Ituran Location And Control Ltd (ITRN)

Exchange: NASDAQ

$26.60 ($-0.69) -2.53%

Data as of Dec. 2, 2021

Dec. 2, 2021
Ituran Location And Control Ltd - Daily Information
Click for more stock information on Ituran Location And Control Ltd.
Daily Information Data
Date Dec. 2, 2021
Open $27.05
Previous Close $26.60
High $27.15
Low $26.40
Adjusted Open $27.05
Previous Adjusted Close $26.60
Adjusted High $27.15
Adjusted Low $26.40

About Ituran Location And Control Ltd (ITRN)

Ituran Location and Control Ltd. (Ituran), incorporated in February 1994, is engaged in the provision of location-based services and machine-to-machine wireless communications products for use in stolen vehicle recovery, fleet management and other applications. The Company operates in two segments: location-based services and wireless communication products. During the year ended December 31, 2012, 76.2% of its revenues were attributable to its location-based services. As of December 31, 2012, Ituran provided its services in Israel, Brazil, Argentina and the United States to approximately 276,000, 238,000, 131,000 and 22,000 subscribers, respectively. In 2012, 23.8% of its revenues were attributable to the sale of its wireless communications products. As of December 31, 2012, the Company provided its services to approximately 81,000 end-users through 21,000 corporate customers in Israel, Brazil, Argentina and the United States.

