Huaneng Power International Inc (HNP)

Exchange: NYSE

$18.80 ($0.93) 5.20%

Data as of Dec. 3, 2021

Dec. 3, 2021
Huaneng Power International Inc - Daily Information
Click for more stock information on Huaneng Power International Inc.
Daily Information Data
Date Dec. 3, 2021
Open $19.00
Previous Close $18.80
High $19.25
Low $18.78
Adjusted Open $19.00
Previous Adjusted Close $18.80
Adjusted High $19.25
Adjusted Low $18.78

About Huaneng Power International Inc (HNP)

Huaneng Power International, Inc. is one of China's largest listed power producers with controlled generation capacity of 114,042 MW and equity based generation capacity of 99,891 MW. The power plants of the Company are located in 26 provinces, autonomous regions and municipalities in China. The Company also has a wholly owned power company in Singapore, and an invested power company in Pakistan.

Historical Stock Data for Huaneng Power International Inc (HNP)
Date Open High Low Close Adj.Close Volume
2021-12-03 $19.00 $19.25 $18.78 $18.80 $18.80 72,868
2021-12-02 $18.23 $18.23 $17.67 $17.87 $17.87 34,393
2021-12-01 $18.20 $18.53 $18.06 $18.06 $18.06 15,280
2021-11-30 $17.73 $17.93 $17.71 $17.77 $17.77 22,938
2021-11-29 $17.75 $17.75 $17.20 $17.57 $17.57 22,695
2021-11-26 $16.65 $16.97 $16.30 $16.30 $16.30 11,669
2021-11-24 $16.70 $17.09 $16.70 $17.09 $17.09 22,547
2021-11-23 $16.30 $16.30 $16.01 $16.16 $16.16 15,711
2021-11-22 $16.80 $16.80 $16.40 $16.40 $16.40 15,946
2021-11-19 $16.87 $17.00 $16.80 $16.89 $16.89 10,303
2021-11-18 $17.07 $17.17 $16.99 $17.05 $17.05 14,226
2021-11-17 $17.03 $17.09 $16.94 $17.03 $17.03 12,134
2021-11-16 $17.45 $17.45 $16.99 $17.14 $17.14 24,677
2021-11-15 $17.73 $17.73 $17.50 $17.52 $17.52 8,941
2021-11-12 $17.98 $17.98 $17.73 $17.81 $17.81 24,691
2021-11-11 $17.81 $18.22 $17.81 $18.13 $18.13 22,405
2021-11-10 $18.59 $18.59 $18.30 $18.36 $18.36 22,072
2021-11-09 $18.98 $19.09 $18.86 $18.95 $18.95 7,401
2021-11-08 $19.11 $19.21 $19.05 $19.06 $19.06 6,219
2021-11-05 $19.50 $19.79 $19.15 $19.15 $19.15 23,256
2021-11-04 $20.46 $20.66 $20.29 $20.32 $20.32 16,103
2021-11-03 $20.24 $20.40 $20.22 $20.31 $20.31 8,312
2021-11-02 $20.50 $20.50 $20.15 $20.24 $20.24 44,461
2021-11-01 $20.39 $20.69 $20.25 $20.62 $20.62 9,654
2021-10-29 $20.81 $20.81 $20.42 $20.51 $20.51 22,736
2021-10-28 $20.64 $20.75 $20.36 $20.58 $20.58 46,364
2021-10-27 $20.23 $20.95 $19.99 $20.65 $20.65 147,411
2021-10-26 $19.34 $19.34 $17.87 $17.87 $17.87 32,435
2021-10-25 $19.32 $19.64 $19.32 $19.64 $19.64 16,102
2021-10-22 $19.18 $19.18 $18.91 $19.15 $19.15 9,952
2021-10-21 $19.58 $19.58 $19.00 $19.17 $19.17 43,740
2021-10-20 $20.06 $20.23 $20.06 $20.20 $20.20 18,652
2021-10-19 $19.46 $20.21 $19.33 $19.95 $19.95 18,037
2021-10-18 $19.80 $19.80 $19.36 $19.46 $19.46 31,285
2021-10-15 $19.91 $20.12 $19.91 $20.01 $20.01 14,159
2021-10-14 $19.90 $20.08 $19.88 $19.92 $19.92 9,331
2021-10-13 $19.95 $20.00 $19.79 $19.95 $19.95 23,646
2021-10-12 $19.96 $20.08 $19.76 $19.77 $19.77 39,311
2021-10-11 $20.28 $20.28 $19.93 $20.00 $20.00 59,142
2021-10-08 $19.64 $20.24 $19.64 $19.90 $19.90 162,131
2021-10-07 $20.78 $20.92 $20.71 $20.83 $20.83 21,518
2021-10-06 $19.93 $20.47 $19.93 $20.33 $20.33 17,786
2021-10-05 $19.94 $20.10 $19.76 $20.09 $20.09 14,671
2021-10-04 $20.28 $20.28 $19.74 $19.82 $19.82 35,029
2021-10-01 $21.18 $21.20 $20.80 $21.07 $21.07 17,955
2021-09-30 $21.28 $21.36 $21.03 $21.03 $21.03 33,378
2021-09-29 $20.81 $21.08 $20.67 $20.71 $20.71 45,928
2021-09-28 $21.85 $22.26 $21.81 $22.00 $22.00 102,843
2021-09-27 $21.00 $21.09 $20.20 $20.62 $20.62 123,530
2021-09-24 $22.92 $23.36 $22.91 $23.17 $23.17 91,346
2021-09-23 $22.08 $22.13 $21.87 $21.93 $21.93 38,727
2021-09-22 $21.29 $21.65 $20.77 $21.59 $21.59 136,191
2021-09-21 $20.08 $20.21 $19.95 $20.05 $20.05 24,916
2021-09-20 $19.75 $19.75 $19.15 $19.25 $19.25 62,716
2021-09-17 $19.80 $20.08 $19.80 $19.98 $19.98 28,247
2021-09-16 $19.30 $19.30 $18.94 $19.12 $19.12 33,106
2021-09-15 $20.00 $20.00 $19.60 $19.79 $19.79 23,905
2021-09-14 $20.66 $20.66 $20.08 $20.30 $20.30 32,185
2021-09-13 $21.26 $21.35 $21.11 $21.27 $21.27 21,878
2021-09-10 $21.43 $21.48 $21.06 $21.24 $21.24 37,439
2021-09-09 $22.03 $22.14 $21.96 $22.06 $22.06 11,849
2021-09-08 $22.09 $22.13 $21.94 $22.11 $22.11 11,274
2021-09-07 $22.21 $22.21 $21.93 $22.03 $22.03 36,553
2021-09-03 $22.75 $23.02 $22.68 $22.98 $22.98 120,746
2021-09-02 $20.62 $21.10 $20.62 $20.89 $20.89 60,803
2021-09-01 $19.27 $19.47 $19.27 $19.47 $19.47 25,577
2021-08-31 $19.30 $19.30 $19.13 $19.17 $19.17 18,709
2021-08-30 $19.40 $19.54 $19.40 $19.54 $19.54 19,900
2021-08-27 $19.02 $19.29 $19.01 $19.13 $19.13 54,901
2021-08-26 $20.19 $20.23 $20.06 $20.15 $20.15 49,513
2021-08-25 $20.26 $20.67 $20.23 $20.33 $20.33 97,782
2021-08-24 $19.90 $20.28 $19.66 $19.66 $19.66 175,366
2021-08-23 $19.81 $19.81 $19.08 $19.16 $19.16 324,929
2021-08-20 $16.38 $16.63 $16.38 $16.52 $16.52 72,956
2021-08-19 $16.03 $16.29 $16.00 $16.12 $16.12 143,748
2021-08-18 $15.12 $15.14 $15.01 $15.01 $15.01 20,405
2021-08-17 $15.13 $15.20 $14.95 $15.02 $15.02 26,531
2021-08-16 $15.55 $15.65 $15.53 $15.63 $15.63 53,754
2021-08-13 $15.36 $15.38 $15.30 $15.30 $15.30 31,313
2021-08-12 $15.22 $15.40 $15.22 $15.22 $15.22 92,190
2021-08-11 $15.00 $15.23 $14.89 $15.10 $15.10 56,944
2021-08-10 $14.85 $14.89 $14.80 $14.80 $14.80 17,777
2021-08-09 $14.80 $14.94 $14.72 $14.72 $14.72 28,064
2021-08-06 $14.68 $14.79 $14.64 $14.66 $14.66 33,415
2021-08-05 $14.70 $14.80 $14.58 $14.58 $14.58 32,677
2021-08-04 $14.55 $14.62 $14.41 $14.41 $14.41 41,962
2021-08-03 $14.30 $14.40 $14.24 $14.35 $14.35 33,609
2021-08-02 $13.90 $14.21 $13.90 $14.10 $14.10 47,222
2021-07-30 $13.56 $13.69 $13.51 $13.51 $13.51 21,205
2021-07-29 $13.50 $13.56 $13.46 $13.46 $13.46 25,284
2021-07-28 $13.31 $13.50 $13.31 $13.48 $13.48 19,663
2021-07-27 $13.43 $13.45 $13.05 $13.45 $13.45 80,401
2021-07-26 $13.69 $13.82 $13.54 $13.54 $13.54 29,784
2021-07-23 $13.64 $13.96 $13.64 $13.82 $13.82 19,885
2021-07-22 $13.78 $13.88 $13.71 $13.71 $13.71 23,304
2021-07-21 $13.81 $13.88 $13.75 $13.75 $13.75 25,375
2021-07-20 $13.53 $13.73 $13.53 $13.61 $13.61 16,943
2021-07-19 $13.77 $13.80 $13.56 $13.56 $13.56 29,962
2021-07-16 $13.99 $14.07 $13.84 $13.84 $13.84 26,571
2021-07-15 $14.04 $14.13 $13.98 $14.05 $14.05 32,210
2021-07-14 $14.21 $14.21 $14.08 $14.10 $14.10 15,239
2021-07-13 $13.92 $14.20 $13.92 $14.15 $14.15 23,990
2021-07-12 $13.85 $13.85 $13.71 $13.80 $13.80 48,692
2021-07-09 $13.88 $13.89 $13.77 $13.87 $13.87 34,376
2021-07-08 $14.04 $14.08 $13.83 $13.99 $13.99 46,706
2021-07-07 $14.28 $14.28 $14.14 $14.22 $14.22 23,569
2021-07-06 $14.44 $14.47 $14.23 $14.36 $14.36 39,445
2021-07-02 $14.72 $14.78 $14.42 $14.60 $14.60 78,290
2021-07-01 $14.62 $15.28 $14.60 $15.28 $15.28 79,929
2021-06-30 $15.85 $15.87 $15.58 $15.86 $14.79 124,774
2021-06-29 $16.14 $16.14 $15.71 $15.85 $14.78 69,791
2021-06-28 $16.00 $16.01 $15.86 $15.94 $14.86 60,043
2021-06-25 $15.45 $15.80 $15.34 $15.80 $14.73 75,922
2021-06-24 $15.51 $15.51 $15.18 $15.39 $14.35 28,892
2021-06-23 $15.25 $15.29 $15.12 $15.23 $14.20 21,605
2021-06-22 $15.24 $15.35 $15.03 $15.35 $14.31 31,628
2021-06-21 $15.14 $15.40 $15.06 $15.40 $14.36 26,713
2021-06-18 $15.29 $15.29 $14.64 $15.14 $14.12 122,520
2021-06-17 $15.12 $15.30 $15.11 $15.30 $14.27 33,424
2021-06-16 $15.34 $15.34 $15.04 $15.04 $14.02 22,103
2021-06-15 $15.35 $15.48 $15.06 $15.16 $14.14 88,747
2021-06-14 $15.39 $16.20 $15.16 $16.20 $15.11 116,784
2021-06-11 $15.18 $15.20 $15.01 $15.15 $14.13 22,068
2021-06-10 $15.00 $15.15 $14.88 $15.15 $14.13 42,899
2021-06-09 $14.85 $14.97 $14.85 $14.96 $13.95 25,444
2021-06-08 $14.92 $15.03 $14.82 $14.90 $13.89 13,527
2021-06-07 $14.96 $14.96 $14.82 $14.82 $13.82 21,282
2021-06-04 $14.86 $15.16 $14.86 $15.16 $14.14 46,579
2021-06-03 $14.68 $14.69 $14.50 $14.63 $13.64 44,294
2021-06-02 $14.54 $14.74 $14.54 $14.67 $13.68 24,066
2021-06-01 $14.40 $14.50 $14.39 $14.48 $13.50 19,535
2021-05-28 $14.38 $14.49 $14.33 $14.47 $13.49 27,541
2021-05-27 $14.40 $14.45 $14.32 $14.45 $13.47 25,353
2021-05-26 $14.33 $14.41 $14.32 $14.40 $13.43 13,783
2021-05-25 $14.30 $14.39 $14.13 $14.28 $13.32 12,726
2021-05-24 $14.35 $14.36 $14.29 $14.36 $13.39 9,491
2021-05-21 $14.43 $14.43 $14.22 $14.28 $13.32 25,338
2021-05-20 $14.34 $14.47 $14.28 $14.46 $13.48 21,860
2021-05-19 $14.42 $14.51 $14.39 $14.51 $13.53 10,669
2021-05-18 $14.41 $14.53 $14.32 $14.50 $13.52 21,022
2021-05-17 $14.38 $14.39 $14.10 $14.32 $13.35 49,734
2021-05-14 $14.27 $14.48 $14.26 $14.48 $13.50 20,584
2021-05-13 $14.15 $14.22 $14.04 $14.17 $13.21 38,127
2021-05-12 $14.55 $14.55 $14.32 $14.32 $13.35 39,655
2021-05-11 $14.70 $14.70 $14.49 $14.70 $13.71 27,815
2021-05-10 $14.51 $14.90 $14.38 $14.90 $13.89 17,021
2021-05-07 $14.66 $14.67 $14.56 $14.67 $13.68 18,370
2021-05-06 $14.73 $14.73 $14.56 $14.67 $13.68 12,500
2021-05-05 $14.50 $14.61 $14.45 $14.61 $13.62 8,225
2021-05-04 $14.38 $14.44 $14.34 $14.44 $13.46 12,404
2021-05-03 $14.32 $14.33 $14.26 $14.33 $13.36 17,930
2021-04-30 $14.39 $14.46 $14.30 $14.33 $13.36 23,305
2021-04-29 $14.48 $14.60 $14.46 $14.60 $13.61 30,978
2021-04-28 $14.26 $14.34 $14.22 $14.30 $13.33 20,112
2021-04-27 $14.11 $14.46 $14.11 $14.42 $13.45 62,369
2021-04-26 $13.99 $14.00 $13.91 $13.96 $13.02 21,364
2021-04-23 $14.08 $14.23 $13.91 $14.07 $13.12 24,832
2021-04-22 $14.27 $14.33 $14.14 $14.33 $13.36 24,172
2021-04-21 $14.14 $14.27 $14.12 $14.26 $13.30 12,950
2021-04-20 $14.17 $14.28 $14.16 $14.24 $13.28 19,354
2021-04-19 $14.19 $14.34 $14.17 $14.34 $13.37 25,730
2021-04-16 $14.09 $14.18 $14.09 $14.17 $13.21 12,773
2021-04-15 $13.94 $14.10 $13.90 $14.10 $13.15 35,394
2021-04-14 $13.87 $13.95 $13.83 $13.95 $13.01 19,033
2021-04-13 $13.89 $13.91 $13.84 $13.90 $12.96 35,020
2021-04-12 $14.03 $14.11 $13.98 $14.00 $13.05 33,694
2021-04-09 $14.02 $14.06 $13.78 $13.80 $12.87 17,018
2021-04-08 $14.20 $14.20 $13.99 $14.05 $13.10 38,224
2021-04-07 $14.18 $14.18 $14.05 $14.13 $13.18 24,822
2021-04-06 $14.20 $14.25 $14.14 $14.22 $13.26 16,249
2021-04-05 $14.13 $14.19 $14.13 $14.19 $13.23 8,258
2021-04-01 $14.12 $14.32 $14.07 $14.18 $13.22 27,530
2021-03-31 $14.23 $14.30 $14.07 $14.30 $13.33 33,356
2021-03-30 $14.22 $14.26 $14.10 $14.23 $13.27 24,115
2021-03-29 $14.00 $14.30 $14.00 $14.26 $13.30 45,725
2021-03-26 $13.94 $14.03 $13.82 $13.97 $13.03 67,189
2021-03-25 $13.75 $13.78 $13.64 $13.75 $12.82 42,143
2021-03-24 $14.15 $14.57 $13.99 $14.57 $13.59 36,439
2021-03-23 $14.31 $14.42 $14.17 $14.29 $13.32 40,971
2021-03-22 $14.36 $14.57 $14.36 $14.50 $13.52 124,009
2021-03-19 $13.66 $13.76 $13.63 $13.73 $12.80 37,970
2021-03-18 $13.67 $13.70 $13.43 $13.49 $12.58 106,881
2021-03-17 $13.61 $13.82 $13.56 $13.72 $12.79 62,703
2021-03-16 $13.69 $13.87 $13.57 $13.87 $12.93 51,424
2021-03-15 $13.99 $14.03 $13.86 $13.95 $13.01 68,986
2021-03-12 $13.84 $14.16 $13.84 $14.10 $13.15 64,117
2021-03-11 $13.61 $13.73 $13.61 $13.72 $12.79 50,577
2021-03-10 $13.73 $13.74 $13.64 $13.68 $12.76 29,701
2021-03-09 $13.59 $13.75 $13.50 $13.71 $12.78 48,725
2021-03-08 $13.48 $13.70 $13.48 $13.60 $12.68 41,644
2021-03-05 $13.46 $13.48 $13.31 $13.31 $12.41 21,349
2021-03-04 $13.43 $13.58 $13.41 $13.41 $12.50 34,354
2021-03-03 $13.62 $13.65 $13.53 $13.53 $12.62 48,029
2021-03-02 $13.51 $13.56 $13.45 $13.45 $12.54 21,645
2021-03-01 $13.47 $13.63 $13.39 $13.58 $12.66 36,449
2021-02-26 $13.66 $13.66 $13.22 $13.22 $12.33 79,975
2021-02-25 $13.87 $14.00 $13.69 $13.69 $12.77 50,195
2021-02-24 $13.75 $13.77 $13.65 $13.72 $12.79 30,774
2021-02-23 $13.72 $13.81 $13.67 $13.75 $12.82 47,818
2021-02-22 $13.76 $13.93 $13.76 $13.78 $12.85 84,367
2021-02-19 $13.48 $13.62 $13.45 $13.45 $12.54 64,468
2021-02-18 $13.35 $13.42 $13.29 $13.31 $12.41 50,415
2021-02-17 $13.19 $13.31 $13.18 $13.25 $12.35 47,915
2021-02-16 $13.27 $13.31 $13.17 $13.17 $12.28 65,903
2021-02-12 $13.14 $13.19 $13.06 $13.07 $12.19 29,445
