Western Asset Investment Grade Defined Opportunity Trust Inc (IGI) Exchange: NYSE

Data as of Dec. 2, 2022

$15.60 ($-0.08) -0.51%

Western Asset Investment Grade Defined Opportunity Trust Inc - Daily Information
Click for more stock information on Western Asset Investment Grade Defined Opportunity Trust Inc.
Daily Information Data
Date Dec. 2, 2022
Open $15.58
Previous Close $15.60
High $15.63
Low $15.53
Adjusted Open $15.58
Previous Adjusted Close $15.60
Adjusted High $15.63
Adjusted Low $15.53
Historical Stock Data for Western Asset Investment Grade Defined Opportunity Trust Inc (IGI)
Date Open High Low Close Adj.Close Volume
2022-10-28 $15.58 $15.63 $15.53 $15.60 $15.60 21,276
2022-10-27 $15.67 $15.71 $15.59 $15.68 $15.68 17,852
2022-10-26 $15.59 $15.71 $15.58 $15.65 $15.65 24,897
2022-10-25 $15.49 $15.71 $15.49 $15.55 $15.55 25,517
2022-10-24 $15.27 $15.53 $15.27 $15.42 $15.42 29,673
2022-10-21 $15.25 $15.37 $15.22 $15.32 $15.32 44,393
2022-10-20 $15.33 $15.38 $15.30 $15.31 $15.24 33,371
2022-10-19 $15.37 $15.44 $15.36 $15.36 $15.29 29,222
2022-10-18 $15.38 $15.56 $15.38 $15.45 $15.38 45,136
2022-10-17 $15.38 $15.54 $15.34 $15.36 $15.29 34,817
2022-10-14 $15.34 $15.41 $15.30 $15.31 $15.31 34,119
2022-10-13 $15.24 $15.44 $15.24 $15.34 $15.34 26,301
2022-10-12 $15.42 $15.51 $15.42 $15.46 $15.46 35,924
2022-10-11 $15.67 $15.67 $15.40 $15.47 $15.47 30,751
2022-10-10 $15.73 $15.77 $15.64 $15.65 $15.65 12,956
2022-10-07 $15.81 $15.89 $15.68 $15.81 $15.81 39,586
2022-10-06 $15.73 $15.89 $15.73 $15.82 $15.82 19,642
2022-10-05 $15.72 $15.89 $15.72 $15.77 $15.77 23,267
2022-10-04 $15.77 $15.99 $15.77 $15.81 $15.81 35,322
2022-10-03 $15.63 $15.88 $15.63 $15.74 $15.74 39,074
2022-09-30 $15.97 $15.97 $15.30 $15.30 $15.30 183,037
2022-09-29 $15.96 $16.16 $15.80 $15.99 $15.99 18,693
2022-09-28 $15.96 $16.17 $15.93 $16.10 $16.10 11,647
2022-09-27 $16.43 $16.43 $15.89 $15.92 $15.92 12,719
2022-09-26 $16.58 $16.82 $16.35 $16.36 $16.36 20,299
2022-09-23 $16.50 $16.69 $16.36 $16.69 $16.69 15,909
2022-09-22 $16.66 $16.66 $16.45 $16.64 $16.64 10,843
2022-09-21 $16.71 $16.83 $16.66 $16.74 $16.67 12,680
2022-09-20 $16.59 $16.77 $16.42 $16.63 $16.56 37,681
2022-09-19 $16.80 $16.80 $16.61 $16.62 $16.55 28,152
2022-09-16 $16.75 $16.87 $16.75 $16.83 $16.83 9,705
2022-09-15 $16.80 $16.89 $16.79 $16.87 $16.87 10,802
2022-09-14 $16.79 $16.80 $16.75 $16.80 $16.80 17,059
2022-09-13 $16.73 $16.92 $16.73 $16.78 $16.78 11,807
2022-09-12 $16.82 $16.98 $16.78 $16.88 $16.88 14,602
2022-09-09 $16.80 $16.98 $16.73 $16.79 $16.79 34,017
2022-09-08 $16.88 $17.02 $16.80 $16.80 $16.80 17,445
2022-09-07 $16.98 $17.09 $16.91 $16.99 $16.99 15,859
2022-09-06 $16.95 $16.99 $16.91 $16.95 $16.95 11,228
2022-09-02 $16.95 $17.12 $16.95 $17.03 $17.03 29,296
2022-09-01 $17.09 $17.09 $16.93 $16.98 $16.98 25,182
2022-08-31 $17.09 $17.23 $17.09 $17.14 $17.14 27,732
2022-08-30 $17.26 $17.26 $17.10 $17.13 $17.13 21,241
2022-08-29 $17.12 $17.20 $17.00 $17.09 $17.09 26,734
2022-08-26 $17.09 $17.23 $17.09 $17.16 $17.16 22,057
2022-08-25 $17.17 $17.28 $17.04 $17.21 $17.21 33,373
2022-08-24 $17.11 $17.24 $17.09 $17.19 $17.19 27,372
2022-08-23 $17.21 $17.60 $17.19 $17.25 $17.25 17,888
2022-08-22 $17.16 $17.35 $17.16 $17.19 $17.12 22,334
2022-08-19 $17.35 $17.36 $17.21 $17.29 $17.22 31,691
2022-08-18 $17.36 $17.48 $17.36 $17.39 $17.32 23,874
2022-08-17 $17.43 $17.43 $17.34 $17.42 $17.35 18,602
2022-08-16 $17.85 $17.90 $17.50 $17.53 $17.46 67,940
2022-08-15 $17.80 $18.04 $17.70 $17.89 $17.82 19,567
2022-08-12 $17.94 $18.00 $17.75 $17.86 $17.79 14,648
2022-08-11 $17.74 $18.03 $17.67 $17.91 $17.84 28,659
2022-08-10 $17.78 $17.90 $17.55 $17.80 $17.73 23,384
2022-08-09 $17.85 $17.89 $17.69 $17.78 $17.71 13,931
2022-08-08 $17.71 $18.00 $17.70 $17.90 $17.83 9,107
2022-08-05 $17.67 $17.73 $17.34 $17.60 $17.53 15,389
2022-08-04 $17.72 $17.97 $17.72 $17.84 $17.77 8,052
2022-08-03 $17.83 $17.97 $17.70 $17.88 $17.81 19,022
2022-08-02 $18.02 $18.09 $17.78 $17.84 $17.77 8,610
2022-08-01 $17.68 $18.26 $17.48 $18.00 $17.93 15,668
2022-07-29 $17.42 $17.65 $17.42 $17.63 $17.56 22,451
2022-07-28 $17.27 $17.75 $17.27 $17.51 $17.44 49,741
2022-07-27 $17.16 $17.42 $17.15 $17.25 $17.18 8,605
2022-07-26 $17.11 $17.21 $17.11 $17.20 $17.13 26,953
2022-07-25 $17.13 $17.15 $17.08 $17.09 $17.02 19,129
2022-07-22 $17.10 $17.25 $17.07 $17.17 $17.10 17,749
2022-07-21 $17.08 $17.16 $16.99 $17.04 $16.97 12,764
2022-07-20 $16.98 $17.28 $16.95 $17.27 $17.14 27,353
2022-07-19 $16.89 $16.98 $16.87 $16.98 $16.85 13,018
2022-07-18 $16.94 $17.05 $16.86 $16.88 $16.75 11,317
2022-07-15 $16.87 $17.32 $16.82 $16.89 $16.76 51,100
2022-07-14 $16.95 $17.02 $16.81 $16.87 $16.74 39,970
2022-07-13 $17.29 $17.45 $16.95 $17.01 $16.88 31,608
2022-07-12 $17.27 $17.50 $17.25 $17.45 $17.31 13,037
2022-07-11 $17.01 $17.40 $17.00 $17.30 $17.17 8,384
2022-07-08 $17.15 $17.31 $17.00 $17.01 $16.88 15,904
2022-07-07 $17.14 $17.31 $17.13 $17.21 $17.08 15,461
2022-07-06 $17.12 $17.20 $17.12 $17.15 $17.02 18,267
2022-07-05 $17.01 $17.14 $17.01 $17.13 $17.00 13,460
2022-07-01 $16.97 $17.20 $16.72 $17.11 $16.98 16,148
2022-06-30 $16.64 $16.87 $16.47 $16.87 $16.74 27,470
2022-06-29 $16.50 $16.70 $16.50 $16.64 $16.51 36,038
2022-06-28 $16.60 $16.73 $16.60 $16.62 $16.49 14,268
2022-06-27 $16.99 $17.09 $16.58 $16.63 $16.50 25,425
2022-06-24 $16.81 $17.27 $16.76 $17.01 $16.88 19,557
2022-06-23 $16.58 $16.88 $16.58 $16.85 $16.72 21,836
2022-06-22 $16.61 $16.75 $16.50 $16.59 $16.46 16,094
2022-06-21 $16.46 $16.69 $16.46 $16.57 $16.38 17,763
2022-06-17 $16.43 $16.68 $16.43 $16.45 $16.26 21,165
2022-06-16 $16.60 $16.60 $16.42 $16.43 $16.24 39,758
2022-06-15 $16.68 $16.88 $16.50 $16.67 $16.48 17,801
2022-06-14 $16.81 $16.92 $16.75 $16.75 $16.55 12,156
2022-06-13 $16.96 $16.98 $16.85 $16.87 $16.67 16,009
2022-06-10 $17.22 $17.41 $17.04 $17.04 $16.84 24,109
2022-06-09 $17.28 $17.59 $17.17 $17.23 $17.03 33,646
2022-06-08 $17.35 $17.51 $17.27 $17.29 $17.09 26,042
2022-06-07 $17.42 $17.61 $17.30 $17.42 $17.22 17,944
2022-06-06 $17.77 $17.87 $17.28 $17.54 $17.34 33,647
2022-06-03 $18.03 $18.22 $17.73 $17.82 $17.61 29,156
2022-06-02 $17.62 $18.27 $17.60 $18.20 $17.99 33,047
2022-06-01 $17.53 $17.76 $17.34 $17.68 $17.47 43,099
2022-05-31 $17.43 $17.81 $17.32 $17.62 $17.41 26,712
2022-05-27 $17.49 $17.85 $17.42 $17.60 $17.39 48,264
2022-05-26 $17.30 $17.65 $17.26 $17.57 $17.36 42,128
2022-05-25 $17.13 $17.29 $17.13 $17.29 $17.09 26,245
2022-05-24 $17.22 $17.27 $17.03 $17.11 $16.91 22,686
2022-05-23 $16.97 $17.27 $16.94 $17.22 $17.02 22,586
2022-05-20 $16.92 $17.10 $16.92 $17.00 $16.80 37,304
2022-05-19 $16.98 $17.10 $16.98 $17.08 $16.81 35,729
2022-05-18 $16.92 $17.24 $16.92 $17.02 $16.76 16,466
2022-05-17 $16.94 $17.34 $16.94 $16.99 $16.73 25,783
2022-05-16 $17.04 $17.14 $17.03 $17.03 $16.77 22,265
2022-05-13 $17.12 $17.25 $17.10 $17.13 $16.86 21,060
2022-05-12 $17.18 $17.36 $17.11 $17.12 $16.85 34,773
2022-05-11 $17.15 $17.37 $17.02 $17.19 $16.92 50,524
2022-05-10 $17.12 $17.43 $17.12 $17.17 $16.90 20,964
2022-05-09 $17.10 $17.30 $17.03 $17.16 $16.89 74,346
2022-05-06 $17.35 $17.40 $17.10 $17.10 $16.83 15,422
2022-05-05 $17.44 $17.44 $17.17 $17.24 $16.97 12,414
2022-05-04 $17.36 $17.61 $17.34 $17.56 $17.29 12,364
2022-05-03 $17.47 $17.58 $17.39 $17.48 $17.21 8,283
2022-05-02 $17.55 $17.59 $17.42 $17.47 $17.20 11,015
2022-04-29 $17.55 $17.93 $17.49 $17.51 $17.24 19,423
2022-04-28 $17.61 $17.72 $17.54 $17.67 $17.40 32,827
2022-04-27 $17.62 $17.73 $17.62 $17.68 $17.41 23,506
2022-04-26 $17.72 $17.80 $17.59 $17.61 $17.34 19,547
2022-04-25 $17.75 $17.92 $17.70 $17.75 $17.47 13,262
2022-04-22 $17.67 $17.93 $17.67 $17.74 $17.46 12,839
2022-04-21 $17.83 $17.89 $17.73 $17.75 $17.47 15,981
2022-04-20 $17.87 $18.04 $17.87 $17.95 $17.61 9,987
2022-04-19 $17.90 $17.99 $17.86 $17.89 $17.55 61,722
2022-04-18 $17.96 $18.07 $17.93 $17.93 $17.59 25,310
2022-04-14 $18.18 $18.21 $18.00 $18.02 $17.67 19,316
2022-04-13 $18.12 $18.23 $18.12 $18.19 $17.84 23,296
2022-04-12 $18.15 $18.35 $18.15 $18.20 $17.85 34,961
2022-04-11 $18.25 $18.33 $18.14 $18.15 $17.80 16,788
2022-04-08 $18.40 $18.47 $18.34 $18.41 $18.06 49,510
2022-04-07 $18.33 $18.46 $18.29 $18.44 $18.09 54,482
2022-04-06 $18.41 $18.41 $18.28 $18.34 $17.99 117,079
2022-04-05 $18.51 $18.63 $18.45 $18.45 $18.10 44,083
2022-04-04 $18.56 $18.72 $18.56 $18.64 $18.28 60,152
2022-04-01 $18.72 $18.81 $18.23 $18.60 $18.24 186,250
2022-03-31 $18.59 $18.81 $18.59 $18.72 $18.36 39,598
2022-03-30 $18.59 $18.64 $18.55 $18.64 $18.28 20,012
2022-03-29 $18.36 $18.63 $18.36 $18.59 $18.23 11,415
2022-03-28 $18.32 $18.42 $18.30 $18.40 $18.05 28,351
2022-03-25 $18.47 $18.48 $18.28 $18.35 $18.00 40,771
2022-03-24 $18.43 $18.51 $18.40 $18.45 $18.10 36,460
2022-03-23 $18.36 $18.52 $18.31 $18.48 $18.13 59,791
2022-03-22 $18.39 $18.53 $18.39 $18.50 $18.08 29,804
2022-03-21 $18.51 $18.55 $18.44 $18.46 $18.04 41,484
2022-03-18 $18.46 $18.64 $18.46 $18.53 $18.11 23,959
2022-03-17 $18.41 $18.63 $18.41 $18.51 $18.09 26,879
2022-03-16 $18.38 $18.61 $18.34 $18.39 $17.97 29,854
2022-03-15 $18.30 $18.54 $18.30 $18.39 $17.97 25,718
2022-03-14 $18.46 $18.46 $18.25 $18.28 $17.86 40,895
2022-03-11 $18.60 $18.66 $18.49 $18.55 $18.13 35,655
2022-03-10 $18.65 $18.66 $18.54 $18.54 $18.12 46,255
2022-03-09 $18.74 $18.84 $18.71 $18.72 $18.29 34,039
2022-03-08 $18.91 $18.99 $18.76 $18.78 $18.35 72,071
2022-03-07 $19.16 $19.19 $18.96 $19.02 $18.59 65,875
2022-03-04 $19.09 $19.26 $19.09 $19.16 $18.72 98,004
2022-03-03 $19.03 $19.20 $19.03 $19.15 $18.71 25,471
2022-03-02 $19.16 $19.29 $19.02 $19.02 $18.59 22,311
2022-03-01 $19.18 $19.39 $19.15 $19.15 $18.71 78,588
2022-02-28 $19.02 $19.22 $19.02 $19.19 $18.75 17,464
2022-02-25 $19.03 $19.14 $19.02 $19.12 $18.69 12,168
2022-02-24 $19.05 $19.16 $19.00 $19.03 $18.60 14,455
2022-02-23 $19.23 $19.23 $19.00 $19.02 $18.59 62,693
2022-02-22 $19.35 $19.35 $19.23 $19.23 $18.79 18,551
2022-02-18 $19.36 $19.43 $19.31 $19.41 $18.97 113,451
2022-02-17 $19.38 $19.57 $19.30 $19.37 $18.93 22,216
2022-02-16 $19.36 $19.50 $19.36 $19.47 $18.96 28,882
2022-02-15 $19.33 $19.56 $19.33 $19.42 $18.91 22,777
2022-02-14 $19.40 $19.48 $19.28 $19.35 $18.85 44,506
2022-02-11 $19.45 $19.58 $19.42 $19.48 $18.97 27,219
2022-02-10 $19.67 $19.67 $19.51 $19.51 $19.00 25,456
2022-02-09 $19.73 $19.85 $19.69 $19.70 $19.19 17,650
2022-02-08 $19.72 $19.85 $19.70 $19.70 $19.19 13,342
2022-02-07 $19.75 $19.85 $19.70 $19.75 $19.24 21,653
2022-02-04 $19.92 $20.00 $19.85 $19.85 $19.33 31,050
2022-02-03 $20.07 $20.10 $20.00 $20.00 $19.48 19,736
2022-02-02 $20.22 $20.28 $20.14 $20.20 $19.67 24,088
2022-02-01 $20.47 $20.47 $20.01 $20.24 $19.71 20,723
2022-01-31 $19.95 $20.24 $19.95 $20.16 $19.63 14,408
2022-01-28 $20.09 $20.17 $20.00 $20.03 $19.51 12,277
2022-01-27 $20.06 $20.25 $20.06 $20.10 $19.58 14,914
2022-01-26 $20.08 $20.22 $20.00 $20.01 $19.49 46,813
2022-01-25 $19.94 $20.22 $19.93 $20.05 $19.53 30,361
2022-01-24 $19.74 $20.06 $19.74 $20.00 $19.48 80,268
2022-01-21 $20.23 $20.33 $20.07 $20.15 $19.62 41,404
2022-01-20 $20.32 $20.56 $20.21 $20.23 $19.64 52,168
2022-01-19 $20.35 $20.65 $20.26 $20.32 $19.73 29,459
2022-01-18 $20.52 $20.54 $20.30 $20.31 $19.72 37,183
2022-01-14 $20.89 $21.00 $20.59 $20.65 $20.05 35,747
2022-01-13 $20.90 $21.25 $20.88 $21.01 $20.39 64,562
2022-01-12 $21.02 $21.05 $20.93 $20.93 $20.32 16,416
2022-01-11 $21.03 $21.15 $20.92 $21.00 $20.39 15,180
2022-01-10 $20.95 $21.12 $20.83 $20.97 $20.36 22,616
2022-01-07 $20.94 $21.09 $20.94 $21.01 $20.40 20,093
2022-01-06 $21.00 $21.11 $20.89 $21.05 $20.43 25,642
2022-01-05 $21.36 $21.36 $20.94 $21.03 $20.41 27,365
2022-01-04 $21.63 $21.63 $21.21 $21.32 $20.70 30,375
2022-01-03 $21.71 $21.72 $21.52 $21.71 $21.07 7,199
2021-12-31 $21.69 $21.98 $21.69 $21.86 $21.22 14,342
2021-12-30 $21.59 $22.16 $21.32 $21.68 $21.05 36,226
2021-12-29 $22.36 $22.60 $21.44 $21.56 $20.93 50,808
2021-12-28 $22.10 $22.40 $22.10 $22.32 $21.67 17,620
2021-12-27 $22.64 $22.96 $21.91 $22.16 $21.51 23,704
2021-12-23 $23.00 $23.00 $22.34 $22.50 $21.84 11,766
2021-12-22 $22.63 $23.00 $22.21 $22.65 $21.99 26,695
