34.66 $35.10 $34.48 $34.93 $21.88 96,997
2017-05-19 $34.11 $34.52 $33.80 $34.35 $21.51 35,041
2017-05-18 $33.61 $33.98 $33.27 $33.86 $21.21 82,847
2017-05-17 $34.16 $34.16 $33.55 $33.75 $21.14 264,829
2017-05-16 $34.65 $34.65 $33.80 $34.19 $21.41 67,693
2017-05-15 $34.65 $35.00 $34.25 $34.36 $21.52 90,080
2017-05-12 $34.17 $34.58 $33.82 $34.41 $21.55 125,124
2017-05-11 $34.79 $34.79 $34.10 $34.10 $21.36 84,133
2017-05-10 $34.43 $35.09 $34.43 $34.55 $21.64 203,185
2017-05-09 $34.81 $34.81 $33.88 $34.32 $21.49 355,555
2017-05-08 $34.70 $34.97 $34.26 $34.70 $21.73 147,633
2017-05-05 $34.41 $34.98 $34.22 $34.70 $21.73 185,857
2017-05-04 $34.98 $35.11 $34.06 $34.41 $21.55 368,739
2017-05-03 $36.76 $36.89 $36.00 $36.12 $22.22 308,468
2017-05-02 $36.35 $37.00 $35.88 $36.54 $22.48 204,860
2017-05-01 $37.28 $37.56 $37.02 $37.35 $22.98 195,982
2017-04-28 $36.99 $37.41 $36.85 $37.17 $22.87 90,911
2017-04-27 $36.83 $36.95 $36.55 $36.78 $22.63 49,524
2017-04-26 $36.71 $36.99 $36.53 $36.78 $22.63 75,648
2017-04-25 $36.20 $36.97 $36.11 $36.71 $22.58 64,749
2017-04-24 $35.95 $36.46 $35.86 $36.27 $22.31 119,783
2017-04-21 $35.96 $35.97 $35.69 $35.84 $22.05 63,227
2017-04-20 $36.00 $36.08 $35.70 $35.82 $22.04 73,635
2017-04-19 $35.95 $36.32 $35.80 $35.82 $22.04 84,780
2017-04-18 $35.64 $36.15 $35.60 $35.87 $22.07 77,690
2017-04-17 $36.00 $36.10 $35.66 $35.95 $22.12 56,159
2017-04-13 $36.08 $36.15 $35.72 $35.88 $22.07 105,130
2017-04-12 $35.81 $36.24 $35.73 $36.01 $22.15 73,012
2017-04-11 $36.24 $36.37 $35.91 $35.97 $22.13 177,289
2017-04-10 $36.14 $36.46 $36.09 $36.22 $22.28 83,260
2017-04-07 $36.00 $36.31 $35.84 $36.05 $22.18 100,746
2017-04-06 $35.43 $36.15 $35.35 $35.95 $22.12 104,399
2017-04-05 $35.67 $36.00 $35.25 $35.33 $21.74 141,906
2017-04-04 $35.51 $35.90 $35.22 $35.40 $21.78 113,568
2017-04-03 $35.70 $36.28 $34.83 $35.49 $21.83 138,542
2017-03-31 $34.20 $35.97 $34.06 $35.71 $21.97 315,501
2017-03-30 $34.50 $34.72 $33.81 $34.27 $21.08 139,758
2017-03-29 $34.24 $34.73 $33.98 $34.43 $21.18 159,635
2017-03-28 $34.15 $34.43 $33.75 $34.11 $20.99 122,081
2017-03-27 $33.85 $34.34 $33.62 $34.03 $20.94 114,493
2017-03-24 $33.52 $34.34 $33.42 $33.93 $20.87 131,778
2017-03-23 $33.25 $33.73 $32.91 $33.33 $20.51 137,736
2017-03-22 $33.83 $34.20 $33.10 $33.25 $20.46 215,169
2017-03-21 $34.37 $34.51 $33.93 $34.15 $21.01 95,679
2017-03-20 $34.56 $34.56 $34.06 $34.37 $21.14 94,453
2017-03-17 $34.50 $34.85 $34.30 $34.51 $21.23 223,558
2017-03-16 $34.75 $34.85 $34.35 $34.50 $21.22 95,428
2017-03-15 $34.56 $34.84 $34.05 $34.57 $21.27 133,285
2017-03-14 $34.35 $34.89 $34.10 $34.50 $21.22 172,078
2017-03-13 $34.50 $34.90 $34.32 $34.46 $21.20 260,907
2017-03-10 $34.45 $34.81 $34.19 $34.49 $21.22 76,561
2017-03-09 $34.00 $34.54 $33.98 $34.35 $21.13 170,960
2017-03-08 $34.86 $35.05 $34.25 $34.34 $21.13 105,315
2017-03-07 $35.07 $35.32 $34.85 $34.90 $21.47 121,288
2017-03-06 $35.09 $35.69 $34.82 $35.33 $21.74 99,452
2017-03-03 $35.80 $35.85 $35.30 $35.39 $21.77 56,486