2021-02-11 $13.13 $13.22 $13.10 $13.11 $12.22 48,707
2021-02-10 $13.05 $13.25 $13.01 $13.18 $12.29 87,704
2021-02-09 $12.87 $13.06 $12.87 $13.06 $12.18 72,059
2021-02-08 $12.94 $13.14 $12.80 $13.14 $12.25 166,880
2021-02-05 $12.97 $12.97 $12.79 $12.90 $12.03 92,207
2021-02-04 $13.10 $13.14 $12.85 $13.12 $12.23 131,940
2021-02-03 $13.18 $13.64 $13.03 $13.64 $12.72 70,813
2021-02-02 $13.30 $13.41 $13.20 $13.41 $12.50 90,516
2021-02-01 $13.84 $13.91 $13.55 $13.91 $12.97 79,914
2021-01-29 $14.18 $14.32 $14.08 $14.17 $13.21 36,272
2021-01-28 $14.54 $14.60 $14.50 $14.52 $13.54 11,219
2021-01-27 $14.70 $14.75 $14.61 $14.64 $13.65 11,746
2021-01-26 $14.75 $14.75 $14.61 $14.71 $13.72 7,853
2021-01-25 $14.95 $14.95 $14.68 $14.72 $13.73 19,772
2021-01-22 $15.03 $15.14 $14.96 $15.12 $14.10 19,482
2021-01-21 $15.53 $15.56 $15.46 $15.56 $14.51 13,244
2021-01-20 $15.66 $15.74 $15.60 $15.66 $14.60 28,785
2021-01-19 $15.56 $15.69 $15.52 $15.68 $14.62 29,670
2021-01-15 $15.02 $15.09 $14.97 $15.09 $14.07 17,275
2021-01-14 $15.17 $15.18 $15.05 $15.05 $14.03 25,450
2021-01-13 $15.00 $15.19 $15.00 $15.19 $14.16 28,001
2021-01-12 $14.69 $14.72 $14.67 $14.67 $13.68 4,717
2021-01-11 $14.78 $14.79 $14.63 $14.63 $13.64 11,933
2021-01-08 $14.97 $15.03 $14.92 $15.03 $14.01 13,113
2021-01-07 $14.80 $14.87 $14.74 $14.78 $13.78 13,415
2021-01-06 $14.88 $14.98 $14.79 $14.79 $13.79 17,796
2021-01-05 $14.73 $14.88 $14.66 $14.88 $13.87 10,866
2021-01-04 $14.55 $14.71 $14.44 $14.53 $13.55 18,290
2020-12-31 $14.48 $14.50 $14.38 $14.41 $13.44 17,231
2020-12-30 $14.50 $14.50 $14.38 $14.42 $13.45 16,491
2020-12-29 $14.31 $14.39 $14.27 $14.28 $13.32 19,732
2020-12-28 $14.09 $14.27 $14.01 $14.27 $13.31 20,621
2020-12-24 $13.78 $13.87 $13.73 $13.83 $12.90 15,704
2020-12-23 $13.80 $13.82 $13.66 $13.72 $12.79 25,301
2020-12-22 $13.86 $13.86 $13.69 $13.80 $12.87 17,616
2020-12-21 $13.90 $13.95 $13.86 $13.95 $13.01 12,399
2020-12-18 $14.02 $14.13 $14.02 $14.02 $13.07 27,305
2020-12-17 $13.74 $13.75 $13.63 $13.66 $12.74 28,171
2020-12-16 $13.75 $13.86 $13.69 $13.76 $12.83 33,042
2020-12-15 $13.81 $13.81 $13.55 $13.69 $12.77 54,529
2020-12-14 $13.94 $14.03 $13.89 $13.99 $13.04 20,419
2020-12-11 $14.05 $14.05 $13.76 $13.89 $12.95 38,747
2020-12-10 $14.33 $14.33 $14.18 $14.30 $13.33 14,248
2020-12-09 $14.73 $14.77 $14.56 $14.73 $13.73 40,973
2020-12-08 $14.92 $14.92 $14.76 $14.77 $13.77 24,802
2020-12-07 $15.01 $15.11 $14.93 $14.96 $13.95 14,527
2020-12-04 $15.25 $15.26 $15.16 $15.24 $14.21 14,072
2020-12-03 $15.31 $15.47 $15.31 $15.44 $14.40 5,315
2020-12-02 $15.41 $15.45 $15.30 $15.42 $14.38 8,953
2020-12-01 $15.57 $15.57 $15.43 $15.50 $14.45 11,513
2020-11-30 $15.83 $15.83 $15.20 $15.54 $14.49 60,617
2020-11-27 $15.83 $15.94 $15.80 $15.94 $14.86 2,456
2020-11-25 $15.92 $15.92 $15.79 $15.88 $14.80 4,147
2020-11-24 $15.90 $16.16 $15.90 $16.16 $15.07 13,524
2020-11-23 $15.83 $15.90 $15.77 $15.87 $14.80 6,470
2020-11-20 $15.76 $15.76 $15.64 $15.69 $14.63 7,141
2020-11-19 $16.20 $16.20 $16.12 $16.14 $15.05 2,238
2020-11-18 $16.16 $16.29 $16.16 $16.22 $15.12 11,146
2020-11-17 $16.25 $16.32 $16.13 $16.32 $15.22 5,701
2020-11-16 $16.07 $16.29 $16.05 $16.29 $15.19 8,406
2020-11-13 $16.07 $16.07 $15.88 $15.97 $14.89 8,618
2020-11-12 $16.33 $16.33 $16.13 $16.22 $15.12 10,460
2020-11-11 $16.19 $16.50 $16.19 $16.50 $15.39 26,470
2020-11-10 $15.55 $15.69 $15.48 $15.57 $14.52 8,871
2020-11-09 $15.85 $15.85 $15.49 $15.69 $14.63 20,317
2020-11-06 $15.44 $15.51 $15.41 $15.46 $14.42 10,820
2020-11-05 $15.35 $15.35 $15.18 $15.18 $14.15 8,867
2020-11-04 $15.23 $15.23 $15.05 $15.23 $14.20 10,456
2020-11-03 $15.35 $15.42 $15.29 $15.42 $14.38 9,495
2020-11-02 $14.86 $14.91 $14.79 $14.88 $13.87 10,284
2020-10-30 $14.99 $14.99 $14.88 $14.92 $13.91 10,995
2020-10-29 $15.25 $15.25 $14.93 $15.03 $14.01 23,765
2020-10-28 $15.50 $15.50 $15.30 $15.43 $14.39 32,433
2020-10-27 $15.18 $16.36 $15.12 $15.55 $14.50 26,170
2020-10-26 $15.22 $15.27 $15.10 $15.18 $14.15 10,611
2020-10-23 $15.18 $15.23 $15.15 $15.17 $14.15 13,385
2020-10-22 $15.22 $15.22 $15.12 $15.19 $14.16 3,417
2020-10-21 $15.09 $15.19 $15.09 $15.19 $14.16 6,023
2020-10-20 $15.09 $15.09 $14.88 $14.94 $13.93 20,262
2020-10-19 $15.67 $15.75 $15.53 $15.64 $14.58 8,841
2020-10-16 $15.63 $15.73 $15.55 $15.55 $14.50 23,665
2020-10-15 $15.95 $15.95 $15.71 $15.73 $14.67 5,238
2020-10-14 $16.48 $16.48 $16.34 $16.45 $15.34 13,759
2020-10-13 $15.76 $15.78 $15.62 $15.72 $14.66 5,884
2020-10-12 $15.72 $15.82 $15.70 $15.76 $14.70 5,789
2020-10-09 $15.53 $15.64 $15.49 $15.63 $14.57 9,916
2020-10-08 $16.18 $16.18 $16.06 $16.18 $15.09 4,304
2020-10-07 $16.02 $16.18 $16.02 $16.18 $15.09 6,437
2020-10-06 $15.79 $15.92 $15.79 $15.83 $14.76 5,096
2020-10-05 $15.33 $15.37 $15.28 $15.33 $14.29 6,242
2020-10-02 $15.53 $15.53 $15.41 $15.41 $14.37 7,026
2020-10-01 $15.58 $15.61 $15.49 $15.59 $14.54 6,389
2020-09-30 $15.43 $15.44 $15.39 $15.43 $14.39 13,565
2020-09-29 $15.10 $15.16 $15.01 $15.01 $14.00 7,796
2020-09-28 $15.37 $15.45 $15.37 $15.37 $14.33 5,000
2020-09-25 $15.61 $15.61 $15.30 $15.43 $14.39 7,291
2020-09-24 $15.75 $15.90 $15.75 $15.89 $14.82 4,883
2020-09-23 $15.89 $15.89 $15.63 $15.69 $14.63 7,290
2020-09-22 $16.09 $16.09 $15.80 $15.86 $14.79 6,236
2020-09-21 $16.01 $16.19 $15.96 $16.17 $15.08 14,626
2020-09-18 $15.88 $15.94 $15.85 $15.86 $14.79 7,377
2020-09-17 $15.54 $15.89 $15.54 $15.88 $14.81 4,731
2020-09-16 $15.58 $15.59 $15.38 $15.38 $14.34 15,127
2020-09-15 $15.89 $15.89 $15.73 $15.73 $14.67 11,370
2020-09-14 $15.78 $15.84 $15.72 $15.84 $14.77 5,628
2020-09-11 $15.92 $15.92 $15.55 $15.64 $14.58 20,944
2020-09-10 $16.21 $16.24 $16.04 $16.10 $15.01 12,268
2020-09-09 $15.82 $15.89 $15.77 $15.87 $14.80 8,321
2020-09-08 $16.11 $16.11 $15.24 $15.88 $14.81 15,103
2020-09-04 $16.25 $16.29 $16.07 $16.29 $15.19 8,919
2020-09-03 $16.19 $16.20 $15.91 $16.01 $14.93 18,180
2020-09-02 $16.53 $16.53 $16.36 $16.47 $15.36 9,228
2020-09-01 $16.72 $16.73 $16.51 $16.60 $15.48 12,436
2020-08-31 $16.63 $16.69 $16.56 $16.65 $15.53 17,461
2020-08-28 $16.80 $17.02 $16.71 $16.91 $15.77 20,897
2020-08-27 $17.42 $17.44 $17.16 $17.24 $16.08 12,890
2020-08-26 $17.99 $18.14 $17.87 $17.89 $16.68 12,370
2020-08-25 $18.31 $18.42 $18.25 $18.33 $17.09 5,672
2020-08-24 $18.80 $18.93 $18.78 $18.83 $17.56 11,537
2020-08-21 $19.33 $19.33 $18.91 $18.96 $17.68 24,076
2020-08-20 $19.38 $19.61 $19.38 $19.60 $18.28 30,812
2020-08-19 $19.30 $19.64 $19.28 $19.43 $18.12 52,482
2020-08-18 $17.31 $18.77 $17.31 $18.30 $17.06 116,950
2020-08-17 $17.38 $17.50 $17.26 $17.40 $16.22 11,146
2020-08-14 $16.80 $16.83 $16.76 $16.76 $15.63 4,941
2020-08-13 $16.68 $16.75 $16.65 $16.68 $15.55 2,849
2020-08-12 $16.38 $16.65 $16.38 $16.51 $15.39 3,567
2020-08-11 $16.49 $16.53 $16.41 $16.46 $15.35 8,876
2020-08-10 $16.47 $16.56 $16.46 $16.56 $15.44 7,723
2020-08-07 $16.50 $16.50 $16.40 $16.50 $15.39 8,336
2020-08-06 $16.75 $16.78 $16.68 $16.76 $15.63 7,019
2020-08-05 $16.98 $16.98 $16.83 $16.85 $15.71 20,366
2020-08-04 $16.99 $16.99 $16.84 $16.96 $15.81 11,376
2020-08-03 $16.99 $17.08 $16.85 $17.00 $15.85 7,943
2020-07-31 $16.98 $16.98 $16.85 $16.94 $15.80 11,334
2020-07-30 $16.98 $16.98 $16.79 $16.91 $15.77 12,318
2020-07-29 $16.93 $16.99 $16.83 $16.94 $15.80 9,277
2020-07-28 $17.05 $17.06 $17.00 $17.01 $15.86 5,890
2020-07-27 $17.06 $17.23 $17.06 $17.14 $15.98 19,730
2020-07-24 $16.90 $17.23 $16.90 $17.23 $16.07 16,323
2020-07-23 $16.86 $17.01 $16.81 $16.81 $15.67 29,315
2020-07-22 $17.10 $17.27 $17.10 $17.18 $16.02 6,983
2020-07-21 $17.50 $17.57 $16.55 $16.55 $15.43 27,573
2020-07-20 $17.28 $17.50 $17.27 $17.45 $16.27 33,381
2020-07-17 $16.31 $16.45 $16.20 $16.20 $15.11 7,745
2020-07-16 $16.17 $16.45 $16.17 $16.35 $15.25 13,415
2020-07-15 $16.42 $16.42 $16.25 $16.30 $15.20 12,639
2020-07-14 $16.54 $16.68 $16.52 $16.67 $15.54 9,293
2020-07-13 $16.50 $16.64 $16.45 $16.47 $15.36 16,661
2020-07-10 $16.50 $16.50 $16.24 $16.33 $15.23 15,011
2020-07-09 $16.74 $16.78 $16.56 $16.58 $15.46 9,649
2020-07-08 $16.45 $16.79 $16.45 $16.70 $15.57 23,034
2020-07-07 $16.45 $16.45 $15.69 $15.69 $14.63 17,037
2020-07-06 $16.38 $16.99 $16.36 $16.99 $15.84 92,677
2020-07-02 $14.65 $14.95 $14.61 $14.94 $13.93 55,702
2020-07-01 $14.03 $14.28 $14.03 $14.22 $13.26 18,296
2020-06-30 $14.97 $15.10 $14.84 $15.10 $14.08 43,505
2020-06-29 $14.81 $15.04 $14.81 $15.04 $14.02 12,202
2020-06-26 $14.82 $14.82 $14.49 $14.68 $13.69 22,550
2020-06-25 $14.81 $15.02 $14.76 $15.02 $14.01 33,778
2020-06-24 $15.04 $15.14 $14.82 $14.88 $13.87 16,918
2020-06-23 $15.48 $15.48 $15.15 $15.17 $14.15 36,718
2020-06-22 $15.54 $15.63 $15.36 $15.63 $14.57 14,579
2020-06-19 $15.55 $15.55 $15.37 $15.41 $14.37 17,808
2020-06-18 $15.18 $15.25 $15.15 $15.22 $14.19 25,596
2020-06-17 $14.91 $14.94 $14.85 $14.92 $13.91 7,785
2020-06-16 $15.18 $15.18 $14.84 $14.91 $13.90 10,331
2020-06-15 $14.55 $14.71 $14.42 $14.45 $13.47 24,727
2020-06-12 $14.93 $14.93 $14.53 $14.84 $13.84 17,408
2020-06-11 $15.21 $15.21 $14.85 $14.93 $13.92 55,388
2020-06-10 $15.68 $15.69 $15.53 $15.56 $14.51 16,997
2020-06-09 $15.63 $15.77 $15.58 $15.68 $14.62 16,048
2020-06-08 $15.60 $15.70 $15.44 $15.62 $14.56 24,589
2020-06-05 $15.63 $15.79 $15.62 $15.74 $14.68 42,995
2020-06-04 $15.49 $15.57 $15.42 $15.52 $14.47 49,724
2020-06-03 $15.36 $15.54 $15.31 $15.33 $14.29 41,793
2020-06-02 $15.33 $15.67 $15.33 $15.47 $14.42 28,470
2020-06-01 $15.03 $15.30 $15.03 $15.27 $14.24 24,019
2020-05-29 $14.93 $15.06 $14.72 $14.89 $13.88 51,768
2020-05-28 $14.94 $15.14 $14.92 $14.93 $13.92 22,897
2020-05-27 $15.07 $15.13 $14.87 $15.02 $14.01 20,625
2020-05-26 $15.17 $15.31 $15.15 $15.27 $14.24 24,672
2020-05-22 $14.73 $14.73 $14.39 $14.40 $13.43 51,270
2020-05-21 $14.99 $15.15 $14.86 $14.97 $13.96 35,031
2020-05-20 $15.16 $15.35 $15.16 $15.25 $14.22 26,044
2020-05-19 $14.79 $14.96 $14.79 $14.89 $13.88 15,178
2020-05-18 $14.64 $15.04 $14.49 $14.88 $13.87 47,614
2020-05-15 $14.72 $14.81 $14.69 $14.76 $13.76 10,267
2020-05-14 $14.81 $14.99 $14.77 $14.94 $13.93 18,078
2020-05-13 $14.80 $14.99 $14.47 $14.98 $13.97 35,626
2020-05-12 $14.35 $14.52 $14.31 $14.41 $13.44 42,644
2020-05-11 $14.11 $14.18 $14.06 $14.09 $13.14 22,927
2020-05-08 $14.09 $14.15 $14.02 $14.03 $13.08 21,495
2020-05-07 $14.09 $14.14 $14.05 $14.14 $13.18 13,343
2020-05-06 $14.11 $14.15 $14.01 $14.06 $13.11 39,528
2020-05-05 $14.11 $14.28 $14.02 $14.02 $13.07 29,422
2020-05-04 $14.20 $14.35 $14.15 $14.20 $13.24 28,774
2020-05-01 $14.67 $14.78 $14.56 $14.62 $13.63 24,143
2020-04-30 $15.16 $15.20 $14.89 $14.93 $13.92 20,050
2020-04-29 $15.06 $15.21 $14.94 $15.07 $14.05 28,446
2020-04-28 $14.71 $14.83 $14.42 $14.48 $13.50 55,299
2020-04-27 $14.65 $15.11 $14.65 $15.11 $14.09 51,724
2020-04-24 $14.32 $14.33 $14.15 $14.32 $13.35 13,694
2020-04-23 $14.08 $14.42 $14.08 $14.31 $13.34 26,246
2020-04-22 $13.55 $13.58 $13.46 $13.55 $12.63 12,459
2020-04-21 $13.66 $13.66 $13.03 $13.66 $12.74 48,493
2020-04-20 $13.88 $14.18 $13.88 $14.12 $13.17 28,565
2020-04-17 $13.80 $13.89 $13.59 $13.59 $12.67 64,812
2020-04-16 $13.58 $13.72 $13.46 $13.50 $12.59 22,205
2020-04-15 $13.60 $14.03 $13.60 $14.00 $13.05 19,910
2020-04-14 $14.37 $14.63 $13.72 $13.72 $12.79 35,079
2020-04-13 $14.45 $14.65 $14.22 $14.22 $13.26 18,511
2020-04-09 $14.32 $14.52 $14.28 $14.29 $13.32 25,562
2020-04-08 $14.12 $14.33 $14.01 $14.23 $13.27 29,770
2020-04-07 $13.75 $13.80 $13.50 $13.60 $12.68 39,568
2020-04-06 $13.70 $13.70 $13.26 $13.30 $12.40 48,778
2020-04-03 $13.51 $13.51 $13.32 $13.50 $12.59 13,806
2020-04-02 $13.35 $13.84 $13.35 $13.78 $12.85 53,179
2020-04-01 $13.40 $13.45 $13.13 $13.24 $12.35 29,516
2020-03-31 $14.87 $15.13 $14.40 $14.40 $13.43 60,473
2020-03-30 $14.42 $14.58 $14.22 $14.55 $13.57 22,302
2020-03-27 $14.17 $14.30 $14.07 $14.17 $13.21 13,929
2020-03-26 $14.00 $14.32 $13.95 $14.32 $13.35 34,286
2020-03-25 $13.56 $13.84 $13.41 $13.65 $12.73 42,426