2021-12-21 $22.73 $22.98 $21.88 $22.54 $21.82 12,576
2021-12-20 $23.00 $23.00 $22.17 $22.60 $21.87 25,287
2021-12-17 $22.19 $22.99 $21.83 $22.76 $22.03 28,127
2021-12-16 $21.73 $22.31 $21.47 $22.20 $21.49 28,726
2021-12-15 $21.72 $21.72 $21.32 $21.54 $20.85 25,110
2021-12-14 $21.29 $21.47 $21.22 $21.37 $20.68 18,082
2021-12-13 $21.21 $21.33 $21.21 $21.27 $20.59 15,451
2021-12-10 $21.22 $21.46 $21.17 $21.21 $20.53 30,056
2021-12-09 $21.27 $21.27 $21.20 $21.22 $20.54 16,708
2021-12-08 $21.22 $21.36 $21.17 $21.28 $20.60 27,627
2021-12-07 $21.23 $21.46 $21.23 $21.33 $20.65 21,423
2021-12-06 $21.49 $21.51 $21.23 $21.25 $20.57 20,560
2021-12-03 $21.49 $21.60 $21.32 $21.38 $20.69 30,675
2021-12-02 $21.66 $22.11 $21.45 $21.50 $20.81 12,673
2021-12-01 $22.02 $22.02 $21.57 $21.72 $21.02 18,019
2021-11-30 $22.08 $22.08 $21.54 $22.03 $21.32 16,669
2021-11-29 $22.00 $22.25 $21.58 $22.11 $21.40 17,224
2021-11-26 $21.67 $22.25 $21.54 $22.25 $21.54 5,026
2021-11-24 $21.39 $22.06 $21.11 $21.64 $20.95 19,035
2021-11-23 $21.40 $21.72 $21.27 $21.50 $20.81 12,034
2021-11-22 $22.18 $22.18 $21.22 $21.33 $20.65 37,610
2021-11-19 $21.89 $22.29 $21.84 $22.18 $21.47 16,777
2021-11-18 $22.84 $23.00 $21.76 $21.83 $21.07 56,965
2021-11-17 $22.80 $22.99 $22.77 $22.95 $22.15 20,006
2021-11-16 $22.28 $22.90 $22.28 $22.77 $21.97 25,373
2021-11-15 $22.45 $22.50 $22.04 $22.29 $21.51 16,447
2021-11-12 $22.19 $22.48 $22.10 $22.41 $21.63 13,031
2021-11-11 $21.87 $22.30 $21.87 $22.24 $21.46 19,190
2021-11-10 $21.97 $22.00 $21.80 $21.88 $21.11 16,683
2021-11-09 $21.96 $21.97 $21.88 $21.97 $21.20 19,799
2021-11-08 $21.74 $21.89 $21.71 $21.89 $21.12 30,746
2021-11-05 $21.78 $21.84 $21.64 $21.84 $21.08 15,589
2021-11-04 $21.66 $21.70 $21.50 $21.63 $20.87 24,898
2021-11-03 $21.63 $21.75 $21.52 $21.54 $20.79 23,818
2021-11-02 $21.65 $22.19 $21.61 $21.72 $20.96 18,269
2021-11-01 $21.78 $21.78 $21.54 $21.56 $20.80 21,169
2021-10-29 $21.68 $21.83 $21.65 $21.74 $20.98 23,985
2021-10-28 $22.35 $22.48 $21.73 $21.76 $21.00 24,364
2021-10-27 $21.88 $22.41 $21.67 $22.26 $21.48 28,073
2021-10-26 $21.78 $21.79 $21.56 $21.77 $21.01 25,470
2021-10-25 $21.52 $21.83 $21.50 $21.77 $21.01 12,029
2021-10-22 $21.59 $21.73 $21.54 $21.56 $20.81 15,364
2021-10-21 $21.73 $21.74 $21.64 $21.69 $20.93 13,686
2021-10-20 $21.76 $21.86 $21.58 $21.73 $20.91 22,261
2021-10-19 $21.72 $21.77 $21.59 $21.75 $20.92 19,644
2021-10-18 $21.56 $21.71 $21.56 $21.71 $20.89 27,338
2021-10-15 $21.69 $21.79 $21.55 $21.56 $20.74 17,490
2021-10-14 $21.74 $21.85 $21.68 $21.70 $20.88 18,028
2021-10-13 $21.79 $21.79 $21.64 $21.66 $20.84 24,226
2021-10-12 $21.71 $21.76 $21.49 $21.72 $20.90 23,877
2021-10-11 $21.87 $22.01 $21.60 $21.68 $20.86 12,752
2021-10-08 $21.96 $21.96 $21.76 $21.80 $20.97 10,274
2021-10-07 $22.46 $22.46 $21.77 $21.81 $20.98 32,999
2021-10-06 $22.72 $22.98 $22.34 $22.52 $21.67 9,165
2021-10-05 $22.95 $23.00 $22.41 $22.73 $21.87 15,239
2021-10-04 $22.81 $22.94 $22.74 $22.78 $21.92 8,968
2021-10-01 $22.23 $23.00 $22.09 $22.69 $21.83 16,207
2021-09-30 $21.87 $22.38 $21.87 $22.09 $21.25 22,958
2021-09-29 $22.37 $22.54 $21.78 $21.79 $20.96 17,697
2021-09-28 $22.44 $22.44 $22.05 $22.12 $21.28 17,388
2021-09-27 $23.32 $23.32 $22.26 $22.45 $21.60 23,873
2021-09-24 $23.44 $23.52 $23.15 $23.25 $22.37 30,703
2021-09-23 $23.50 $23.50 $23.25 $23.26 $22.38 21,413
2021-09-22 $23.59 $23.77 $22.98 $23.40 $22.51 23,391
2021-09-21 $23.24 $23.60 $22.85 $23.49 $22.53 35,139
2021-09-20 $22.90 $23.00 $22.53 $22.91 $21.98 18,717
2021-09-17 $23.24 $23.25 $22.81 $22.91 $21.98 20,533
2021-09-16 $22.89 $23.28 $22.70 $22.75 $21.82 26,815
2021-09-15 $22.75 $23.41 $22.75 $23.12 $22.18 44,009
2021-09-14 $22.75 $22.87 $22.37 $22.87 $21.94 20,582
2021-09-13 $22.21 $22.90 $22.13 $22.90 $21.97 42,060
2021-09-10 $22.06 $22.14 $21.92 $22.06 $21.16 21,466
2021-09-09 $21.70 $21.91 $21.70 $21.91 $21.02 15,193
2021-09-08 $21.68 $21.73 $21.65 $21.70 $20.82 12,289
2021-09-07 $21.67 $21.68 $21.55 $21.63 $20.75 45,501
2021-09-03 $21.60 $21.62 $21.54 $21.62 $20.74 18,161
2021-09-02 $21.63 $21.67 $21.54 $21.62 $20.74 31,746
2021-09-01 $21.74 $21.74 $21.61 $21.68 $20.80 24,680
2021-08-31 $21.65 $21.71 $21.61 $21.68 $20.80 22,322
2021-08-30 $21.70 $21.73 $21.55 $21.58 $20.70 23,002
2021-08-27 $21.57 $21.72 $21.57 $21.68 $20.80 22,140
2021-08-26 $21.68 $21.82 $21.45 $21.46 $20.59 26,940
2021-08-25 $22.04 $22.04 $21.73 $21.74 $20.86 9,039
2021-08-24 $21.84 $22.04 $21.83 $21.95 $21.06 12,607
2021-08-23 $21.93 $22.09 $21.84 $21.84 $20.95 10,554
2021-08-20 $22.11 $22.22 $21.95 $22.05 $21.09 13,436
2021-08-19 $21.75 $22.09 $21.75 $22.09 $21.13 12,167
2021-08-18 $22.03 $22.44 $21.98 $21.98 $21.02 20,455
2021-08-17 $21.94 $22.34 $21.90 $21.92 $20.96 12,706
2021-08-16 $22.17 $22.39 $21.93 $22.01 $21.05 34,857
2021-08-13 $21.79 $22.17 $21.79 $22.03 $21.07 12,910
2021-08-12 $21.98 $22.13 $21.76 $21.88 $20.93 17,093
2021-08-11 $22.05 $22.05 $21.86 $21.87 $20.92 31,681
2021-08-10 $21.87 $21.99 $21.80 $21.99 $21.03 16,294
2021-08-09 $22.09 $22.09 $21.76 $21.79 $20.84 19,474
2021-08-06 $22.05 $22.05 $21.88 $21.97 $21.01 21,854
2021-08-05 $22.46 $22.46 $22.04 $22.07 $21.11 22,053
2021-08-04 $22.22 $22.46 $22.11 $22.45 $21.47 17,101
2021-08-03 $22.05 $22.25 $22.01 $22.25 $21.28 9,229
2021-08-02 $22.03 $22.21 $22.00 $22.01 $21.05 22,445
2021-07-30 $22.10 $22.24 $21.96 $22.11 $21.15 16,917
2021-07-29 $22.08 $22.19 $21.88 $22.18 $21.21 21,221
2021-07-28 $21.90 $22.06 $21.89 $22.00 $21.04 11,826
2021-07-27 $21.98 $22.10 $21.74 $21.90 $20.95 45,714
2021-07-26 $22.07 $22.07 $21.76 $21.86 $20.91 20,121
2021-07-23 $21.99 $22.08 $21.83 $22.08 $21.12 24,901
2021-07-22 $21.87 $22.00 $21.69 $21.90 $20.95 32,879
2021-07-21 $21.87 $21.89 $21.68 $21.87 $20.85 47,369
2021-07-20 $21.71 $21.84 $21.69 $21.79 $20.78 37,433
2021-07-19 $21.46 $21.68 $21.40 $21.61 $20.61 11,653
2021-07-16 $21.71 $21.77 $21.51 $21.51 $20.51 19,253
2021-07-15 $21.84 $21.90 $21.48 $21.67 $20.66 58,555
2021-07-14 $21.80 $21.85 $21.67 $21.74 $20.73 25,041
2021-07-13 $21.75 $21.83 $21.66 $21.70 $20.69 25,032
2021-07-12 $21.98 $22.10 $21.64 $21.70 $20.69 25,728
2021-07-09 $21.90 $21.99 $21.90 $21.90 $20.88 23,252
2021-07-08 $21.91 $21.94 $21.60 $21.85 $20.83 15,646
2021-07-07 $21.91 $22.10 $21.83 $21.93 $20.91 23,219
2021-07-06 $22.11 $22.11 $21.83 $21.83 $20.82 18,775
2021-07-02 $21.93 $22.10 $21.89 $22.10 $21.07 18,143
2021-07-01 $21.96 $22.04 $21.83 $21.93 $20.91 13,296
2021-06-30 $21.81 $22.01 $21.61 $22.01 $20.99 42,767
2021-06-29 $21.50 $21.79 $21.41 $21.78 $20.77 19,968
2021-06-28 $21.49 $21.54 $21.40 $21.52 $20.52 13,108
2021-06-25 $21.46 $21.46 $21.29 $21.40 $20.41 39,017
2021-06-24 $21.37 $21.42 $21.35 $21.39 $20.40 26,866
2021-06-23 $21.41 $21.41 $21.25 $21.32 $20.33 24,115
2021-06-22 $21.30 $21.41 $21.26 $21.32 $20.33 40,530
2021-06-21 $21.29 $21.43 $21.23 $21.37 $20.31 52,240
2021-06-18 $21.26 $21.36 $21.17 $21.25 $20.20 20,323
2021-06-17 $21.26 $21.34 $21.18 $21.20 $20.15 73,743
2021-06-16 $21.26 $21.35 $21.13 $21.14 $20.09 44,586
2021-06-15 $21.26 $21.31 $21.25 $21.25 $20.20 47,794
2021-06-14 $21.52 $21.52 $21.21 $21.26 $20.21 60,810
2021-06-11 $21.70 $21.70 $21.44 $21.47 $20.41 25,385
2021-06-10 $21.52 $21.74 $21.42 $21.62 $20.55 25,647
2021-06-09 $21.61 $21.61 $21.43 $21.49 $20.43 27,857
2021-06-08 $21.60 $21.60 $21.41 $21.47 $20.41 22,700
2021-06-07 $21.60 $21.60 $21.39 $21.51 $20.45 16,517
2021-06-04 $21.89 $21.89 $21.48 $21.51 $20.45 23,082
2021-06-03 $21.53 $21.76 $21.38 $21.76 $20.68 16,254
2021-06-02 $21.50 $21.52 $21.37 $21.52 $20.46 10,454
2021-06-01 $21.47 $21.48 $21.40 $21.48 $20.42 16,595
2021-05-28 $21.43 $21.50 $21.20 $21.38 $20.32 16,835
2021-05-27 $21.47 $21.55 $21.24 $21.35 $20.29 11,790
2021-05-26 $21.56 $21.58 $21.25 $21.35 $20.29 15,371
2021-05-25 $21.55 $21.55 $21.33 $21.46 $20.40 13,756
2021-05-24 $21.21 $21.65 $21.21 $21.53 $20.47 25,021
2021-05-21 $21.12 $21.28 $21.09 $21.10 $20.06 20,379
2021-05-20 $21.29 $21.44 $21.08 $21.12 $20.08 26,434
2021-05-19 $21.25 $21.43 $21.07 $21.11 $20.00 20,264
2021-05-18 $21.38 $21.38 $21.26 $21.28 $20.16 21,919
2021-05-17 $21.50 $21.50 $21.28 $21.34 $20.22 21,500
2021-05-14 $21.40 $21.52 $21.34 $21.41 $20.29 24,855
2021-05-13 $21.60 $21.61 $21.44 $21.47 $20.34 13,199
2021-05-12 $21.98 $21.98 $21.42 $21.44 $20.32 27,587
2021-05-11 $21.90 $21.98 $21.79 $21.93 $20.78 19,287
2021-05-10 $21.98 $22.41 $21.84 $21.85 $20.70 20,173
2021-05-07 $22.03 $22.29 $21.85 $21.92 $20.77 9,085
2021-05-06 $22.73 $22.78 $21.80 $21.88 $20.73 46,955
2021-05-05 $22.63 $22.77 $22.22 $22.77 $21.58 7,309
2021-05-04 $22.36 $22.59 $22.23 $22.56 $21.38 10,072
2021-05-03 $22.29 $22.54 $22.20 $22.51 $21.33 15,125
2021-04-30 $22.30 $22.30 $21.74 $22.28 $21.11 17,506
2021-04-29 $22.20 $22.30 $21.71 $22.22 $21.05 13,150
2021-04-28 $21.90 $22.20 $21.80 $22.17 $21.01 14,869
2021-04-27 $21.70 $22.18 $21.70 $21.76 $20.62 11,476
2021-04-26 $21.98 $21.98 $21.63 $21.74 $20.60 30,219
2021-04-23 $21.74 $23.00 $21.53 $22.00 $20.85 32,888
2021-04-22 $21.57 $21.65 $21.50 $21.58 $20.45 15,113
2021-04-21 $21.38 $21.64 $21.35 $21.55 $20.36 26,864
2021-04-20 $21.32 $21.50 $21.28 $21.49 $20.30 27,803
2021-04-19 $21.37 $21.37 $21.16 $21.30 $20.12 21,138
2021-04-16 $21.40 $21.40 $21.18 $21.23 $20.06 22,146
2021-04-15 $21.31 $21.39 $21.21 $21.37 $20.19 24,351
2021-04-14 $21.17 $21.33 $21.17 $21.18 $20.01 17,216
2021-04-13 $21.20 $21.44 $21.20 $21.23 $20.06 14,220
2021-04-12 $21.26 $21.26 $21.16 $21.22 $20.05 20,848
2021-04-09 $21.29 $21.40 $21.17 $21.33 $20.15 24,612
2021-04-08 $21.23 $21.28 $21.13 $21.27 $20.09 28,685
2021-04-07 $21.12 $21.31 $21.04 $21.13 $19.96 22,048
2021-04-06 $21.16 $21.27 $21.03 $21.16 $19.99 33,097
2021-04-05 $21.34 $21.39 $21.11 $21.13 $19.96 18,458
2021-04-01 $21.47 $21.75 $21.25 $21.29 $20.11 15,119
2021-03-31 $21.19 $21.41 $21.03 $21.41 $20.23 22,058
2021-03-30 $21.15 $21.16 $21.00 $21.14 $19.97 17,424
2021-03-29 $21.03 $21.17 $20.98 $21.09 $19.92 21,004
2021-03-26 $21.10 $21.24 $21.04 $21.07 $19.90 15,173
2021-03-25 $21.00 $21.21 $20.96 $21.19 $20.02 15,895
2021-03-24 $20.90 $21.09 $20.88 $21.02 $19.86 13,788
2021-03-23 $20.82 $21.08 $20.79 $20.90 $19.74 18,780
2021-03-22 $20.87 $21.05 $20.84 $20.95 $19.73 14,645
2021-03-19 $21.04 $21.11 $20.77 $20.83 $19.61 20,351
2021-03-18 $21.19 $21.19 $20.93 $20.94 $19.72 33,536
2021-03-17 $21.20 $21.30 $21.13 $21.13 $19.90 19,548
2021-03-16 $21.21 $21.28 $21.13 $21.20 $19.96 19,625
2021-03-15 $20.93 $21.08 $20.93 $21.08 $19.85 15,226
2021-03-12 $21.00 $21.00 $20.50 $20.93 $19.71 42,996
2021-03-11 $21.00 $21.00 $20.83 $20.98 $19.76 36,054
2021-03-10 $21.23 $21.23 $20.82 $20.98 $19.76 41,192
2021-03-09 $21.21 $21.21 $21.02 $21.08 $19.85 24,327
2021-03-08 $21.49 $21.49 $21.16 $21.20 $19.96 22,398
2021-03-05 $21.65 $21.68 $21.34 $21.50 $20.25 19,405
2021-03-04 $21.70 $21.71 $21.43 $21.54 $20.28 26,930
2021-03-03 $21.75 $21.75 $21.50 $21.70 $20.43 18,005
2021-03-02 $21.55 $21.81 $21.40 $21.75 $20.48 36,588
2021-03-01 $21.29 $21.59 $21.15 $21.55 $20.29 23,732
2021-02-26 $20.96 $21.30 $20.81 $21.29 $20.05 25,971
2021-02-25 $21.29 $21.44 $20.86 $20.86 $19.64 29,784
2021-02-24 $21.49 $21.50 $21.33 $21.40 $20.15 18,261
2021-02-23 $21.64 $21.64 $21.37 $21.38 $20.13 19,613
2021-02-22 $21.63 $21.89 $21.58 $21.58 $20.32 18,400
2021-02-19 $21.54 $21.80 $21.53 $21.69 $20.42 36,114
2021-02-18 $21.59 $21.80 $21.49 $21.59 $20.33 17,192
2021-02-17 $22.19 $22.19 $21.53 $21.56 $20.24 35,608
2021-02-16 $22.13 $22.13 $21.96 $22.06 $20.71 26,068
2021-02-12 $21.96 $22.17 $21.96 $22.13 $20.77 13,936
2021-02-11 $21.97 $22.10 $21.88 $22.10 $20.75 22,179
2021-02-10 $21.62 $22.21 $21.62 $21.91 $20.57 22,890
2021-02-09 $21.97 $22.19 $21.53 $21.70 $20.37 31,847
2021-02-08 $21.85 $22.06 $21.78 $21.80 $20.47 10,189
2021-02-05 $22.07 $22.07 $21.76 $21.76 $20.43 25,263
2021-02-04 $21.97 $22.08 $21.95 $21.96 $20.62 15,708
2021-02-03 $21.87 $22.18 $21.78 $21.95 $20.61 29,530
2021-02-02 $21.66 $21.92 $21.62 $21.92 $20.58 34,896
2021-02-01 $21.50 $21.69 $21.50 $21.61 $20.29 20,946
2021-01-29 $21.61 $21.61 $21.43 $21.46 $20.15 20,474