2017-03-02 $36.04 $36.19 $35.68 $35.71 $21.97 73,123
2017-03-01 $36.30 $36.39 $35.38 $36.12 $22.22 136,161
2017-02-28 $35.50 $36.03 $35.50 $35.92 $22.10 813,457
2017-02-27 $36.28 $36.40 $35.73 $35.83 $22.04 119,591
2017-02-24 $36.60 $36.60 $35.52 $36.13 $22.23 147,349
2017-02-23 $36.78 $36.86 $36.14 $36.53 $22.47 105,389
2017-02-22 $36.16 $36.73 $36.01 $36.27 $22.31 141,381
2017-02-21 $37.11 $37.36 $36.43 $36.96 $22.74 208,620
2017-02-17 $37.35 $37.35 $36.47 $37.10 $22.82 138,027
2017-02-16 $37.61 $37.66 $37.00 $37.18 $22.87 182,797
2017-02-15 $36.65 $37.64 $36.48 $37.61 $23.14 96,396
2017-02-14 $36.94 $36.94 $36.23 $36.52 $22.47 130,930
2017-02-13 $36.69 $36.87 $36.36 $36.75 $22.61 123,928
2017-02-10 $37.26 $37.26 $36.59 $36.87 $22.68 50,611
2017-02-09 $36.95 $37.25 $36.85 $36.88 $22.69 145,202
2017-02-08 $35.96 $36.75 $35.61 $36.71 $22.58 98,408
2017-02-07 $35.61 $36.19 $35.27 $36.15 $22.24 116,788
2017-02-06 $36.52 $36.52 $35.50 $36.00 $22.15 122,465
2017-02-03 $35.92 $36.37 $35.91 $36.26 $22.31 90,569
2017-02-02 $35.89 $36.00 $35.39 $35.91 $22.09 100,319
2017-02-01 $37.37 $37.45 $36.30 $36.52 $22.09 164,306
2017-01-31 $37.54 $37.61 $36.40 $36.95 $22.35 161,568
2017-01-30 $37.76 $37.82 $37.03 $37.25 $22.54 161,003
2017-01-27 $37.57 $38.09 $37.12 $37.84 $22.89 130,237
2017-01-26 $36.99 $37.63 $36.64 $37.57 $22.73 111,757
2017-01-25 $37.00 $37.00 $36.41 $36.52 $22.09 157,983
2017-01-24 $35.57 $36.63 $35.22 $36.53 $22.10 188,682
2017-01-23 $35.19 $35.55 $35.18 $35.28 $21.34 118,163
2017-01-20 $35.36 $35.51 $35.00 $35.00 $21.17 80,586
2017-01-19 $35.62 $35.62 $34.68 $34.95 $21.14 145,155
2017-01-18 $34.73 $35.64 $34.50 $35.57 $21.52 110,985
2017-01-17 $34.90 $35.32 $34.68 $35.17 $21.28 120,910
2017-01-13 $34.20 $34.89 $34.20 $34.79 $21.05 74,134
2017-01-12 $34.97 $35.19 $34.29 $34.29 $20.74 82,881
2017-01-11 $34.02 $34.89 $34.02 $34.73 $21.01 124,205
2017-01-10 $33.73 $34.19 $33.25 $33.72 $20.40 105,965
2017-01-09 $33.35 $34.26 $33.00 $33.79 $20.44 120,161
2017-01-06 $33.04 $33.36 $32.61 $33.32 $20.16 136,555
2017-01-05 $32.65 $33.24 $32.63 $33.04 $19.99 126,975
2017-01-04 $32.61 $32.84 $32.07 $32.59 $19.72 118,219
2017-01-03 $32.20 $33.19 $32.20 $32.36 $19.58 160,125
2016-12-30 $32.08 $32.59 $31.83 $32.06 $19.40 189,280
2016-12-29 $32.79 $33.14 $31.75 $31.81 $19.24 124,508
2016-12-28 $32.95 $33.11 $32.84 $32.88 $19.89 54,450
2016-12-27 $33.08 $33.22 $32.36 $32.95 $19.93 77,562
2016-12-23 $32.07 $32.80 $32.07 $32.58 $19.71 88,642
2016-12-22 $32.50 $32.98 $32.10 $32.14 $19.44 140,828
2016-12-21 $33.04 $33.49 $32.44 $32.50 $19.66 116,971
2016-12-20 $33.48 $33.84 $32.96 $33.09 $20.02 72,555
2016-12-19 $33.10 $33.60 $33.01 $33.25 $20.12 88,103
2016-12-16 $32.80 $33.45 $32.71 $33.09 $20.02 240,563
2016-12-15 $32.38 $33.15 $32.25 $32.78 $19.83 75,794
2016-12-14 $33.28 $33.62 $32.18 $32.22 $19.49 108,425
2016-12-13 $33.93 $34.19 $33.10 $33.26 $20.12 134,612
2016-12-12 $33.89 $34.39 $33.66 $33.80 $20.45 158,213
2016-12-09 $33.53 $33.84 $33.03 $33.56 $20.30 138,126