2020-03-24 $13.05 $13.59 $13.05 $13.59 $12.67 28,284
2020-03-23 $12.67 $12.73 $12.40 $12.55 $11.70 48,765
2020-03-20 $12.65 $12.79 $12.50 $12.58 $11.73 35,098
2020-03-19 $12.17 $12.21 $11.69 $11.78 $10.98 47,347
2020-03-18 $12.80 $13.00 $12.17 $12.45 $11.61 31,904
2020-03-17 $13.01 $13.43 $13.00 $13.28 $12.38 43,353
2020-03-16 $13.51 $13.70 $13.15 $13.42 $12.51 26,659
2020-03-13 $15.06 $15.06 $14.07 $14.67 $13.68 40,869
2020-03-12 $15.28 $15.32 $14.41 $14.56 $13.58 68,084
2020-03-11 $15.60 $15.85 $15.35 $15.75 $14.69 81,424
2020-03-10 $15.60 $15.75 $15.45 $15.75 $14.69 31,285
2020-03-09 $15.77 $15.78 $15.52 $15.62 $14.56 27,790
2020-03-06 $16.33 $16.33 $16.02 $16.07 $14.98 31,471
2020-03-05 $16.45 $16.58 $16.36 $16.39 $15.28 31,217
2020-03-04 $16.22 $16.51 $16.21 $16.34 $15.24 21,292
2020-03-03 $16.09 $16.35 $16.07 $16.12 $15.03 30,472
2020-03-02 $16.21 $16.22 $16.07 $16.10 $15.01 15,443
2020-02-28 $16.10 $16.30 $16.01 $16.30 $15.20 22,604
2020-02-27 $16.45 $16.66 $16.42 $16.55 $15.43 23,749
2020-02-26 $16.54 $16.81 $16.54 $16.67 $15.54 22,644
2020-02-25 $16.80 $16.88 $16.51 $16.53 $15.41 33,400
2020-02-24 $17.14 $17.45 $16.90 $17.11 $15.95 29,348
2020-02-21 $17.68 $17.68 $17.44 $17.44 $16.26 11,843
2020-02-20 $17.50 $17.57 $17.46 $17.56 $16.37 15,923
2020-02-19 $17.65 $17.82 $17.62 $17.71 $16.51 20,465
2020-02-18 $17.96 $18.15 $17.59 $17.92 $16.71 68,968
2020-02-14 $17.96 $17.99 $17.90 $17.90 $16.69 10,110
2020-02-13 $17.88 $18.07 $17.88 $17.92 $16.71 16,779
2020-02-12 $17.93 $18.18 $17.93 $18.10 $16.88 29,431
2020-02-11 $17.80 $17.92 $17.66 $17.75 $16.55 36,241
2020-02-10 $18.00 $18.13 $17.71 $17.89 $16.68 104,960
2020-02-07 $18.49 $18.58 $18.31 $18.32 $17.08 29,701
2020-02-06 $18.55 $18.81 $18.55 $18.77 $17.50 27,718
2020-02-05 $18.40 $18.41 $18.14 $18.19 $16.96 42,664
2020-02-04 $18.57 $18.70 $18.30 $18.36 $17.12 36,960
2020-02-03 $18.98 $18.98 $18.51 $18.73 $17.46 39,227
2020-01-31 $19.28 $19.41 $19.06 $19.41 $18.10 16,117
2020-01-30 $19.38 $19.75 $19.24 $19.48 $18.16 43,216
2020-01-29 $20.38 $20.38 $19.99 $20.18 $18.82 23,911
2020-01-28 $20.71 $20.71 $20.46 $20.69 $19.29 9,336
2020-01-27 $20.48 $20.69 $19.90 $20.61 $19.22 14,379
2020-01-24 $21.00 $21.25 $20.85 $21.00 $19.58 12,641
2020-01-23 $20.55 $20.86 $20.32 $20.86 $19.45 11,318
2020-01-22 $20.31 $20.98 $20.31 $20.98 $19.56 35,052
2020-01-21 $19.97 $20.04 $19.73 $19.81 $18.47 26,099
2020-01-17 $20.26 $20.28 $20.26 $20.26 $18.89 5,906
2020-01-16 $20.28 $20.28 $20.07 $20.27 $18.90 11,310
2020-01-15 $20.40 $20.41 $20.25 $20.27 $18.90 5,172
2020-01-14 $20.33 $20.42 $20.27 $20.41 $19.03 17,498
2020-01-13 $19.99 $20.19 $19.99 $20.12 $18.76 15,641
2020-01-10 $19.99 $19.99 $19.91 $19.98 $18.63 4,653
2020-01-09 $19.98 $19.98 $19.92 $19.98 $18.63 3,880
2020-01-08 $19.90 $20.01 $19.89 $19.91 $18.56 8,975
2020-01-07 $20.13 $20.14 $20.04 $20.04 $18.69 8,635
2020-01-06 $20.13 $20.22 $20.06 $20.16 $18.80 4,632
2020-01-03 $20.36 $20.36 $20.12 $20.20 $18.84 8,098
2020-01-02 $20.24 $20.46 $20.11 $20.45 $19.07 7,751
2019-12-31 $19.90 $20.12 $19.90 $20.09 $18.73 16,180
2019-12-30 $19.86 $19.89 $19.67 $19.83 $18.49 15,825
2019-12-27 $19.90 $19.95 $19.76 $19.95 $18.60 12,082
2019-12-26 $19.84 $20.07 $19.84 $20.07 $18.71 11,339
2019-12-24 $19.94 $19.97 $19.87 $19.89 $18.55 2,946
2019-12-23 $19.93 $20.04 $19.91 $20.01 $18.66 18,418
2019-12-20 $20.29 $20.29 $19.80 $19.80 $18.46 42,584
2019-12-19 $20.38 $20.48 $20.37 $20.45 $19.07 6,463
2019-12-18 $20.36 $20.50 $20.24 $20.49 $19.11 12,194
2019-12-17 $20.24 $20.35 $20.17 $20.35 $18.98 18,763
2019-12-16 $20.12 $20.20 $20.07 $20.15 $18.79 40,841
2019-12-13 $20.25 $20.33 $20.02 $20.02 $18.67 20,810
2019-12-12 $19.92 $20.17 $19.90 $20.16 $18.80 19,657
2019-12-11 $20.01 $20.18 $19.99 $20.04 $18.69 14,007
2019-12-10 $19.84 $19.99 $19.80 $19.83 $18.49 10,029
2019-12-09 $20.08 $20.08 $19.78 $19.93 $18.58 16,694
2019-12-06 $20.48 $20.48 $20.14 $20.15 $18.79 9,509
2019-12-05 $20.45 $20.49 $20.38 $20.49 $19.11 9,053
2019-12-04 $20.65 $20.67 $20.51 $20.51 $19.12 9,279
2019-12-03 $20.43 $20.70 $20.41 $20.61 $19.22 35,705
2019-12-02 $19.78 $19.96 $19.78 $19.93 $18.58 15,559
2019-11-29 $19.76 $19.85 $19.69 $19.69 $18.36 5,990
2019-11-27 $19.67 $19.96 $19.67 $19.94 $18.59 19,114
2019-11-26 $19.72 $19.83 $19.61 $19.77 $18.43 22,510
2019-11-25 $19.55 $19.73 $19.52 $19.71 $18.38 13,774
2019-11-22 $19.37 $19.41 $19.32 $19.32 $18.01 4,820
2019-11-21 $19.25 $19.42 $19.25 $19.42 $18.11 12,788
2019-11-20 $19.06 $19.27 $19.05 $19.12 $17.83 18,243
2019-11-19 $18.63 $18.63 $18.53 $18.56 $17.31 6,800
2019-11-18 $18.45 $18.49 $18.36 $18.42 $17.18 8,712
2019-11-15 $18.53 $18.54 $18.48 $18.54 $17.29 10,152
2019-11-14 $18.60 $18.63 $18.55 $18.63 $17.37 8,999
2019-11-13 $18.72 $18.74 $18.66 $18.72 $17.46 11,461
2019-11-12 $18.87 $18.91 $18.80 $18.91 $17.63 6,142
2019-11-11 $18.84 $18.87 $18.68 $18.85 $17.58 9,621
2019-11-08 $19.28 $19.33 $19.19 $19.29 $17.99 8,056
2019-11-07 $19.48 $19.48 $19.31 $19.33 $18.02 17,512
2019-11-06 $19.31 $19.37 $19.18 $19.20 $17.90 23,506
2019-11-05 $19.45 $19.46 $19.31 $19.46 $18.15 11,261
2019-11-04 $19.32 $19.37 $19.21 $19.22 $17.92 19,533
2019-11-01 $18.85 $19.02 $18.85 $19.02 $17.74 9,773
2019-10-31 $18.78 $18.99 $18.78 $18.81 $17.54 15,771
2019-10-30 $18.73 $18.74 $18.65 $18.66 $17.40 10,250
2019-10-29 $18.94 $19.03 $18.93 $18.93 $17.65 10,209
2019-10-28 $18.97 $19.05 $18.88 $19.02 $17.74 7,543
2019-10-25 $18.98 $19.12 $18.94 $19.12 $17.83 17,759
2019-10-24 $18.94 $18.94 $18.74 $18.84 $17.57 14,028
2019-10-23 $19.26 $19.26 $19.07 $19.24 $17.94 11,404
2019-10-22 $18.75 $19.49 $18.75 $19.49 $18.17 13,655
2019-10-21 $18.52 $18.58 $18.30 $18.58 $17.32 17,425
2019-10-18 $18.14 $18.47 $18.14 $18.34 $17.10 8,683
2019-10-17 $18.20 $18.42 $18.00 $18.00 $16.78 16,447
2019-10-16 $18.89 $18.90 $18.35 $18.35 $17.11 12,659
2019-10-15 $18.98 $19.17 $18.98 $19.02 $17.74 12,699
2019-10-14 $19.13 $19.13 $18.89 $18.90 $17.62 13,788
2019-10-11 $19.12 $19.62 $19.11 $19.62 $18.29 43,595
2019-10-10 $18.38 $18.74 $18.38 $18.62 $17.36 17,309
2019-10-09 $18.04 $18.14 $17.91 $17.93 $16.72 25,927
2019-10-08 $18.52 $18.52 $18.22 $18.22 $16.99 29,160
2019-10-07 $18.60 $18.69 $18.54 $18.54 $17.29 18,013
2019-10-04 $18.69 $18.77 $18.68 $18.77 $17.50 12,721
2019-10-03 $18.84 $18.93 $18.80 $18.85 $17.58 13,471
2019-10-02 $19.07 $19.07 $18.89 $18.89 $17.61 12,024
2019-10-01 $19.26 $19.26 $19.00 $19.08 $17.79 12,442
2019-09-30 $19.19 $19.23 $19.05 $19.05 $17.76 14,389
2019-09-27 $19.75 $19.75 $19.32 $19.33 $18.02 22,688
2019-09-26 $20.44 $20.44 $20.10 $20.13 $18.77 14,308
2019-09-25 $20.53 $20.61 $20.45 $20.50 $19.12 33,032
2019-09-24 $21.46 $21.46 $21.28 $21.38 $19.94 6,215
2019-09-23 $21.49 $21.65 $21.45 $21.46 $20.01 19,877
2019-09-20 $22.00 $22.20 $21.80 $21.80 $20.33 20,669
2019-09-19 $22.12 $22.22 $22.04 $22.04 $20.55 14,575
2019-09-18 $22.22 $22.32 $22.07 $22.24 $20.74 16,034
2019-09-17 $22.02 $22.25 $22.02 $22.25 $20.75 11,013
2019-09-16 $22.09 $22.30 $21.97 $21.97 $20.49 7,301
2019-09-13 $22.28 $22.41 $22.28 $22.32 $20.81 7,954
2019-09-12 $22.25 $22.25 $22.08 $22.11 $20.62 7,528
2019-09-11 $22.12 $22.28 $22.04 $22.22 $20.72 10,380
2019-09-10 $21.93 $22.04 $21.86 $22.02 $20.53 14,851
2019-09-09 $21.95 $21.97 $21.82 $21.86 $20.38 7,748
2019-09-06 $21.87 $21.97 $21.83 $21.97 $20.49 10,422
2019-09-05 $21.70 $21.88 $21.70 $21.87 $20.39 5,686
2019-09-04 $21.75 $21.75 $21.58 $21.58 $20.12 31,598
2019-09-03 $21.62 $21.62 $21.47 $21.61 $20.15 17,556
2019-08-30 $22.03 $22.13 $22.03 $22.03 $20.54 22,316
2019-08-29 $21.85 $22.01 $21.81 $22.01 $20.52 8,337
2019-08-28 $21.61 $21.66 $21.50 $21.65 $20.19 15,645
2019-08-27 $21.92 $22.04 $21.89 $21.93 $20.45 8,128
2019-08-26 $21.94 $22.05 $21.87 $21.87 $20.39 4,754
2019-08-23 $22.41 $22.49 $22.03 $22.03 $20.54 14,936
2019-08-22 $22.53 $22.62 $22.48 $22.49 $20.97 10,417
2019-08-21 $22.66 $22.67 $22.59 $22.67 $21.14 4,657
2019-08-20 $22.51 $22.66 $22.51 $22.63 $21.10 15,875
2019-08-19 $22.20 $22.37 $22.19 $22.27 $20.77 12,355
2019-08-16 $22.09 $22.19 $22.09 $22.16 $20.66 9,266
2019-08-15 $22.12 $22.16 $21.95 $21.99 $20.50 18,025
2019-08-14 $21.93 $21.96 $21.71 $21.71 $20.24 17,970
2019-08-13 $21.91 $22.39 $21.91 $22.39 $20.88 25,676
2019-08-12 $22.55 $22.55 $22.12 $22.21 $20.71 26,251
2019-08-09 $22.83 $22.83 $22.59 $22.78 $21.24 36,023
2019-08-08 $23.04 $23.16 $22.95 $23.14 $21.58 14,045
2019-08-07 $22.86 $23.20 $22.86 $23.08 $21.52 16,575
2019-08-06 $22.99 $23.05 $22.84 $22.98 $21.43 19,225
2019-08-05 $23.47 $23.47 $22.75 $22.87 $21.32 33,364
2019-08-02 $23.83 $24.00 $23.78 $24.00 $22.38 26,122
2019-08-01 $23.85 $24.15 $23.55 $23.55 $21.96 31,494
2019-07-31 $23.10 $23.39 $23.03 $23.35 $21.77 22,165
2019-07-30 $22.92 $22.92 $22.69 $22.77 $21.23 20,559
2019-07-29 $23.08 $23.08 $22.90 $22.98 $21.43 20,026
2019-07-26 $22.87 $23.00 $22.87 $22.90 $21.35 31,018
2019-07-25 $22.75 $22.75 $22.58 $22.70 $21.17 17,400
2019-07-24 $22.96 $22.96 $22.80 $22.82 $21.28 19,532
2019-07-23 $23.07 $23.23 $22.87 $23.23 $21.66 42,268
2019-07-22 $23.06 $23.14 $22.90 $23.01 $21.46 36,809
2019-07-19 $23.36 $23.48 $23.23 $23.23 $21.66 23,865
2019-07-18 $23.21 $23.42 $23.01 $23.42 $21.84 12,203
2019-07-17 $23.73 $23.73 $23.32 $23.38 $21.80 20,013
2019-07-16 $24.00 $24.00 $23.82 $23.84 $22.23 24,960
2019-07-15 $23.72 $23.94 $23.67 $23.75 $22.15 25,485
2019-07-12 $23.84 $23.89 $23.73 $23.77 $22.16 8,512
2019-07-11 $24.13 $24.13 $23.95 $23.95 $22.33 10,733
2019-07-10 $24.19 $24.19 $23.96 $23.96 $22.34 8,514
2019-07-09 $23.90 $24.13 $23.90 $24.13 $22.50 16,779
2019-07-08 $24.20 $24.33 $24.19 $24.25 $22.61 10,992
2019-07-05 $24.03 $24.30 $24.03 $24.29 $22.65 27,969
2019-07-03 $23.55 $23.71 $23.43 $23.70 $22.10 16,597
2019-07-02 $23.44 $23.44 $23.27 $23.32 $21.74 21,364
2019-07-01 $23.84 $23.84 $23.59 $23.65 $22.05 21,464
2019-06-28 $23.32 $23.46 $23.32 $23.32 $21.74 18,546
2019-06-27 $23.36 $23.46 $23.30 $23.32 $21.74 8,378
2019-06-26 $23.31 $23.44 $23.18 $23.34 $21.76 22,979
2019-06-25 $23.38 $23.43 $23.28 $23.28 $21.71 12,038
2019-06-24 $23.53 $23.57 $23.43 $23.43 $21.85 14,239
2019-06-21 $23.82 $23.82 $23.64 $23.70 $22.10 32,501
2019-06-20 $23.93 $24.02 $23.84 $23.95 $22.33 12,237
2019-06-19 $23.75 $23.76 $23.51 $23.51 $21.92 23,948
2019-06-18 $24.03 $24.38 $23.91 $24.38 $22.73 26,888
2019-06-17 $24.58 $24.78 $24.46 $24.75 $22.53 27,942
2019-06-14 $24.85 $25.10 $24.77 $25.10 $22.85 23,961
2019-06-13 $24.55 $24.55 $24.39 $24.41 $22.22 14,936
2019-06-12 $24.79 $24.82 $24.66 $24.66 $22.45 16,702
2019-06-11 $24.59 $24.65 $24.48 $24.65 $22.44 15,099
2019-06-10 $24.58 $24.72 $24.50 $24.50 $22.30 31,786
2019-06-07 $25.00 $25.18 $24.97 $24.97 $22.73 27,532
2019-06-06 $24.96 $25.07 $24.91 $25.00 $22.76 19,051
2019-06-05 $25.00 $25.09 $24.79 $24.85 $22.62 22,043
2019-06-04 $25.47 $25.47 $25.25 $25.35 $23.08 33,352
2019-06-03 $25.65 $25.84 $25.65 $25.75 $23.44 53,665
2019-05-31 $24.96 $25.14 $24.95 $25.08 $22.83 46,990
2019-05-30 $24.32 $24.50 $24.32 $24.41 $22.22 11,138
2019-05-29 $23.98 $24.18 $23.98 $24.18 $22.01 16,553
2019-05-28 $24.33 $24.41 $24.19 $24.19 $22.02 26,561
2019-05-24 $23.23 $23.40 $23.23 $23.30 $21.21 17,400
2019-05-23 $22.74 $22.87 $22.66 $22.66 $20.63 13,177
2019-05-22 $22.87 $22.96 $22.82 $22.87 $20.82 17,428
2019-05-21 $22.96 $23.24 $22.96 $23.07 $21.00 20,459
2019-05-20 $23.10 $23.18 $22.81 $22.81 $20.76 21,109
2019-05-17 $23.42 $23.48 $23.19 $23.19 $21.11 17,506
2019-05-16 $23.73 $23.82 $23.62 $23.62 $21.50 15,543
2019-05-15 $24.15 $24.22 $24.02 $24.16 $21.99 27,175
2019-05-14 $23.94 $24.18 $23.94 $24.17 $22.00 23,809
2019-05-13 $23.62 $23.77 $23.62 $23.63 $21.51 39,926
2019-05-10 $23.77 $24.16 $23.77 $24.12 $21.96 26,424
2019-05-09 $24.03 $24.06 $23.82 $23.88 $21.74 17,576
2019-05-08 $24.40 $24.42 $24.15 $24.15 $21.98 23,630
2019-05-07 $24.74 $24.75 $24.50 $24.53 $22.33 22,845
2019-05-06 $24.96 $25.07 $24.90 $24.97 $22.73 13,763