2021-01-28 $21.53 $21.62 $21.43 $21.56 $20.24 28,992
2021-01-27 $21.64 $21.84 $21.42 $21.43 $20.12 33,063
2021-01-26 $21.84 $21.85 $21.65 $21.67 $20.34 36,541
2021-01-25 $21.83 $21.83 $21.57 $21.74 $20.41 69,055
2021-01-22 $21.83 $21.89 $21.78 $21.80 $20.47 19,176
2021-01-21 $21.90 $21.92 $21.64 $21.81 $20.47 30,497
2021-01-20 $21.82 $22.13 $21.81 $21.95 $20.54 18,244
2021-01-19 $21.89 $22.12 $21.83 $21.83 $20.43 18,776
2021-01-15 $21.99 $22.29 $21.87 $21.92 $20.52 20,983
2021-01-14 $21.85 $21.98 $21.82 $21.93 $20.52 13,926
2021-01-13 $21.62 $21.86 $21.61 $21.82 $20.42 11,704
2021-01-12 $21.65 $21.67 $21.56 $21.61 $20.23 27,099
2021-01-11 $21.72 $21.79 $21.54 $21.54 $20.16 20,390
2021-01-08 $21.87 $21.98 $21.15 $21.68 $20.29 18,616
2021-01-07 $21.89 $22.08 $21.75 $21.77 $20.37 21,449
2021-01-06 $22.08 $22.08 $21.87 $22.02 $20.61 13,291
2021-01-05 $22.19 $22.22 $21.83 $21.98 $20.57 18,412
2021-01-04 $22.41 $22.41 $22.02 $22.26 $20.83 12,814
2020-12-31 $22.55 $22.56 $22.15 $22.36 $20.93 48,544
2020-12-30 $22.35 $22.56 $22.30 $22.50 $21.06 9,530
2020-12-29 $22.46 $22.88 $22.25 $22.29 $20.86 25,448
2020-12-28 $22.56 $22.64 $22.17 $22.40 $20.96 22,198
2020-12-24 $22.51 $22.59 $22.32 $22.59 $21.14 10,123
2020-12-23 $22.40 $22.62 $22.15 $22.35 $20.92 32,285
2020-12-22 $22.40 $22.40 $21.99 $22.39 $20.96 25,155
2020-12-21 $22.17 $22.42 $22.17 $22.40 $20.90 25,746
2020-12-18 $22.06 $22.50 $21.75 $22.19 $20.71 52,634
2020-12-17 $22.08 $22.10 $21.87 $22.00 $20.53 35,301
2020-12-16 $22.06 $22.11 $21.63 $21.97 $20.50 73,930
2020-12-15 $22.00 $22.09 $21.94 $22.00 $20.53 23,286
2020-12-14 $21.76 $21.91 $21.67 $21.90 $20.44 18,005
2020-12-11 $21.69 $21.93 $21.61 $21.74 $20.29 38,028
2020-12-10 $21.55 $21.67 $21.52 $21.63 $20.18 27,402
2020-12-09 $21.64 $21.73 $21.60 $21.60 $20.16 20,268
2020-12-08 $21.50 $21.70 $21.47 $21.65 $20.20 19,200
2020-12-07 $21.58 $21.83 $21.55 $21.56 $20.12 25,105
2020-12-04 $21.51 $21.62 $21.47 $21.58 $20.14 33,938
2020-12-03 $21.25 $21.59 $21.25 $21.46 $20.03 34,352
2020-12-02 $21.32 $21.44 $21.28 $21.40 $19.97 38,592
2020-12-01 $21.37 $21.55 $21.36 $21.41 $19.98 32,202
2020-11-30 $21.29 $21.59 $21.25 $21.42 $19.99 14,506
2020-11-27 $21.29 $21.42 $21.29 $21.41 $19.97 6,888
2020-11-25 $21.43 $21.48 $21.26 $21.34 $19.91 18,702
2020-11-24 $21.43 $21.57 $21.35 $21.40 $19.97 14,358
2020-11-23 $21.48 $21.48 $21.39 $21.41 $19.98 19,689
2020-11-20 $21.28 $21.38 $21.18 $21.35 $19.92 17,906
2020-11-19 $21.48 $21.48 $21.11 $21.43 $20.00 22,262
2020-11-18 $21.45 $21.55 $21.45 $21.45 $19.95 25,842
2020-11-17 $21.26 $21.40 $21.15 $21.40 $19.91 31,287
2020-11-16 $21.01 $21.27 $20.99 $21.19 $19.71 26,984
2020-11-13 $20.75 $21.02 $20.75 $21.00 $19.54 31,429
2020-11-12 $20.80 $20.86 $20.75 $20.77 $19.32 39,128
2020-11-11 $20.78 $20.92 $20.75 $20.81 $19.36 28,016
2020-11-10 $20.91 $20.91 $20.65 $20.77 $19.32 23,311
2020-11-09 $21.01 $21.24 $20.70 $20.93 $19.47 30,053
2020-11-06 $21.09 $21.18 $20.69 $20.69 $19.25 11,787
2020-11-05 $20.97 $21.24 $20.91 $21.13 $19.66 28,509
2020-11-04 $20.63 $20.95 $20.63 $20.88 $19.42 23,004
2020-11-03 $20.62 $20.69 $20.55 $20.56 $19.13 18,363
2020-11-02 $20.52 $20.62 $20.50 $20.62 $19.18 9,151
2020-10-30 $20.55 $20.64 $20.42 $20.50 $19.07 7,739
2020-10-29 $20.57 $20.69 $20.55 $20.64 $19.20 18,807
2020-10-28 $20.69 $20.73 $20.56 $20.57 $19.14 15,345
2020-10-27 $20.71 $20.82 $20.62 $20.63 $19.19 13,996
2020-10-26 $20.65 $20.80 $20.65 $20.73 $19.28 8,921
2020-10-23 $20.81 $20.87 $20.72 $20.74 $19.29 15,391
2020-10-22 $20.66 $20.76 $20.55 $20.76 $19.31 18,454
2020-10-21 $20.74 $20.80 $20.66 $20.75 $19.24 23,225
2020-10-20 $20.44 $20.74 $20.44 $20.69 $19.19 24,114
2020-10-19 $20.40 $20.58 $20.37 $20.42 $18.94 26,423
2020-10-16 $20.43 $20.59 $20.41 $20.41 $18.93 24,374
2020-10-15 $20.53 $20.64 $20.41 $20.41 $18.93 23,315
2020-10-14 $20.53 $20.68 $20.53 $20.68 $19.18 40,460
2020-10-13 $20.76 $20.79 $20.42 $20.51 $19.02 33,270
2020-10-12 $20.76 $20.92 $20.74 $20.76 $19.25 26,601
2020-10-09 $20.86 $20.86 $20.69 $20.82 $19.30 32,101
2020-10-08 $20.57 $20.86 $20.57 $20.78 $19.27 25,268
2020-10-07 $20.64 $20.70 $20.55 $20.56 $19.07 28,205
2020-10-06 $20.57 $20.69 $20.31 $20.49 $19.00 34,947
2020-10-05 $20.47 $20.64 $20.40 $20.53 $19.04 11,710
2020-10-02 $20.52 $20.75 $20.29 $20.43 $18.94 37,250
2020-10-01 $20.90 $20.90 $20.43 $20.64 $19.14 22,898
2020-09-30 $20.85 $20.97 $20.74 $20.74 $19.23 19,387
2020-09-29 $20.93 $20.96 $20.87 $20.91 $19.38 28,631
2020-09-28 $20.90 $20.93 $20.71 $20.86 $19.34 6,141
2020-09-25 $20.85 $21.05 $20.77 $20.92 $19.40 26,401
2020-09-24 $20.76 $20.90 $20.70 $20.79 $19.28 20,542
2020-09-23 $21.17 $21.24 $20.83 $20.89 $19.37 16,524
2020-09-22 $21.05 $21.27 $21.05 $21.26 $19.71 20,074
2020-09-21 $21.16 $21.26 $21.08 $21.19 $19.59 32,899
2020-09-18 $21.20 $21.29 $21.16 $21.29 $19.68 12,966
2020-09-17 $21.17 $21.32 $21.01 $21.12 $19.52 21,612
2020-09-16 $21.15 $21.33 $21.15 $21.26 $19.65 34,915
2020-09-15 $21.08 $21.12 $20.95 $21.12 $19.52 35,810
2020-09-14 $21.18 $21.18 $20.97 $20.99 $19.40 17,952
2020-09-11 $21.17 $21.25 $20.99 $20.99 $19.40 24,798
2020-09-10 $21.24 $21.41 $20.88 $21.14 $19.54 23,679
2020-09-09 $21.14 $21.27 $21.11 $21.25 $19.64 28,361
2020-09-08 $21.15 $21.27 $20.86 $21.20 $19.60 27,995
2020-09-04 $21.44 $21.44 $21.13 $21.24 $19.63 21,772
2020-09-03 $21.79 $21.88 $20.79 $21.32 $19.71 117,493
2020-09-02 $21.71 $21.82 $21.51 $21.79 $20.14 40,782
2020-09-01 $21.81 $22.01 $21.55 $21.64 $20.00 34,921
2020-08-31 $21.90 $22.07 $21.56 $21.78 $20.13 110,081
2020-08-28 $21.96 $22.09 $21.90 $21.91 $20.25 12,552
2020-08-27 $21.96 $22.19 $21.91 $21.97 $20.31 21,484
2020-08-26 $22.37 $22.46 $21.60 $21.94 $20.28 67,674
2020-08-25 $22.06 $23.52 $21.90 $22.52 $20.82 85,252
2020-08-24 $22.20 $22.35 $21.91 $22.04 $20.37 28,476
2020-08-21 $22.31 $22.31 $21.56 $22.00 $20.34 24,496
2020-08-20 $22.71 $22.71 $22.10 $22.10 $20.36 20,562
2020-08-19 $22.92 $23.12 $21.93 $22.69 $20.91 23,506
2020-08-18 $23.44 $23.59 $22.45 $22.71 $20.92 27,104
2020-08-17 $23.58 $23.80 $23.24 $23.34 $21.51 65,855
2020-08-14 $22.93 $23.64 $22.93 $23.58 $21.73 82,709
2020-08-13 $22.90 $22.99 $22.71 $22.98 $21.17 22,202
2020-08-12 $22.87 $22.90 $22.74 $22.87 $21.07 26,434
2020-08-11 $22.55 $22.90 $22.55 $22.76 $20.97 28,254
2020-08-10 $22.53 $22.61 $22.45 $22.55 $20.78 9,206
2020-08-07 $22.68 $22.71 $22.45 $22.46 $20.70 13,281
2020-08-06 $22.46 $22.88 $22.45 $22.68 $20.90 11,929
2020-08-05 $22.69 $22.69 $22.50 $22.50 $20.73 9,206
2020-08-04 $22.82 $22.83 $22.51 $22.71 $20.93 22,583
2020-08-03 $22.85 $22.85 $22.62 $22.82 $21.03 18,492
2020-07-31 $22.70 $22.85 $22.45 $22.82 $21.03 3,985
2020-07-30 $22.72 $22.75 $22.39 $22.71 $20.92 14,525
2020-07-29 $22.83 $22.90 $22.56 $22.63 $20.85 17,424
2020-07-28 $22.85 $23.10 $22.33 $22.80 $21.01 25,681
2020-07-27 $22.80 $22.95 $22.50 $22.92 $21.12 31,237
2020-07-24 $21.84 $22.88 $21.61 $22.88 $21.08 22,667
2020-07-23 $21.69 $21.83 $21.44 $21.82 $20.11 13,223
2020-07-22 $21.72 $21.92 $21.50 $21.88 $20.10 25,070
2020-07-21 $21.54 $21.89 $21.50 $21.72 $19.95 22,918
2020-07-20 $21.50 $21.99 $21.42 $21.56 $19.80 16,919
2020-07-17 $21.68 $22.29 $21.41 $21.41 $19.66 11,219
2020-07-16 $21.72 $22.31 $21.60 $21.74 $19.97 14,528
2020-07-15 $21.73 $22.24 $21.61 $21.62 $19.86 15,974
2020-07-14 $21.92 $22.00 $21.57 $21.76 $19.99 15,902
2020-07-13 $22.00 $22.44 $21.57 $22.06 $20.26 50,814
2020-07-10 $21.60 $21.70 $21.42 $21.56 $19.80 28,774
2020-07-09 $21.52 $21.63 $21.40 $21.60 $19.84 28,377
2020-07-08 $21.52 $22.37 $21.38 $21.70 $19.93 13,525
2020-07-07 $21.63 $21.71 $21.40 $21.41 $19.66 14,307
2020-07-06 $21.60 $22.00 $21.25 $21.89 $20.10 16,699
2020-07-02 $22.06 $22.35 $21.30 $21.43 $19.68 38,962
2020-07-01 $21.67 $21.97 $21.67 $21.96 $20.17 19,523
2020-06-30 $21.84 $21.84 $21.60 $21.63 $19.87 31,228
2020-06-29 $21.52 $21.70 $21.25 $21.60 $19.84 22,148
2020-06-26 $21.90 $21.90 $21.30 $21.30 $19.56 10,209
2020-06-25 $21.91 $22.05 $21.82 $22.05 $20.25 15,630
2020-06-24 $21.83 $22.09 $21.75 $22.06 $20.26 20,991
2020-06-23 $21.98 $22.35 $21.71 $21.71 $19.94 14,397
2020-06-22 $22.09 $22.33 $21.73 $21.76 $19.99 13,312
2020-06-19 $22.70 $22.94 $22.07 $22.09 $20.22 18,861
2020-06-18 $22.83 $22.83 $22.40 $22.42 $20.52 12,081
2020-06-17 $22.74 $22.79 $22.06 $22.78 $20.85 24,384
2020-06-16 $22.35 $22.68 $21.94 $22.68 $20.76 20,586
2020-06-15 $21.60 $22.10 $21.60 $21.92 $20.07 13,253
2020-06-12 $21.79 $21.82 $21.32 $21.75 $19.91 10,722
2020-06-11 $22.07 $22.12 $21.33 $21.39 $19.58 17,752
2020-06-10 $22.13 $22.29 $22.07 $22.29 $20.41 44,700
2020-06-09 $21.90 $22.30 $21.82 $21.87 $20.02 22,952
2020-06-08 $22.10 $22.14 $21.82 $21.83 $19.98 11,067
2020-06-05 $21.91 $22.08 $21.45 $21.86 $20.01 35,484
2020-06-04 $21.79 $21.95 $21.71 $21.94 $20.08 13,317
2020-06-03 $22.02 $22.10 $21.79 $21.79 $19.95 16,589
2020-06-02 $22.11 $22.18 $22.04 $22.10 $20.23 13,010
2020-06-01 $21.86 $22.30 $21.86 $22.11 $20.24 20,022
2020-05-29 $21.90 $22.09 $21.81 $21.91 $20.06 11,733
2020-05-28 $22.30 $22.30 $21.79 $21.90 $20.05 26,689
2020-05-27 $22.24 $22.26 $21.31 $22.03 $20.17 26,350
2020-05-26 $22.18 $22.40 $22.04 $22.08 $20.21 17,862
2020-05-22 $21.44 $22.18 $21.39 $22.10 $20.23 32,731
2020-05-21 $21.10 $21.45 $21.10 $21.32 $19.52 39,804
2020-05-20 $21.06 $21.30 $21.06 $21.12 $19.33 21,203
2020-05-19 $21.14 $21.14 $20.91 $20.92 $19.09 14,053
2020-05-18 $21.30 $21.30 $20.87 $21.00 $19.16 41,866
2020-05-15 $20.99 $21.11 $20.69 $21.00 $19.16 17,601
2020-05-14 $20.95 $21.10 $20.69 $20.79 $18.97 18,286
2020-05-13 $21.00 $21.15 $20.82 $21.11 $19.26 63,358
2020-05-12 $21.24 $21.27 $21.05 $21.09 $19.24 33,717
2020-05-11 $20.51 $21.04 $20.35 $21.01 $19.17 23,250
2020-05-08 $19.85 $20.55 $19.85 $20.52 $18.72 20,207
2020-05-07 $19.89 $20.15 $19.54 $19.92 $18.17 28,308
2020-05-06 $19.79 $20.10 $19.51 $19.84 $18.10 34,993
2020-05-05 $20.00 $20.13 $19.40 $19.59 $17.87 51,463
2020-05-04 $19.49 $20.20 $19.49 $20.09 $18.33 54,284
2020-05-01 $19.41 $19.59 $19.25 $19.40 $17.70 54,395
2020-04-30 $19.55 $19.70 $19.47 $19.70 $17.97 41,573
2020-04-29 $19.61 $19.93 $19.50 $19.51 $17.80 47,510
2020-04-28 $19.58 $20.29 $19.31 $19.67 $17.95 60,550
2020-04-27 $20.05 $20.31 $19.14 $19.41 $17.71 58,002
2020-04-24 $20.58 $20.65 $20.05 $20.11 $18.35 28,255
2020-04-23 $20.98 $21.27 $20.61 $20.63 $18.82 27,087
2020-04-22 $20.45 $21.21 $20.15 $20.25 $18.48 30,988
2020-04-21 $20.95 $21.11 $20.17 $20.29 $18.45 12,755
2020-04-20 $21.07 $21.25 $20.90 $21.00 $19.09 17,762
2020-04-17 $21.23 $21.42 $20.67 $21.17 $19.25 34,061
2020-04-16 $21.11 $21.77 $20.87 $21.03 $19.12 73,924
2020-04-15 $20.75 $21.27 $20.64 $21.27 $19.34 23,809
2020-04-14 $20.79 $21.02 $20.29 $20.88 $18.98 37,211
2020-04-13 $20.47 $20.82 $19.84 $20.39 $18.54 29,483
2020-04-09 $20.01 $20.29 $19.76 $20.00 $18.18 30,726
2020-04-08 $19.15 $20.87 $18.87 $19.43 $17.67 54,719
2020-04-07 $19.00 $19.00 $18.68 $18.93 $17.21 39,334
2020-04-06 $18.14 $18.66 $18.00 $18.66 $16.97 29,319
2020-04-03 $17.98 $18.01 $17.63 $18.01 $16.37 40,958
2020-04-02 $17.92 $18.31 $17.33 $17.98 $16.35 41,813
2020-04-01 $18.54 $18.80 $17.65 $17.79 $16.17 24,352
2020-03-31 $18.93 $19.21 $18.41 $18.74 $17.04 24,105
2020-03-30 $18.53 $19.12 $17.99 $19.12 $17.38 11,775
2020-03-27 $18.38 $18.45 $18.11 $18.45 $16.77 16,042
2020-03-26 $18.10 $18.78 $17.96 $18.38 $16.71 24,995
2020-03-25 $18.05 $18.07 $17.47 $18.01 $16.37 47,147
2020-03-24 $16.11 $17.49 $16.11 $17.45 $15.87 34,917
2020-03-23 $15.72 $16.40 $15.16 $16.00 $14.55 80,181
2020-03-20 $16.33 $16.79 $15.56 $16.29 $14.75 40,884
2020-03-19 $16.39 $17.23 $15.05 $16.33 $14.78 45,788
2020-03-18 $17.74 $17.75 $16.66 $16.75 $15.16 36,304
2020-03-17 $18.01 $18.32 $18.01 $18.02 $16.31 39,655
2020-03-16 $18.30 $18.92 $18.00 $18.03 $16.32 31,528
2020-03-13 $18.90 $19.00 $18.10 $18.71 $16.94 73,327
2020-03-12 $19.34 $19.58 $18.32 $18.58 $16.82 46,153
2020-03-11 $20.61 $20.61 $19.97 $20.28 $18.36 48,975
2020-03-10 $20.46 $21.49 $20.34 $20.60 $18.65 53,936
2020-03-09 $20.34 $20.56 $20.00 $20.21 $18.29 47,279
2020-03-06 $21.16 $21.22 $20.42 $21.06 $19.06 35,353