2016-12-08 $32.00 $33.50 $31.70 $33.25 $20.12 132,794
2016-12-07 $31.69 $32.24 $31.63 $31.93 $19.32 73,099
2016-12-06 $32.00 $32.11 $31.46 $31.58 $19.11 71,920
2016-12-05 $31.80 $32.36 $31.46 $31.99 $19.35 92,849
2016-12-02 $31.01 $31.56 $30.81 $31.44 $19.02 78,240
2016-12-01 $32.45 $32.65 $30.80 $30.80 $18.63 138,442
2016-11-30 $33.90 $33.90 $32.00 $32.26 $19.52 134,295
2016-11-29 $32.15 $32.56 $31.55 $32.02 $19.37 102,410
2016-11-28 $33.34 $33.45 $32.49 $32.51 $19.67 97,216
2016-11-25 $33.19 $33.34 $32.81 $33.06 $20.00 30,614
2016-11-23 $33.50 $33.82 $32.89 $33.46 $20.24 95,093
2016-11-22 $32.91 $34.39 $32.69 $33.70 $20.39 262,833
2016-11-21 $30.80 $32.98 $30.51 $32.69 $19.78 189,648
2016-11-18 $30.94 $31.05 $30.12 $30.35 $18.36 125,087
2016-11-17 $31.32 $31.99 $30.79 $30.91 $18.70 142,510
2016-11-16 $31.42 $31.62 $30.96 $31.01 $18.76 106,202
2016-11-15 $30.66 $31.74 $30.66 $31.60 $19.12 66,057
2016-11-14 $30.62 $30.81 $30.10 $30.45 $18.42 90,225
2016-11-11 $32.19 $32.20 $30.29 $30.48 $18.44 238,927
2016-11-10 $31.79 $32.59 $31.24 $32.15 $19.45 78,660
2016-11-09 $30.16 $31.85 $30.16 $31.50 $19.06 121,018
2016-11-08 $29.58 $30.82 $29.58 $30.21 $18.28 146,956
2016-11-07 $29.79 $30.55 $29.76 $29.91 $18.09 202,863
2016-11-04 $30.20 $30.29 $29.58 $29.70 $17.97 101,324
2016-11-03 $30.38 $30.85 $29.78 $30.31 $18.34 87,459
2016-11-02 $31.40 $31.40 $29.53 $30.13 $18.23 203,497
2016-11-01 $30.55 $31.34 $29.96 $30.55 $18.48 232,393
2016-10-31 $31.43 $31.54 $30.39 $30.55 $18.48 223,462
2016-10-28 $32.43 $32.63 $31.30 $31.43 $19.01 93,635
2016-10-27 $32.99 $33.07 $32.41 $32.62 $19.73 59,392
2016-10-26 $33.39 $33.45 $33.00 $33.33 $19.80 76,894
2016-10-25 $33.43 $33.79 $33.09 $33.38 $19.83 110,172
2016-10-24 $33.79 $34.12 $33.15 $33.54 $19.93 152,851
2016-10-21 $33.39 $33.84 $33.12 $33.50 $19.90 66,477
2016-10-20 $33.31 $33.48 $32.93 $33.32 $19.80 51,948
2016-10-19 $32.81 $33.56 $32.60 $33.37 $19.83 94,393
2016-10-18 $33.32 $33.32 $32.57 $32.96 $19.58 108,269
2016-10-17 $33.11 $33.48 $33.11 $33.18 $19.71 36,207
2016-10-14 $33.95 $34.27 $33.13 $33.19 $19.72 77,600
2016-10-13 $34.66 $34.66 $33.82 $33.91 $20.15 50,011
2016-10-12 $34.37 $34.71 $34.07 $34.60 $20.56 58,843
2016-10-11 $34.74 $34.74 $34.02 $34.30 $20.38 63,228
2016-10-10 $34.50 $34.87 $34.15 $34.68 $20.60 66,683
2016-10-07 $34.50 $34.55 $34.00 $34.40 $20.44 57,606
2016-10-06 $33.83 $34.55 $33.44 $34.54 $20.52 89,547
2016-10-05 $33.47 $34.34 $33.47 $34.16 $20.30 80,162
2016-10-04 $34.49 $34.52 $33.78 $33.82 $20.09 59,833
2016-10-03 $34.24 $34.76 $33.93 $34.21 $20.33 101,743
2016-09-30 $35.28 $35.35 $33.91 $33.93 $20.16 163,666
2016-09-29 $34.77 $35.43 $34.30 $35.14 $20.88 140,825
2016-09-28 $34.52 $34.77 $33.60 $34.49 $20.49 87,140
2016-09-27 $34.05 $34.69 $33.50 $34.26 $20.36 127,308
2016-09-26 $34.55 $34.95 $34.02 $34.07 $20.24 70,447
2016-09-23 $35.04 $35.49 $34.43 $34.52 $20.51 62,066
2016-09-22 $34.20 $35.47 $34.01 $35.29 $20.97 175,706
2016-09-21 $34.36 $34.38 $33.52 $33.94 $20.17 33,900