2019-05-03 $25.53 $25.72 $25.53 $25.66 $23.36 8,592
2019-05-02 $25.38 $25.49 $25.36 $25.37 $23.09 21,789
2019-05-01 $25.40 $25.61 $25.36 $25.38 $23.10 17,480
2019-04-30 $25.49 $25.55 $25.38 $25.43 $23.15 32,677
2019-04-29 $25.59 $25.76 $25.59 $25.70 $23.39 33,895
2019-04-26 $25.51 $25.84 $25.51 $25.76 $23.45 27,766
2019-04-25 $25.04 $25.60 $24.90 $25.30 $23.03 60,790
2019-04-24 $24.36 $24.59 $24.36 $24.42 $22.23 11,944
2019-04-23 $24.40 $24.55 $24.38 $24.47 $22.27 29,625
2019-04-22 $24.00 $24.26 $23.81 $23.81 $21.67 41,819
2019-04-18 $24.15 $24.30 $24.15 $24.27 $22.09 11,729
2019-04-17 $24.10 $24.21 $24.10 $24.12 $21.96 12,456
2019-04-16 $24.12 $24.18 $24.00 $24.00 $21.85 15,898
2019-04-15 $24.63 $24.63 $24.28 $24.35 $22.16 18,909
2019-04-12 $24.85 $25.07 $24.85 $24.96 $22.72 46,261
2019-04-11 $23.92 $24.05 $23.89 $23.95 $21.80 26,304
2019-04-10 $23.88 $23.99 $23.84 $23.87 $21.73 20,292
2019-04-09 $24.14 $24.24 $24.04 $24.04 $21.88 46,128
2019-04-08 $23.73 $23.95 $23.73 $23.91 $21.76 56,039
2019-04-05 $23.61 $23.90 $23.61 $23.64 $21.52 66,845
2019-04-04 $23.74 $23.76 $23.65 $23.66 $21.54 44,344
2019-04-03 $23.65 $24.47 $23.65 $23.92 $21.77 69,242
2019-04-02 $23.38 $23.74 $23.38 $23.65 $21.53 49,177
2019-04-01 $22.96 $23.10 $22.96 $23.08 $21.01 45,616
2019-03-29 $23.17 $23.20 $23.07 $23.15 $21.07 38,165
2019-03-28 $22.81 $23.05 $22.79 $22.87 $20.82 54,103
2019-03-27 $22.72 $22.91 $22.71 $22.84 $20.79 43,119
2019-03-26 $22.88 $22.99 $22.70 $22.70 $20.66 41,056
2019-03-25 $23.21 $23.25 $23.13 $23.24 $21.15 15,327
2019-03-22 $23.52 $23.60 $23.22 $23.22 $21.14 31,718
2019-03-21 $23.40 $23.79 $23.40 $23.76 $21.63 18,735
2019-03-20 $23.08 $23.28 $22.97 $23.25 $21.16 31,583
2019-03-19 $23.71 $23.71 $23.12 $23.12 $21.05 36,788
2019-03-18 $23.80 $23.94 $23.71 $23.93 $21.78 28,761
2019-03-15 $23.74 $23.80 $23.60 $23.80 $21.66 51,409
2019-03-14 $24.57 $24.57 $24.38 $24.38 $22.19 23,570
2019-03-13 $24.67 $24.74 $24.63 $24.63 $22.42 11,846
2019-03-12 $24.83 $24.88 $24.73 $24.73 $22.51 12,627
2019-03-11 $24.62 $24.79 $24.56 $24.79 $22.57 17,825
2019-03-08 $24.29 $24.40 $24.22 $24.37 $22.18 17,280
2019-03-07 $24.90 $24.90 $24.61 $24.61 $22.40 28,939
2019-03-06 $25.16 $25.27 $24.98 $25.00 $22.76 20,546
2019-03-05 $25.00 $25.29 $25.00 $25.29 $23.02 20,571
2019-03-04 $24.60 $24.74 $24.45 $24.58 $22.37 14,303
2019-03-01 $24.38 $24.41 $24.25 $24.35 $22.16 17,719
2019-02-28 $24.55 $24.62 $24.47 $24.47 $22.27 23,638
2019-02-27 $24.69 $24.69 $24.28 $24.48 $22.28 28,360
2019-02-26 $24.75 $24.82 $24.70 $24.80 $22.57 8,970
2019-02-25 $24.87 $24.99 $24.80 $24.95 $22.71 22,195
2019-02-22 $24.97 $25.12 $24.93 $25.12 $22.87 23,131
2019-02-21 $25.30 $25.30 $24.90 $24.90 $22.67 29,424
2019-02-20 $25.64 $25.69 $25.37 $25.37 $23.09 13,860
2019-02-19 $25.37 $25.64 $25.36 $25.64 $23.34 12,944
2019-02-15 $25.28 $25.50 $25.28 $25.50 $23.21 15,510
2019-02-14 $24.79 $25.17 $24.79 $25.08 $22.83 20,004
2019-02-13 $25.01 $25.02 $24.71 $24.73 $22.51 15,917
2019-02-12 $24.99 $25.11 $24.90 $25.11 $22.86 17,023
2019-02-11 $24.78 $24.98 $24.78 $24.94 $22.70 13,221
2019-02-08 $24.62 $24.81 $24.60 $24.72 $22.50 16,856
2019-02-07 $25.01 $25.01 $24.69 $24.77 $22.55 21,715
2019-02-06 $25.16 $25.32 $25.00 $25.00 $22.76 10,473
2019-02-05 $25.08 $25.39 $25.08 $25.39 $23.11 20,605
2019-02-04 $25.01 $25.03 $24.91 $24.98 $22.74 6,221
2019-02-01 $25.21 $25.27 $25.01 $25.04 $22.79 15,921
2019-01-31 $25.09 $25.33 $25.03 $25.30 $23.03 10,452
2019-01-30 $25.10 $25.15 $24.84 $25.15 $22.89 18,829
2019-01-29 $25.53 $25.58 $25.45 $25.49 $23.20 15,451
2019-01-28 $25.17 $25.39 $25.17 $25.39 $23.11 21,018
2019-01-25 $26.09 $26.35 $26.09 $26.33 $23.97 15,425
2019-01-24 $26.36 $26.76 $26.36 $26.76 $24.36 28,608
2019-01-23 $25.90 $25.90 $25.70 $25.79 $23.48 24,368
2019-01-22 $25.51 $25.54 $25.33 $25.33 $23.06 36,767
2019-01-18 $25.32 $25.90 $25.20 $25.90 $23.58 30,422
2019-01-17 $25.43 $25.97 $25.43 $25.93 $23.60 22,622
2019-01-16 $25.35 $25.88 $25.31 $25.88 $23.56 35,234
2019-01-15 $25.27 $25.50 $25.27 $25.50 $23.21 32,661
2019-01-14 $25.19 $25.34 $24.92 $25.23 $22.97 20,038
2019-01-11 $25.86 $26.19 $25.86 $26.08 $23.74 32,586
2019-01-10 $25.67 $25.89 $25.64 $25.81 $23.49 12,607
2019-01-09 $25.69 $25.82 $25.53 $25.82 $23.50 59,087
2019-01-08 $25.70 $25.78 $25.56 $25.66 $23.36 46,084
2019-01-07 $25.15 $25.37 $25.01 $25.37 $23.09 61,215
2019-01-04 $24.66 $24.95 $24.57 $24.79 $22.57 53,758
2019-01-03 $24.23 $24.56 $24.16 $24.29 $22.11 49,422
2019-01-02 $24.52 $24.89 $24.52 $24.89 $22.66 38,437
2018-12-31 $25.22 $25.28 $24.90 $25.01 $22.77 64,501
2018-12-28 $25.04 $25.24 $24.96 $25.21 $22.95 54,603
2018-12-27 $25.32 $25.59 $25.17 $25.57 $23.28 55,311
2018-12-26 $24.79 $25.59 $24.77 $25.59 $23.29 61,201
2018-12-24 $25.00 $25.13 $24.41 $24.41 $22.22 33,152
2018-12-21 $25.34 $25.44 $24.33 $24.33 $22.15 126,856
2018-12-20 $25.22 $25.64 $25.22 $25.64 $23.34 21,641
2018-12-19 $25.27 $25.39 $24.89 $25.08 $22.83 39,715
2018-12-18 $24.38 $24.60 $24.38 $24.58 $22.37 31,906
2018-12-17 $24.57 $24.57 $24.25 $24.37 $22.18 25,861
2018-12-14 $24.73 $24.88 $24.69 $24.75 $22.53 24,365
2018-12-13 $24.80 $24.91 $24.68 $24.81 $22.58 16,740
2018-12-12 $24.75 $25.07 $24.75 $25.00 $22.76 29,855
2018-12-11 $24.61 $24.98 $24.53 $24.68 $22.47 24,776
2018-12-10 $24.92 $25.01 $24.61 $24.99 $22.75 29,325
2018-12-07 $25.69 $25.80 $25.29 $25.32 $23.05 21,079
2018-12-06 $25.31 $25.83 $25.31 $25.83 $23.51 45,205
2018-12-04 $25.58 $25.68 $25.09 $25.25 $22.98 74,042
2018-12-03 $25.14 $25.28 $24.99 $25.11 $22.86 13,109
2018-11-30 $24.81 $25.20 $24.80 $25.20 $22.94 39,051
2018-11-29 $24.46 $24.56 $24.32 $24.55 $22.35 13,205
2018-11-28 $24.62 $24.79 $24.51 $24.79 $22.57 19,250
2018-11-27 $24.38 $24.64 $24.38 $24.62 $22.41 22,753
2018-11-26 $24.61 $24.79 $24.53 $24.69 $22.47 52,776
2018-11-23 $23.39 $23.87 $23.39 $23.66 $21.54 18,649
2018-11-21 $24.15 $24.44 $24.15 $24.31 $22.13 33,899
2018-11-20 $23.70 $23.92 $23.70 $23.92 $21.77 21,596
2018-11-19 $24.46 $24.59 $24.32 $24.32 $22.14 48,029
2018-11-16 $24.05 $24.11 $23.88 $24.07 $21.91 12,026
2018-11-15 $24.09 $24.22 $23.82 $24.16 $21.99 27,156
2018-11-14 $24.14 $24.30 $24.07 $24.20 $22.03 37,870
2018-11-13 $23.66 $24.01 $23.66 $23.90 $21.76 44,716
2018-11-12 $23.65 $23.91 $23.63 $23.63 $21.51 73,507
2018-11-09 $23.15 $23.15 $22.86 $22.87 $20.82 36,428
2018-11-08 $23.47 $23.51 $23.12 $23.12 $21.05 38,503
2018-11-07 $23.26 $23.58 $23.26 $23.58 $21.46 24,256
2018-11-06 $23.01 $23.26 $22.98 $23.23 $21.15 29,784
2018-11-05 $22.83 $22.89 $22.74 $22.87 $20.82 45,569
2018-11-02 $23.00 $23.01 $22.58 $22.65 $20.62 79,985
2018-11-01 $21.80 $22.26 $21.66 $22.18 $20.19 29,693
2018-10-31 $22.00 $22.14 $21.91 $22.06 $20.08 59,590
2018-10-30 $21.50 $21.76 $21.50 $21.68 $19.73 29,257
2018-10-29 $21.18 $21.36 $20.98 $21.00 $19.12 52,962
2018-10-26 $20.66 $20.72 $20.51 $20.69 $18.83 31,108
2018-10-25 $20.81 $21.15 $20.81 $21.06 $19.17 59,519
2018-10-24 $21.46 $21.75 $21.01 $21.02 $19.13 78,609
2018-10-23 $22.90 $22.90 $21.84 $21.90 $19.93 72,649
2018-10-22 $23.25 $23.55 $23.25 $23.41 $21.31 39,281
2018-10-19 $23.40 $23.40 $23.00 $23.01 $20.95 42,325
2018-10-18 $23.94 $23.94 $23.51 $23.54 $21.43 32,160
2018-10-17 $23.64 $23.75 $23.48 $23.55 $21.44 26,824
2018-10-16 $23.56 $23.80 $23.31 $23.69 $21.56 32,259
2018-10-15 $23.16 $23.19 $23.05 $23.11 $21.04 44,168
2018-10-12 $23.64 $23.76 $23.51 $23.68 $21.56 34,870
2018-10-11 $23.95 $24.11 $23.79 $23.92 $21.77 47,521
2018-10-10 $24.25 $24.33 $23.98 $23.98 $21.83 30,367
2018-10-09 $24.27 $24.46 $24.27 $24.33 $22.15 38,439
2018-10-08 $24.62 $24.76 $24.59 $24.70 $22.48 58,722
2018-10-05 $24.79 $24.88 $24.53 $24.74 $22.52 60,363
2018-10-04 $25.14 $25.14 $24.68 $24.88 $22.65 61,035
2018-10-03 $25.42 $25.45 $25.24 $25.30 $23.03 46,887
2018-10-02 $25.14 $25.28 $25.14 $25.21 $22.95 50,778
2018-10-01 $25.88 $26.07 $25.88 $25.98 $23.65 43,601
2018-09-28 $25.73 $26.09 $25.73 $25.90 $23.58 50,603
2018-09-27 $25.84 $25.97 $25.78 $25.78 $23.47 33,263
2018-09-26 $26.06 $26.18 $25.91 $25.91 $23.58 36,231
2018-09-25 $25.70 $25.80 $25.68 $25.72 $23.41 17,032
2018-09-24 $25.78 $25.87 $25.59 $25.72 $23.41 11,710
2018-09-21 $26.41 $26.41 $26.27 $26.27 $23.91 28,004
2018-09-20 $26.12 $26.28 $26.04 $26.13 $23.79 20,024
2018-09-19 $26.46 $26.60 $26.46 $26.52 $24.14 36,008
2018-09-18 $25.51 $25.74 $25.51 $25.71 $23.40 37,130
2018-09-17 $25.36 $25.43 $25.25 $25.30 $23.03 23,152
2018-09-14 $25.75 $25.85 $25.50 $25.63 $23.33 83,805
2018-09-13 $25.43 $26.01 $25.23 $25.82 $23.50 133,488
2018-09-12 $24.58 $24.97 $24.58 $24.94 $22.70 36,240
2018-09-11 $24.96 $25.14 $24.91 $25.14 $22.88 23,706
2018-09-10 $24.99 $25.06 $24.92 $24.95 $22.71 22,875
2018-09-07 $25.17 $25.31 $25.09 $25.10 $22.85 33,898
2018-09-06 $25.00 $25.24 $24.97 $25.24 $22.98 33,215
2018-09-05 $25.22 $25.37 $25.18 $25.20 $22.94 34,813
2018-09-04 $25.54 $25.64 $25.53 $25.53 $23.24 15,190
2018-08-31 $25.45 $25.56 $25.37 $25.47 $23.18 30,240
2018-08-30 $25.72 $25.72 $25.49 $25.49 $23.20 26,286
2018-08-29 $25.99 $26.20 $25.99 $26.01 $23.68 14,444
2018-08-28 $26.55 $26.73 $26.49 $26.57 $24.19 32,545
2018-08-27 $26.45 $26.55 $26.34 $26.44 $24.07 29,726
2018-08-24 $25.94 $26.18 $25.94 $25.96 $23.63 18,069
2018-08-23 $26.06 $26.23 $25.93 $25.93 $23.60 54,132
2018-08-22 $26.00 $26.00 $25.71 $25.72 $23.41 30,388
2018-08-21 $26.50 $26.71 $26.50 $26.66 $24.27 24,113
2018-08-20 $26.13 $26.17 $26.08 $26.17 $23.82 25,653
2018-08-17 $25.66 $26.12 $25.61 $26.12 $23.78 36,288
2018-08-16 $25.64 $25.85 $25.61 $25.85 $23.53 44,547
2018-08-15 $25.48 $25.58 $25.20 $25.47 $23.18 23,205
2018-08-14 $26.41 $26.70 $26.41 $26.69 $24.29 25,729
2018-08-13 $26.38 $26.46 $26.24 $26.39 $24.02 34,362
2018-08-10 $26.76 $26.79 $26.61 $26.61 $24.22 47,495
2018-08-09 $27.82 $27.88 $27.44 $27.62 $25.14 74,234
2018-08-08 $27.93 $28.08 $27.90 $27.93 $25.42 14,965
2018-08-07 $27.77 $27.90 $27.71 $27.81 $25.31 27,670
2018-08-06 $28.18 $28.18 $28.02 $28.04 $25.52 40,163
2018-08-03 $28.28 $28.38 $28.24 $28.24 $25.71 22,637
2018-08-02 $28.49 $28.73 $28.49 $28.64 $26.07 69,101
2018-08-01 $29.10 $29.23 $28.87 $29.23 $26.61 47,075
2018-07-31 $29.80 $30.29 $29.71 $30.02 $27.33 46,421
2018-07-30 $30.75 $31.03 $30.71 $30.82 $28.05 53,473
2018-07-27 $30.30 $30.36 $30.12 $30.33 $27.61 54,643
2018-07-26 $29.68 $29.84 $29.68 $29.75 $27.08 20,773
2018-07-25 $29.66 $29.98 $29.63 $29.98 $27.29 21,278
2018-07-24 $29.79 $29.79 $29.56 $29.56 $26.91 57,262
2018-07-23 $30.88 $30.93 $30.73 $30.82 $28.05 70,737
2018-07-20 $30.25 $30.44 $30.25 $30.40 $27.67 92,614
2018-07-19 $29.56 $29.71 $29.56 $29.64 $26.98 57,988
2018-07-18 $28.61 $28.85 $28.61 $28.85 $26.26 45,985
2018-07-17 $28.29 $28.48 $28.17 $28.36 $25.82 15,852
2018-07-16 $28.39 $28.41 $28.26 $28.30 $25.76 37,737
2018-07-13 $28.37 $28.42 $28.31 $28.42 $25.87 29,091
2018-07-12 $28.30 $28.49 $28.30 $28.47 $25.92 42,517
2018-07-11 $27.48 $27.53 $27.36 $27.38 $24.92 24,523
2018-07-10 $27.77 $27.80 $27.63 $27.72 $25.23 38,209
2018-07-09 $27.89 $28.00 $27.80 $27.90 $25.40 95,179
2018-07-06 $26.78 $27.08 $26.69 $26.92 $24.50 50,019
2018-07-05 $26.61 $26.64 $26.49 $26.50 $24.12 64,187
2018-07-03 $26.79 $27.34 $26.79 $26.88 $24.47 56,051
2018-07-02 $25.92 $26.16 $25.80 $25.90 $23.58 54,215
2018-06-29 $26.30 $26.41 $26.23 $26.25 $23.89 54,062
2018-06-28 $25.86 $25.93 $25.77 $25.85 $23.53 50,381
2018-06-27 $26.43 $26.47 $25.90 $25.90 $23.58 53,093
2018-06-26 $26.90 $27.03 $26.86 $26.86 $24.45 48,504
2018-06-25 $26.81 $26.85 $26.62 $26.62 $24.23 43,439
2018-06-22 $27.09 $27.20 $27.02 $27.20 $24.76 23,523
2018-06-21 $26.75 $26.79 $26.58 $26.58 $24.19 39,479
2018-06-20 $27.54 $27.82 $27.49 $27.50 $25.03 61,196
2018-06-19 $27.13 $27.33 $26.98 $27.27 $24.82 31,436
2018-06-18 $27.84 $28.01 $27.83 $27.97 $25.46 25,843
2018-06-15 $28.06 $28.22 $27.78 $28.22 $25.69 57,023
2018-06-14 $29.00 $29.21 $28.94 $28.98 $26.38 13,955