2020-03-05 $21.37 $21.40 $20.56 $21.28 $19.26 23,210
2020-03-04 $21.31 $21.50 $21.31 $21.45 $19.42 20,773
2020-03-03 $20.90 $21.33 $20.90 $21.30 $19.28 31,742
2020-03-02 $20.69 $21.17 $20.69 $20.97 $18.98 41,736
2020-02-28 $21.00 $21.06 $20.53 $20.61 $18.66 43,881
2020-02-27 $21.40 $21.52 $21.00 $21.03 $19.04 40,589
2020-02-26 $21.40 $21.55 $21.15 $21.35 $19.33 33,445
2020-02-25 $21.83 $21.83 $21.31 $21.44 $19.41 25,444
2020-02-24 $21.81 $21.87 $21.75 $21.82 $19.75 25,613
2020-02-21 $21.90 $21.90 $21.79 $21.85 $19.78 26,694
2020-02-20 $21.82 $21.90 $21.75 $21.90 $19.82 21,120
2020-02-19 $22.00 $22.07 $21.87 $21.87 $19.73 47,576
2020-02-18 $22.02 $22.18 $21.96 $22.02 $19.86 23,173
2020-02-14 $22.14 $22.16 $21.94 $22.05 $19.89 15,288
2020-02-13 $22.09 $22.18 $21.93 $22.04 $19.88 18,804
2020-02-12 $21.91 $22.22 $21.89 $22.01 $19.85 19,214
2020-02-11 $21.82 $22.09 $21.82 $21.89 $19.75 25,919
2020-02-10 $21.79 $21.87 $21.77 $21.84 $19.70 8,745
2020-02-07 $21.88 $21.90 $21.75 $21.78 $19.65 11,286
2020-02-06 $21.90 $21.90 $21.72 $21.85 $19.71 10,231
2020-02-05 $21.75 $21.87 $21.70 $21.87 $19.73 12,204
2020-02-04 $21.78 $21.82 $21.68 $21.71 $19.58 11,488
2020-02-03 $21.80 $21.82 $21.75 $21.80 $19.66 10,258
2020-01-31 $21.75 $21.82 $21.75 $21.81 $19.67 12,972
2020-01-30 $21.76 $21.87 $21.75 $21.75 $19.62 12,788
2020-01-29 $21.98 $21.98 $21.76 $21.79 $19.66 15,977
2020-01-28 $21.81 $21.92 $21.77 $21.80 $19.66 19,726
2020-01-27 $22.06 $22.09 $21.74 $21.90 $19.75 12,836
2020-01-24 $22.04 $22.22 $21.96 $22.13 $19.96 20,541
2020-01-23 $21.99 $22.12 $21.70 $21.87 $19.73 32,748
2020-01-22 $22.13 $22.24 $21.99 $22.08 $19.85 18,262
2020-01-21 $22.35 $22.35 $21.83 $21.94 $19.72 28,572
2020-01-17 $22.05 $22.41 $22.02 $22.14 $19.90 43,689
2020-01-16 $22.41 $22.50 $21.94 $21.98 $19.76 27,791
2020-01-15 $22.47 $22.67 $22.41 $22.47 $20.20 19,762
2020-01-14 $22.47 $22.65 $22.13 $22.55 $20.27 25,620
2020-01-13 $22.97 $22.97 $22.49 $22.53 $20.25 22,866
2020-01-10 $22.51 $22.97 $22.49 $22.97 $20.65 45,781
2020-01-09 $22.52 $22.61 $22.15 $22.33 $20.07 39,727
2020-01-08 $22.73 $22.87 $22.14 $22.42 $20.15 18,722
2020-01-07 $22.37 $22.73 $22.37 $22.73 $20.43 30,666
2020-01-06 $22.62 $22.84 $22.19 $22.35 $20.09 30,106
2020-01-03 $22.80 $22.82 $22.45 $22.51 $20.23 18,351
2020-01-02 $22.89 $22.89 $22.74 $22.82 $20.51 31,417
2019-12-31 $22.75 $22.90 $22.51 $22.90 $20.58 31,458
2019-12-30 $22.49 $23.07 $22.21 $22.73 $20.43 19,056
2019-12-27 $22.40 $22.50 $22.18 $22.49 $20.22 7,652
2019-12-26 $22.17 $22.40 $22.01 $22.40 $20.13 22,758
2019-12-24 $21.93 $22.19 $21.87 $22.10 $19.87 8,341
2019-12-23 $21.77 $21.95 $21.77 $21.86 $19.65 9,065
2019-12-20 $21.85 $21.95 $21.41 $21.85 $19.64 17,953
2019-12-19 $22.13 $22.25 $21.58 $21.77 $19.57 22,012
2019-12-18 $21.81 $22.32 $21.72 $22.28 $19.96 39,603
2019-12-17 $21.38 $21.82 $21.30 $21.76 $19.49 30,676
2019-12-16 $21.10 $21.47 $21.08 $21.28 $19.06 25,193
2019-12-13 $21.20 $21.20 $20.87 $21.10 $18.90 23,495
2019-12-12 $21.25 $21.25 $21.14 $21.20 $18.99 15,665
2019-12-11 $21.16 $21.39 $21.16 $21.24 $19.03 32,486
2019-12-10 $21.17 $21.31 $21.06 $21.16 $18.95 28,767
2019-12-09 $21.13 $21.24 $21.06 $21.20 $18.99 20,126
2019-12-06 $21.22 $21.27 $21.07 $21.18 $18.97 15,252
2019-12-05 $21.48 $21.55 $21.24 $21.25 $19.03 18,485
2019-12-04 $21.35 $21.54 $21.22 $21.44 $19.20 24,139
2019-12-03 $21.12 $21.35 $21.12 $21.30 $19.08 26,823
2019-12-02 $21.22 $21.38 $21.02 $21.29 $19.07 28,601
2019-11-29 $21.08 $21.24 $21.08 $21.24 $19.03 8,547
2019-11-27 $21.48 $21.59 $21.06 $21.11 $18.91 19,794
2019-11-26 $21.34 $21.67 $21.27 $21.67 $19.41 17,627
2019-11-25 $21.61 $21.68 $21.27 $21.32 $19.10 29,584
2019-11-22 $21.43 $21.80 $21.43 $21.80 $19.53 19,615
2019-11-21 $21.21 $21.44 $21.20 $21.42 $19.19 18,476
2019-11-20 $21.33 $21.77 $21.31 $21.34 $19.04 27,562
2019-11-19 $21.00 $21.51 $21.00 $21.34 $19.04 29,927
2019-11-18 $21.13 $21.23 $20.96 $20.98 $18.72 31,628
2019-11-15 $21.21 $21.33 $21.19 $21.21 $18.92 12,028
2019-11-14 $21.31 $21.54 $21.12 $21.34 $19.04 10,454
2019-11-13 $21.24 $21.54 $21.24 $21.30 $19.00 9,149
2019-11-12 $21.14 $21.36 $21.14 $21.32 $19.02 9,318
2019-11-11 $21.11 $21.30 $21.11 $21.25 $18.96 12,435
2019-11-08 $21.35 $21.38 $21.02 $21.24 $18.95 20,913
2019-11-07 $21.37 $21.38 $21.25 $21.25 $18.96 13,066
2019-11-06 $21.24 $21.55 $21.24 $21.41 $19.10 15,053
2019-11-05 $21.79 $21.90 $21.22 $21.24 $18.95 19,822
2019-11-04 $21.79 $22.06 $21.79 $21.97 $19.60 10,726
2019-11-01 $21.85 $22.31 $21.74 $21.85 $19.49 20,813
2019-10-31 $22.20 $22.26 $21.55 $21.66 $19.32 15,779
2019-10-30 $21.78 $22.22 $21.78 $22.09 $19.71 16,711
2019-10-29 $21.73 $22.02 $21.60 $21.67 $19.33 14,925
2019-10-28 $21.91 $21.91 $21.63 $21.74 $19.40 17,106
2019-10-25 $21.71 $22.20 $21.54 $21.95 $19.58 28,334
2019-10-24 $21.37 $21.65 $21.37 $21.65 $19.32 9,789
2019-10-23 $21.53 $21.65 $21.31 $21.31 $19.01 19,678
2019-10-22 $21.44 $21.50 $21.37 $21.39 $19.08 12,229
2019-10-21 $21.40 $21.50 $21.31 $21.44 $19.13 22,970
2019-10-18 $21.24 $21.46 $21.17 $21.40 $19.09 20,355
2019-10-17 $20.99 $21.36 $20.90 $21.22 $18.93 15,690
2019-10-16 $20.75 $21.23 $20.75 $20.98 $18.64 48,919
2019-10-15 $20.78 $20.92 $20.75 $20.87 $18.55 30,397
2019-10-14 $21.01 $21.20 $20.78 $20.78 $18.47 20,153
2019-10-11 $21.22 $21.25 $20.95 $20.97 $18.63 15,902
2019-10-10 $21.30 $21.40 $21.27 $21.28 $18.91 11,180
2019-10-09 $21.33 $21.40 $21.21 $21.32 $18.95 13,962
2019-10-08 $21.39 $21.44 $21.21 $21.21 $18.85 18,342
2019-10-07 $21.14 $21.39 $21.14 $21.30 $18.93 8,794
2019-10-04 $20.93 $21.18 $20.93 $21.12 $18.77 9,430
2019-10-03 $21.23 $21.23 $20.81 $20.94 $18.61 21,992
2019-10-02 $21.39 $21.40 $21.08 $21.08 $18.73 10,258
2019-10-01 $21.57 $21.62 $21.25 $21.42 $19.03 22,855
2019-09-30 $21.44 $21.49 $21.35 $21.44 $19.05 22,781
2019-09-27 $21.20 $21.49 $21.16 $21.42 $19.03 17,585
2019-09-26 $21.21 $21.26 $20.78 $21.09 $18.74 21,513
2019-09-25 $21.10 $21.33 $20.88 $21.16 $18.80 22,650
2019-09-24 $20.84 $21.05 $20.84 $20.98 $18.64 18,730
2019-09-23 $20.77 $20.94 $20.59 $20.71 $18.40 27,463
2019-09-20 $20.85 $21.01 $20.38 $20.80 $18.48 22,014
2019-09-19 $20.84 $21.01 $20.71 $20.71 $18.40 12,207
2019-09-18 $20.98 $20.98 $20.81 $20.85 $18.45 15,676
2019-09-17 $21.34 $21.44 $20.90 $21.00 $18.59 22,195
2019-09-16 $21.11 $21.45 $20.82 $21.21 $18.77 26,984
2019-09-13 $21.50 $21.62 $20.82 $20.97 $18.56 32,063
2019-09-12 $21.50 $21.50 $21.30 $21.40 $18.94 34,075
2019-09-11 $21.46 $21.80 $21.30 $21.35 $18.89 26,006
2019-09-10 $21.44 $21.52 $21.36 $21.39 $18.93 14,635
2019-09-09 $21.42 $21.45 $21.31 $21.31 $18.86 15,662
2019-09-06 $21.35 $21.45 $21.19 $21.45 $18.98 17,822
2019-09-05 $21.34 $21.43 $21.19 $21.22 $18.78 25,051
2019-09-04 $21.51 $21.51 $21.31 $21.45 $18.98 10,804
2019-09-03 $21.52 $21.67 $21.36 $21.45 $18.98 17,862
2019-08-30 $21.63 $21.66 $21.08 $21.44 $18.97 21,781
2019-08-29 $21.62 $21.73 $21.47 $21.65 $19.16 20,038
2019-08-28 $21.50 $21.69 $21.46 $21.57 $19.09 13,988
2019-08-27 $21.45 $21.57 $21.45 $21.55 $19.07 14,280
2019-08-26 $21.43 $21.66 $21.31 $21.39 $18.93 11,401
2019-08-23 $21.18 $21.45 $21.10 $21.45 $18.98 12,474
2019-08-22 $20.98 $21.28 $20.93 $21.07 $18.65 18,599
2019-08-21 $21.00 $21.16 $20.80 $21.02 $18.53 54,534
2019-08-20 $20.69 $21.01 $20.69 $21.01 $18.52 44,107
2019-08-19 $20.82 $21.22 $20.68 $20.69 $18.24 25,240
2019-08-16 $21.04 $21.10 $20.84 $20.85 $18.38 15,562
2019-08-15 $21.11 $21.22 $20.90 $21.00 $18.51 22,793
2019-08-14 $21.01 $21.20 $20.80 $21.00 $18.51 17,896
2019-08-13 $21.35 $21.35 $20.98 $21.01 $18.52 22,858
2019-08-12 $21.04 $21.57 $20.70 $21.25 $18.73 54,500
2019-08-09 $21.12 $21.18 $20.85 $20.94 $18.46 26,024
2019-08-08 $21.10 $21.20 $20.92 $20.95 $18.47 8,532
2019-08-07 $20.85 $21.22 $20.85 $21.10 $18.60 13,771
2019-08-06 $20.98 $20.98 $20.87 $20.95 $18.47 19,822
2019-08-05 $20.94 $21.15 $20.80 $20.94 $18.46 19,935
2019-08-02 $21.48 $21.53 $20.88 $20.88 $18.40 47,417
2019-08-01 $21.59 $21.62 $21.29 $21.50 $18.95 26,724
2019-07-31 $21.58 $21.60 $21.45 $21.56 $19.00 21,797
2019-07-30 $21.71 $21.71 $21.45 $21.58 $19.02 15,328
2019-07-29 $21.43 $21.63 $21.43 $21.63 $19.07 36,163
2019-07-26 $21.56 $21.64 $21.32 $21.38 $18.85 19,846
2019-07-25 $21.60 $21.60 $21.49 $21.60 $19.04 17,138
2019-07-24 $21.59 $21.60 $21.46 $21.59 $19.03 21,363
2019-07-23 $21.62 $21.67 $21.53 $21.59 $19.03 52,302
2019-07-22 $21.70 $21.70 $21.47 $21.47 $18.92 55,523
2019-07-19 $21.67 $21.70 $21.54 $21.68 $19.11 19,814
2019-07-18 $21.39 $21.80 $21.35 $21.63 $19.07 31,088
2019-07-17 $21.33 $21.62 $21.24 $21.50 $18.88 50,552
2019-07-16 $20.68 $21.37 $20.68 $21.29 $18.69 21,629
2019-07-15 $20.77 $20.93 $20.31 $20.68 $18.16 40,592
2019-07-12 $20.89 $20.94 $20.62 $20.62 $18.10 27,527
2019-07-11 $20.70 $20.98 $20.70 $20.98 $18.42 34,595
2019-07-10 $20.80 $20.92 $20.70 $20.70 $18.17 29,190
2019-07-09 $20.94 $20.95 $20.51 $20.79 $18.25 32,762
2019-07-08 $20.98 $21.18 $20.30 $20.82 $18.28 33,813
2019-07-05 $21.41 $21.41 $20.92 $20.96 $18.40 20,745
2019-07-03 $21.31 $21.51 $21.31 $21.46 $18.84 25,304
2019-07-02 $21.26 $21.41 $21.15 $21.41 $18.80 9,962
2019-07-01 $21.02 $21.17 $21.02 $21.13 $18.55 30,548
2019-06-28 $20.72 $20.94 $20.72 $20.94 $18.39 41,761
2019-06-27 $20.90 $20.96 $20.77 $20.85 $18.31 33,955
2019-06-26 $21.07 $21.59 $21.00 $21.00 $18.44 27,871
2019-06-25 $21.22 $21.22 $20.88 $21.07 $18.50 40,301
2019-06-24 $21.35 $21.38 $21.15 $21.16 $18.58 17,563
2019-06-21 $21.26 $21.34 $21.04 $21.32 $18.72 18,601
2019-06-20 $21.19 $21.73 $21.14 $21.26 $18.67 24,924
2019-06-19 $21.61 $21.61 $21.06 $21.19 $18.53 27,737
2019-06-18 $21.74 $21.77 $21.53 $21.56 $18.85 22,935
2019-06-17 $21.60 $21.69 $21.49 $21.69 $18.97 16,388
2019-06-14 $21.60 $21.70 $21.36 $21.50 $18.80 16,318
2019-06-13 $21.64 $21.68 $21.52 $21.58 $18.87 18,893
2019-06-12 $21.74 $21.74 $21.44 $21.64 $18.92 20,970
2019-06-11 $21.72 $21.75 $21.34 $21.74 $19.01 51,136
2019-06-10 $21.42 $21.64 $21.29 $21.52 $18.82 26,995
2019-06-07 $21.26 $21.40 $21.24 $21.39 $18.71 12,480
2019-06-06 $21.08 $21.29 $20.96 $21.26 $18.59 16,754
2019-06-05 $20.91 $21.09 $20.83 $21.09 $18.44 19,947
2019-06-04 $20.77 $20.98 $20.77 $20.98 $18.35 28,213
2019-06-03 $20.71 $20.87 $20.67 $20.67 $18.08 16,954
2019-05-31 $20.60 $20.80 $20.58 $20.73 $18.13 18,260
2019-05-30 $20.77 $20.77 $20.65 $20.66 $18.07 28,645
2019-05-29 $21.00 $21.02 $20.76 $20.79 $18.18 28,283
2019-05-28 $21.07 $21.17 $20.95 $21.00 $18.36 31,712
2019-05-24 $20.65 $21.11 $20.65 $21.11 $18.46 23,130
2019-05-23 $20.67 $20.79 $19.86 $20.61 $18.02 22,992
2019-05-22 $20.97 $20.97 $20.46 $20.73 $18.05 16,298
2019-05-21 $20.89 $21.14 $20.77 $20.89 $18.19 22,927
2019-05-20 $20.87 $21.00 $20.64 $21.00 $18.29 14,525
2019-05-17 $20.69 $21.22 $20.69 $20.96 $18.25 22,520
2019-05-16 $20.70 $20.84 $20.63 $20.84 $18.15 28,779
2019-05-15 $20.73 $20.73 $20.58 $20.68 $18.01 20,623
2019-05-14 $20.70 $20.81 $20.53 $20.57 $17.91 22,785
2019-05-13 $20.87 $20.87 $20.40 $20.60 $17.94 18,440
2019-05-10 $21.20 $21.29 $20.87 $20.92 $18.22 22,581
2019-05-09 $21.15 $21.18 $21.05 $21.17 $18.44 20,722
2019-05-08 $21.24 $21.29 $21.05 $21.17 $18.44 18,215
2019-05-07 $20.98 $21.47 $20.94 $21.20 $18.46 38,825
2019-05-06 $20.97 $21.10 $20.82 $21.10 $18.38 35,954
2019-05-03 $20.88 $21.11 $20.83 $21.06 $18.34 30,253
2019-05-02 $20.80 $20.98 $20.71 $20.90 $18.20 20,285
2019-05-01 $20.52 $20.78 $20.49 $20.71 $18.04 37,615
2019-04-30 $20.29 $20.55 $20.22 $20.55 $17.90 45,773
2019-04-29 $20.30 $20.36 $20.20 $20.20 $17.59 22,980
2019-04-26 $20.30 $20.30 $20.20 $20.30 $17.68 16,063
2019-04-25 $20.19 $20.36 $20.11 $20.20 $17.59 32,573
2019-04-24 $19.84 $20.35 $19.84 $20.15 $17.55 23,962
2019-04-23 $19.65 $19.95 $19.65 $19.93 $17.36 35,918
2019-04-22 $19.66 $19.75 $19.60 $19.61 $17.08 19,075
2019-04-18 $19.68 $20.00 $19.61 $19.65 $17.11 23,006
2019-04-17 $19.69 $19.74 $19.56 $19.56 $17.03 26,794
2019-04-16 $19.87 $19.92 $19.70 $19.74 $17.12 26,097
2019-04-15 $20.01 $20.07 $19.73 $19.78 $17.15 28,182
2019-04-12 $20.08 $20.12 $20.00 $20.00 $17.34 25,827
2019-04-11 $20.04 $20.10 $20.00 $20.06 $17.39 32,538