2016-09-20 $33.78 $34.45 $33.05 $33.89 $20.14 93,258
2016-09-19 $32.50 $33.98 $31.94 $33.84 $20.11 150,276
2016-09-16 $32.17 $32.45 $31.70 $31.77 $18.88 106,772
2016-09-15 $32.06 $32.44 $31.67 $32.17 $19.11 66,220
2016-09-14 $31.81 $32.14 $31.54 $31.80 $18.89 68,377
2016-09-13 $32.25 $32.25 $31.56 $31.67 $18.82 101,338
2016-09-12 $31.56 $32.71 $31.56 $32.50 $19.31 92,758
2016-09-09 $32.49 $32.89 $32.25 $32.25 $19.16 85,433
2016-09-08 $33.08 $33.22 $32.94 $32.94 $19.57 98,330
2016-09-07 $32.54 $33.07 $32.54 $32.82 $19.50 55,864
2016-09-06 $32.50 $33.11 $32.50 $32.98 $19.59 80,475
2016-09-02 $32.50 $32.86 $32.35 $32.72 $19.44 39,913
2016-09-01 $32.64 $32.64 $32.02 $32.29 $19.18 80,014
2016-08-31 $32.31 $32.60 $32.30 $32.53 $19.33 94,051
2016-08-30 $32.46 $32.55 $32.15 $32.49 $19.30 183,586
2016-08-29 $32.11 $32.53 $31.30 $32.30 $19.19 188,331
2016-08-26 $31.70 $32.23 $31.64 $31.99 $19.01 80,150
2016-08-25 $32.21 $32.21 $31.84 $31.97 $18.99 87,441
2016-08-24 $32.27 $32.89 $31.96 $32.07 $19.05 101,938
2016-08-23 $32.13 $33.01 $32.00 $32.85 $19.52 105,099
2016-08-22 $32.03 $32.42 $31.50 $32.00 $19.01 159,390
2016-08-19 $32.95 $32.95 $32.03 $32.27 $19.17 190,300
2016-08-18 $32.98 $33.15 $32.76 $32.83 $19.51 125,877
2016-08-17 $33.35 $33.55 $32.88 $32.98 $19.59 122,738
2016-08-16 $33.73 $33.96 $33.19 $33.33 $19.80 101,841
2016-08-15 $33.22 $34.38 $33.20 $33.68 $20.01 241,960
2016-08-12 $33.73 $33.98 $33.07 $33.22 $19.74 171,060
2016-08-11 $33.64 $34.02 $33.50 $33.73 $20.04 55,630
2016-08-10 $34.25 $34.25 $33.50 $33.64 $19.99 71,700
2016-08-09 $34.93 $34.95 $34.15 $34.28 $20.37 51,431
2016-08-08 $34.10 $35.11 $34.00 $34.76 $20.65 60,488
2016-08-05 $34.10 $34.44 $33.83 $34.11 $20.27 128,483
2016-08-04 $34.30 $34.47 $33.57 $34.10 $20.26 75,965
2016-08-03 $34.31 $34.74 $34.07 $34.49 $20.49 116,932
2016-08-02 $34.76 $35.36 $34.05 $34.45 $20.47 164,743
2016-08-01 $34.80 $35.47 $34.50 $35.18 $20.90 145,547
2016-07-29 $35.00 $36.00 $34.76 $36.00 $21.39 57,183
2016-07-28 $35.00 $35.33 $34.74 $35.05 $20.82 47,503
2016-07-27 $35.77 $35.93 $35.09 $35.44 $20.71 93,447
2016-07-26 $36.45 $36.64 $35.39 $35.48 $20.73 125,298
2016-07-25 $35.89 $36.51 $35.57 $36.51 $21.34 178,910
2016-07-22 $36.02 $36.02 $35.60 $35.77 $20.90 40,493
2016-07-21 $36.62 $36.78 $35.46 $35.87 $20.96 70,291
2016-07-20 $35.81 $36.96 $35.70 $36.47 $21.31 109,848
2016-07-19 $36.02 $36.11 $35.61 $35.75 $20.89 104,960
2016-07-18 $35.60 $36.10 $35.22 $35.87 $20.96 85,176
2016-07-15 $36.27 $36.27 $35.41 $35.56 $20.78 73,220
2016-07-14 $35.91 $36.23 $35.60 $35.88 $20.97 92,614
2016-07-13 $36.65 $36.90 $35.50 $35.71 $20.87 123,184
2016-07-12 $34.67 $36.98 $34.66 $36.67 $21.43 223,649
2016-07-11 $34.91 $35.00 $34.33 $34.66 $20.25 44,102
2016-07-08 $34.78 $34.78 $33.77 $34.72 $20.29 109,124
2016-07-07 $34.30 $35.05 $34.09 $34.32 $20.06 91,702
2016-07-06 $34.02 $34.30 $33.69 $34.18 $19.97 42,810
2016-07-05 $34.14 $34.55 $33.85 $34.05 $19.90 42,784
2016-07-01 $34.43 $34.83 $34.21 $34.33 $20.06 39,049