Historical Stock Data for Ituran Location And Control Ltd (ITRN)
Date Open High Low Close Adj.Close Volume
2021-11-19 $27.05 $27.15 $26.40 $26.60 $26.60 32,118
2021-11-18 $27.92 $27.93 $27.00 $27.29 $27.29 31,560
2021-11-17 $29.56 $29.56 $27.59 $27.75 $27.75 40,251
2021-11-16 $27.91 $29.85 $27.91 $29.56 $29.56 68,254
2021-11-15 $27.50 $27.90 $27.27 $27.65 $27.65 40,487
2021-11-12 $27.15 $27.55 $26.92 $27.55 $27.55 23,051
2021-11-11 $26.23 $27.46 $25.88 $26.97 $26.97 50,481
2021-11-10 $26.14 $26.42 $25.80 $26.09 $26.09 56,232
2021-11-09 $26.30 $26.81 $25.94 $26.14 $26.14 48,791
2021-11-08 $26.70 $27.15 $26.12 $26.24 $26.24 30,070
2021-11-05 $26.64 $27.25 $26.42 $26.70 $26.70 32,922
2021-11-04 $26.82 $26.91 $25.85 $26.66 $26.66 46,574
2021-11-03 $26.35 $26.95 $26.35 $26.68 $26.68 12,543
2021-11-02 $25.98 $26.54 $25.98 $26.34 $26.34 11,231
2021-11-01 $26.20 $26.59 $25.66 $26.12 $26.12 47,136
2021-10-29 $25.89 $26.30 $25.72 $26.01 $26.01 14,200
2021-10-28 $25.85 $26.11 $25.60 $25.96 $25.96 13,548
2021-10-27 $25.65 $26.05 $25.60 $25.60 $25.60 17,333
2021-10-26 $26.34 $26.75 $25.76 $26.01 $26.01 21,530
2021-10-25 $25.92 $26.49 $25.92 $26.41 $26.41 15,817
2021-10-22 $25.78 $25.92 $25.47 $25.78 $25.78 23,047
2021-10-21 $26.27 $26.49 $25.60 $25.93 $25.93 31,076
2021-10-20 $26.38 $26.93 $26.23 $26.50 $26.50 14,065
2021-10-19 $27.00 $27.00 $26.51 $26.51 $26.51 16,965
2021-10-18 $26.68 $27.69 $26.68 $26.79 $26.79 16,270
2021-10-15 $27.60 $27.63 $26.63 $26.78 $26.78 9,731
2021-10-14 $27.56 $28.02 $27.26 $27.35 $27.35 20,036
2021-10-13 $27.35 $27.83 $26.84 $27.53 $27.53 18,337
2021-10-12 $27.86 $27.86 $27.08 $27.09 $27.09 23,463
2021-10-11 $27.48 $28.98 $27.48 $28.12 $28.12 66,839
2021-10-08 $25.09 $27.74 $24.85 $27.48 $27.48 896,502
2021-10-07 $24.96 $25.36 $24.76 $24.85 $24.85 227,992
2021-10-06 $25.28 $25.31 $24.75 $24.85 $24.85 115,677
2021-10-05 $25.40 $25.92 $25.16 $25.68 $25.68 13,692
2021-10-04 $25.75 $25.88 $25.18 $25.40 $25.40 19,412
2021-10-01 $25.32 $26.07 $25.08 $25.76 $25.76 14,472
2021-09-30 $26.40 $26.40 $25.15 $25.39 $25.39 18,158
2021-09-29 $25.76 $25.92 $25.36 $25.60 $25.60 13,075
2021-09-28 $25.57 $26.13 $25.57 $25.71 $25.57 12,615
2021-09-27 $26.21 $26.62 $25.75 $25.86 $25.72 19,198
2021-09-24 $25.68 $26.25 $25.61 $26.12 $25.98 16,575
2021-09-23 $25.55 $25.83 $25.28 $25.47 $25.33 12,407
2021-09-22 $25.23 $25.99 $25.20 $25.20 $25.06 14,646
2021-09-21 $25.27 $25.82 $24.90 $25.05 $24.91 21,562
2021-09-20 $25.73 $25.85 $25.02 $25.29 $25.15 21,716
2021-09-17 $26.25 $26.65 $25.55 $25.88 $25.74 17,615
2021-09-16 $26.78 $26.78 $26.07 $26.40 $26.26 18,818
2021-09-15 $25.79 $26.97 $25.68 $26.11 $25.97 9,369
2021-09-14 $26.12 $26.29 $25.67 $25.85 $25.71 11,387
2021-09-13 $26.65 $26.76 $26.29 $26.29 $26.15 21,715
2021-09-10 $27.20 $27.20 $26.45 $26.54 $26.40 13,345
2021-09-09 $26.56 $27.28 $26.56 $26.95 $26.80 20,063
2021-09-08 $26.16 $27.00 $26.16 $26.56 $26.42 25,307
2021-09-07 $26.40 $26.52 $26.14 $26.17 $26.03 19,648
2021-09-03 $26.49 $26.99 $26.27 $26.53 $26.39 30,832
2021-09-02 $26.60 $26.95 $26.29 $26.45 $26.31 23,371
2021-09-01 $26.07 $26.97 $25.93 $26.75 $26.60 19,140
2021-08-31 $25.96 $26.48 $25.59 $26.09 $25.95 42,804
2021-08-30 $27.00 $27.03 $25.91 $26.03 $25.89 24,281
2021-08-27 $26.00 $27.24 $26.00 $26.96 $26.81 40,543
2021-08-26 $26.00 $26.70 $25.83 $26.40 $26.26 16,914
2021-08-25 $25.69 $26.22 $25.66 $26.11 $25.97 22,568
2021-08-24 $26.19 $26.19 $25.32 $25.83 $25.69 14,367