2019-04-10 $20.23 $20.24 $20.01 $20.03 $17.37 24,301
2019-04-09 $20.34 $20.34 $20.15 $20.20 $17.52 15,109
2019-04-08 $20.03 $20.44 $20.03 $20.25 $17.56 23,098
2019-04-05 $20.80 $20.80 $20.05 $20.05 $17.39 59,148
2019-04-04 $20.45 $20.84 $20.17 $20.84 $18.07 23,998
2019-04-03 $20.59 $20.60 $20.26 $20.36 $17.65 32,593
2019-04-02 $20.27 $20.58 $20.27 $20.58 $17.85 12,683
2019-04-01 $20.06 $20.21 $20.06 $20.15 $17.47 29,829
2019-03-29 $20.32 $20.37 $20.05 $20.05 $17.39 59,366
2019-03-28 $20.09 $20.19 $20.00 $20.18 $17.50 16,865
2019-03-27 $20.09 $20.09 $20.00 $20.09 $17.42 22,372
2019-03-26 $20.09 $20.10 $20.00 $20.04 $17.38 23,889
2019-03-25 $20.05 $20.07 $19.95 $20.00 $17.34 19,420
2019-03-22 $19.98 $20.03 $19.95 $20.03 $17.37 21,966
2019-03-21 $20.04 $20.04 $19.81 $19.94 $17.29 32,460
2019-03-20 $20.03 $20.05 $19.95 $20.05 $17.31 22,838
2019-03-19 $19.97 $20.05 $19.94 $20.00 $17.27 41,723
2019-03-18 $19.73 $19.92 $19.73 $19.91 $17.19 27,142
2019-03-15 $19.61 $19.91 $19.49 $19.63 $16.95 20,992
2019-03-14 $19.70 $19.85 $19.45 $19.50 $16.84 13,773
2019-03-13 $19.98 $19.98 $19.37 $19.58 $16.91 25,735
2019-03-12 $19.95 $19.95 $19.64 $19.82 $17.11 20,496
2019-03-11 $19.85 $19.99 $19.71 $19.83 $17.12 23,574
2019-03-08 $19.50 $19.83 $19.48 $19.82 $17.11 19,647
2019-03-07 $19.53 $19.54 $19.31 $19.48 $16.82 26,119
2019-03-06 $19.58 $19.59 $19.45 $19.54 $16.87 20,430
2019-03-05 $19.66 $19.66 $19.34 $19.41 $16.76 13,053
2019-03-04 $19.71 $19.73 $19.58 $19.66 $16.98 13,475
2019-03-01 $19.80 $19.80 $19.68 $19.68 $16.99 15,937
2019-02-28 $19.84 $19.84 $19.70 $19.80 $17.10 26,160
2019-02-27 $19.83 $19.88 $19.67 $19.84 $17.13 25,212
2019-02-26 $19.78 $19.80 $19.75 $19.75 $17.05 9,455
2019-02-25 $19.76 $19.79 $19.73 $19.78 $17.08 24,234
2019-02-22 $19.60 $19.77 $19.52 $19.76 $17.06 35,601
2019-02-21 $19.80 $19.80 $19.40 $19.54 $16.87 45,851
2019-02-20 $19.75 $19.82 $19.75 $19.80 $17.10 57,916
2019-02-19 $19.57 $19.77 $19.57 $19.75 $17.05 28,564
2019-02-15 $19.62 $19.62 $19.47 $19.57 $16.90 17,488
2019-02-14 $19.43 $19.86 $19.40 $19.58 $16.91 28,960
2019-02-13 $19.54 $19.60 $19.32 $19.39 $16.67 38,454
2019-02-12 $19.53 $19.88 $19.39 $19.52 $16.78 26,342
2019-02-11 $19.56 $19.64 $19.28 $19.47 $16.74 22,566
2019-02-08 $19.71 $19.73 $19.54 $19.55 $16.81 17,542
2019-02-07 $19.58 $19.85 $19.45 $19.71 $16.95 14,408
2019-02-06 $19.48 $19.56 $19.38 $19.56 $16.82 21,970
2019-02-05 $19.67 $19.76 $19.49 $19.50 $16.76 29,523
2019-02-04 $19.58 $19.75 $19.56 $19.70 $16.94 27,990
2019-02-01 $19.52 $19.91 $19.41 $19.56 $16.82 65,106
2019-01-31 $19.43 $19.50 $19.30 $19.50 $16.76 41,264
2019-01-30 $19.11 $19.45 $19.05 $19.43 $16.70 31,355
2019-01-29 $18.83 $19.06 $18.64 $19.04 $16.37 25,542
2019-01-28 $18.68 $18.79 $18.66 $18.79 $16.15 13,651
2019-01-25 $18.65 $18.75 $18.65 $18.68 $16.06 31,835
2019-01-24 $18.68 $18.78 $18.62 $18.62 $16.01 26,843
2019-01-23 $18.72 $18.76 $18.60 $18.65 $16.03 34,775
2019-01-22 $18.61 $18.73 $18.61 $18.70 $16.08 33,100
2019-01-18 $18.68 $18.83 $18.60 $18.60 $15.99 46,252
2019-01-17 $18.60 $18.80 $18.60 $18.66 $16.04 29,187
2019-01-16 $18.69 $18.79 $18.69 $18.69 $16.00 25,074
2019-01-15 $18.80 $18.80 $18.69 $18.71 $16.01 41,632
2019-01-14 $18.79 $18.79 $18.70 $18.77 $16.06 30,225
2019-01-11 $18.64 $18.80 $18.54 $18.79 $16.08 31,301
2019-01-10 $18.54 $18.65 $18.50 $18.62 $15.94 22,223
2019-01-09 $18.64 $18.70 $18.52 $18.52 $15.85 23,970
2019-01-08 $18.76 $18.86 $18.51 $18.51 $15.84 29,853
2019-01-07 $18.59 $18.79 $18.54 $18.68 $15.99 22,836
2019-01-04 $18.45 $18.59 $18.38 $18.55 $15.88 36,888
2019-01-03 $18.42 $18.45 $18.38 $18.43 $15.77 45,903
2019-01-02 $18.42 $18.65 $18.38 $18.39 $15.74 46,317
2018-12-31 $18.38 $18.71 $18.32 $18.56 $15.88 112,494
2018-12-28 $18.38 $18.50 $18.20 $18.20 $15.58 38,408
2018-12-27 $18.07 $18.30 $17.95 $18.30 $15.66 57,911
2018-12-26 $17.94 $18.00 $17.56 $17.96 $15.37 62,918
2018-12-24 $17.75 $18.00 $17.44 $17.87 $15.29 28,551
2018-12-21 $17.46 $17.79 $17.35 $17.79 $15.23 62,410
2018-12-20 $17.86 $18.18 $17.26 $17.33 $14.83 66,277
2018-12-19 $18.70 $18.70 $18.01 $18.02 $15.35 61,246
2018-12-18 $18.09 $18.76 $18.00 $18.76 $15.98 65,937
2018-12-17 $18.30 $18.30 $17.93 $18.00 $15.33 32,623
2018-12-14 $18.31 $18.39 $18.10 $18.29 $15.58 35,210
2018-12-13 $18.52 $18.70 $18.26 $18.27 $15.56 53,017
2018-12-12 $18.63 $18.73 $18.50 $18.54 $15.79 29,571
2018-12-11 $18.58 $18.63 $18.52 $18.59 $15.83 35,394
2018-12-10 $18.72 $18.72 $18.50 $18.50 $15.76 56,512
2018-12-07 $18.72 $18.73 $18.50 $18.73 $15.95 139,545
2018-12-06 $18.02 $18.72 $17.82 $18.72 $15.94 121,184
2018-12-04 $18.12 $18.21 $18.12 $18.21 $15.51 34,523
2018-12-03 $18.10 $18.10 $18.04 $18.05 $15.37 39,771
2018-11-30 $18.09 $18.09 $17.97 $18.02 $15.35 29,160
2018-11-29 $17.98 $18.08 $17.96 $18.05 $15.37 32,632
2018-11-28 $17.68 $18.01 $17.68 $17.99 $15.32 55,330
2018-11-27 $18.06 $18.10 $17.68 $17.68 $15.06 51,477
2018-11-26 $18.31 $18.31 $18.00 $18.07 $15.39 26,418
2018-11-23 $18.20 $18.44 $18.10 $18.28 $15.57 11,897
2018-11-21 $18.22 $18.28 $18.10 $18.20 $15.50 27,461
2018-11-20 $17.99 $18.30 $17.99 $18.29 $15.50 37,700
2018-11-19 $18.09 $18.16 $18.01 $18.14 $15.38 29,793
2018-11-16 $18.22 $18.39 $17.96 $18.05 $15.30 33,897
2018-11-15 $18.25 $18.29 $18.22 $18.22 $15.44 21,636
2018-11-14 $18.33 $18.38 $18.22 $18.22 $15.44 30,667
2018-11-13 $18.30 $18.35 $18.26 $18.27 $15.49 17,835
2018-11-12 $18.49 $18.49 $18.18 $18.32 $15.53 23,229
2018-11-09 $18.45 $18.51 $18.35 $18.45 $15.64 26,387
2018-11-08 $18.39 $18.63 $18.39 $18.50 $15.68 25,814
2018-11-07 $18.69 $18.79 $18.45 $18.45 $15.64 32,210
2018-11-06 $18.57 $18.66 $18.52 $18.65 $15.81 31,739
2018-11-05 $18.45 $18.55 $18.31 $18.48 $15.67 26,788
2018-11-02 $18.44 $18.60 $18.40 $18.40 $15.60 26,500
2018-11-01 $18.34 $18.40 $18.18 $18.40 $15.60 35,059
2018-10-31 $18.26 $18.41 $18.07 $18.22 $15.44 37,163
2018-10-30 $18.35 $18.41 $18.10 $18.22 $15.44 26,450
2018-10-29 $18.39 $18.52 $18.16 $18.24 $15.46 19,347
2018-10-26 $18.46 $18.64 $18.21 $18.32 $15.53 24,314
2018-10-25 $18.67 $18.74 $18.51 $18.52 $15.70 29,344
2018-10-24 $18.80 $18.80 $18.60 $18.60 $15.77 25,231
2018-10-23 $18.66 $18.80 $18.65 $18.67 $15.83 33,342
2018-10-22 $18.89 $19.05 $18.80 $18.80 $15.94 28,409
2018-10-19 $18.68 $18.89 $18.68 $18.89 $16.01 33,943
2018-10-18 $18.73 $18.83 $18.70 $18.70 $15.85 21,721
2018-10-17 $19.10 $19.10 $18.77 $18.77 $15.84 28,742
2018-10-16 $18.91 $19.10 $18.91 $19.00 $16.03 26,114
2018-10-15 $18.93 $19.08 $18.85 $18.97 $16.01 18,298
2018-10-12 $18.90 $19.17 $18.70 $18.91 $15.96 35,619
2018-10-11 $18.94 $19.09 $18.69 $18.79 $15.86 38,652
2018-10-10 $19.26 $19.26 $19.04 $19.04 $16.07 32,145
2018-10-09 $19.57 $19.63 $19.26 $19.36 $16.34 33,998
2018-10-08 $19.82 $19.82 $19.37 $19.37 $16.35 27,214
2018-10-05 $19.69 $19.79 $19.55 $19.72 $16.64 21,372
2018-10-04 $19.54 $19.80 $19.54 $19.71 $16.63 35,058
2018-10-03 $20.33 $20.80 $19.67 $19.67 $16.60 35,676
2018-10-02 $20.91 $21.29 $20.13 $20.13 $16.99 24,000
2018-10-01 $20.88 $21.05 $20.79 $21.05 $17.76 20,738
2018-09-28 $20.64 $20.87 $20.32 $20.87 $17.61 28,187
2018-09-27 $20.40 $20.68 $20.18 $20.65 $17.43 20,006
2018-09-26 $20.38 $20.38 $20.21 $20.36 $17.18 24,004
2018-09-25 $20.36 $20.38 $20.14 $20.25 $17.09 15,368
2018-09-24 $20.28 $20.36 $20.20 $20.36 $17.18 30,251
2018-09-21 $20.29 $20.29 $20.13 $20.28 $17.11 12,786
2018-09-20 $20.24 $20.29 $20.09 $20.28 $17.11 19,084
2018-09-19 $20.25 $20.25 $20.06 $20.24 $17.01 17,467
2018-09-18 $20.14 $20.25 $19.95 $19.98 $16.79 27,620
2018-09-17 $20.00 $20.06 $19.72 $20.06 $16.86 12,862
2018-09-14 $19.90 $20.07 $19.71 $19.88 $16.71 19,638
2018-09-13 $20.01 $20.01 $19.81 $19.82 $16.66 29,323
2018-09-12 $20.08 $20.08 $19.82 $19.89 $16.71 15,155
2018-09-11 $20.02 $20.08 $19.80 $19.80 $16.64 11,835
2018-09-10 $20.11 $20.11 $19.92 $19.99 $16.80 15,976
2018-09-07 $20.04 $20.11 $19.92 $20.04 $16.84 21,781
2018-09-06 $19.92 $20.01 $19.92 $20.00 $16.81 15,866
2018-09-05 $19.90 $20.00 $19.87 $19.92 $16.74 11,646
2018-09-04 $19.96 $20.00 $19.75 $19.77 $16.61 25,353
2018-08-31 $19.97 $20.10 $19.97 $20.08 $16.87 26,551
2018-08-30 $20.02 $20.18 $19.89 $20.09 $16.88 15,203
2018-08-29 $20.20 $20.20 $19.99 $19.99 $16.80 19,874
2018-08-28 $20.13 $20.25 $20.13 $20.19 $16.97 24,826
2018-08-27 $20.21 $20.24 $20.06 $20.13 $16.92 17,913
2018-08-24 $20.25 $20.25 $20.11 $20.15 $16.93 18,092
2018-08-23 $20.06 $20.25 $20.03 $20.25 $17.02 12,948
2018-08-22 $20.21 $20.23 $20.15 $20.22 $16.92 17,474
2018-08-21 $20.19 $20.25 $20.16 $20.16 $16.87 14,980
2018-08-20 $20.10 $20.20 $20.06 $20.19 $16.90 19,324
2018-08-17 $20.04 $20.07 $19.96 $19.96 $16.70 13,737
2018-08-16 $20.10 $20.15 $19.85 $19.93 $16.68 21,176
2018-08-15 $19.73 $20.00 $19.73 $19.96 $16.70 15,933
2018-08-14 $19.99 $20.07 $19.87 $19.87 $16.63 28,352
2018-08-13 $20.18 $20.20 $20.01 $20.01 $16.74 11,612
2018-08-10 $20.00 $20.15 $20.00 $20.05 $16.78 9,667
2018-08-09 $20.11 $20.23 $20.03 $20.03 $16.76 9,980
2018-08-08 $20.06 $20.25 $20.01 $20.23 $16.93 27,275
2018-08-07 $19.90 $20.05 $19.90 $20.01 $16.74 35,036
2018-08-06 $19.80 $19.94 $19.78 $19.93 $16.68 13,905
2018-08-03 $19.79 $19.98 $19.70 $19.80 $16.57 21,124
2018-08-02 $19.79 $19.89 $19.70 $19.70 $16.49 18,883
2018-08-01 $19.76 $19.95 $19.72 $19.72 $16.50 20,585
2018-07-31 $19.73 $19.90 $19.73 $19.76 $16.54 26,216
2018-07-30 $19.75 $19.83 $19.70 $19.70 $16.49 24,876
2018-07-27 $19.93 $20.02 $19.82 $19.83 $16.59 18,309
2018-07-26 $19.89 $19.99 $19.56 $19.91 $16.66 24,543
2018-07-25 $19.88 $20.03 $19.88 $19.92 $16.67 21,477
2018-07-24 $20.09 $20.18 $19.95 $19.98 $16.72 22,430
2018-07-23 $20.06 $20.22 $20.02 $20.02 $16.75 26,561
2018-07-20 $20.21 $20.28 $20.10 $20.10 $16.82 12,424
2018-07-19 $20.06 $20.29 $20.04 $20.29 $16.98 17,938
2018-07-18 $20.21 $20.22 $20.04 $20.10 $16.75 22,082
2018-07-17 $20.27 $20.32 $20.19 $20.21 $16.84 33,267
2018-07-16 $20.52 $20.52 $20.06 $20.24 $16.87 16,784
2018-07-13 $20.42 $20.50 $20.05 $20.35 $16.96 14,009
2018-07-12 $20.44 $20.73 $20.27 $20.38 $16.98 21,810
2018-07-11 $20.39 $20.47 $20.28 $20.35 $16.96 9,297
2018-07-10 $20.30 $20.34 $20.16 $20.24 $16.87 11,653
2018-07-09 $20.41 $20.43 $20.16 $20.16 $16.80 22,396
2018-07-06 $20.49 $20.55 $20.35 $20.53 $17.11 23,472
2018-07-05 $20.52 $20.78 $20.35 $20.36 $16.97 20,263
2018-07-03 $20.82 $20.82 $20.31 $20.54 $17.12 7,060
2018-07-02 $20.82 $20.86 $20.66 $20.67 $17.22 15,484
2018-06-29 $20.77 $20.95 $20.69 $20.95 $17.46 19,490
2018-06-28 $20.79 $20.95 $20.66 $20.88 $17.40 18,207
2018-06-27 $20.95 $20.95 $20.81 $20.86 $17.38 11,125
2018-06-26 $20.89 $20.95 $20.70 $20.92 $17.43 30,396
2018-06-25 $20.61 $20.86 $20.31 $20.79 $17.32 13,831
2018-06-22 $20.58 $20.86 $20.44 $20.47 $17.06 18,201
2018-06-21 $20.41 $20.50 $20.29 $20.50 $17.08 12,559
2018-06-20 $20.39 $20.46 $20.35 $20.36 $16.90 12,106
2018-06-19 $20.72 $20.72 $20.33 $20.38 $16.91 19,486
2018-06-18 $20.72 $20.87 $20.58 $20.60 $17.10 12,514
2018-06-15 $20.44 $21.07 $20.44 $20.59 $17.09 21,085
2018-06-14 $20.38 $20.83 $20.38 $20.48 $17.00 16,300
2018-06-13 $20.41 $20.44 $20.35 $20.42 $16.95 10,190
2018-06-12 $20.44 $20.44 $20.26 $20.34 $16.88 22,337
2018-06-11 $20.51 $20.63 $20.07 $20.07 $16.66 7,541
2018-06-08 $20.62 $20.86 $20.41 $20.48 $17.00 17,992
2018-06-07 $20.50 $20.67 $20.47 $20.50 $17.01 10,046
2018-06-06 $20.59 $20.59 $20.47 $20.55 $17.05 15,131
2018-06-05 $20.46 $20.68 $20.46 $20.55 $17.05 22,076
2018-06-04 $20.47 $20.55 $20.45 $20.50 $17.01 18,223
2018-06-01 $20.59 $20.75 $20.49 $20.49 $17.00 15,393
2018-05-31 $20.90 $20.90 $20.71 $20.71 $17.19 23,041
2018-05-30 $20.88 $21.04 $20.86 $20.91 $17.35 21,491
2018-05-29 $21.28 $21.28 $20.71 $20.93 $17.37 11,403
2018-05-25 $21.36 $21.45 $21.03 $21.45 $17.80 16,639
2018-05-24 $21.13 $21.36 $21.01 $21.36 $17.73 9,148
2018-05-23 $21.15 $21.17 $21.06 $21.16 $17.49 14,540
2018-05-22 $21.40 $21.40 $20.90 $20.90 $17.28 13,304
2018-05-21 $21.67 $21.67 $21.35 $21.44 $17.72 8,943
2018-05-18 $21.34 $21.41 $21.25 $21.40 $17.69 10,015
2018-05-17 $21.14 $21.22 $21.05 $21.22 $17.54 12,275
2018-05-16 $21.00 $21.19 $20.93 $20.93 $17.30 11,278