2016-06-30 $34.83 $34.83 $34.41 $34.65 $20.25 97,538
2016-06-29 $35.05 $35.61 $34.72 $34.85 $20.37 37,780
2016-06-28 $35.75 $35.75 $34.24 $34.98 $20.44 100,503
2016-06-27 $34.33 $34.40 $33.48 $33.64 $19.66 88,830
2016-06-24 $34.35 $35.90 $33.69 $34.52 $20.17 79,280
2016-06-23 $35.48 $35.74 $35.05 $35.63 $20.82 79,355
2016-06-22 $35.50 $35.85 $35.03 $35.05 $20.48 100,355
2016-06-21 $35.07 $35.92 $34.60 $35.61 $20.81 92,093
2016-06-20 $35.00 $35.50 $34.60 $35.05 $20.48 145,578
2016-06-17 $33.31 $34.92 $33.28 $34.55 $20.19 284,307
2016-06-16 $32.54 $33.17 $32.06 $33.10 $19.34 105,229
2016-06-15 $32.60 $32.85 $31.89 $32.75 $19.14 256,711
2016-06-14 $33.25 $33.42 $32.50 $32.67 $19.09 120,748
2016-06-13 $33.76 $34.18 $33.37 $33.43 $19.54 49,208
2016-06-10 $34.11 $34.38 $33.28 $34.09 $19.92 140,901
2016-06-09 $33.80 $34.83 $33.55 $34.31 $20.05 131,587
2016-06-08 $35.00 $35.31 $33.70 $34.22 $20.00 328,097
2016-06-07 $34.45 $34.96 $34.30 $34.74 $20.30 145,535
2016-06-06 $33.69 $34.47 $33.51 $34.26 $20.02 219,728
2016-06-03 $33.17 $33.53 $33.00 $33.34 $19.48 108,011
2016-06-02 $33.50 $34.20 $32.75 $33.03 $19.30 193,087
2016-06-01 $32.64 $34.25 $32.61 $33.91 $19.82 203,741
2016-05-31 $32.91 $33.43 $32.63 $33.16 $19.38 190,952
2016-05-27 $33.07 $33.11 $32.46 $32.70 $19.11 48,320
2016-05-26 $32.70 $33.48 $32.39 $33.15 $19.37 236,216
2016-05-25 $33.30 $33.49 $32.61 $32.78 $19.16 96,505
2016-05-24 $33.23 $33.55 $33.00 $33.24 $19.43 79,155
2016-05-23 $33.13 $33.67 $32.95 $33.32 $19.47 46,660
2016-05-20 $33.28 $33.45 $32.96 $33.05 $19.31 165,843
2016-05-19 $32.46 $33.50 $32.08 $32.97 $19.27 201,001
2016-05-18 $33.56 $33.70 $32.20 $32.49 $18.99 188,196
2016-05-17 $33.47 $34.16 $33.08 $33.37 $19.50 105,411
2016-05-16 $33.47 $33.91 $32.49 $33.50 $19.58 112,561
2016-05-13 $32.83 $33.24 $32.53 $32.80 $19.17 76,054
2016-05-12 $33.68 $34.07 $32.56 $32.80 $19.17 130,979
2016-05-11 $34.00 $34.65 $33.19 $33.31 $19.47 128,105
2016-05-10 $33.11 $34.65 $32.74 $34.08 $19.92 247,848
2016-05-09 $33.16 $33.16 $31.75 $32.77 $19.15 135,829
2016-05-06 $33.27 $33.56 $33.00 $33.30 $19.46 46,522
2016-05-05 $34.57 $34.75 $33.15 $33.37 $19.50 79,542
2016-05-04 $33.57 $34.07 $33.23 $33.98 $19.86 79,083
2016-05-03 $34.65 $34.65 $33.09 $33.10 $19.34 106,590
2016-05-02 $34.00 $34.46 $33.46 $34.46 $20.14 119,851
2016-04-29 $34.46 $34.93 $33.50 $34.22 $20.00 100,890
2016-04-28 $35.32 $35.76 $33.93 $34.21 $19.99 168,658
2016-04-27 $36.83 $36.99 $34.67 $36.12 $20.76 299,937
2016-04-26 $35.28 $36.96 $35.18 $36.83 $21.17 205,932
2016-04-25 $35.25 $35.34 $34.58 $35.26 $20.26 98,556
2016-04-22 $34.96 $35.21 $34.62 $34.89 $20.05 95,763
2016-04-21 $34.92 $34.99 $33.99 $34.67 $19.93 197,492
2016-04-20 $34.00 $34.91 $33.66 $34.91 $20.06 102,761
2016-04-19 $34.04 $34.27 $33.31 $33.99 $19.54 87,063
2016-04-18 $32.51 $33.83 $32.50 $33.83 $19.44 78,721
2016-04-15 $34.03 $34.15 $32.71 $32.71 $18.80 84,762
2016-04-14 $34.18 $34.22 $33.18 $34.10 $19.60 97,453
2016-04-13 $34.00 $34.42 $33.37 $34.07 $19.58 74,087