2018-06-13 $29.17 $29.17 $28.99 $29.06 $26.45 18,214
2018-06-12 $29.44 $29.44 $29.21 $29.28 $26.65 30,869
2018-06-11 $29.00 $29.21 $29.00 $29.14 $26.53 36,053
2018-06-08 $28.68 $28.80 $28.50 $28.71 $26.13 42,794
2018-06-07 $29.00 $29.01 $28.74 $28.83 $26.24 30,354
2018-06-06 $29.10 $29.26 $28.99 $29.26 $26.63 26,670
2018-06-05 $29.30 $29.30 $29.00 $29.14 $26.53 33,457
2018-06-04 $29.64 $29.81 $29.64 $29.81 $27.14 36,145
2018-06-01 $29.89 $29.91 $29.76 $29.86 $27.18 63,373
2018-05-31 $30.51 $30.60 $30.46 $30.50 $27.76 120,406
2018-05-30 $29.50 $29.50 $29.36 $29.50 $26.85 56,653
2018-05-29 $30.00 $30.26 $29.94 $30.00 $27.31 83,982
2018-05-25 $29.65 $29.73 $29.54 $29.69 $27.03 52,937
2018-05-24 $29.56 $29.56 $29.33 $29.52 $26.87 70,208
2018-05-23 $29.30 $29.40 $29.19 $29.36 $26.73 129,596
2018-05-22 $27.75 $27.88 $27.75 $27.85 $25.35 36,233
2018-05-21 $27.82 $27.89 $27.76 $27.79 $25.30 35,923
2018-05-18 $27.76 $27.86 $27.65 $27.67 $25.19 58,695
2018-05-17 $27.85 $28.04 $27.78 $27.85 $25.35 70,990
2018-05-16 $27.92 $28.16 $27.86 $28.12 $25.60 113,948
2018-05-15 $27.35 $27.55 $27.24 $27.42 $24.96 71,057
2018-05-14 $26.75 $26.79 $26.66 $26.75 $24.35 39,731
2018-05-11 $26.81 $26.90 $26.72 $26.85 $24.44 48,927
2018-05-10 $26.79 $26.90 $26.79 $26.86 $24.45 77,100
2018-05-09 $26.22 $26.31 $26.10 $26.27 $23.91 32,786
2018-05-08 $26.38 $26.38 $26.13 $26.25 $23.89 46,653
2018-05-07 $26.84 $26.89 $26.66 $26.66 $23.70 43,218
2018-05-04 $26.99 $27.14 $26.91 $27.12 $24.11 50,856
2018-05-03 $26.70 $26.92 $26.67 $26.89 $23.90 136,635
2018-05-02 $26.59 $26.66 $26.51 $26.51 $23.56 62,318
2018-05-01 $26.24 $26.24 $26.03 $26.12 $23.22 50,296
2018-04-30 $26.41 $26.42 $26.11 $26.12 $23.22 58,932
2018-04-27 $25.86 $25.94 $25.78 $25.85 $22.98 32,935
2018-04-26 $25.35 $25.56 $25.35 $25.56 $22.72 33,520
2018-04-25 $25.26 $25.34 $25.01 $25.34 $22.52 28,055
2018-04-24 $25.03 $25.47 $24.99 $25.36 $22.54 48,579
2018-04-23 $24.67 $24.74 $24.58 $24.58 $21.85 51,988
2018-04-20 $25.16 $25.24 $25.09 $25.11 $22.32 27,872
2018-04-19 $25.25 $25.46 $25.19 $25.46 $22.63 54,447
2018-04-18 $25.24 $25.39 $25.22 $25.31 $22.50 38,362
2018-04-17 $25.16 $25.26 $25.05 $25.18 $22.38 34,620
2018-04-16 $24.89 $25.00 $24.34 $24.70 $21.95 79,939
2018-04-13 $25.22 $25.26 $25.06 $25.06 $22.27 32,064
2018-04-12 $25.32 $25.40 $25.20 $25.30 $22.49 49,962
2018-04-11 $25.29 $25.46 $25.05 $25.42 $22.59 42,542
2018-04-10 $25.26 $25.53 $25.22 $25.36 $22.54 99,397
2018-04-09 $26.00 $26.03 $25.82 $25.86 $22.99 75,793
2018-04-06 $26.06 $26.06 $25.56 $25.62 $22.77 64,494
2018-04-05 $26.43 $26.43 $26.20 $26.34 $23.41 68,003
2018-04-04 $25.82 $26.20 $25.80 $26.12 $23.22 70,167
2018-04-03 $26.13 $26.13 $25.85 $26.00 $23.11 88,434
2018-04-02 $26.69 $26.94 $26.35 $26.43 $23.49 82,272
2018-03-29 $26.75 $26.97 $26.73 $26.85 $23.87 111,310
2018-03-28 $26.73 $26.73 $26.45 $26.61 $23.65 133,695
2018-03-27 $26.72 $26.77 $26.23 $26.28 $23.36 121,423
2018-03-26 $26.67 $26.87 $26.41 $26.80 $23.82 161,100
2018-03-23 $26.26 $26.26 $25.91 $25.94 $23.06 84,439
2018-03-22 $25.90 $26.07 $25.74 $25.78 $22.91 79,559
2018-03-21 $26.39 $26.42 $26.24 $26.33 $23.40 84,109
2018-03-20 $26.25 $26.39 $26.16 $26.19 $23.28 95,744
2018-03-19 $25.80 $25.88 $25.55 $25.65 $22.80 65,292
2018-03-16 $25.85 $26.08 $25.76 $25.76 $22.90 136,624
2018-03-15 $26.46 $26.56 $26.10 $26.56 $23.61 71,607
2018-03-14 $26.56 $26.58 $26.29 $26.50 $23.55 57,457
2018-03-13 $26.50 $26.50 $25.95 $25.97 $23.08 65,617
2018-03-12 $26.67 $26.67 $26.36 $26.44 $23.50 47,162
2018-03-09 $26.56 $26.68 $26.53 $26.67 $23.71 83,680
2018-03-08 $26.73 $26.75 $26.49 $26.69 $23.72 101,712
2018-03-07 $25.15 $25.16 $24.91 $25.10 $22.31 50,229
2018-03-06 $25.65 $25.65 $25.13 $25.20 $22.40 47,979
2018-03-05 $25.26 $25.52 $25.25 $25.46 $22.63 79,344
2018-03-02 $25.35 $25.58 $25.07 $25.54 $22.70 121,365
2018-03-01 $25.00 $25.11 $24.65 $24.78 $22.03 99,437
2018-02-28 $24.81 $24.87 $24.42 $24.44 $21.72 45,842
2018-02-27 $24.72 $24.97 $24.50 $24.50 $21.78 65,664
2018-02-26 $24.32 $24.38 $24.20 $24.32 $21.62 26,502
2018-02-23 $24.23 $24.27 $24.12 $24.25 $21.55 40,820
2018-02-22 $24.06 $24.21 $24.04 $24.13 $21.45 47,422
2018-02-21 $24.31 $24.48 $24.19 $24.23 $21.54 44,098
2018-02-20 $24.15 $24.18 $23.89 $23.98 $21.31 87,277
2018-02-16 $24.41 $24.57 $24.19 $24.19 $21.50 74,414
2018-02-15 $24.55 $24.76 $24.05 $24.46 $21.74 100,683
2018-02-14 $23.64 $24.60 $23.64 $24.60 $21.87 96,770
2018-02-13 $23.81 $23.97 $23.70 $23.95 $21.29 67,987
2018-02-12 $24.04 $24.17 $23.73 $24.12 $21.44 141,177
2018-02-09 $24.05 $24.38 $23.67 $24.32 $21.62 131,910
2018-02-08 $24.99 $24.99 $24.18 $24.18 $21.49 112,769
2018-02-07 $25.50 $25.57 $24.85 $24.85 $22.09 61,015
2018-02-06 $24.85 $25.78 $24.85 $25.77 $22.91 130,584
2018-02-05 $25.76 $25.94 $25.25 $25.35 $22.53 91,347
2018-02-02 $25.29 $25.32 $24.92 $24.98 $22.20 65,428
2018-02-01 $25.39 $25.43 $25.18 $25.18 $22.38 47,688
2018-01-31 $25.91 $25.91 $25.56 $25.76 $22.90 42,563
2018-01-30 $26.40 $26.46 $25.71 $25.77 $22.91 63,871
2018-01-29 $26.63 $26.72 $26.53 $26.55 $23.60 47,602
2018-01-26 $26.37 $26.54 $26.26 $26.54 $23.59 42,514
2018-01-25 $26.45 $26.50 $26.33 $26.33 $23.40 41,852
2018-01-24 $26.22 $26.47 $26.22 $26.31 $23.39 67,179
2018-01-23 $26.44 $26.44 $26.20 $26.32 $23.39 60,476
2018-01-22 $26.47 $26.60 $26.32 $26.51 $23.56 192,311
2018-01-19 $26.50 $26.64 $26.34 $26.64 $23.68 65,774
2018-01-18 $26.16 $26.25 $26.11 $26.25 $23.33 65,062
2018-01-17 $26.03 $26.15 $25.88 $26.01 $23.12 103,814
2018-01-16 $26.01 $26.21 $25.89 $26.21 $23.30 123,576
2018-01-12 $25.96 $26.38 $25.96 $26.38 $23.45 59,398
2018-01-11 $25.95 $26.10 $25.91 $26.04 $23.15 55,243
2018-01-10 $25.83 $25.88 $25.75 $25.80 $22.93 68,150
2018-01-09 $26.13 $26.18 $25.78 $25.87 $22.99 59,335
2018-01-08 $26.19 $26.27 $25.82 $26.14 $23.23 88,577
2018-01-05 $25.98 $26.64 $25.94 $26.53 $23.58 177,329
2018-01-04 $25.53 $25.67 $25.48 $25.52 $22.68 91,523
2018-01-03 $25.54 $25.79 $25.09 $25.59 $22.75 258,165
2018-01-02 $25.22 $25.29 $25.10 $25.10 $22.31 63,545
2017-12-29 $24.96 $25.09 $24.95 $25.00 $22.22 55,789
2017-12-28 $24.93 $25.03 $24.90 $24.99 $22.21 38,996
2017-12-27 $24.92 $24.92 $24.71 $24.84 $22.08 88,634
2017-12-26 $25.32 $25.47 $25.15 $25.15 $22.35 60,043
2017-12-22 $25.23 $25.46 $25.15 $25.46 $22.63 43,203
2017-12-21 $25.32 $25.42 $25.22 $25.22 $22.42 45,992
2017-12-20 $25.20 $25.32 $25.20 $25.21 $22.41 36,778
2017-12-19 $25.30 $25.36 $25.10 $25.16 $22.36 46,864
2017-12-18 $25.14 $25.26 $25.14 $25.24 $22.43 52,684
2017-12-15 $25.05 $25.27 $25.05 $25.16 $22.36 131,788
2017-12-14 $25.00 $25.09 $24.98 $25.05 $22.27 71,271
2017-12-13 $24.85 $24.98 $24.81 $24.81 $22.05 53,060
2017-12-12 $24.98 $24.98 $24.73 $24.79 $22.03 75,755
2017-12-11 $25.08 $25.08 $24.94 $25.05 $22.27 49,048
2017-12-08 $24.80 $25.06 $24.69 $25.06 $22.27 51,208
2017-12-07 $24.81 $24.84 $24.71 $24.75 $22.00 62,628
2017-12-06 $25.02 $25.07 $24.91 $24.91 $22.14 51,985
2017-12-05 $25.37 $25.50 $25.26 $25.26 $22.45 45,668
2017-12-04 $25.67 $25.72 $25.46 $25.50 $22.67 78,560
2017-12-01 $25.65 $25.75 $25.46 $25.50 $22.67 63,865
2017-11-30 $25.57 $25.66 $25.42 $25.65 $22.80 76,962
2017-11-29 $25.75 $25.75 $25.50 $25.55 $22.71 76,119
2017-11-28 $26.05 $26.07 $25.82 $26.03 $23.14 49,538
2017-11-27 $26.42 $26.59 $26.03 $26.29 $23.37 70,374
2017-11-24 $26.96 $27.05 $26.86 $26.98 $23.98 26,233
2017-11-22 $26.97 $27.10 $26.71 $27.00 $24.00 31,968
2017-11-21 $27.10 $27.34 $27.01 $27.25 $24.22 39,924
2017-11-20 $27.17 $27.18 $26.84 $27.00 $24.00 116,376
2017-11-17 $27.38 $27.41 $27.24 $27.27 $24.24 57,864
2017-11-16 $27.74 $27.74 $27.39 $27.43 $24.38 54,124
2017-11-15 $27.71 $27.79 $27.60 $27.67 $24.59 52,137
2017-11-14 $27.87 $27.87 $27.66 $27.71 $24.63 53,545
2017-11-13 $28.05 $28.05 $27.90 $27.97 $24.86 66,865
2017-11-10 $28.15 $28.15 $27.95 $28.10 $24.98 65,751
2017-11-09 $28.17 $28.41 $28.03 $28.10 $24.98 104,615
2017-11-08 $27.77 $27.81 $27.62 $27.68 $24.60 64,424
2017-11-07 $26.90 $27.31 $26.83 $27.11 $24.10 63,174
2017-11-06 $26.52 $26.89 $26.50 $26.71 $23.74 57,705
2017-11-03 $26.56 $26.56 $26.42 $26.52 $23.57 35,794
2017-11-02 $26.43 $26.60 $26.42 $26.53 $23.58 37,487
2017-11-01 $26.56 $26.68 $26.31 $26.39 $23.46 43,368
2017-10-31 $26.40 $26.64 $26.40 $26.60 $23.64 83,989
2017-10-30 $26.54 $26.65 $26.34 $26.35 $23.42 86,885
2017-10-27 $26.65 $26.79 $26.65 $26.71 $23.74 66,813
2017-10-26 $26.54 $26.70 $26.54 $26.64 $23.68 47,728
2017-10-25 $26.30 $26.51 $26.22 $26.45 $23.51 109,355
2017-10-24 $25.60 $25.84 $25.49 $25.50 $22.67 63,245
2017-10-23 $25.31 $25.37 $25.21 $25.21 $22.41 52,499
2017-10-20 $25.02 $25.21 $25.02 $25.17 $22.37 32,521
2017-10-19 $25.23 $25.23 $24.86 $25.05 $22.27 49,783
2017-10-18 $25.44 $25.45 $25.20 $25.27 $22.46 47,354
2017-10-17 $25.66 $25.66 $25.30 $25.34 $22.52 89,332
2017-10-16 $25.91 $25.93 $25.78 $25.86 $22.99 54,197
2017-10-13 $25.64 $25.95 $25.64 $25.91 $23.03 93,035
2017-10-12 $25.55 $25.56 $25.43 $25.50 $22.67 141,157
2017-10-11 $25.37 $25.54 $25.26 $25.54 $22.70 60,092
2017-10-10 $25.17 $25.34 $25.09 $25.34 $22.52 69,205
2017-10-09 $24.94 $25.12 $24.94 $25.07 $22.28 60,543
2017-10-06 $24.91 $24.93 $24.68 $24.81 $22.05 81,838
2017-10-05 $24.76 $25.04 $24.76 $24.95 $22.18 86,861
2017-10-04 $24.80 $24.90 $24.68 $24.68 $21.94 68,514
2017-10-03 $24.87 $24.91 $24.78 $24.84 $22.08 65,350
2017-10-02 $24.42 $24.76 $24.40 $24.72 $21.97 100,378
2017-09-29 $24.56 $24.72 $24.41 $24.42 $21.71 231,985
2017-09-28 $24.50 $24.56 $24.44 $24.48 $21.76 70,084
2017-09-27 $24.67 $24.68 $24.53 $24.62 $21.88 88,423
2017-09-26 $24.78 $24.83 $24.62 $24.62 $21.88 101,461
2017-09-25 $24.94 $24.94 $24.67 $24.77 $22.02 104,570
2017-09-22 $25.23 $25.26 $25.15 $25.19 $22.39 57,914
2017-09-21 $25.33 $25.33 $25.18 $25.23 $22.43 39,694
2017-09-20 $25.38 $25.50 $25.17 $25.26 $22.45 56,275
2017-09-19 $25.45 $25.52 $25.32 $25.35 $22.53 48,641
2017-09-18 $25.71 $25.74 $25.52 $25.66 $22.81 63,251
2017-09-15 $25.63 $25.71 $25.55 $25.63 $22.78 107,860
2017-09-14 $25.73 $25.85 $25.65 $25.66 $22.81 52,826
2017-09-13 $26.13 $26.14 $25.87 $25.96 $23.07 41,261
2017-09-12 $26.42 $26.44 $26.26 $26.26 $23.34 39,656
2017-09-11 $26.13 $26.36 $26.11 $26.36 $23.43 64,826
2017-09-08 $26.13 $26.19 $26.00 $26.05 $23.15 37,436
2017-09-07 $26.01 $26.10 $25.97 $25.98 $23.09 53,431
2017-09-06 $25.75 $26.16 $25.71 $25.84 $22.97 102,844
2017-09-05 $26.07 $26.07 $25.37 $25.63 $22.78 115,635
2017-09-01 $26.36 $26.38 $26.25 $26.35 $23.42 44,399
2017-08-31 $25.97 $26.08 $25.92 $25.99 $23.10 44,566
2017-08-30 $25.67 $25.69 $25.56 $25.69 $22.83 41,341
2017-08-29 $25.59 $25.70 $25.48 $25.68 $22.83 64,471
2017-08-28 $25.98 $25.98 $25.68 $25.80 $22.93 45,338
2017-08-25 $25.98 $25.98 $25.71 $25.80 $22.93 78,472
2017-08-24 $25.98 $25.98 $25.71 $25.74 $22.88 42,675
2017-08-23 $25.82 $25.89 $25.80 $25.85 $22.98 35,521
2017-08-22 $25.75 $25.88 $25.75 $25.85 $22.98 30,265
2017-08-21 $25.92 $25.93 $25.85 $25.91 $23.03 64,210
2017-08-18 $25.53 $25.70 $25.50 $25.52 $22.68 45,618
2017-08-17 $25.71 $25.81 $25.50 $25.52 $22.68 52,015
2017-08-16 $25.86 $25.89 $25.77 $25.82 $22.95 78,042
2017-08-15 $25.39 $25.43 $25.30 $25.34 $22.52 63,148
2017-08-14 $25.38 $25.53 $25.25 $25.26 $22.45 50,919
2017-08-11 $25.18 $25.39 $25.05 $25.36 $22.54 59,924
2017-08-10 $25.73 $25.73 $25.38 $25.45 $22.62 87,857
2017-08-09 $25.89 $25.92 $25.63 $25.80 $22.93 64,070
2017-08-08 $26.00 $26.13 $25.97 $26.06 $23.16 45,553
2017-08-07 $26.39 $26.39 $26.08 $26.18 $23.27 107,008
2017-08-04 $26.65 $26.65 $26.47 $26.54 $23.59 54,486
2017-08-03 $27.00 $27.00 $26.76 $26.77 $23.79 57,231
2017-08-02 $27.29 $27.29 $26.84 $26.84 $23.86 120,882
2017-08-01 $28.45 $28.53 $28.23 $28.23 $25.09 47,479
2017-07-31 $28.23 $28.45 $28.18 $28.45 $25.29 62,339
2017-07-28 $27.95 $28.08 $27.88 $28.08 $24.96 46,900
2017-07-27 $28.08 $28.15 $27.81 $27.95 $24.84 76,500