2018-05-15 $21.07 $21.33 $20.89 $20.93 $17.30 11,758
2018-05-14 $21.17 $21.33 $21.02 $21.02 $17.38 12,669
2018-05-11 $21.20 $21.33 $21.15 $21.17 $17.50 10,632
2018-05-10 $21.10 $21.32 $21.02 $21.02 $17.38 11,124
2018-05-09 $21.09 $21.22 $20.96 $21.21 $17.53 7,343
2018-05-08 $21.10 $21.15 $20.84 $21.11 $17.45 14,028
2018-05-07 $21.50 $21.50 $21.04 $21.14 $17.47 10,112
2018-05-04 $21.08 $21.48 $21.08 $21.39 $17.68 23,299
2018-05-03 $21.20 $21.20 $20.96 $21.09 $17.43 22,497
2018-05-02 $20.99 $21.20 $20.92 $20.99 $17.35 13,399
2018-05-01 $20.98 $21.00 $20.74 $20.99 $17.35 14,395
2018-04-30 $20.77 $20.94 $20.75 $20.92 $17.29 25,601
2018-04-27 $20.64 $20.83 $20.63 $20.78 $17.18 14,561
2018-04-26 $20.58 $20.68 $20.49 $20.62 $17.04 9,531
2018-04-25 $20.49 $20.59 $20.46 $20.49 $16.94 15,915
2018-04-24 $20.42 $20.52 $20.42 $20.49 $16.94 25,456
2018-04-23 $20.43 $20.43 $20.33 $20.42 $16.88 17,246
2018-04-20 $20.41 $20.45 $20.31 $20.33 $16.80 19,311
2018-04-19 $20.35 $20.45 $20.33 $20.38 $16.85 16,053
2018-04-18 $20.59 $20.70 $20.37 $20.50 $16.87 61,607
2018-04-17 $21.01 $21.22 $20.51 $20.52 $16.89 54,644
2018-04-16 $20.98 $21.55 $20.97 $21.07 $17.34 19,296
2018-04-13 $20.95 $21.30 $20.95 $21.03 $17.31 14,980
2018-04-12 $21.22 $21.22 $20.81 $20.81 $17.13 25,624
2018-04-11 $21.65 $21.65 $21.10 $21.12 $17.39 25,229
2018-04-10 $22.10 $22.10 $21.41 $21.49 $17.69 16,260
2018-04-09 $22.05 $22.09 $21.93 $22.04 $18.14 9,787
2018-04-06 $21.83 $22.05 $21.52 $21.86 $17.99 15,387
2018-04-05 $21.65 $21.88 $21.65 $21.67 $17.84 8,910
2018-04-04 $22.10 $22.10 $21.65 $21.69 $17.85 18,428
2018-04-03 $21.55 $21.70 $21.45 $21.64 $17.81 13,563
2018-04-02 $21.35 $21.74 $21.35 $21.45 $17.66 18,386
2018-03-29 $21.45 $22.09 $21.06 $21.36 $17.58 44,814
2018-03-28 $21.13 $22.08 $20.79 $21.40 $17.62 60,281
2018-03-27 $21.03 $21.97 $20.84 $20.87 $17.18 19,248
2018-03-26 $21.19 $21.42 $20.95 $21.02 $17.30 17,635
2018-03-23 $22.10 $22.10 $21.37 $21.40 $17.62 33,004
2018-03-22 $21.90 $22.31 $21.90 $22.05 $18.15 12,390
2018-03-21 $21.75 $22.00 $21.67 $22.00 $18.04 20,086
2018-03-20 $21.51 $21.82 $21.51 $21.71 $17.80 11,571
2018-03-19 $21.52 $21.75 $21.25 $21.25 $17.43 11,753
2018-03-16 $22.00 $22.00 $21.52 $21.58 $17.70 30,112
2018-03-15 $22.60 $23.67 $21.88 $22.00 $18.04 30,800
2018-03-14 $22.00 $22.35 $22.00 $22.15 $18.16 11,905
2018-03-13 $22.00 $22.00 $21.98 $21.99 $18.03 14,339
2018-03-12 $21.98 $22.00 $21.43 $22.00 $18.04 18,774
2018-03-09 $21.88 $22.00 $21.68 $21.95 $18.00 39,564
2018-03-08 $21.75 $22.00 $21.59 $21.71 $17.80 24,630
2018-03-07 $20.96 $21.90 $20.74 $21.59 $17.70 14,682
2018-03-06 $20.75 $20.82 $20.69 $20.82 $17.07 14,166
2018-03-05 $20.94 $20.94 $20.71 $20.71 $16.98 12,146
2018-03-02 $21.13 $21.13 $20.98 $20.98 $17.20 13,669
2018-03-01 $20.98 $22.21 $20.71 $21.13 $17.33 55,359
2018-02-28 $20.67 $21.09 $20.61 $20.97 $17.20 36,255
2018-02-27 $21.04 $21.04 $20.62 $20.62 $16.91 10,477
2018-02-26 $21.00 $21.12 $20.93 $21.04 $17.25 31,973
2018-02-23 $20.90 $21.26 $20.80 $21.15 $17.34 36,571
2018-02-22 $20.52 $20.67 $20.49 $20.65 $16.93 34,493
2018-02-21 $20.45 $20.49 $20.41 $20.48 $16.79 15,333
2018-02-20 $20.50 $20.50 $20.41 $20.47 $16.79 5,802
2018-02-16 $20.47 $20.52 $20.44 $20.46 $16.78 17,184
2018-02-15 $20.47 $20.57 $20.43 $20.57 $16.87 20,701
2018-02-14 $20.33 $20.50 $20.33 $20.42 $16.68 14,714
2018-02-13 $20.35 $20.35 $20.14 $20.33 $16.60 27,522
2018-02-12 $20.37 $20.37 $20.25 $20.33 $16.60 26,975
2018-02-09 $20.50 $20.50 $20.23 $20.27 $16.55 26,155
2018-02-08 $20.55 $20.62 $20.30 $20.30 $16.58 27,346
2018-02-07 $20.39 $20.60 $20.39 $20.56 $16.79 19,212
2018-02-06 $19.85 $20.42 $19.85 $20.39 $16.65 24,905
2018-02-05 $20.46 $20.49 $20.05 $20.07 $16.39 31,627
2018-02-02 $20.76 $20.76 $20.47 $20.50 $16.74 23,587
2018-02-01 $20.90 $20.91 $20.64 $20.66 $16.87 23,136
2018-01-31 $20.97 $20.97 $20.70 $20.85 $17.03 14,837
2018-01-30 $20.98 $20.98 $20.75 $20.85 $17.03 15,362
2018-01-29 $20.98 $20.98 $20.85 $20.92 $17.08 14,564
2018-01-26 $20.90 $20.92 $20.85 $20.92 $17.08 20,548
2018-01-25 $21.06 $21.11 $20.76 $20.97 $17.12 36,715
2018-01-24 $21.23 $21.30 $21.04 $21.04 $17.18 34,006
2018-01-23 $21.16 $21.24 $21.16 $21.22 $17.33 16,281
2018-01-22 $21.58 $21.60 $21.03 $21.12 $17.25 49,575
2018-01-19 $21.96 $21.96 $21.23 $21.53 $17.58 45,067
2018-01-18 $21.71 $21.97 $21.71 $21.80 $17.80 14,493
2018-01-17 $21.82 $21.95 $21.30 $21.93 $17.84 24,857
2018-01-16 $22.70 $22.70 $21.76 $21.76 $17.70 30,041
2018-01-12 $22.52 $22.63 $22.50 $22.55 $18.34 16,231
2018-01-11 $22.64 $22.69 $22.46 $22.68 $18.45 21,134
2018-01-10 $22.78 $22.78 $22.46 $22.59 $18.38 13,983
2018-01-09 $22.48 $22.48 $22.41 $22.48 $18.29 10,150
2018-01-08 $22.48 $22.48 $22.35 $22.47 $18.28 18,616
2018-01-05 $22.28 $22.50 $22.28 $22.46 $18.27 21,700
2018-01-04 $22.42 $22.66 $22.28 $22.28 $18.12 17,093
2018-01-03 $22.42 $22.65 $22.36 $22.58 $18.37 19,380
2018-01-02 $22.77 $23.18 $21.78 $21.86 $17.78 21,171
2017-12-29 $22.28 $22.86 $21.91 $22.86 $18.60 23,400
2017-12-28 $22.69 $22.69 $22.13 $22.28 $18.12 33,891
2017-12-27 $22.63 $22.95 $22.28 $22.62 $18.40 33,289
2017-12-26 $22.44 $23.02 $22.29 $22.67 $18.44 38,308
2017-12-22 $22.32 $22.50 $22.11 $22.49 $18.29 35,935
2017-12-21 $22.39 $22.57 $21.99 $22.50 $18.30 30,734
2017-12-20 $22.00 $22.40 $21.86 $22.18 $17.97 33,412
2017-12-19 $21.54 $22.99 $21.40 $21.83 $17.69 49,639
2017-12-18 $21.55 $21.67 $21.51 $21.65 $17.55 25,438
2017-12-15 $21.45 $21.55 $21.33 $21.54 $17.46 19,037
2017-12-14 $21.28 $21.38 $21.28 $21.37 $17.32 14,912
2017-12-13 $21.27 $21.27 $21.04 $21.23 $17.20 18,815
2017-12-12 $21.35 $21.37 $20.90 $21.13 $17.12 50,910
2017-12-11 $22.05 $22.05 $21.18 $21.34 $17.29 40,874
2017-12-08 $21.95 $22.01 $21.58 $21.59 $17.50 19,502
2017-12-07 $22.05 $22.05 $21.89 $21.92 $17.76 11,824
2017-12-06 $22.05 $22.05 $21.79 $21.95 $17.79 13,867
2017-12-05 $21.99 $22.05 $21.82 $21.97 $17.80 12,668
2017-12-04 $22.04 $22.04 $21.94 $22.03 $17.85 11,452
2017-12-01 $21.81 $22.05 $21.56 $22.05 $17.87 7,187
2017-11-30 $21.84 $21.87 $21.80 $21.85 $17.71 23,533
2017-11-29 $21.78 $21.91 $21.78 $21.85 $17.71 18,862
2017-11-28 $22.05 $22.05 $21.52 $21.79 $17.66 26,063
2017-11-27 $22.00 $22.00 $21.84 $21.91 $17.76 17,333
2017-11-24 $22.05 $22.05 $21.91 $21.97 $17.80 9,355
2017-11-22 $21.62 $21.62 $21.29 $21.58 $17.49 18,620
2017-11-21 $21.62 $21.62 $21.30 $21.53 $17.38 25,437
2017-11-20 $21.80 $21.80 $21.31 $21.62 $17.45 21,233
2017-11-17 $21.26 $22.00 $21.20 $21.85 $17.64 14,086
2017-11-16 $21.27 $21.27 $21.15 $21.25 $17.15 31,874
2017-11-15 $21.15 $21.18 $21.01 $21.08 $17.02 12,147
2017-11-14 $21.12 $21.14 $20.96 $20.97 $16.93 21,770
2017-11-13 $21.40 $21.50 $21.08 $21.21 $17.12 25,927
2017-11-10 $21.25 $21.30 $20.78 $20.94 $16.90 20,665
2017-11-09 $21.57 $21.57 $20.97 $21.17 $17.09 22,931
2017-11-08 $21.51 $21.82 $21.41 $21.50 $17.36 11,971
2017-11-07 $21.63 $21.72 $21.36 $21.50 $17.36 17,644
2017-11-06 $21.47 $21.88 $21.46 $21.50 $17.36 18,478
2017-11-03 $21.89 $22.05 $21.38 $21.45 $17.31 41,907
2017-11-02 $21.96 $22.00 $21.72 $21.87 $17.65 17,891
2017-11-01 $21.59 $22.05 $21.57 $21.98 $17.74 15,371
2017-10-31 $21.58 $21.66 $21.32 $21.56 $17.40 16,910
2017-10-30 $21.11 $21.62 $21.11 $21.62 $17.45 17,211
2017-10-27 $21.29 $21.40 $20.99 $21.06 $17.00 22,334
2017-10-26 $21.22 $21.48 $21.21 $21.25 $17.15 26,643
2017-10-25 $21.52 $21.76 $21.37 $21.76 $17.57 20,849
2017-10-24 $21.43 $21.52 $21.26 $21.52 $17.37 33,640
2017-10-23 $21.28 $21.47 $21.22 $21.45 $17.31 14,836
2017-10-20 $21.21 $21.26 $20.90 $21.26 $17.16 19,091
2017-10-19 $21.07 $21.39 $21.07 $21.19 $17.10 24,870
2017-10-18 $21.24 $21.35 $21.22 $21.22 $17.06 23,280
2017-10-17 $21.04 $21.20 $21.04 $21.13 $16.99 15,627
2017-10-16 $21.12 $21.17 $21.08 $21.10 $16.96 11,724
2017-10-13 $21.16 $21.23 $21.15 $21.16 $17.01 17,298
2017-10-12 $21.24 $21.25 $21.13 $21.13 $16.99 12,447
2017-10-11 $21.25 $21.25 $21.06 $21.22 $17.06 20,689
2017-10-10 $21.28 $21.83 $21.10 $21.25 $17.08 23,514
2017-10-09 $21.35 $21.50 $21.19 $21.26 $17.09 28,529
2017-10-06 $21.06 $21.34 $20.97 $21.34 $17.16 33,119
2017-10-05 $21.18 $21.24 $21.10 $21.17 $17.02 13,266
2017-10-04 $21.34 $21.34 $21.11 $21.11 $16.97 33,431
2017-10-03 $21.36 $21.59 $21.32 $21.46 $17.25 25,943
2017-10-02 $21.38 $21.38 $21.16 $21.28 $17.11 14,357
2017-09-29 $21.34 $21.41 $21.19 $21.22 $17.06 26,662
2017-09-28 $21.34 $21.62 $21.24 $21.28 $17.11 28,539
2017-09-27 $21.22 $21.66 $21.18 $21.26 $17.09 25,933
2017-09-26 $21.29 $21.31 $21.16 $21.18 $17.03 19,311
2017-09-25 $21.29 $21.34 $21.21 $21.22 $17.06 13,348
2017-09-22 $21.32 $21.38 $21.23 $21.28 $17.11 13,591
2017-09-21 $21.29 $21.32 $21.11 $21.11 $16.97 14,774
2017-09-20 $21.59 $21.70 $21.24 $21.27 $17.03 48,689
2017-09-19 $21.28 $21.49 $21.11 $21.41 $17.15 31,358
2017-09-18 $21.17 $21.27 $21.17 $21.19 $16.97 16,401
2017-09-15 $21.15 $21.35 $21.13 $21.20 $16.98 22,903
2017-09-14 $21.28 $21.29 $21.15 $21.16 $16.94 28,338
2017-09-13 $21.38 $21.38 $21.21 $21.28 $17.04 23,926
2017-09-12 $21.55 $21.55 $21.31 $21.37 $17.11 24,633
2017-09-11 $21.67 $21.82 $21.41 $21.45 $17.18 18,643
2017-09-08 $21.38 $21.73 $21.38 $21.73 $17.40 18,584
2017-09-07 $21.59 $21.59 $21.31 $21.49 $17.21 20,591
2017-09-06 $21.55 $21.58 $21.47 $21.54 $17.25 25,164
2017-09-05 $21.62 $21.84 $21.55 $21.55 $17.26 35,784
2017-09-01 $21.74 $21.74 $21.56 $21.67 $17.35 20,589
2017-08-31 $21.85 $21.85 $21.56 $21.73 $17.40 24,198
2017-08-30 $21.87 $21.89 $21.76 $21.82 $17.47 18,943
2017-08-29 $21.98 $22.01 $21.85 $21.85 $17.50 18,797
2017-08-28 $21.84 $22.05 $21.84 $21.99 $17.61 17,518
2017-08-25 $22.05 $22.05 $21.80 $21.85 $17.50 14,899
2017-08-24 $22.24 $22.24 $21.95 $22.05 $17.66 16,156
2017-08-23 $22.34 $22.50 $22.11 $22.24 $17.81 21,757
2017-08-22 $22.60 $22.60 $22.21 $22.39 $17.86 13,162
2017-08-21 $22.30 $22.60 $21.95 $22.15 $17.67 18,486
2017-08-18 $22.51 $22.51 $22.09 $22.10 $17.63 18,675
2017-08-17 $22.60 $22.60 $22.17 $22.17 $17.68 19,003
2017-08-16 $21.99 $22.20 $21.93 $22.20 $17.71 21,572
2017-08-15 $21.95 $21.95 $21.89 $21.90 $17.47 17,387
2017-08-14 $22.13 $22.13 $21.99 $22.08 $17.61 13,707
2017-08-11 $21.66 $22.13 $21.47 $22.13 $17.65 31,992
2017-08-10 $21.91 $21.91 $21.42 $21.55 $17.19 31,797
2017-08-09 $22.09 $22.09 $21.60 $21.67 $17.29 19,191
2017-08-08 $21.69 $21.84 $21.69 $21.83 $17.41 16,363
2017-08-07 $21.51 $21.68 $21.49 $21.64 $17.26 18,254
2017-08-04 $22.12 $22.12 $21.46 $21.47 $17.12 35,026
2017-08-03 $22.15 $22.24 $22.13 $22.16 $17.67 11,719
2017-08-02 $23.02 $23.02 $21.91 $22.08 $17.61 59,504
2017-08-01 $22.00 $22.59 $22.00 $22.48 $17.93 44,721
2017-07-31 $21.89 $22.00 $21.89 $22.00 $17.55 29,000
2017-07-28 $21.90 $21.90 $21.82 $21.89 $17.46 10,161
2017-07-27 $21.95 $21.95 $21.74 $21.93 $17.49 17,032
2017-07-26 $21.82 $21.95 $21.78 $21.83 $17.41 24,681
2017-07-25 $21.90 $22.00 $21.10 $21.98 $17.53 17,272
2017-07-24 $21.67 $21.90 $21.52 $21.90 $17.47 29,954
2017-07-21 $21.62 $21.65 $21.45 $21.50 $17.15 20,209
2017-07-20 $21.44 $21.63 $21.38 $21.63 $17.25 21,045
2017-07-19 $21.61 $21.61 $21.36 $21.43 $17.09 15,053
2017-07-18 $21.22 $21.64 $21.22 $21.64 $17.19 32,384
2017-07-17 $21.62 $21.62 $20.96 $20.96 $16.65 22,741
2017-07-14 $21.15 $21.67 $21.15 $21.41 $17.00 20,627
2017-07-13 $21.53 $21.56 $21.05 $21.05 $16.72 28,399
2017-07-12 $21.67 $21.67 $21.30 $21.51 $17.08 24,445
2017-07-11 $21.64 $21.67 $21.53 $21.56 $17.12 27,497
2017-07-10 $21.50 $21.60 $21.48 $21.55 $17.12 23,603
2017-07-07 $21.51 $21.62 $21.30 $21.38 $16.98 26,345
2017-07-06 $21.67 $21.82 $21.46 $21.60 $17.15 37,124
2017-07-05 $21.98 $21.98 $21.57 $21.57 $17.13 26,100
2017-07-03 $21.95 $21.95 $21.70 $21.91 $17.40 12,384
2017-06-30 $21.70 $21.96 $21.61 $21.77 $17.29 23,559
2017-06-29 $21.38 $21.57 $21.37 $21.56 $17.12 12,982
2017-06-28 $21.55 $21.57 $21.41 $21.52 $17.09 11,893
2017-06-27 $21.70 $21.79 $21.37 $21.37 $16.97 41,520
2017-06-26 $21.51 $21.79 $21.40 $21.71 $17.24 40,672
2017-06-23 $21.47 $21.74 $21.40 $21.50 $17.08 29,140
2017-06-22 $21.26 $21.75 $21.26 $21.42 $17.01 33,122
2017-06-21 $21.14 $21.27 $21.07 $21.27 $16.89 19,196