2016-04-12 $32.44 $34.05 $32.44 $34.00 $19.54 101,832
2016-04-11 $33.65 $34.02 $32.28 $32.41 $18.63 154,305
2016-04-08 $33.27 $33.97 $33.07 $33.15 $19.05 83,713
2016-04-07 $33.24 $33.68 $32.66 $32.90 $18.91 94,977
2016-04-06 $32.54 $34.19 $32.54 $33.42 $19.21 120,016
2016-04-05 $32.19 $32.72 $32.07 $32.37 $18.60 55,840
2016-04-04 $32.52 $33.03 $32.13 $32.38 $18.61 50,985
2016-04-01 $33.63 $34.05 $32.33 $32.55 $18.71 113,596
2016-03-31 $33.48 $34.08 $33.26 $33.83 $19.44 180,527
2016-03-30 $33.72 $34.03 $32.50 $33.65 $19.34 119,887
2016-03-29 $33.21 $33.37 $32.61 $33.35 $19.17 98,468
2016-03-28 $33.40 $33.90 $33.29 $33.40 $19.20 89,426
2016-03-24 $33.49 $33.65 $32.96 $33.26 $19.12 110,028
2016-03-23 $33.64 $34.22 $33.47 $33.77 $19.41 85,852
2016-03-22 $33.46 $34.43 $33.07 $34.12 $19.61 66,576
2016-03-21 $33.58 $34.25 $33.01 $33.63 $19.33 108,956
2016-03-18 $33.81 $34.50 $33.05 $34.24 $19.68 275,183
2016-03-17 $33.00 $34.18 $32.52 $33.86 $19.46 130,732
2016-03-16 $31.40 $32.98 $31.40 $32.74 $18.82 103,625
2016-03-15 $31.82 $31.82 $30.53 $31.39 $18.04 84,468
2016-03-14 $30.87 $32.78 $30.25 $32.04 $18.41 156,647
2016-03-11 $30.93 $31.17 $29.51 $30.87 $17.74 213,686
2016-03-10 $30.63 $30.92 $29.55 $30.47 $17.51 100,753
2016-03-09 $30.49 $30.75 $29.77 $30.63 $17.60 161,715
2016-03-08 $31.15 $31.15 $29.76 $30.19 $17.35 246,449
2016-03-07 $30.75 $31.42 $30.68 $31.13 $17.89 104,313
2016-03-04 $30.67 $30.89 $30.01 $30.63 $17.60 230,712
2016-03-03 $30.26 $30.94 $30.23 $30.54 $17.55 113,464
2016-03-02 $29.49 $30.60 $29.04 $30.19 $17.35 105,983
2016-03-01 $30.90 $30.90 $28.97 $29.40 $16.90 112,817
2016-02-29 $29.29 $29.69 $28.50 $29.38 $16.89 104,339
2016-02-26 $30.00 $30.00 $28.85 $28.98 $16.66 122,199
2016-02-25 $29.00 $29.96 $28.00 $29.29 $16.83 193,778
2016-02-24 $27.50 $29.28 $27.01 $28.97 $16.65 278,330
2016-02-23 $28.00 $28.91 $27.34 $28.08 $16.14 175,577
2016-02-22 $26.14 $27.06 $25.76 $26.68 $15.33 133,273
2016-02-19 $26.37 $26.85 $25.05 $25.74 $14.79 129,349
2016-02-18 $26.34 $26.74 $25.19 $26.42 $15.18 134,079
2016-02-17 $25.30 $26.79 $24.78 $25.87 $14.87 406,756
2016-02-16 $24.10 $24.77 $23.76 $24.48 $14.07 204,639
2016-02-12 $22.74 $23.80 $22.40 $23.58 $13.55 157,509
2016-02-11 $23.09 $23.57 $21.44 $22.50 $12.93 240,746
2016-02-10 $23.51 $24.24 $22.59 $23.73 $13.64 194,917
2016-02-09 $22.94 $23.97 $22.50 $23.37 $13.43 300,868
2016-02-08 $25.00 $25.19 $23.30 $23.41 $13.45 188,302
2016-02-05 $26.71 $26.98 $25.36 $25.65 $14.74 128,001
2016-02-04 $26.74 $27.24 $26.26 $27.03 $15.53 162,510
2016-02-03 $25.83 $26.76 $24.95 $26.64 $15.31 174,347
2016-02-02 $25.59 $26.52 $25.19 $25.71 $14.78 335,777
2016-02-01 $25.37 $26.30 $25.04 $25.72 $14.78 163,322
2016-01-29 $25.30 $25.91 $24.95 $25.91 $14.89 447,756
2016-01-28 $24.83 $25.98 $24.72 $25.88 $14.56 193,539
2016-01-27 $24.82 $24.86 $23.68 $24.36 $13.70 156,274
2016-01-26 $24.98 $25.41 $24.03 $24.80 $13.95 196,560
2016-01-25 $26.12 $26.12 $24.47 $24.81 $13.95 205,740
2016-01-22 $24.56 $25.72 $24.50 $25.54 $14.37 227,035