2017-07-26 $28.01 $28.25 $27.94 $28.25 $25.11 86,060
2017-07-25 $28.13 $28.16 $27.98 $28.01 $24.90 57,135
2017-07-24 $28.69 $28.74 $28.64 $28.67 $25.48 41,351
2017-07-21 $28.48 $28.70 $28.48 $28.69 $25.50 64,027
2017-07-20 $28.47 $28.47 $28.38 $28.39 $25.23 47,979
2017-07-19 $28.41 $28.54 $28.27 $28.54 $25.37 43,493
2017-07-18 $28.08 $28.16 $28.02 $28.14 $25.01 58,797
2017-07-17 $28.42 $28.42 $28.12 $28.30 $25.15 106,722
2017-07-14 $28.41 $28.60 $28.39 $28.56 $25.38 66,387
2017-07-13 $28.22 $28.40 $28.21 $28.40 $25.24 129,886
2017-07-12 $27.96 $28.16 $27.96 $28.15 $25.02 101,767
2017-07-11 $27.76 $27.88 $27.64 $27.88 $24.78 68,010
2017-07-10 $27.64 $27.64 $27.51 $27.57 $24.50 114,511
2017-07-07 $27.75 $27.79 $27.62 $27.68 $24.60 140,444
2017-07-06 $27.85 $27.85 $27.58 $27.58 $24.51 88,778
2017-07-05 $27.71 $27.73 $27.48 $27.58 $24.51 93,101
2017-07-03 $27.75 $27.84 $27.65 $27.66 $24.58 46,279
2017-06-30 $27.79 $27.95 $27.65 $27.79 $24.70 67,573
2017-06-29 $28.19 $28.19 $27.82 $27.91 $24.81 55,774
2017-06-28 $28.15 $28.46 $28.12 $28.39 $25.23 78,114
2017-06-27 $28.61 $28.66 $28.32 $28.32 $25.17 103,542
2017-06-26 $28.95 $29.10 $28.89 $29.04 $25.81 55,718
2017-06-23 $28.79 $28.87 $28.60 $28.69 $25.50 101,237
2017-06-22 $28.28 $28.41 $28.10 $28.19 $25.06 163,412
2017-06-21 $27.90 $28.88 $27.74 $28.82 $25.62 218,017
2017-06-20 $27.97 $27.97 $27.52 $27.52 $24.46 87,500
2017-06-19 $29.64 $29.81 $29.60 $29.81 $25.14 168,721
2017-06-16 $29.09 $29.10 $28.91 $29.09 $24.53 96,282
2017-06-15 $29.26 $29.26 $29.01 $29.16 $24.59 72,835
2017-06-14 $29.87 $30.01 $29.44 $29.53 $24.90 69,286
2017-06-13 $29.70 $29.76 $29.65 $29.65 $25.00 41,364
2017-06-12 $29.68 $29.74 $29.46 $29.57 $24.93 59,460
2017-06-09 $30.15 $30.25 $29.81 $29.85 $25.17 95,236
2017-06-08 $30.65 $30.95 $30.41 $30.63 $25.83 71,469
2017-06-07 $30.91 $30.98 $30.75 $30.95 $26.10 84,451
2017-06-06 $30.85 $31.01 $30.81 $30.91 $26.06 71,094
2017-06-05 $30.96 $31.03 $30.78 $30.91 $26.06 54,712
2017-06-02 $31.27 $31.41 $31.10 $31.40 $26.48 95,175
2017-06-01 $31.60 $31.60 $31.38 $31.58 $26.63 65,287
2017-05-31 $31.82 $31.85 $31.60 $31.62 $26.66 90,961
2017-05-30 $31.50 $31.80 $31.44 $31.60 $26.65 151,592
2017-05-26 $30.11 $30.37 $30.04 $30.36 $25.60 106,463
2017-05-25 $30.19 $30.34 $30.12 $30.23 $25.49 50,782
2017-05-24 $29.91 $30.07 $29.87 $29.98 $25.28 74,374
2017-05-23 $29.71 $30.30 $29.71 $29.87 $25.19 66,001
2017-05-22 $29.94 $29.98 $29.71 $29.73 $25.07 88,327
2017-05-19 $29.78 $30.07 $29.78 $30.00 $25.30 85,115
2017-05-18 $29.44 $29.70 $28.88 $29.62 $24.98 60,675
2017-05-17 $30.00 $30.00 $29.61 $29.72 $25.06 91,554
2017-05-16 $30.03 $30.45 $30.03 $30.38 $25.62 75,438
2017-05-15 $29.65 $29.85 $29.61 $29.81 $25.14 51,267
2017-05-12 $29.64 $29.69 $29.56 $29.63 $24.98 41,193
2017-05-11 $29.58 $29.75 $29.40 $29.73 $25.07 128,359
2017-05-10 $28.69 $28.78 $28.59 $28.64 $24.15 65,973
2017-05-09 $28.50 $29.00 $28.50 $28.81 $24.29 1,470
2017-05-08 $27.08 $27.33 $26.97 $27.16 $22.90 129,301
2017-05-05 $26.90 $26.95 $26.67 $26.95 $22.72 79,886
2017-05-04 $27.19 $27.19 $26.96 $27.03 $22.79 57,944
2017-05-03 $27.43 $27.44 $27.18 $27.26 $22.99 49,500
2017-05-02 $27.40 $27.48 $27.28 $27.40 $23.10 55,746
2017-05-01 $27.47 $27.52 $27.36 $27.46 $23.15 45,780
2017-04-28 $27.47 $27.47 $27.34 $27.36 $23.07 75,993
2017-04-27 $27.06 $27.34 $27.06 $27.23 $22.96 64,527
2017-04-26 $26.99 $26.99 $26.77 $26.78 $22.58 48,184
2017-04-25 $27.19 $27.19 $26.99 $27.13 $22.88 80,215
2017-04-24 $26.77 $26.77 $26.61 $26.63 $22.45 62,290
2017-04-21 $26.82 $26.82 $26.54 $26.60 $22.43 54,020
2017-04-20 $26.91 $26.91 $26.78 $26.81 $22.61 48,392
2017-04-19 $27.05 $27.05 $26.65 $26.71 $22.52 75,101
2017-04-18 $27.96 $27.96 $27.30 $27.35 $23.06 168,045
2017-04-17 $27.58 $27.74 $27.53 $27.71 $23.37 51,207
2017-04-13 $27.64 $27.71 $27.46 $27.46 $23.15 61,891
2017-04-12 $27.77 $27.80 $27.55 $27.59 $23.26 83,513
2017-04-11 $27.46 $27.64 $27.31 $27.56 $23.24 112,027
2017-04-10 $27.47 $27.60 $27.47 $27.58 $23.26 80,190
2017-04-07 $27.18 $27.23 $27.09 $27.09 $22.84 66,975
2017-04-06 $27.33 $27.43 $27.16 $27.38 $23.09 85,210
2017-04-05 $27.21 $27.42 $27.08 $27.09 $22.84 90,725
2017-04-04 $27.01 $27.15 $27.00 $27.01 $22.78 82,230
2017-04-03 $26.91 $27.11 $26.82 $27.04 $22.80 88,465
2017-03-31 $26.52 $26.73 $26.52 $26.63 $22.45 61,181
2017-03-30 $26.52 $26.53 $26.42 $26.43 $22.29 64,057
2017-03-29 $26.84 $26.84 $26.70 $26.73 $22.54 74,386
2017-03-28 $27.01 $27.02 $26.87 $26.93 $22.71 68,645
2017-03-27 $27.01 $27.18 $26.84 $27.18 $22.92 91,800
2017-03-24 $27.32 $27.54 $27.32 $27.41 $23.11 51,918
2017-03-23 $27.50 $27.55 $27.29 $27.41 $23.11 95,724
2017-03-22 $27.99 $28.03 $27.76 $28.01 $23.62 118,147
2017-03-21 $29.52 $29.64 $29.03 $29.07 $24.51 52,183
2017-03-20 $29.58 $29.62 $29.47 $29.62 $24.98 52,314
2017-03-17 $29.54 $29.67 $29.48 $29.54 $24.91 67,857
2017-03-16 $29.30 $29.50 $29.30 $29.43 $24.82 84,165
2017-03-15 $27.65 $28.33 $27.65 $28.27 $23.84 107,706
2017-03-14 $27.62 $27.67 $27.34 $27.45 $23.15 51,170
2017-03-13 $27.74 $27.83 $27.63 $27.83 $23.47 48,828
2017-03-10 $27.39 $27.43 $27.24 $27.39 $23.10 35,650
2017-03-09 $27.38 $27.48 $27.25 $27.41 $23.11 46,590
2017-03-08 $27.79 $27.79 $27.60 $27.64 $23.31 32,070
2017-03-07 $27.84 $27.86 $27.72 $27.73 $23.38 34,761
2017-03-06 $27.78 $27.84 $27.66 $27.72 $23.37 62,451
2017-03-03 $27.98 $28.00 $27.81 $27.96 $23.58 58,307
2017-03-02 $27.55 $27.57 $27.35 $27.38 $23.09 54,254
2017-03-01 $27.84 $27.98 $27.81 $27.85 $23.48 76,569
2017-02-28 $27.12 $27.45 $27.12 $27.41 $23.11 53,917
2017-02-27 $27.11 $27.13 $27.03 $27.05 $22.81 35,319
2017-02-24 $27.39 $27.42 $27.31 $27.41 $23.11 44,135
2017-02-23 $27.60 $27.66 $27.48 $27.60 $23.27 56,475
2017-02-22 $27.76 $27.83 $27.68 $27.80 $23.44 52,533
2017-02-21 $27.70 $27.87 $27.70 $27.84 $23.48 57,034
2017-02-17 $27.52 $27.69 $27.47 $27.69 $23.35 46,639
2017-02-16 $27.87 $27.98 $27.69 $27.75 $23.40 63,521
2017-02-15 $28.25 $28.41 $28.18 $28.35 $23.91 69,339
2017-02-14 $27.80 $28.09 $27.69 $28.03 $23.64 133,983
2017-02-13 $26.93 $27.81 $26.93 $27.69 $23.35 1,500
2017-02-10 $26.05 $26.30 $25.96 $26.30 $22.18 68,038
2017-02-09 $26.00 $26.06 $25.88 $25.95 $21.88 83,046
2017-02-08 $25.52 $25.82 $25.52 $25.79 $21.75 47,798
2017-02-07 $25.43 $25.45 $25.31 $25.45 $21.46 56,059
2017-02-06 $25.50 $25.50 $25.25 $25.31 $21.34 77,825
2017-02-03 $25.57 $25.61 $25.51 $25.52 $21.52 50,989
2017-02-02 $25.79 $25.86 $25.65 $25.70 $21.67 78,378
2017-02-01 $26.13 $26.16 $25.76 $25.82 $21.77 57,813
2017-01-31 $26.08 $26.19 $26.08 $26.17 $22.07 33,977
2017-01-30 $26.15 $26.20 $25.99 $26.14 $22.04 42,857
2017-01-27 $26.22 $26.28 $26.15 $26.22 $22.11 32,607
2017-01-26 $26.24 $26.58 $26.14 $26.30 $22.18 85,067
2017-01-25 $26.04 $26.41 $25.92 $26.30 $22.18 136,711
2017-01-24 $25.98 $26.22 $25.98 $26.16 $22.06 67,057
2017-01-23 $26.08 $26.25 $26.08 $26.21 $22.10 35,185
2017-01-20 $26.22 $26.33 $26.14 $26.16 $22.06 49,854
2017-01-19 $26.36 $26.36 $25.94 $26.03 $21.95 67,472
2017-01-18 $26.60 $26.67 $26.52 $26.54 $22.38 90,283
2017-01-17 $26.44 $26.44 $26.28 $26.42 $22.28 86,802
2017-01-13 $26.30 $26.35 $26.17 $26.31 $22.19 121,914
2017-01-12 $26.40 $26.47 $26.27 $26.44 $22.29 107,673
2017-01-11 $26.19 $26.36 $25.95 $26.34 $22.21 132,699
2017-01-10 $25.84 $26.29 $25.84 $26.22 $22.11 116,298
2017-01-09 $25.55 $25.70 $25.55 $25.63 $21.61 44,892
2017-01-06 $25.76 $25.78 $25.50 $25.55 $21.54 113,832
2017-01-05 $26.08 $26.08 $25.86 $25.99 $21.92 77,803
2017-01-04 $25.97 $26.34 $25.97 $26.28 $22.16 68,648
2017-01-03 $26.15 $26.25 $26.04 $26.19 $22.08 66,191
2016-12-30 $26.20 $26.21 $25.95 $26.04 $21.96 102,197
2016-12-29 $26.00 $26.09 $25.92 $25.97 $21.90 92,459
2016-12-28 $25.28 $25.38 $25.17 $25.22 $21.27 91,739
2016-12-27 $24.95 $25.00 $24.90 $24.97 $21.06 59,678
2016-12-23 $25.05 $25.06 $24.87 $24.93 $21.02 61,422
2016-12-22 $25.22 $25.22 $24.99 $25.10 $21.16 66,191
2016-12-21 $25.31 $25.45 $25.25 $25.26 $21.30 50,900
2016-12-20 $25.04 $25.26 $25.04 $25.18 $21.23 60,150
2016-12-19 $24.90 $24.96 $24.85 $24.88 $20.98 58,123
2016-12-16 $24.64 $24.81 $24.55 $24.65 $20.79 70,718
2016-12-15 $24.65 $24.73 $24.55 $24.62 $20.76 41,565
2016-12-14 $25.12 $25.16 $24.59 $24.62 $20.76 74,817
2016-12-13 $25.23 $25.46 $25.22 $25.43 $21.44 58,856
2016-12-12 $25.23 $25.30 $25.03 $25.16 $21.22 89,993
2016-12-09 $25.59 $25.78 $25.47 $25.74 $21.70 61,784
2016-12-08 $25.76 $25.97 $25.73 $25.93 $21.86 73,006
2016-12-07 $25.62 $25.90 $25.62 $25.83 $21.78 66,609
2016-12-06 $25.48 $25.57 $25.39 $25.47 $21.48 70,813
2016-12-05 $25.22 $25.29 $25.18 $25.21 $21.26 62,993
2016-12-02 $25.00 $25.42 $24.99 $25.24 $21.28 97,430
2016-12-01 $25.01 $25.14 $24.67 $24.74 $20.86 96,144
2016-11-30 $25.05 $25.11 $24.92 $24.92 $21.01 155,835
2016-11-29 $24.85 $25.13 $24.85 $25.05 $21.12 83,721
2016-11-28 $24.15 $24.18 $24.08 $24.14 $20.36 61,832
2016-11-25 $24.08 $24.13 $23.85 $23.89 $20.14 36,514
2016-11-23 $24.00 $24.14 $24.00 $24.05 $20.28 92,273
2016-11-22 $24.22 $24.41 $24.20 $24.40 $20.57 97,347
2016-11-21 $23.96 $24.17 $23.94 $24.13 $20.35 76,831
2016-11-18 $23.84 $23.89 $23.75 $23.86 $20.12 42,345
2016-11-17 $23.86 $24.01 $23.72 $23.82 $20.09 54,037
2016-11-16 $23.78 $23.96 $23.70 $23.88 $20.14 77,576
2016-11-15 $23.99 $24.23 $23.97 $24.22 $20.42 87,322
2016-11-14 $24.01 $24.22 $23.98 $24.11 $20.33 68,422
2016-11-11 $24.07 $24.31 $24.00 $24.21 $20.41 68,826
2016-11-10 $24.54 $24.61 $24.26 $24.47 $20.63 125,987
2016-11-09 $24.63 $25.12 $24.63 $24.91 $21.00 151,762
2016-11-08 $24.81 $25.18 $24.71 $24.99 $21.07 79,413
2016-11-07 $24.80 $24.99 $24.76 $24.93 $21.02 78,124
2016-11-04 $24.26 $24.34 $24.10 $24.13 $20.35 39,931
2016-11-03 $24.35 $24.55 $24.27 $24.30 $20.49 34,842
2016-11-02 $24.42 $24.44 $24.12 $24.24 $20.44 38,100
2016-11-01 $24.71 $24.75 $24.35 $24.46 $20.63 53,308
2016-10-31 $24.59 $24.75 $24.48 $24.62 $20.76 66,004
2016-10-28 $24.40 $24.51 $24.31 $24.39 $20.57 40,421
2016-10-27 $24.67 $24.73 $24.40 $24.46 $20.63 39,712
2016-10-26 $24.72 $24.84 $24.65 $24.79 $20.90 52,422
2016-10-25 $24.45 $24.97 $24.44 $24.95 $21.04 90,491
2016-10-24 $24.88 $24.88 $24.53 $24.58 $20.73 67,594
2016-10-21 $24.65 $24.83 $24.55 $24.78 $20.89 58,790
2016-10-20 $24.75 $24.87 $24.60 $24.65 $20.79 80,821
2016-10-19 $24.85 $24.91 $24.72 $24.80 $20.91 112,851
2016-10-18 $24.56 $24.75 $24.51 $24.65 $20.79 69,217
2016-10-17 $24.36 $24.58 $24.10 $24.11 $20.33 94,793
2016-10-14 $25.05 $25.74 $24.83 $24.83 $20.94 87,156
2016-10-13 $24.86 $24.98 $24.63 $24.90 $21.00 64,747
2016-10-12 $25.03 $25.10 $24.96 $25.03 $21.11 100,517
2016-10-11 $25.26 $25.27 $25.02 $25.24 $21.28 119,003
2016-10-10 $25.48 $25.93 $25.48 $25.90 $21.84 118,279
2016-10-07 $25.44 $25.61 $25.19 $25.29 $21.32 92,593
2016-10-06 $25.32 $25.38 $25.20 $25.28 $21.32 55,530
2016-10-05 $25.42 $25.42 $25.27 $25.31 $21.34 87,433
2016-10-04 $25.23 $25.31 $24.85 $24.97 $21.06 69,254
2016-10-03 $25.12 $25.22 $24.98 $25.17 $21.22 57,931
2016-09-30 $25.00 $25.22 $24.99 $25.11 $21.17 173,279
2016-09-29 $25.29 $25.30 $24.88 $25.01 $21.09 72,330
2016-09-28 $25.26 $25.36 $25.07 $25.34 $21.37 56,591
2016-09-27 $25.09 $25.20 $25.02 $25.10 $21.16 58,586
2016-09-26 $25.19 $25.19 $24.86 $24.89 $20.99 85,764
2016-09-23 $25.82 $25.82 $25.54 $25.58 $21.57 65,512
2016-09-22 $26.36 $26.47 $26.19 $26.30 $22.18 83,182
2016-09-21 $25.77 $26.15 $25.70 $26.13 $22.03 72,175
2016-09-20 $25.56 $25.58 $25.36 $25.38 $21.40 52,243
2016-09-19 $25.24 $25.40 $25.22 $25.27 $21.31 63,178
2016-09-16 $24.82 $24.94 $24.72 $24.90 $21.00 59,777
2016-09-15 $24.86 $25.07 $24.75 $25.00 $21.08 64,050
2016-09-14 $24.74 $24.82 $24.60 $24.62 $20.76 101,394
2016-09-13 $25.31 $25.31 $24.69 $24.87 $20.97 118,760
2016-09-12 $25.66 $26.08 $25.60 $26.05 $21.97 87,367
2016-09-09 $26.36 $26.48 $26.10 $26.15 $22.05 131,880
2016-09-08 $25.75 $26.51 $25.64 $26.36 $22.23 349,607
2016-09-07 $25.58 $25.64 $25.48 $25.48 $21.49 95,591