2017-06-20 $21.02 $21.20 $21.02 $21.20 $16.77 16,368
2017-06-19 $21.09 $21.11 $20.95 $21.03 $16.63 30,534
2017-06-16 $20.87 $20.99 $20.83 $20.89 $16.52 20,267
2017-06-15 $21.00 $21.00 $20.83 $20.83 $16.47 27,212
2017-06-14 $21.25 $21.25 $20.98 $21.01 $16.62 33,513
2017-06-13 $21.22 $21.22 $21.01 $21.18 $16.75 34,213
2017-06-12 $21.26 $21.26 $21.09 $21.17 $16.74 13,599
2017-06-09 $21.03 $21.39 $20.97 $21.27 $16.82 35,307
2017-06-08 $20.94 $21.19 $20.90 $21.03 $16.63 39,705
2017-06-07 $20.88 $20.95 $20.80 $20.94 $16.56 20,092
2017-06-06 $20.72 $20.88 $20.72 $20.87 $16.51 20,668
2017-06-05 $20.78 $20.78 $20.71 $20.72 $16.39 27,557
2017-06-02 $20.68 $20.79 $20.67 $20.79 $16.44 13,783
2017-06-01 $20.53 $20.68 $20.53 $20.64 $16.32 25,994
2017-05-31 $20.69 $20.69 $20.50 $20.60 $16.29 30,112
2017-05-30 $20.67 $20.73 $20.55 $20.60 $16.29 32,687
2017-05-26 $20.69 $20.76 $20.67 $20.67 $16.35 10,495
2017-05-25 $20.89 $20.90 $20.69 $20.70 $16.37 24,987
2017-05-24 $21.00 $21.10 $20.72 $20.99 $16.60 40,016
2017-05-23 $20.90 $20.99 $20.82 $20.95 $16.57 25,434
2017-05-22 $20.86 $20.96 $20.82 $20.91 $16.54 25,476
2017-05-19 $20.75 $20.93 $20.71 $20.84 $16.48 31,156
2017-05-18 $20.80 $20.80 $20.60 $20.69 $16.36 27,475
2017-05-17 $20.41 $20.69 $20.41 $20.69 $16.36 32,562
2017-05-16 $20.68 $20.68 $20.49 $20.50 $16.14 38,126
2017-05-15 $20.66 $20.75 $20.56 $20.57 $16.20 39,920
2017-05-12 $20.63 $20.79 $20.61 $20.65 $16.26 34,977
2017-05-11 $20.64 $20.76 $20.52 $20.62 $16.24 45,882
2017-05-10 $20.49 $20.67 $20.49 $20.65 $16.26 29,488
2017-05-09 $20.50 $20.53 $20.43 $20.46 $16.11 33,522
2017-05-08 $20.59 $20.59 $20.35 $20.53 $16.17 59,980
2017-05-05 $20.49 $20.54 $20.41 $20.54 $16.17 16,487
2017-05-04 $20.71 $20.71 $20.46 $20.48 $16.13 37,331
2017-05-03 $20.65 $20.72 $20.64 $20.70 $16.30 22,222
2017-05-02 $20.48 $20.65 $20.48 $20.63 $16.24 31,397
2017-05-01 $20.57 $20.57 $20.44 $20.48 $16.13 27,417
2017-04-28 $20.39 $20.56 $20.35 $20.56 $16.19 23,353
2017-04-27 $20.36 $20.39 $20.32 $20.38 $16.05 34,855
2017-04-26 $20.33 $20.40 $20.21 $20.36 $16.03 46,806
2017-04-25 $20.46 $20.61 $20.33 $20.33 $16.01 30,567
2017-04-24 $20.52 $20.52 $20.41 $20.47 $16.12 24,501
2017-04-21 $20.54 $20.62 $20.41 $20.49 $16.13 46,863
2017-04-20 $20.64 $20.64 $20.44 $20.50 $16.14 30,061
2017-04-19 $20.56 $20.62 $20.48 $20.50 $16.14 26,144
2017-04-18 $20.53 $20.58 $20.51 $20.55 $16.11 24,991
2017-04-17 $20.58 $20.58 $20.45 $20.52 $16.09 38,334
2017-04-13 $20.52 $20.61 $20.50 $20.55 $16.11 37,651
2017-04-12 $20.55 $20.70 $20.31 $20.54 $16.10 32,899
2017-04-11 $20.47 $20.60 $20.30 $20.58 $16.13 16,550
2017-04-10 $20.50 $20.64 $20.42 $20.46 $16.04 35,975
2017-04-07 $20.35 $20.49 $20.29 $20.49 $16.06 48,483
2017-04-06 $20.07 $20.36 $20.07 $20.36 $15.96 30,214
2017-04-05 $20.26 $20.33 $20.03 $20.03 $15.70 52,852
2017-04-04 $20.40 $20.45 $20.29 $20.31 $15.92 22,420
2017-04-03 $20.33 $20.47 $20.33 $20.46 $16.04 23,999
2017-03-31 $20.38 $20.39 $20.30 $20.38 $15.98 34,517
2017-03-30 $20.34 $20.36 $20.26 $20.33 $15.94 22,030
2017-03-29 $20.24 $20.30 $20.19 $20.27 $15.89 19,805
2017-03-28 $20.26 $20.29 $20.17 $20.18 $15.82 29,779
2017-03-27 $20.19 $20.25 $20.16 $20.24 $15.87 39,962
2017-03-24 $20.20 $20.23 $20.16 $20.20 $15.84 18,475
2017-03-23 $20.13 $20.23 $20.10 $20.18 $15.82 35,435
2017-03-22 $20.19 $20.29 $20.19 $20.24 $15.87 23,800
2017-03-21 $20.22 $20.28 $20.20 $20.28 $15.83 21,906
2017-03-20 $20.33 $20.33 $19.69 $20.21 $15.77 50,891
2017-03-17 $20.20 $20.23 $20.13 $20.23 $15.79 26,148
2017-03-16 $20.07 $20.18 $19.99 $20.14 $15.72 31,473
2017-03-15 $19.83 $20.04 $19.76 $20.04 $15.64 39,450
2017-03-14 $19.80 $19.82 $19.69 $19.78 $15.44 21,970
2017-03-13 $19.84 $19.96 $19.65 $19.79 $15.45 40,312
2017-03-10 $19.81 $19.90 $19.68 $19.83 $15.48 44,384
2017-03-09 $20.25 $20.27 $19.49 $19.79 $15.45 91,045
2017-03-08 $20.25 $20.40 $20.15 $20.25 $15.81 34,378
2017-03-07 $20.43 $20.54 $20.23 $20.30 $15.84 37,958
2017-03-06 $20.66 $20.66 $20.41 $20.53 $16.02 56,101
2017-03-03 $20.75 $20.96 $20.50 $20.60 $16.08 42,502
2017-03-02 $20.75 $20.76 $20.65 $20.74 $16.19 8,710
2017-03-01 $20.76 $20.89 $20.73 $20.74 $16.19 19,759
2017-02-28 $20.79 $20.86 $20.73 $20.83 $16.26 44,252
2017-02-27 $20.80 $20.96 $20.70 $20.70 $16.16 31,974
2017-02-24 $20.84 $21.14 $20.83 $20.91 $16.32 25,100
2017-02-23 $20.80 $20.87 $20.73 $20.82 $16.25 28,798
2017-02-22 $20.67 $20.75 $20.65 $20.74 $16.19 18,732
2017-02-21 $20.98 $21.10 $20.51 $20.60 $16.08 61,393
2017-02-17 $20.48 $21.67 $20.48 $20.88 $16.30 31,693
2017-02-16 $20.58 $20.67 $20.55 $20.61 $16.09 18,691
2017-02-15 $20.70 $20.70 $20.54 $20.56 $16.05 37,635
2017-02-14 $20.76 $20.79 $20.60 $20.72 $16.10 25,720
2017-02-13 $20.68 $20.81 $20.62 $20.75 $16.13 38,383
2017-02-10 $20.64 $20.71 $20.61 $20.68 $16.07 54,256
2017-02-09 $20.52 $20.66 $20.49 $20.61 $16.02 40,524
2017-02-08 $20.43 $20.67 $20.41 $20.61 $16.02 66,855
2017-02-07 $20.36 $20.48 $20.34 $20.40 $15.85 45,306
2017-02-06 $20.43 $20.44 $20.34 $20.37 $15.83 45,051
2017-02-03 $20.43 $20.53 $20.39 $20.45 $15.89 47,262
2017-02-02 $20.32 $20.55 $20.32 $20.45 $15.89 61,825
2017-02-01 $20.30 $20.43 $20.29 $20.33 $15.80 28,755
2017-01-31 $20.49 $20.50 $20.35 $20.35 $15.81 35,890
2017-01-30 $20.83 $20.83 $20.29 $20.42 $15.87 77,714
2017-01-27 $20.81 $20.81 $20.53 $20.73 $16.11 99,231
2017-01-26 $20.88 $20.88 $20.33 $20.71 $16.09 63,236
2017-01-25 $21.50 $21.50 $20.69 $20.70 $16.09 50,432
2017-01-24 $21.41 $21.50 $21.18 $21.41 $16.64 26,014
2017-01-23 $21.47 $21.48 $21.25 $21.48 $16.69 22,287
2017-01-20 $21.35 $21.35 $21.04 $21.28 $16.54 25,741
2017-01-19 $21.35 $21.42 $20.91 $21.26 $16.52 47,494
2017-01-18 $21.21 $21.31 $20.94 $21.18 $16.46 38,424
2017-01-17 $20.88 $21.24 $20.72 $21.24 $16.44 41,277
2017-01-13 $20.63 $21.42 $20.63 $20.72 $16.03 37,463
2017-01-12 $20.72 $20.88 $20.52 $20.65 $15.98 78,738
2017-01-11 $20.48 $20.72 $20.48 $20.69 $16.01 39,152
2017-01-10 $20.75 $20.87 $20.52 $20.58 $15.93 24,637
2017-01-09 $20.51 $20.82 $20.51 $20.64 $15.97 19,552
2017-01-06 $20.59 $20.70 $20.51 $20.54 $15.89 19,871
2017-01-05 $20.61 $20.77 $20.57 $20.69 $16.01 30,927
2017-01-04 $20.46 $21.30 $20.38 $20.62 $15.96 65,280
2017-01-03 $20.40 $20.56 $20.36 $20.47 $15.84 26,354
2016-12-30 $20.29 $20.50 $20.15 $20.40 $15.79 57,959
2016-12-29 $20.08 $20.35 $20.08 $20.26 $15.68 54,208
2016-12-28 $20.14 $20.26 $20.06 $20.17 $15.61 41,276
2016-12-27 $20.01 $20.13 $19.94 $20.12 $15.57 53,287
2016-12-23 $20.24 $20.24 $19.96 $19.98 $15.46 32,340
2016-12-22 $20.19 $20.21 $20.02 $20.08 $15.54 43,153
2016-12-21 $20.05 $20.22 $20.02 $20.15 $15.59 42,981
2016-12-20 $20.13 $20.15 $20.05 $20.10 $15.48 44,367
2016-12-19 $20.23 $20.49 $20.00 $20.06 $15.45 78,243
2016-12-16 $20.16 $20.46 $20.16 $20.25 $15.60 31,820
2016-12-15 $20.24 $20.48 $20.18 $20.23 $15.58 52,484
2016-12-14 $20.08 $21.18 $20.08 $20.37 $15.69 128,796
2016-12-13 $20.04 $20.15 $19.90 $20.14 $15.52 58,256
2016-12-12 $20.19 $20.20 $20.03 $20.07 $15.46 47,162
2016-12-09 $20.20 $20.25 $20.12 $20.21 $15.57 50,559
2016-12-08 $20.21 $20.21 $20.06 $20.15 $15.52 42,534
2016-12-07 $20.20 $20.21 $20.11 $20.15 $15.52 30,845
2016-12-06 $20.07 $20.21 $19.95 $20.17 $15.54 33,913
2016-12-05 $20.17 $20.20 $20.15 $20.17 $15.54 30,221
2016-12-02 $19.90 $20.20 $19.90 $20.17 $15.54 30,145
2016-12-01 $19.98 $20.20 $19.85 $20.00 $15.41 40,534
2016-11-30 $19.85 $20.08 $19.75 $20.08 $15.47 37,618
2016-11-29 $20.09 $20.13 $19.91 $20.00 $15.41 51,664
2016-11-28 $20.35 $20.44 $19.94 $19.95 $15.37 63,522
2016-11-25 $20.51 $20.55 $20.39 $20.45 $15.75 14,050
2016-11-23 $20.40 $20.52 $20.32 $20.41 $15.72 44,003
2016-11-22 $20.48 $20.49 $20.43 $20.46 $15.76 34,153
2016-11-21 $20.46 $20.47 $20.40 $20.41 $15.72 38,443
2016-11-18 $20.91 $20.91 $20.43 $20.44 $15.75 29,943
2016-11-17 $21.01 $21.22 $20.72 $20.89 $16.09 33,647
2016-11-16 $20.80 $21.03 $20.51 $20.95 $16.14 34,769
2016-11-15 $20.36 $20.90 $20.36 $20.74 $15.90 50,827
2016-11-14 $20.62 $20.62 $20.02 $20.37 $15.62 28,806
2016-11-11 $20.30 $20.52 $20.10 $20.40 $15.64 33,603
2016-11-10 $20.63 $20.63 $20.31 $20.34 $15.60 64,077
2016-11-09 $20.50 $20.81 $20.50 $20.67 $15.85 45,175
2016-11-08 $20.90 $20.90 $20.59 $20.83 $15.97 25,151
2016-11-07 $21.16 $21.27 $20.86 $20.86 $15.99 31,859
2016-11-04 $21.20 $21.27 $21.09 $21.15 $16.22 30,693
2016-11-03 $21.19 $21.35 $21.04 $21.10 $16.18 32,756
2016-11-02 $21.15 $21.29 $21.04 $21.28 $16.32 28,656
2016-11-01 $21.11 $21.33 $21.11 $21.19 $16.25 21,770
2016-10-31 $21.27 $21.30 $21.09 $21.18 $16.24 19,455
2016-10-28 $21.29 $21.42 $21.01 $21.18 $16.24 32,825
2016-10-27 $21.31 $21.45 $21.19 $21.20 $16.25 28,026
2016-10-26 $21.18 $21.53 $21.17 $21.35 $16.37 17,713
2016-10-25 $21.02 $21.37 $21.02 $21.33 $16.35 19,633
2016-10-24 $20.96 $21.30 $20.90 $21.14 $16.21 47,614
2016-10-21 $21.03 $21.09 $20.99 $21.06 $16.15 13,467
2016-10-20 $20.99 $21.21 $20.93 $20.94 $16.06 22,858
2016-10-19 $20.82 $21.20 $20.75 $20.98 $16.09 48,918
2016-10-18 $21.11 $21.19 $20.87 $20.88 $15.93 41,411
2016-10-17 $21.20 $21.28 $20.96 $21.01 $16.03 44,644
2016-10-14 $21.42 $21.75 $21.15 $21.18 $16.16 34,768
2016-10-13 $21.75 $21.83 $21.35 $21.35 $16.29 49,087
2016-10-12 $21.79 $21.89 $21.65 $21.66 $16.53 20,220
2016-10-11 $22.07 $22.21 $21.65 $21.92 $16.73 50,814
2016-10-10 $22.05 $22.25 $21.90 $22.25 $16.98 16,145
2016-10-07 $22.11 $22.36 $21.74 $21.95 $16.75 33,251
2016-10-06 $22.52 $22.52 $22.08 $22.10 $16.86 25,073
2016-10-05 $22.87 $22.88 $22.63 $22.63 $17.27 24,221
2016-10-04 $22.91 $22.93 $22.50 $22.87 $17.45 12,901
2016-10-03 $22.75 $23.10 $22.60 $22.78 $17.38 18,009
2016-09-30 $22.94 $23.21 $22.60 $22.60 $17.25 22,703
2016-09-29 $22.99 $23.15 $22.63 $22.77 $17.38 33,304
2016-09-28 $23.03 $23.08 $22.91 $23.03 $17.57 32,177
2016-09-27 $22.62 $23.24 $22.45 $23.19 $17.70 39,714
2016-09-26 $22.18 $22.59 $22.18 $22.57 $17.22 36,366
2016-09-23 $22.09 $22.33 $22.00 $22.13 $16.89 24,617
2016-09-22 $22.04 $22.47 $21.92 $21.92 $16.73 33,652
2016-09-21 $22.13 $22.29 $21.73 $21.75 $16.60 23,192
2016-09-20 $22.58 $22.66 $21.93 $21.97 $16.69 32,927
2016-09-19 $22.38 $22.69 $22.30 $22.36 $16.98 62,635
2016-09-16 $22.19 $22.52 $22.19 $22.21 $16.87 35,333
2016-09-15 $22.49 $22.49 $21.91 $22.27 $16.92 22,673
2016-09-14 $22.70 $22.79 $22.22 $22.48 $17.08 29,767
2016-09-13 $22.83 $22.89 $22.36 $22.89 $17.39 32,626
2016-09-12 $22.51 $22.90 $22.41 $22.80 $17.32 33,635
2016-09-09 $22.55 $22.55 $22.15 $22.36 $16.98 26,861
2016-09-08 $22.35 $22.60 $22.07 $22.60 $17.17 23,083
2016-09-07 $22.17 $22.33 $22.06 $22.32 $16.95 26,287
2016-09-06 $22.24 $22.27 $21.95 $22.05 $16.75 28,669
2016-09-02 $21.99 $22.30 $21.90 $22.10 $16.79 31,150
2016-09-01 $22.54 $22.78 $21.92 $21.96 $16.68 32,600
2016-08-31 $22.90 $23.16 $22.46 $22.50 $17.09 28,803
2016-08-30 $22.52 $22.98 $22.40 $22.76 $17.29 21,846
2016-08-29 $22.57 $22.83 $22.45 $22.65 $17.20 38,986
2016-08-26 $22.09 $22.95 $22.08 $22.76 $17.29 52,581
2016-08-25 $22.29 $22.59 $22.05 $22.08 $16.77 28,926
2016-08-24 $22.34 $22.40 $22.09 $22.17 $16.84 30,505
2016-08-23 $22.38 $22.54 $22.14 $22.22 $16.88 46,068
2016-08-22 $22.32 $22.67 $22.15 $22.20 $16.86 22,741
2016-08-19 $22.12 $22.76 $22.12 $22.40 $17.02 27,462
2016-08-18 $22.33 $22.46 $22.09 $22.13 $16.81 24,271
2016-08-17 $23.21 $23.21 $22.25 $22.41 $17.02 49,559
2016-08-16 $23.10 $23.10 $22.72 $22.76 $17.21 26,678
2016-08-15 $23.14 $23.14 $22.96 $23.01 $17.40 39,377
2016-08-12 $22.85 $23.23 $22.85 $22.97 $17.37 30,632
2016-08-11 $22.71 $23.39 $22.52 $23.04 $17.42 53,412
2016-08-10 $22.54 $22.71 $22.45 $22.71 $17.17 23,234
2016-08-09 $22.70 $23.01 $22.54 $22.66 $17.14 36,544
2016-08-08 $22.81 $23.12 $22.60 $22.70 $17.17 31,347
2016-08-05 $22.51 $22.88 $22.33 $22.81 $17.25 27,157
2016-08-04 $22.30 $22.56 $22.20 $22.45 $16.98 33,044
2016-08-03 $22.17 $22.26 $22.05 $22.21 $16.80 26,277
2016-08-02 $22.11 $22.44 $21.58 $22.16 $16.76 16,272
2016-08-01 $22.00 $22.18 $21.86 $22.03 $16.66 27,295
2016-07-29 $22.00 $22.00 $21.74 $21.98 $16.62 42,011
2016-07-28 $21.93 $21.94 $21.70 $21.94 $16.59 28,735
2016-07-27 $21.75 $21.95 $21.63 $21.93 $16.58 19,573