2016-01-21 $22.50 $24.33 $22.50 $23.78 $13.38 285,092
2016-01-20 $23.63 $24.22 $21.73 $23.36 $13.14 357,216
2016-01-19 $25.10 $25.15 $23.59 $24.11 $13.56 245,150
2016-01-15 $25.79 $25.87 $24.37 $24.61 $13.84 174,954
2016-01-14 $25.00 $26.64 $24.68 $26.27 $14.78 293,105
2016-01-13 $27.35 $27.73 $25.00 $25.01 $14.07 225,740
2016-01-12 $28.50 $28.89 $26.54 $27.43 $15.43 390,216
2016-01-11 $29.24 $29.24 $27.80 $28.42 $15.99 186,014
2016-01-08 $29.08 $29.39 $28.43 $29.11 $16.37 215,479
2016-01-07 $29.38 $29.68 $28.60 $28.74 $16.17 121,928
2016-01-06 $30.68 $30.77 $29.64 $29.77 $16.74 103,289
2016-01-05 $30.78 $31.60 $29.52 $31.14 $17.52 192,624
2016-01-04 $31.03 $31.33 $29.79 $30.80 $17.32 114,599
2015-12-31 $29.39 $31.37 $29.39 $31.14 $17.52 103,725
2015-12-30 $29.58 $30.15 $29.16 $29.80 $16.76 90,501
2015-12-29 $29.91 $30.24 $29.08 $29.91 $16.82 142,449
2015-12-28 $30.89 $30.89 $29.61 $29.82 $16.77 163,583
2015-12-24 $30.95 $31.44 $30.65 $31.04 $17.46 45,234
2015-12-23 $30.89 $31.02 $30.50 $30.95 $17.41 152,422
2015-12-22 $29.80 $31.13 $29.79 $30.40 $17.10 221,974
2015-12-21 $30.15 $30.40 $29.17 $29.88 $16.81 123,214
2015-12-18 $30.43 $31.06 $29.73 $30.19 $16.98 211,771
2015-12-17 $31.36 $31.88 $30.31 $30.35 $17.07 145,409
2015-12-16 $30.16 $32.64 $29.06 $31.42 $17.67 212,248
2015-12-15 $29.00 $30.54 $29.00 $29.82 $16.77 168,183
2015-12-14 $30.12 $30.36 $28.87 $28.91 $16.26 212,650
2015-12-11 $30.42 $31.00 $30.05 $30.18 $16.98 189,461
2015-12-10 $31.44 $32.63 $30.79 $30.85 $17.35 187,821
2015-12-09 $29.29 $31.73 $29.29 $31.59 $17.77 262,965
2015-12-08 $28.24 $30.63 $26.75 $29.41 $16.54 363,697
2015-12-07 $30.00 $30.00 $27.72 $28.67 $16.13 319,123
2015-12-04 $31.10 $31.16 $30.18 $30.18 $16.98 203,978
2015-12-03 $31.72 $31.93 $30.91 $31.17 $17.53 185,048
2015-12-02 $32.31 $32.33 $31.25 $31.81 $17.89 196,693
2015-12-01 $33.39 $33.49 $32.50 $32.50 $18.28 72,798
2015-11-30 $33.50 $33.61 $33.07 $33.31 $18.74 61,594
2015-11-27 $33.20 $33.34 $32.95 $33.25 $18.70 12,729
2015-11-25 $33.04 $33.33 $32.67 $33.20 $18.67 77,119
2015-11-24 $32.78 $33.35 $32.63 $32.94 $18.53 75,486
2015-11-23 $32.89 $33.21 $32.21 $32.58 $18.33 117,719
2015-11-20 $32.83 $32.96 $32.26 $32.89 $18.50 125,909
2015-11-19 $32.70 $32.81 $32.04 $32.71 $18.40 199,502
2015-11-18 $32.95 $33.27 $32.46 $32.59 $18.33 114,710
2015-11-17 $33.35 $33.38 $32.67 $32.93 $18.52 229,265
2015-11-16 $33.23 $33.61 $32.36 $33.35 $18.76 236,428
2015-11-13 $33.35 $33.44 $32.78 $33.19 $18.67 200,835
2015-11-12 $33.45 $33.53 $32.91 $33.10 $18.62 138,324
2015-11-11 $34.09 $34.09 $33.17 $33.50 $18.84 112,291
2015-11-10 $33.81 $34.39 $33.79 $33.97 $19.11 140,004
2015-11-09 $34.55 $34.72 $34.01 $34.04 $19.15 108,509
2015-11-06 $34.60 $34.60 $33.99 $34.38 $19.34 40,104
2015-11-05 $34.64 $34.76 $34.01 $34.70 $19.52 138,292
2015-11-04 $35.16 $35.28 $34.19 $34.69 $19.51 108,094
2015-11-03 $35.32 $35.51 $34.77 $35.08 $19.73 145,342
2015-11-02 $34.11 $35.50 $34.11 $35.34 $19.88 115,407
2015-10-30 $34.15 $34.46 $33.78 $34.25 $19.26 88,090