2016-09-06 $25.11 $25.65 $25.11 $25.64 $21.62 176,256
2016-09-02 $24.54 $24.77 $24.51 $24.63 $20.77 44,267
2016-09-01 $24.40 $24.48 $24.23 $24.34 $20.52 34,768
2016-08-31 $24.32 $24.38 $24.10 $24.23 $20.43 51,401
2016-08-30 $24.68 $24.77 $24.55 $24.58 $20.73 47,540
2016-08-29 $24.56 $24.66 $24.50 $24.57 $20.72 46,493
2016-08-26 $24.74 $24.93 $24.35 $24.41 $20.58 63,704
2016-08-25 $24.50 $24.59 $24.43 $24.47 $20.63 102,830
2016-08-24 $24.70 $24.74 $24.53 $24.65 $20.79 62,035
2016-08-23 $24.74 $24.98 $24.65 $24.65 $20.79 97,852
2016-08-22 $24.82 $24.82 $24.50 $24.52 $20.68 95,269
2016-08-19 $25.25 $25.26 $25.09 $25.26 $21.30 53,964
2016-08-18 $25.57 $25.59 $25.36 $25.43 $21.44 58,953
2016-08-17 $26.02 $26.03 $25.78 $25.98 $21.91 56,989
2016-08-16 $26.24 $26.35 $26.16 $26.26 $22.14 68,789
2016-08-15 $26.07 $26.35 $26.02 $26.35 $22.22 202,813
2016-08-12 $25.39 $25.76 $25.39 $25.64 $21.62 129,499
2016-08-11 $24.78 $24.83 $24.68 $24.77 $20.89 49,254
2016-08-10 $24.78 $24.90 $24.71 $24.78 $20.89 66,118
2016-08-09 $24.38 $24.74 $24.38 $24.64 $20.78 77,498
2016-08-08 $24.29 $24.29 $24.08 $24.11 $20.33 62,207
2016-08-05 $23.77 $23.92 $23.75 $23.88 $20.14 46,295
2016-08-04 $24.02 $24.08 $23.74 $23.76 $20.03 61,719
2016-08-03 $24.09 $24.32 $24.07 $24.27 $20.46 80,167
2016-08-02 $24.60 $24.61 $23.46 $23.59 $19.89 103,372
2016-08-01 $24.90 $25.00 $24.64 $24.69 $20.82 96,822
2016-07-29 $24.52 $24.67 $24.38 $24.59 $20.73 102,859
2016-07-28 $25.00 $25.00 $24.80 $24.88 $20.98 123,095
2016-07-27 $23.81 $24.13 $23.78 $23.99 $20.23 139,798
2016-07-26 $23.61 $23.71 $23.57 $23.70 $19.98 76,707
2016-07-25 $23.63 $23.63 $23.24 $23.32 $19.66 83,327
2016-07-22 $23.84 $23.89 $23.73 $23.83 $20.09 71,322
2016-07-21 $24.22 $24.22 $23.98 $24.01 $20.25 100,373
2016-07-20 $23.77 $23.98 $23.64 $23.88 $20.14 136,531
2016-07-19 $23.03 $23.18 $22.84 $22.86 $19.28 106,117
2016-07-18 $23.45 $23.47 $23.13 $23.29 $19.64 139,421
2016-07-15 $23.96 $24.17 $23.81 $23.85 $20.11 77,567
2016-07-14 $23.88 $23.90 $23.76 $23.84 $20.10 92,738
2016-07-13 $23.92 $23.92 $23.65 $23.75 $20.03 117,275
2016-07-12 $23.92 $24.07 $23.87 $24.00 $20.24 192,660
2016-07-11 $23.32 $24.01 $23.32 $23.78 $20.05 251,298
2016-07-08 $23.25 $23.38 $23.13 $23.28 $19.63 257,568
2016-07-07 $23.76 $23.76 $23.34 $23.38 $19.71 136,735
2016-07-06 $23.84 $23.99 $23.60 $23.99 $20.23 122,448
2016-07-05 $24.72 $24.72 $24.15 $24.31 $20.50 132,178
2016-07-01 $25.12 $25.24 $25.08 $25.19 $21.24 70,272
2016-06-30 $24.74 $25.00 $24.56 $24.97 $21.06 127,688
2016-06-29 $25.00 $25.02 $24.56 $24.61 $20.75 171,886
2016-06-28 $25.16 $25.33 $24.96 $25.25 $21.29 143,771
2016-06-27 $24.97 $25.18 $24.53 $24.94 $21.03 182,552
2016-06-24 $27.52 $28.26 $27.47 $27.69 $21.16 244,055
2016-06-23 $28.36 $28.75 $28.32 $28.74 $21.96 98,911
2016-06-22 $27.68 $28.12 $27.58 $27.98 $21.38 98,837
2016-06-21 $27.25 $27.52 $27.01 $27.41 $20.94 130,249
2016-06-20 $27.24 $27.37 $27.10 $27.20 $20.78 79,529
2016-06-17 $26.76 $26.91 $26.54 $26.91 $20.56 101,528
2016-06-16 $26.80 $27.08 $26.50 $26.99 $20.62 72,276
2016-06-15 $26.97 $27.28 $26.97 $27.11 $20.71 98,457
2016-06-14 $26.51 $26.67 $26.28 $26.59 $20.32 69,047
2016-06-13 $26.50 $26.54 $26.28 $26.32 $20.11 60,871
2016-06-10 $27.13 $27.24 $26.88 $26.99 $20.62 82,969
2016-06-09 $27.87 $27.99 $27.76 $27.86 $21.29 75,152
2016-06-08 $28.05 $28.24 $28.05 $28.14 $21.50 50,237
2016-06-07 $27.90 $28.06 $27.77 $28.03 $21.42 61,833
2016-06-06 $27.28 $27.53 $27.20 $27.52 $21.03 84,564
2016-06-03 $26.98 $27.21 $26.77 $27.07 $20.68 75,579
2016-06-02 $26.67 $26.90 $26.62 $26.86 $20.52 67,770
2016-06-01 $26.76 $26.98 $26.66 $26.98 $20.62 67,652
2016-05-31 $27.24 $27.59 $27.10 $27.43 $20.96 107,103
2016-05-27 $25.97 $26.03 $25.85 $25.95 $19.83 55,704
2016-05-26 $26.08 $26.08 $25.95 $25.99 $19.86 43,253
2016-05-25 $26.01 $26.21 $25.97 $26.02 $19.88 95,245
2016-05-24 $26.51 $26.95 $26.51 $26.87 $20.53 51,400
2016-05-23 $26.56 $26.82 $26.50 $26.55 $20.29 77,383
2016-05-20 $26.65 $26.86 $26.56 $26.65 $20.36 50,076
2016-05-19 $26.23 $26.51 $26.21 $26.37 $20.15 54,349
2016-05-18 $26.63 $26.78 $26.26 $26.40 $20.17 62,033
2016-05-17 $26.96 $27.06 $26.70 $26.80 $20.48 59,653
2016-05-16 $27.01 $27.24 $27.01 $27.10 $20.71 48,035
2016-05-13 $27.48 $27.48 $27.00 $27.04 $20.66 43,587
2016-05-12 $28.03 $28.17 $27.82 $28.00 $21.39 52,796
2016-05-11 $27.85 $28.13 $27.76 $27.86 $21.29 61,488
2016-05-10 $27.54 $28.04 $27.54 $27.99 $21.39 78,143
2016-05-09 $28.04 $28.17 $27.08 $27.43 $20.96 178,637
2016-05-06 $28.12 $28.39 $28.10 $28.28 $21.61 119,103
2016-05-05 $28.29 $28.47 $28.04 $28.15 $21.51 147,443
2016-05-04 $28.12 $28.29 $27.89 $27.92 $21.33 166,593
2016-05-03 $27.98 $27.98 $27.39 $27.50 $21.01 132,496
2016-05-02 $28.50 $28.50 $28.11 $28.25 $21.59 90,390
2016-04-29 $28.66 $28.66 $28.21 $28.39 $21.69 67,374
2016-04-28 $29.15 $29.15 $28.32 $28.42 $21.72 143,111
2016-04-27 $29.78 $29.94 $29.50 $29.79 $22.76 185,992
2016-04-26 $30.42 $30.59 $29.56 $30.05 $22.96 151,860
2016-04-25 $30.99 $30.99 $30.57 $30.63 $23.40 90,529
2016-04-22 $32.22 $32.40 $31.91 $32.05 $24.49 87,839
2016-04-21 $32.62 $32.67 $31.95 $31.98 $24.44 110,957
2016-04-20 $33.03 $33.10 $32.85 $32.92 $25.15 106,784
2016-04-19 $33.59 $33.88 $33.50 $33.75 $25.79 126,820
2016-04-18 $34.13 $34.48 $33.91 $34.48 $26.35 95,691
2016-04-15 $35.79 $35.79 $35.41 $35.54 $27.16 41,385
2016-04-14 $37.05 $37.05 $36.78 $36.82 $28.13 72,166
2016-04-13 $37.65 $37.79 $37.46 $37.79 $28.87 77,263
2016-04-12 $36.21 $36.61 $36.13 $36.52 $27.90 53,642
2016-04-11 $36.23 $36.33 $35.83 $36.00 $27.51 151,558
2016-04-08 $35.22 $35.30 $34.83 $34.99 $26.74 65,240
2016-04-07 $33.87 $34.03 $33.57 $33.65 $25.71 41,877
2016-04-06 $34.01 $34.15 $33.87 $34.14 $26.09 60,857
2016-04-05 $33.96 $34.07 $33.58 $33.60 $25.67 51,192
2016-04-04 $35.11 $35.11 $34.26 $34.33 $26.23 68,698
2016-04-01 $34.57 $35.09 $34.30 $35.04 $26.77 53,531
2016-03-31 $35.56 $35.81 $35.39 $35.56 $27.17 114,367
2016-03-30 $34.98 $35.35 $34.91 $34.99 $26.74 53,762
2016-03-29 $33.64 $34.02 $33.21 $33.96 $25.95 68,540
2016-03-28 $35.08 $35.12 $34.89 $35.10 $26.82 37,771
2016-03-24 $34.57 $35.01 $34.56 $34.98 $26.73 27,458
2016-03-23 $34.86 $34.86 $34.28 $34.38 $26.27 46,516
2016-03-22 $35.44 $35.70 $35.03 $35.70 $27.28 46,033
2016-03-21 $36.43 $36.46 $36.15 $36.41 $27.82 24,789
2016-03-18 $36.75 $37.10 $36.69 $36.81 $28.13 54,893
2016-03-17 $35.54 $35.91 $35.48 $35.80 $27.35 18,770
2016-03-16 $34.74 $35.45 $34.72 $35.43 $27.07 30,384
2016-03-15 $34.83 $34.85 $34.47 $34.85 $26.63 39,434
2016-03-14 $35.08 $35.09 $34.84 $34.91 $26.67 38,210
2016-03-11 $34.71 $35.13 $34.68 $35.03 $26.77 47,779
2016-03-10 $33.63 $33.78 $33.00 $33.30 $25.44 32,643
2016-03-09 $33.64 $33.64 $33.33 $33.36 $25.49 28,842
2016-03-08 $33.82 $33.82 $33.36 $33.50 $25.60 24,919
2016-03-07 $34.22 $34.50 $34.08 $34.29 $26.20 61,126
2016-03-04 $34.47 $34.77 $34.28 $34.58 $26.42 55,319
2016-03-03 $33.93 $34.32 $33.79 $34.23 $26.15 64,087
2016-03-02 $32.75 $33.17 $32.72 $33.09 $25.28 32,293
2016-03-01 $31.76 $32.11 $31.68 $31.96 $24.42 83,337
2016-02-29 $31.63 $31.75 $31.38 $31.61 $24.15 52,865
2016-02-26 $32.00 $32.00 $31.60 $31.60 $24.15 25,875
2016-02-25 $31.30 $31.65 $31.14 $31.64 $24.18 24,761
2016-02-24 $31.08 $31.42 $30.73 $31.40 $23.99 33,090
2016-02-23 $32.17 $32.17 $31.59 $31.68 $24.21 29,511
2016-02-22 $32.35 $32.65 $32.32 $32.53 $24.86 28,162
2016-02-19 $32.04 $32.08 $31.76 $31.89 $24.37 38,968
2016-02-18 $32.69 $32.73 $32.24 $32.24 $24.63 44,892
2016-02-17 $31.16 $31.57 $31.13 $31.42 $24.01 41,420
2016-02-16 $30.67 $31.00 $30.56 $30.99 $23.68 51,050
2016-02-12 $29.58 $29.98 $29.27 $29.98 $22.91 59,016
2016-02-11 $29.32 $29.65 $29.27 $29.44 $22.49 71,767
2016-02-10 $30.37 $30.79 $30.18 $30.50 $23.30 44,100
2016-02-09 $30.00 $30.43 $29.78 $29.96 $22.89 44,998
2016-02-08 $31.00 $31.14 $30.10 $30.41 $23.24 67,132
2016-02-05 $31.75 $31.75 $31.31 $31.60 $24.15 56,444
2016-02-04 $32.61 $32.76 $32.12 $32.22 $24.62 66,285
2016-02-03 $32.74 $33.20 $32.40 $33.18 $25.35 51,766
2016-02-02 $32.90 $32.90 $32.19 $32.36 $24.73 67,794
2016-02-01 $32.94 $33.37 $32.93 $33.21 $25.38 45,539
2016-01-29 $32.36 $33.07 $32.36 $33.04 $25.25 74,642
2016-01-28 $31.07 $31.31 $30.90 $31.08 $23.75 51,782
2016-01-27 $30.89 $31.23 $30.67 $30.86 $23.58 59,107
2016-01-26 $30.63 $31.07 $30.63 $31.05 $23.72 70,207
2016-01-25 $31.23 $31.33 $30.89 $30.93 $23.63 68,163
2016-01-22 $31.61 $32.42 $31.61 $32.26 $24.65 202,833
2016-01-21 $30.64 $31.04 $30.55 $30.90 $23.61 32,819
2016-01-20 $30.66 $30.91 $30.08 $30.84 $23.56 81,236
2016-01-19 $31.90 $32.52 $31.85 $32.09 $24.52 60,882
2016-01-15 $31.68 $31.89 $31.26 $31.69 $24.21 53,305
2016-01-14 $32.83 $33.46 $32.65 $33.39 $25.51 50,791
2016-01-13 $33.41 $33.47 $32.69 $32.75 $25.02 56,285
2016-01-12 $33.53 $33.55 $33.22 $33.43 $25.54 64,834
2016-01-11 $33.97 $34.00 $33.53 $33.84 $25.86 71,961
2016-01-08 $34.30 $34.36 $33.74 $33.91 $25.91 99,970
2016-01-07 $34.40 $34.76 $33.85 $33.85 $25.86 122,836
2016-01-06 $34.99 $35.21 $34.81 $34.92 $26.68 82,211
2016-01-05 $34.07 $34.37 $33.99 $34.18 $26.12 79,991
2016-01-04 $32.54 $33.41 $32.20 $32.56 $24.88 222,507
2015-12-31 $34.08 $34.41 $34.00 $34.30 $26.21 84,360
2015-12-30 $34.49 $34.50 $34.07 $34.13 $26.08 80,595
2015-12-29 $34.85 $35.04 $34.36 $34.60 $26.44 119,942
2015-12-28 $34.40 $34.99 $34.40 $34.65 $26.48 88,964
2015-12-24 $35.48 $35.69 $35.25 $35.40 $27.05 66,400
2015-12-23 $34.82 $35.46 $34.82 $35.37 $27.03 56,299
2015-12-22 $34.67 $34.67 $34.22 $34.50 $26.36 47,620
2015-12-21 $34.77 $34.94 $34.41 $34.58 $26.42 79,051
2015-12-18 $34.58 $34.64 $34.26 $34.62 $26.45 83,414
2015-12-17 $34.96 $35.05 $34.57 $34.65 $26.48 77,616
2015-12-16 $34.51 $34.62 $34.06 $34.58 $26.42 88,397
2015-12-15 $34.26 $34.51 $34.25 $34.44 $26.32 59,560
2015-12-14 $32.94 $33.16 $32.55 $33.03 $25.24 116,274
2015-12-11 $33.44 $33.44 $32.75 $32.76 $25.03 88,484
2015-12-10 $34.50 $34.62 $34.18 $34.22 $26.15 78,521
2015-12-09 $35.17 $35.48 $34.71 $34.83 $26.61 73,915
2015-12-08 $35.25 $35.40 $35.04 $35.29 $26.96 62,360
2015-12-07 $35.66 $35.84 $35.36 $35.56 $27.17 39,133
2015-12-04 $36.00 $36.09 $35.71 $35.91 $27.44 106,203
2015-12-03 $36.47 $36.70 $36.09 $36.13 $27.61 67,336
2015-12-02 $36.53 $36.76 $36.36 $36.37 $27.79 98,629
2015-12-01 $36.39 $36.67 $36.19 $36.66 $28.01 89,708
2015-11-30 $35.21 $35.90 $35.16 $35.56 $27.17 119,509
2015-11-27 $36.21 $36.32 $35.94 $36.15 $27.62 60,882
2015-11-25 $37.78 $37.81 $37.42 $37.52 $28.67 79,510
2015-11-24 $37.99 $38.51 $37.86 $38.49 $29.41 62,946
2015-11-23 $38.19 $38.19 $37.81 $37.85 $28.92 60,602
2015-11-20 $38.54 $38.71 $38.49 $38.67 $29.55 45,418
2015-11-19 $38.52 $38.61 $38.31 $38.41 $29.35 50,361
2015-11-18 $38.56 $38.78 $38.46 $38.69 $29.56 49,658
2015-11-17 $38.74 $38.79 $38.41 $38.59 $29.49 49,026
2015-11-16 $38.22 $38.81 $38.19 $38.81 $29.65 65,318
2015-11-13 $38.47 $38.56 $37.96 $38.34 $29.30 103,479
2015-11-12 $41.84 $41.97 $41.38 $41.41 $31.64 40,364
2015-11-11 $42.37 $42.61 $42.20 $42.29 $32.31 35,304
2015-11-10 $41.69 $41.88 $41.48 $41.81 $31.95 59,963
2015-11-09 $41.95 $41.95 $41.41 $41.63 $31.81 56,378
2015-11-06 $42.22 $42.45 $41.97 $42.45 $32.44 57,618
2015-11-05 $43.28 $43.42 $43.16 $43.27 $33.06 43,613
2015-11-04 $43.19 $43.29 $42.89 $43.06 $32.90 150,429
2015-11-03 $43.10 $43.45 $42.78 $43.38 $33.15 52,500
2015-11-02 $42.78 $43.52 $42.66 $43.45 $33.20 68,644
2015-10-30 $43.69 $43.89 $43.50 $43.89 $33.54 54,066
2015-10-29 $44.50 $44.59 $44.23 $44.54 $34.03 49,060
2015-10-28 $45.29 $45.70 $44.94 $45.32 $34.63 42,853
2015-10-27 $44.26 $44.42 $44.14 $44.37 $33.90 57,664
2015-10-26 $45.70 $45.90 $45.60 $45.78 $34.98 83,838
2015-10-23 $49.43 $49.54 $49.04 $49.37 $37.72 39,743
2015-10-22 $49.80 $50.05 $49.65 $49.77 $38.03 125,463
2015-10-21 $49.30 $50.36 $48.37 $48.60 $37.13 71,804
2015-10-20 $48.70 $49.64 $48.70 $49.30 $37.67 29,375