2016-07-26 $21.64 $21.74 $21.62 $21.70 $16.41 32,837
2016-07-25 $21.65 $21.81 $21.58 $21.67 $16.39 26,094
2016-07-22 $21.68 $21.82 $21.61 $21.80 $16.49 21,465
2016-07-21 $21.55 $21.93 $21.45 $21.82 $16.50 32,043
2016-07-20 $21.88 $21.88 $21.42 $21.45 $16.22 52,185
2016-07-19 $21.87 $22.00 $21.64 $22.00 $16.56 28,275
2016-07-18 $21.55 $21.87 $21.52 $21.81 $16.42 28,277
2016-07-15 $21.67 $21.67 $21.49 $21.60 $16.26 24,579
2016-07-14 $21.66 $21.87 $21.45 $21.55 $16.22 47,875
2016-07-13 $21.87 $21.92 $21.48 $21.65 $16.30 40,549
2016-07-12 $21.83 $21.95 $21.49 $21.75 $16.37 49,542
2016-07-11 $21.87 $22.00 $21.77 $21.92 $16.50 48,548
2016-07-08 $21.73 $21.97 $21.72 $21.96 $16.53 41,280
2016-07-07 $21.67 $21.84 $21.67 $21.84 $16.44 17,577
2016-07-06 $21.52 $21.80 $21.45 $21.75 $16.37 25,552
2016-07-05 $21.64 $21.73 $21.55 $21.55 $16.22 36,860
2016-07-01 $21.57 $21.68 $21.43 $21.49 $16.18 17,409
2016-06-30 $21.68 $21.80 $21.57 $21.57 $16.24 34,039
2016-06-29 $21.58 $21.79 $21.58 $21.71 $16.34 28,508
2016-06-28 $21.46 $21.71 $21.46 $21.57 $16.24 22,587
2016-06-27 $21.75 $21.75 $21.29 $21.52 $16.20 40,090
2016-06-24 $21.45 $21.79 $21.17 $21.76 $16.38 40,079
2016-06-23 $21.41 $21.71 $21.39 $21.60 $16.26 36,260
2016-06-22 $21.49 $21.71 $21.42 $21.46 $16.15 35,568
2016-06-21 $21.73 $21.73 $21.58 $21.58 $16.24 51,709
2016-06-20 $21.65 $21.68 $21.36 $21.64 $16.29 30,623
2016-06-17 $21.66 $21.77 $21.56 $21.74 $16.36 32,879
2016-06-16 $21.49 $21.78 $21.31 $21.76 $16.38 43,563
2016-06-15 $21.53 $21.71 $21.33 $21.59 $16.25 27,748
2016-06-14 $21.62 $21.70 $21.49 $21.69 $16.25 25,074
2016-06-13 $21.70 $21.80 $21.56 $21.74 $16.29 31,847
2016-06-10 $21.54 $21.77 $21.54 $21.67 $16.24 21,907
2016-06-09 $21.55 $21.78 $21.28 $21.68 $16.24 56,061
2016-06-08 $21.47 $21.64 $21.41 $21.55 $16.15 30,322
2016-06-07 $21.52 $21.68 $21.36 $21.49 $16.10 32,653
2016-06-06 $21.36 $21.65 $21.30 $21.65 $16.22 29,809
2016-06-03 $21.27 $21.62 $21.21 $21.52 $16.12 34,194
2016-06-02 $21.31 $21.50 $21.25 $21.40 $16.03 23,015
2016-06-01 $21.34 $21.70 $21.18 $21.23 $15.91 52,487
2016-05-31 $21.72 $21.80 $21.26 $21.26 $15.93 30,946
2016-05-27 $21.90 $21.90 $21.52 $21.66 $16.23 35,504
2016-05-26 $21.94 $21.98 $21.66 $21.76 $16.30 69,775
2016-05-25 $21.87 $22.10 $21.73 $21.84 $16.36 56,268
2016-05-24 $21.85 $22.16 $21.68 $21.74 $16.29 60,372
2016-05-23 $21.62 $22.00 $21.47 $21.96 $16.45 70,478
2016-05-20 $21.67 $21.76 $21.57 $21.69 $16.25 31,275
2016-05-19 $21.63 $21.70 $21.35 $21.62 $16.20 23,907
2016-05-18 $21.69 $21.87 $21.40 $21.62 $16.20 40,301
2016-05-17 $21.64 $22.12 $21.36 $21.85 $16.30 36,923
2016-05-16 $21.70 $21.70 $21.49 $21.66 $16.15 33,885
2016-05-13 $21.29 $21.69 $21.29 $21.66 $16.15 64,942
2016-05-12 $21.29 $21.46 $21.14 $21.29 $15.88 76,133
2016-05-11 $21.23 $21.39 $21.11 $21.29 $15.88 80,349
2016-05-10 $21.11 $21.32 $21.02 $21.23 $15.83 71,526
2016-05-09 $21.10 $21.27 $21.01 $21.15 $15.77 30,777
2016-05-06 $21.06 $21.12 $20.66 $21.12 $15.75 54,182
2016-05-05 $20.86 $21.15 $20.86 $21.00 $15.66 49,819
2016-05-04 $20.96 $21.08 $20.79 $20.83 $15.53 29,187
2016-05-03 $20.99 $21.10 $20.93 $21.02 $15.68 20,607
2016-05-02 $21.10 $21.10 $20.92 $21.06 $15.71 29,478
2016-04-29 $21.07 $21.10 $20.91 $21.09 $15.73 28,152
2016-04-28 $20.93 $21.10 $20.88 $21.04 $15.69 33,005
2016-04-27 $20.95 $21.10 $20.80 $20.86 $15.56 41,730
2016-04-26 $21.12 $21.12 $20.94 $20.97 $15.64 36,580
2016-04-25 $21.05 $21.10 $21.03 $21.09 $15.73 22,641
2016-04-22 $21.05 $21.05 $21.01 $21.03 $15.68 8,613
2016-04-21 $21.12 $21.12 $21.01 $21.01 $15.67 26,322
2016-04-20 $21.04 $21.09 $20.88 $21.09 $15.73 30,927
2016-04-19 $20.70 $21.09 $20.67 $21.09 $15.65 30,262
2016-04-18 $20.60 $20.81 $20.60 $20.81 $15.45 21,649
2016-04-15 $20.67 $20.82 $20.52 $20.62 $15.31 32,486
2016-04-14 $20.74 $20.82 $20.60 $20.72 $15.38 44,725
2016-04-13 $20.66 $20.95 $20.59 $20.80 $15.44 38,587
2016-04-12 $20.77 $20.84 $20.66 $20.77 $15.42 16,759
2016-04-11 $20.85 $20.88 $20.78 $20.84 $15.47 20,160
2016-04-08 $20.90 $20.90 $20.76 $20.82 $15.45 17,727
2016-04-07 $20.85 $21.00 $20.79 $21.00 $15.59 15,112
2016-04-06 $20.78 $20.93 $20.78 $20.84 $15.47 16,032
2016-04-05 $20.77 $20.95 $20.60 $20.76 $15.41 31,782
2016-04-04 $20.75 $20.75 $20.56 $20.64 $15.32 14,997
2016-04-01 $20.95 $20.95 $20.63 $20.69 $15.36 23,498
2016-03-31 $20.70 $20.95 $20.68 $20.95 $15.55 61,679
2016-03-30 $20.60 $20.87 $20.53 $20.86 $15.48 44,848
2016-03-29 $20.43 $20.64 $20.40 $20.63 $15.31 36,713
2016-03-28 $20.64 $20.64 $20.37 $20.44 $15.17 20,129
2016-03-24 $20.49 $20.64 $20.46 $20.63 $15.31 27,071
2016-03-23 $20.50 $20.66 $20.45 $20.50 $15.22 14,049
2016-03-22 $20.51 $20.59 $20.46 $20.47 $15.19 9,319
2016-03-21 $20.41 $20.59 $20.41 $20.48 $15.20 26,408
2016-03-18 $20.58 $20.60 $20.37 $20.45 $15.18 21,977
2016-03-17 $20.41 $20.64 $20.28 $20.60 $15.29 22,921
2016-03-16 $20.35 $20.50 $20.31 $20.50 $15.22 10,977
2016-03-15 $20.28 $20.49 $20.28 $20.35 $15.03 29,960
2016-03-14 $20.30 $20.50 $20.23 $20.34 $15.02 38,315
2016-03-11 $20.38 $20.50 $20.28 $20.31 $15.00 31,155
2016-03-10 $20.20 $20.30 $20.17 $20.26 $14.97 17,504
2016-03-09 $20.23 $20.38 $20.20 $20.20 $14.92 24,256
2016-03-08 $20.37 $20.37 $20.13 $20.13 $14.87 12,008
2016-03-07 $20.15 $20.38 $20.10 $20.32 $15.01 46,623
2016-03-04 $20.28 $20.38 $20.18 $20.29 $14.99 47,646
2016-03-03 $20.19 $20.30 $20.11 $20.23 $14.94 23,134
2016-03-02 $20.09 $20.30 $20.00 $20.24 $14.95 24,604
2016-03-01 $20.34 $20.34 $20.10 $20.12 $14.86 20,377
2016-02-29 $20.38 $20.38 $20.08 $20.30 $15.00 13,798
2016-02-26 $20.14 $20.38 $20.01 $20.38 $15.05 12,065
2016-02-25 $20.05 $20.30 $20.00 $20.20 $14.92 24,588
2016-02-24 $20.24 $20.24 $20.00 $20.05 $14.81 32,367
2016-02-23 $20.27 $20.37 $20.23 $20.24 $14.95 28,565
2016-02-22 $20.17 $20.37 $20.17 $20.37 $15.05 22,259
2016-02-19 $19.81 $20.23 $19.71 $20.22 $14.94 24,118
2016-02-18 $19.40 $19.87 $19.35 $19.87 $14.68 36,596
2016-02-17 $19.43 $19.44 $19.09 $19.40 $14.33 28,971
2016-02-16 $19.50 $19.53 $19.33 $19.42 $14.27 25,021
2016-02-12 $19.61 $19.62 $19.41 $19.41 $14.26 21,800
2016-02-11 $19.33 $19.58 $19.33 $19.43 $14.28 30,211
2016-02-10 $19.73 $19.76 $19.50 $19.50 $14.33 20,691
2016-02-09 $19.70 $19.92 $19.50 $19.59 $14.40 31,292
2016-02-08 $20.00 $20.08 $19.70 $19.72 $14.49 36,025
2016-02-05 $20.05 $20.14 $20.00 $20.00 $14.70 13,000
2016-02-04 $20.10 $20.20 $20.05 $20.07 $14.75 15,336
2016-02-03 $20.11 $20.18 $20.05 $20.10 $14.77 13,700
2016-02-02 $20.19 $20.26 $20.05 $20.05 $14.73 9,172
2016-02-01 $20.15 $20.37 $20.00 $20.29 $14.91 12,618
2016-01-29 $20.09 $20.15 $20.04 $20.15 $14.81 32,016
2016-01-28 $20.20 $20.20 $19.95 $19.99 $14.69 23,004
2016-01-27 $20.58 $20.60 $20.10 $20.10 $14.77 25,231
2016-01-26 $20.58 $20.94 $20.51 $20.63 $15.16 36,505
2016-01-25 $20.36 $20.69 $20.25 $20.69 $15.20 27,518
2016-01-22 $20.17 $20.57 $20.17 $20.50 $15.07 33,558
2016-01-21 $19.78 $20.10 $19.70 $20.05 $14.73 25,289
2016-01-20 $19.81 $20.11 $19.66 $19.72 $14.49 46,067
2016-01-19 $20.28 $20.28 $19.94 $20.02 $14.64 33,840
2016-01-15 $20.53 $20.55 $20.28 $20.29 $14.84 31,921
2016-01-14 $20.44 $20.78 $20.14 $20.67 $15.11 37,286
2016-01-13 $20.32 $20.44 $20.16 $20.40 $14.92 18,454
2016-01-12 $20.29 $20.45 $20.16 $20.39 $14.91 26,100
2016-01-11 $20.76 $20.76 $20.11 $20.23 $14.79 29,477
2016-01-08 $20.39 $20.79 $20.39 $20.71 $15.14 14,940
2016-01-07 $20.20 $20.44 $20.19 $20.40 $14.91 14,370
2016-01-06 $20.12 $20.44 $20.12 $20.32 $14.86 22,344
2016-01-05 $20.18 $20.26 $20.17 $20.18 $14.76 12,284
2016-01-04 $20.17 $20.22 $20.13 $20.13 $14.72 12,590
2015-12-31 $20.05 $20.35 $20.05 $20.17 $14.75 20,072
2015-12-30 $20.09 $20.24 $19.92 $20.13 $14.72 27,361
2015-12-29 $20.19 $20.36 $20.19 $20.30 $14.84 23,191
2015-12-28 $20.75 $20.75 $20.01 $20.11 $14.70 38,385
2015-12-24 $20.67 $21.30 $20.64 $20.71 $15.14 24,443
2015-12-23 $20.18 $20.66 $20.15 $20.65 $15.10 21,457
2015-12-22 $19.97 $20.20 $19.97 $20.16 $14.74 33,499
2015-12-21 $20.11 $20.17 $20.00 $20.12 $14.71 11,237
2015-12-18 $20.10 $20.21 $20.10 $20.11 $14.70 10,182
2015-12-17 $20.16 $20.27 $20.07 $20.15 $14.73 12,485
2015-12-16 $20.23 $20.28 $20.08 $20.25 $14.81 17,756
2015-12-15 $20.30 $20.37 $20.10 $20.19 $14.69 25,266
2015-12-14 $20.14 $20.53 $19.93 $20.31 $14.78 52,107
2015-12-11 $20.41 $20.58 $20.10 $20.23 $14.72 34,095
2015-12-10 $20.30 $20.55 $20.08 $20.47 $14.89 26,568
2015-12-09 $20.57 $20.79 $20.33 $20.36 $14.81 30,713
2015-12-08 $20.51 $20.80 $20.49 $20.57 $14.97 12,147
2015-12-07 $20.74 $20.81 $20.51 $20.57 $14.97 16,218
2015-12-04 $21.00 $21.38 $20.78 $20.82 $15.15 23,170
2015-12-03 $21.13 $21.35 $21.01 $21.03 $15.30 35,867
2015-12-02 $21.16 $21.34 $21.16 $21.21 $15.43 18,618
2015-12-01 $20.70 $21.33 $20.65 $21.29 $15.49 74,553
2015-11-30 $20.96 $21.22 $20.71 $20.77 $15.11 30,774
2015-11-27 $21.00 $21.10 $20.67 $20.98 $15.26 31,569
2015-11-25 $20.67 $21.00 $20.63 $21.00 $15.28 28,170
2015-11-24 $20.75 $20.76 $20.68 $20.70 $15.06 35,312
2015-11-23 $20.65 $20.75 $20.63 $20.73 $15.08 35,702
2015-11-20 $20.56 $20.68 $20.48 $20.57 $14.97 30,248
2015-11-19 $20.39 $20.55 $20.32 $20.54 $14.94 28,169
2015-11-18 $20.74 $20.74 $20.30 $20.36 $14.81 45,977
2015-11-17 $20.74 $20.75 $20.58 $20.73 $15.01 32,393
2015-11-16 $20.54 $20.70 $20.45 $20.70 $14.99 52,314
2015-11-13 $20.26 $20.65 $20.02 $20.49 $14.84 126,187
2015-11-12 $20.25 $20.39 $20.21 $20.21 $14.63 22,460
2015-11-11 $20.51 $20.57 $20.17 $20.28 $14.68 36,551
2015-11-10 $20.58 $20.60 $20.45 $20.48 $14.83 18,325
2015-11-09 $20.63 $20.63 $20.46 $20.47 $14.82 19,989
2015-11-06 $20.58 $20.60 $20.42 $20.60 $14.91 15,684
2015-11-05 $20.74 $20.74 $20.47 $20.50 $14.84 20,139
2015-11-04 $20.79 $20.85 $20.71 $20.73 $15.01 18,034
2015-11-03 $20.63 $20.80 $20.52 $20.73 $15.01 35,172
2015-11-02 $20.63 $20.95 $20.41 $20.60 $14.91 292,413
2015-10-30 $20.82 $20.82 $20.52 $20.56 $14.89 36,480
2015-10-29 $20.70 $20.90 $20.63 $20.80 $15.06 24,471
2015-10-28 $20.65 $20.85 $20.55 $20.79 $15.05 65,827
2015-10-27 $20.56 $20.78 $20.51 $20.60 $14.91 38,318
2015-10-26 $20.59 $20.59 $20.49 $20.52 $14.86 15,390
2015-10-23 $20.60 $20.60 $20.53 $20.54 $14.87 17,097
2015-10-22 $20.53 $20.60 $20.47 $20.59 $14.91 25,980
2015-10-21 $20.33 $20.45 $20.25 $20.39 $14.76 24,523
2015-10-20 $20.59 $20.59 $20.44 $20.44 $14.73 37,172
2015-10-19 $20.67 $20.82 $20.60 $20.68 $14.90 23,438
2015-10-16 $20.76 $20.76 $20.68 $20.71 $14.92 4,407
2015-10-15 $20.70 $20.75 $20.48 $20.71 $14.92 30,998
2015-10-14 $20.53 $20.91 $20.44 $20.76 $14.96 25,535
2015-10-13 $20.45 $20.55 $20.36 $20.55 $14.81 25,635
2015-10-12 $20.38 $20.53 $20.38 $20.49 $14.76 12,727
2015-10-09 $20.75 $20.75 $20.36 $20.36 $14.67 26,993
2015-10-08 $20.47 $21.00 $20.47 $20.89 $15.05 32,114
2015-10-07 $20.52 $20.66 $20.43 $20.46 $14.74 12,050
2015-10-06 $20.89 $20.90 $20.52 $20.58 $14.83 26,709
2015-10-05 $20.90 $21.08 $20.83 $21.02 $15.14 47,476
2015-10-02 $20.49 $21.05 $20.42 $20.92 $15.07 38,272
2015-10-01 $20.52 $20.65 $20.48 $20.61 $14.85 27,567
2015-09-30 $20.36 $20.63 $20.33 $20.49 $14.76 38,494
2015-09-29 $20.39 $20.59 $20.25 $20.39 $14.69 55,174
2015-09-28 $20.46 $20.46 $20.29 $20.38 $14.68 34,286
2015-09-25 $20.40 $20.45 $20.35 $20.45 $14.73 13,359
2015-09-24 $20.45 $20.47 $20.30 $20.40 $14.70 19,403
2015-09-23 $20.40 $20.50 $20.35 $20.41 $14.71 27,902
2015-09-22 $20.43 $20.55 $20.38 $20.40 $14.70 19,727
2015-09-21 $20.34 $20.47 $20.33 $20.44 $14.73 16,491
2015-09-18 $20.29 $20.33 $20.21 $20.30 $14.63 18,817
2015-09-17 $20.32 $20.38 $20.08 $20.26 $14.60 33,805
2015-09-16 $20.18 $20.32 $20.05 $20.22 $14.57 20,974
2015-09-15 $20.37 $20.42 $20.20 $20.21 $14.49 30,937
2015-09-14 $20.41 $20.45 $20.38 $20.38 $14.61 8,369
2015-09-11 $20.50 $20.50 $20.34 $20.34 $14.58 12,737
2015-09-10 $20.44 $20.67 $20.34 $20.58 $14.75 13,593
2015-09-09 $20.42 $20.44 $20.23 $20.44 $14.65 12,360
2015-09-08 $20.69 $20.69 $20.35 $20.50 $14.70 32,013

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

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

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

Nuvestan Logo

© Nuvestan Inc.