2015-10-29 $34.08 $34.36 $33.60 $34.01 $19.13 95,788
2015-10-28 $33.17 $34.21 $33.05 $34.21 $18.93 83,936
2015-10-27 $33.46 $33.65 $32.37 $33.04 $18.29 147,063
2015-10-26 $34.21 $34.39 $33.46 $33.46 $18.52 113,114
2015-10-23 $33.65 $34.46 $33.22 $34.21 $18.93 75,348
2015-10-22 $33.97 $33.97 $33.03 $33.64 $18.62 91,404
2015-10-21 $34.51 $34.94 $33.54 $33.72 $18.66 83,836
2015-10-20 $33.77 $34.50 $33.36 $34.43 $19.05 80,321
2015-10-19 $34.20 $34.29 $33.25 $33.76 $18.68 86,585
2015-10-16 $34.34 $34.70 $33.95 $34.06 $18.85 134,220
2015-10-15 $33.28 $34.83 $33.01 $34.34 $19.00 104,728
2015-10-14 $32.80 $33.68 $32.07 $33.61 $18.60 111,842
2015-10-13 $32.91 $33.13 $32.53 $32.80 $18.15 133,081
2015-10-12 $33.00 $33.35 $32.26 $33.07 $18.30 136,991
2015-10-09 $32.73 $33.05 $31.79 $32.94 $18.23 97,040
2015-10-08 $32.69 $32.77 $32.01 $32.60 $18.04 234,529
2015-10-07 $32.46 $32.99 $31.91 $32.70 $18.10 107,718
2015-10-06 $30.93 $32.39 $30.70 $32.03 $17.73 176,272
2015-10-05 $29.46 $31.36 $29.24 $31.18 $17.26 197,008
2015-10-02 $28.40 $29.65 $28.02 $29.09 $16.10 241,095
2015-10-01 $29.12 $30.18 $28.11 $28.35 $15.69 132,755
2015-09-30 $26.93 $29.05 $26.77 $29.03 $16.07 189,158
2015-09-29 $28.63 $28.95 $26.25 $26.62 $14.73 284,333
2015-09-28 $29.35 $29.50 $28.30 $28.82 $15.95 134,490
2015-09-25 $29.10 $29.32 $28.77 $29.14 $16.13 112,107
2015-09-24 $29.10 $29.38 $28.60 $28.77 $15.92 112,637
2015-09-23 $29.98 $30.25 $29.25 $29.48 $16.32 126,942
2015-09-22 $30.25 $30.36 $30.01 $30.11 $16.66 47,378
2015-09-21 $30.58 $30.82 $30.23 $30.50 $16.88 37,305
2015-09-18 $29.96 $30.62 $29.91 $30.28 $16.76 166,772
2015-09-17 $30.32 $30.33 $29.90 $30.10 $16.66 78,210
2015-09-16 $29.75 $30.47 $29.75 $30.22 $16.72 127,335
2015-09-15 $30.01 $30.85 $29.61 $29.70 $16.44 176,363
2015-09-14 $30.53 $30.64 $29.69 $29.76 $16.47 143,497
2015-09-11 $31.65 $31.88 $30.62 $30.67 $16.97 88,851
2015-09-10 $31.82 $32.26 $31.81 $31.92 $17.67 45,963
2015-09-09 $32.42 $32.63 $31.79 $31.89 $17.65 114,489
2015-09-08 $32.51 $33.02 $31.89 $31.99 $17.70 73,749

Holly Energy Partners L.P. (HEP) News Headlines

US refiners mull switch to alternative lighter crudes amid Trump tariff fears

None

reuters.com Feb. 20, 2025
Recent Holly Energy Partners L.P. (HEP) News
Similar Companies to Holly Energy Partners L.P. (HEP) in the Oil & Gas Midstream Industry
Stock Name Stock Ticker Industry Sector Employees
TC Energy Corporation TRP Oil & Gas Midstream Energy 43,000
Oneok Inc OKE Oil & Gas Midstream Energy 28,000
Enbridge Inc ENB Oil & Gas Midstream Energy 13,000
Teekay Corp TK Oil & Gas Midstream Energy 10,000
Williams Cos Inc WMB Oil & Gas Midstream Energy 9,000
Torm Plc - Class A TRMD Oil & Gas Midstream Energy 8,379
Kinder Morgan Inc - Class P KMI Oil & Gas Midstream Energy 8,300
Targa Resources Corp TRGP Oil & Gas Midstream Energy 7,500
Nustar Energy L P NS Oil & Gas Midstream Energy 5,800
Energy Transfer LP ET Oil & Gas Midstream Energy 5,500
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.