2015-10-19 $47.99 $48.21 $47.81 $48.20 $36.83 53,968
2015-10-16 $47.61 $48.63 $47.55 $48.55 $37.10 70,069
2015-10-15 $48.64 $49.36 $48.56 $49.36 $37.72 42,309
2015-10-14 $47.50 $47.94 $47.50 $47.72 $36.46 40,565
2015-10-13 $47.11 $47.49 $47.04 $47.07 $35.97 48,921
2015-10-12 $47.21 $47.50 $47.15 $47.41 $36.23 70,272
2015-10-09 $47.25 $47.41 $46.58 $46.92 $35.85 59,568
2015-10-08 $46.47 $47.04 $46.43 $46.92 $35.85 73,961
2015-10-07 $46.59 $46.77 $46.20 $46.42 $35.47 54,068
2015-10-06 $45.86 $45.88 $45.26 $45.49 $34.76 57,613
2015-10-05 $46.39 $46.76 $46.39 $46.71 $35.69 83,077
2015-10-02 $43.86 $44.98 $43.75 $44.96 $34.35 89,048
2015-10-01 $43.11 $43.11 $42.27 $42.82 $32.72 73,267
2015-09-30 $43.24 $43.24 $42.30 $42.30 $32.32 99,730
2015-09-29 $43.17 $43.45 $42.48 $42.84 $32.73 74,182
2015-09-28 $43.50 $43.50 $42.56 $42.64 $32.58 70,797
2015-09-25 $44.45 $44.45 $43.59 $43.67 $33.37 40,340
2015-09-24 $43.73 $44.27 $43.53 $44.25 $33.81 28,492
2015-09-23 $44.54 $44.54 $44.04 $44.29 $33.84 67,014
2015-09-22 $45.43 $45.72 $45.04 $45.43 $34.71 34,709
2015-09-21 $45.73 $46.07 $45.72 $45.82 $35.01 24,870
2015-09-18 $45.53 $45.86 $44.88 $45.34 $34.64 62,143
2015-09-17 $45.91 $47.03 $45.91 $46.34 $35.41 23,770
2015-09-16 $46.37 $47.04 $46.37 $47.04 $35.94 28,480
2015-09-15 $45.18 $45.76 $45.07 $45.73 $34.94 23,700
2015-09-14 $45.22 $45.34 $44.86 $45.11 $34.47 16,515
2015-09-11 $44.88 $45.58 $44.85 $45.53 $34.79 28,524
2015-09-10 $43.85 $44.76 $43.85 $44.45 $33.96 41,177
2015-09-09 $44.05 $44.13 $43.11 $43.16 $32.98 32,193
2015-09-08 $43.08 $43.08 $42.48 $42.96 $32.83 48,094
2015-09-04 $42.48 $42.56 $41.75 $42.01 $32.10 57,051
2015-09-03 $43.06 $43.80 $43.04 $43.16 $32.98 57,037
2015-09-02 $43.30 $43.65 $42.37 $42.63 $32.57 165,971
2015-09-01 $43.99 $44.06 $43.14 $43.15 $32.97 56,834
2015-08-31 $45.83 $46.01 $45.24 $45.32 $34.63 35,451
2015-08-28 $46.54 $46.60 $46.04 $46.20 $35.30 41,828
2015-08-27 $45.85 $46.60 $45.53 $46.53 $35.55 56,974
2015-08-26 $43.79 $44.48 $43.11 $44.22 $33.79 72,306
2015-08-25 $42.38 $44.19 $42.04 $42.63 $32.57 60,713
2015-08-24 $43.30 $44.13 $41.50 $41.50 $31.71 118,944
2015-08-21 $45.54 $45.86 $44.86 $44.86 $34.28 70,650
2015-08-20 $45.70 $45.84 $45.42 $45.46 $34.74 43,458
2015-08-19 $47.00 $47.00 $46.01 $46.44 $35.48 37,417
2015-08-18 $47.66 $48.26 $47.61 $47.98 $36.66 62,508
2015-08-17 $47.67 $48.27 $47.67 $48.16 $36.80 27,580
2015-08-14 $47.61 $48.07 $47.61 $47.91 $36.61 32,098
2015-08-13 $47.71 $47.87 $47.42 $47.45 $36.26 30,507
2015-08-12 $47.40 $47.74 $47.08 $47.71 $36.45 45,606
2015-08-11 $49.00 $49.29 $48.78 $49.12 $37.53 28,499
2015-08-10 $49.04 $49.37 $48.88 $49.31 $37.68 24,694
2015-08-07 $48.85 $48.91 $48.65 $48.77 $37.26 51,815
2015-08-06 $47.76 $47.86 $47.32 $47.36 $36.19 39,032
2015-08-05 $49.85 $50.12 $49.51 $49.57 $37.88 28,782
2015-08-04 $49.72 $49.74 $48.38 $48.67 $37.19 62,932
2015-08-03 $48.68 $48.86 $48.45 $48.67 $37.19 37,813
2015-07-31 $48.63 $49.00 $48.35 $48.45 $37.02 24,826
2015-07-30 $48.47 $48.51 $48.00 $48.05 $36.71 44,272
2015-07-29 $48.87 $49.45 $48.72 $49.06 $37.49 85,564
2015-07-28 $47.78 $48.05 $47.45 $47.88 $36.58 31,449
2015-07-27 $48.03 $48.27 $47.59 $47.95 $36.64 44,478
2015-07-24 $49.80 $49.80 $49.28 $49.55 $37.86 29,822
2015-07-23 $50.17 $50.28 $49.71 $49.80 $38.05 40,221
2015-07-22 $50.12 $50.30 $49.85 $50.18 $38.34 26,499
2015-07-21 $50.69 $50.84 $50.63 $50.78 $38.80 32,650
2015-07-20 $49.83 $50.07 $49.69 $49.97 $38.18 49,705
2015-07-17 $50.77 $50.99 $50.56 $50.98 $38.95 65,242
2015-07-16 $48.90 $49.58 $48.86 $49.50 $37.82 56,206
2015-07-15 $48.04 $48.35 $47.52 $47.98 $36.66 82,072
2015-07-14 $48.21 $48.45 $48.21 $48.30 $36.91 55,788
2015-07-13 $49.49 $49.56 $49.28 $49.52 $37.84 70,654
2015-07-10 $48.93 $49.05 $48.40 $48.89 $37.36 58,040
2015-07-09 $47.98 $48.43 $47.54 $47.60 $36.37 71,463
2015-07-08 $45.44 $45.87 $44.62 $44.85 $34.27 99,460
2015-07-07 $45.89 $46.83 $45.73 $46.70 $35.68 93,255
2015-07-06 $47.80 $48.14 $47.55 $47.83 $36.55 91,467
2015-07-02 $51.27 $51.68 $51.16 $51.33 $39.22 56,295
2015-07-01 $52.74 $52.97 $52.43 $52.48 $40.10 45,742
2015-06-30 $53.70 $53.71 $52.45 $52.78 $40.33 71,404
2015-06-29 $54.77 $55.00 $54.30 $54.50 $39.98 76,676
2015-06-26 $54.43 $54.43 $53.04 $53.34 $39.12 102,914
2015-06-25 $55.86 $55.89 $55.44 $55.47 $40.69 38,884
2015-06-24 $56.27 $56.31 $55.81 $55.84 $40.96 45,780
2015-06-23 $54.45 $54.76 $54.29 $54.74 $40.15 49,681
2015-06-22 $52.30 $52.65 $52.11 $52.46 $38.48 40,100
2015-06-19 $52.47 $52.63 $52.17 $52.32 $38.38 70,873
2015-06-18 $52.34 $52.91 $52.34 $52.74 $38.68 30,994
2015-06-17 $52.42 $52.67 $52.32 $52.43 $38.46 65,332
2015-06-16 $51.43 $51.91 $51.19 $51.84 $38.02 70,380
2015-06-15 $52.44 $52.57 $52.17 $52.52 $38.52 66,503
2015-06-12 $53.95 $54.25 $53.92 $54.12 $39.70 32,219
2015-06-11 $53.31 $53.65 $53.11 $53.65 $39.35 43,139
2015-06-10 $53.41 $53.70 $53.36 $53.64 $39.34 43,829
2015-06-09 $54.26 $54.32 $53.88 $54.11 $39.69 52,150
2015-06-08 $54.97 $55.15 $54.82 $54.84 $40.22 36,010
2015-06-05 $53.65 $53.90 $53.46 $53.75 $39.43 55,106
2015-06-04 $53.82 $53.83 $53.08 $53.14 $38.98 68,115
2015-06-03 $54.91 $55.00 $54.01 $54.13 $39.70 62,886
2015-06-02 $55.36 $55.67 $55.36 $55.56 $40.75 71,594
2015-06-01 $55.50 $55.76 $55.12 $55.21 $40.50 110,598
2015-05-29 $54.21 $54.21 $53.54 $53.58 $39.30 62,434
2015-05-28 $55.45 $55.45 $54.76 $54.99 $40.33 73,200
2015-05-27 $57.22 $57.64 $57.16 $57.60 $42.25 41,202
2015-05-26 $56.84 $56.88 $56.33 $56.57 $41.49 61,045
2015-05-22 $55.33 $55.42 $54.77 $54.79 $40.19 109,765
2015-05-21 $55.30 $55.30 $54.85 $55.30 $40.56 52,840
2015-05-20 $55.37 $55.70 $55.37 $55.67 $40.83 30,739
2015-05-19 $56.23 $56.25 $55.97 $56.25 $41.26 34,417
2015-05-18 $55.33 $55.65 $55.27 $55.38 $40.62 56,180
2015-05-15 $54.36 $55.16 $54.31 $55.08 $40.40 36,286
2015-05-14 $53.84 $54.15 $53.64 $54.15 $39.72 32,176
2015-05-13 $53.63 $53.75 $53.18 $53.32 $39.11 66,331
2015-05-12 $56.06 $56.13 $55.77 $56.05 $41.11 40,065
2015-05-11 $57.55 $57.84 $57.12 $57.22 $41.97 61,582
2015-05-08 $56.39 $56.89 $56.38 $56.68 $41.57 40,815
2015-05-07 $54.86 $55.35 $54.81 $55.30 $40.56 54,032
2015-05-06 $55.76 $55.76 $54.69 $54.82 $40.21 90,291
2015-05-05 $57.68 $57.81 $57.28 $57.30 $42.03 59,501
2015-05-04 $60.35 $61.37 $60.35 $61.13 $44.84 112,125
2015-05-01 $56.76 $57.42 $56.76 $57.33 $42.05 32,299
2015-04-30 $56.98 $57.05 $56.52 $56.92 $41.75 116,343
2015-04-29 $56.88 $56.93 $55.85 $56.09 $41.14 137,352
2015-04-28 $58.10 $58.12 $57.74 $57.86 $42.44 68,143
2015-04-27 $58.74 $58.95 $58.70 $58.83 $43.15 65,101
2015-04-24 $58.78 $58.99 $58.68 $58.89 $43.20 92,711
2015-04-23 $58.15 $59.25 $57.85 $58.72 $43.07 210,219
2015-04-22 $60.45 $60.95 $60.35 $60.85 $44.63 156,431
2015-04-21 $54.81 $55.87 $54.17 $55.56 $40.75 164,939
2015-04-20 $50.99 $51.88 $50.99 $51.58 $37.83 65,562
2015-04-17 $50.28 $50.54 $49.81 $50.29 $36.89 83,307
2015-04-16 $51.69 $52.24 $51.68 $52.19 $38.28 67,302
2015-04-15 $50.35 $51.44 $50.35 $51.31 $37.64 129,584
2015-04-14 $51.96 $52.70 $51.50 $52.62 $38.60 110,107
2015-04-13 $49.23 $50.02 $49.23 $49.57 $36.36 153,810
2015-04-10 $50.97 $52.28 $50.79 $51.90 $38.07 118,227
2015-04-09 $51.11 $52.25 $50.65 $52.13 $38.24 124,336
2015-04-08 $49.89 $50.25 $49.51 $49.98 $36.66 157,882
2015-04-07 $49.65 $49.89 $49.52 $49.61 $36.39 42,581
2015-04-06 $49.06 $49.79 $49.03 $49.57 $36.36 36,245
2015-04-02 $48.70 $48.87 $48.65 $48.79 $35.79 33,931
2015-04-01 $49.58 $49.69 $49.48 $49.53 $36.33 52,113
2015-03-31 $47.39 $48.15 $47.38 $48.08 $35.27 73,179
2015-03-30 $46.80 $47.46 $46.69 $47.10 $34.55 68,372
2015-03-27 $46.02 $46.29 $45.65 $46.26 $33.93 50,256
2015-03-26 $45.08 $45.19 $44.80 $44.90 $32.93 59,106
2015-03-25 $45.92 $46.88 $45.80 $46.07 $33.79 125,245
2015-03-24 $47.83 $47.97 $47.28 $47.31 $34.70 52,327
2015-03-23 $47.35 $47.80 $47.35 $47.61 $34.92 49,978
2015-03-20 $46.86 $47.32 $46.83 $47.28 $34.68 53,822
2015-03-19 $47.88 $47.91 $47.50 $47.72 $35.00 34,568
2015-03-18 $47.67 $48.37 $47.36 $48.22 $35.37 52,599
2015-03-17 $46.70 $47.45 $46.61 $47.40 $34.77 75,282
2015-03-16 $44.22 $44.50 $44.20 $44.31 $32.50 53,621
2015-03-13 $44.23 $44.41 $43.80 $44.20 $32.42 56,729
2015-03-12 $44.62 $44.62 $44.16 $44.25 $32.46 57,596
2015-03-11 $46.18 $46.18 $45.82 $45.92 $33.68 34,856
2015-03-10 $46.17 $46.39 $46.09 $46.22 $33.90 59,392
2015-03-09 $46.82 $46.90 $46.61 $46.77 $34.31 31,521
2015-03-06 $46.73 $46.73 $46.00 $46.10 $33.81 58,874
2015-03-05 $47.15 $47.36 $47.01 $47.06 $34.52 48,057
2015-03-04 $47.57 $47.61 $47.21 $47.42 $34.78 58,448
2015-03-03 $48.83 $49.00 $48.42 $48.63 $35.67 51,488
2015-03-02 $50.31 $50.61 $50.10 $50.43 $36.99 69,420
2015-02-27 $50.26 $50.80 $50.14 $50.77 $37.24 73,056
2015-02-26 $49.59 $49.59 $49.18 $49.18 $36.07 41,227
2015-02-25 $48.45 $48.66 $48.44 $48.46 $35.55 42,555
2015-02-24 $48.15 $48.59 $48.00 $48.45 $35.54 74,059
2015-02-23 $48.63 $48.77 $48.14 $48.25 $35.39 61,618
2015-02-20 $47.86 $48.29 $47.85 $48.29 $35.42 35,559
2015-02-19 $47.74 $48.11 $47.74 $48.00 $35.21 26,209
2015-02-18 $47.92 $48.09 $47.66 $48.03 $35.23 52,138
2015-02-17 $48.66 $48.71 $48.42 $48.57 $35.63 49,608
2015-02-13 $47.96 $48.25 $47.80 $48.02 $35.22 60,045
2015-02-12 $48.25 $48.94 $48.11 $48.89 $35.86 73,826
2015-02-11 $47.91 $47.96 $47.54 $47.82 $35.08 64,099
2015-02-10 $48.07 $48.07 $47.64 $47.76 $35.03 82,992
2015-02-09 $46.81 $47.04 $46.37 $46.81 $34.33 93,532
2015-02-06 $47.39 $48.16 $46.90 $47.03 $34.50 164,742
2015-02-05 $49.95 $50.13 $48.06 $49.91 $36.61 193,999
2015-02-04 $56.50 $56.87 $54.21 $54.61 $40.06 286,657
2015-02-03 $55.11 $55.22 $54.82 $55.00 $40.34 101,903
2015-02-02 $55.90 $56.00 $55.60 $55.83 $40.95 66,133
2015-01-30 $56.64 $56.75 $55.74 $55.75 $40.89 58,443
2015-01-29 $55.20 $55.37 $54.82 $55.31 $40.57 60,581
2015-01-28 $54.89 $55.52 $54.14 $54.16 $39.73 139,276
2015-01-27 $56.75 $57.35 $56.75 $57.25 $41.99 89,783
2015-01-26 $58.03 $58.60 $58.03 $58.27 $42.74 79,693
2015-01-23 $57.51 $58.40 $57.51 $58.09 $42.61 78,891
2015-01-22 $57.41 $58.45 $57.39 $58.32 $42.78 106,343
2015-01-21 $56.82 $57.50 $56.77 $57.42 $42.12 55,910
2015-01-20 $57.82 $57.83 $56.79 $57.19 $41.95 114,912
2015-01-16 $59.05 $59.99 $57.75 $59.94 $43.97 143,022
2015-01-15 $58.01 $59.15 $57.71 $59.12 $43.36 118,522
2015-01-14 $56.76 $56.99 $56.52 $56.97 $41.79 62,931
2015-01-13 $56.18 $56.39 $55.35 $55.90 $41.00 59,308
2015-01-12 $54.50 $54.78 $54.30 $54.71 $40.13 62,476
2015-01-09 $54.70 $54.70 $52.48 $52.79 $38.72 68,959
2015-01-08 $54.71 $55.00 $54.71 $54.86 $40.24 52,321
2015-01-07 $54.34 $54.89 $54.18 $54.64 $40.08 42,042
2015-01-06 $54.08 $54.09 $53.32 $53.50 $39.24 39,783
2015-01-05 $54.41 $54.41 $53.82 $54.00 $39.61 44,294
2015-01-02 $55.62 $55.85 $55.43 $55.83 $40.95 58,257
2014-12-31 $54.39 $54.44 $53.95 $54.17 $39.73 41,713
2014-12-30 $53.61 $53.62 $52.64 $52.76 $38.70 65,178
2014-12-29 $56.10 $56.58 $56.10 $56.44 $41.40 67,453
2014-12-26 $55.16 $55.55 $55.12 $55.36 $40.61 35,961
2014-12-24 $54.05 $54.35 $53.85 $54.12 $39.70 37,489
2014-12-23 $54.55 $54.62 $54.13 $54.31 $39.84 59,000
2014-12-22 $55.66 $55.81 $55.31 $55.59 $40.78 74,925
2014-12-19 $53.26 $53.85 $53.23 $53.58 $39.30 102,824
2014-12-18 $52.21 $52.27 $51.79 $52.13 $38.24 53,255
2014-12-17 $51.00 $52.01 $50.90 $51.68 $37.91 90,262
2014-12-16 $49.25 $50.34 $49.14 $49.84 $36.56 68,375
2014-12-15 $50.50 $50.76 $49.87 $50.46 $37.01 100,147
2014-12-12 $49.73 $49.99 $49.34 $49.79 $36.52 79,364
2014-12-11 $49.30 $49.62 $49.15 $49.52 $36.32 76,603
2014-12-10 $49.35 $49.44 $48.89 $49.10 $36.01 65,333
2014-12-09 $49.59 $49.61 $49.10 $49.35 $36.20 34,715
2014-12-08 $49.94 $49.96 $49.39 $49.48 $36.29 47,733
2014-12-05 $49.10 $49.49 $48.92 $49.45 $36.27 70,424
2014-12-04 $48.19 $48.36 $47.99 $48.36 $35.47 37,008

Huaneng Power International Inc (HNP) News Headlines

Recent Huaneng Power International Inc (HNP) News
Time Published Title News Site