2021-08-23 $25.50 $26.89 $25.50 $25.72 $25.58 46,774
2021-08-20 $24.90 $25.38 $24.63 $25.09 $24.95 37,090
2021-08-19 $24.50 $24.98 $24.50 $24.97 $24.83 20,493
2021-08-18 $24.21 $25.19 $24.21 $24.68 $24.55 24,124
2021-08-17 $24.02 $24.34 $23.90 $24.34 $24.21 8,966
2021-08-16 $24.51 $24.83 $23.53 $24.48 $24.35 24,953
2021-08-13 $24.22 $24.87 $24.22 $24.62 $24.49 6,621
2021-08-12 $25.00 $25.01 $24.43 $24.85 $24.71 13,685
2021-08-11 $24.62 $25.03 $24.55 $24.89 $24.75 14,125
2021-08-10 $24.73 $24.99 $24.46 $24.75 $24.62 19,834
2021-08-09 $25.04 $25.70 $24.44 $24.77 $24.64 14,460
2021-08-06 $25.80 $26.08 $25.05 $25.22 $25.08 12,778
2021-08-05 $24.61 $26.43 $24.60 $25.75 $25.61 39,544
2021-08-04 $24.62 $24.99 $23.83 $24.53 $24.40 28,204
2021-08-03 $24.78 $25.44 $24.31 $24.77 $24.64 16,733
2021-08-02 $25.17 $25.58 $24.91 $24.91 $24.77 22,971
2021-07-30 $25.00 $25.80 $25.00 $25.39 $25.25 18,900
2021-07-29 $24.67 $25.09 $24.61 $24.87 $24.73 22,490
2021-07-28 $24.11 $24.76 $24.11 $24.53 $24.40 17,307
2021-07-27 $24.08 $24.40 $23.60 $23.96 $23.83 19,199
2021-07-26 $24.28 $24.83 $24.28 $24.39 $24.26 19,000
2021-07-23 $24.52 $24.94 $24.19 $24.36 $24.23 23,364
2021-07-22 $24.91 $24.91 $24.14 $24.16 $24.03 27,710
2021-07-21 $24.88 $25.34 $24.77 $24.87 $24.73 22,261
2021-07-20 $24.38 $25.17 $24.38 $24.87 $24.73 35,579
2021-07-19 $24.41 $24.65 $23.84 $24.37 $24.24 61,355
2021-07-16 $24.65 $25.25 $24.36 $24.69 $24.56 82,871
2021-07-15 $25.46 $25.95 $24.39 $24.48 $24.35 161,840
2021-07-14 $26.11 $26.41 $25.35 $25.50 $25.36 61,289
2021-07-13 $26.44 $26.70 $25.96 $26.00 $25.86 41,845
2021-07-12 $26.42 $27.28 $26.42 $26.55 $26.41 52,020
2021-07-09 $25.98 $26.58 $25.71 $26.58 $26.44 115,509
2021-07-08 $26.27 $26.39 $25.47 $25.81 $25.67 53,466
2021-07-07 $27.05 $27.44 $26.36 $26.67 $26.52 47,962
2021-07-06 $27.00 $27.32 $26.91 $27.05 $26.90 90,203
2021-07-02 $27.08 $27.23 $26.73 $26.90 $26.75 72,103
2021-07-01 $27.22 $27.51 $26.95 $27.06 $26.91 39,216
2021-06-30 $27.12 $27.40 $26.97 $27.24 $27.09 34,534
2021-06-29 $27.34 $27.52 $27.16 $27.29 $27.14 29,131
2021-06-28 $27.02 $27.71 $27.02 $27.41 $27.26 87,404
2021-06-25 $27.34 $27.50 $27.00 $27.15 $26.87 101,251
2021-06-24 $27.16 $27.43 $27.14 $27.26 $26.97 23,785
2021-06-23 $27.06 $27.50 $27.01 $27.13 $26.85 50,520
2021-06-22 $27.07 $27.25 $26.62 $27.01 $26.73 75,945
2021-06-21 $26.67 $28.09 $26.67 $27.03 $26.75 92,526
2021-06-18 $27.42 $28.13 $26.62 $26.67 $26.39 382,346
2021-06-17 $28.28 $28.52 $27.03 $27.50 $27.21 164,924
2021-06-16 $27.10 $28.65 $27.00 $28.46 $28.16 191,677
2021-06-15 $25.53 $27.09 $25.53 $26.29 $26.01 107,063
2021-06-14 $24.90 $26.66 $24.90 $26.40 $26.12 122,307
2021-06-11 $24.29 $24.79 $24.07 $24.78 $24.52 38,923
2021-06-10 $24.73 $24.82 $24.10 $24.23 $23.98 29,206
2021-06-09 $24.51 $24.89 $24.50 $24.78 $24.52 13,025
2021-06-08 $24.77 $25.28 $24.65 $24.97 $24.71 24,106
2021-06-07 $24.81 $24.97 $24.58 $24.81 $24.55 11,858
2021-06-04 $24.47 $24.79 $23.95 $24.67 $24.41 16,811
2021-06-03 $24.11 $24.36 $23.65 $24.27 $24.02 19,319
2021-06-02 $24.02 $24.26 $23.69 $24.20 $23.95 20,013
2021-06-01 $24.44 $24.44 $23.74 $24.19 $23.94 32,451
2021-05-28 $24.42 $24.68 $23.82 $24.21 $23.96 23,120
2021-05-27 $23.97 $24.26 $23.58 $24.13 $23.88 138,561
2021-05-26 $24.80 $25.00 $23.59 $23.87 $23.62 54,414
2021-05-25 $23.38 $24.80 $23.34 $24.75 $24.49 83,464
2021-05-24 $23.40 $23.44 $22.93 $23.18 $22.94 27,143
2021-05-21 $23.36 $23.50 $23.19 $23.31 $23.07 19,630
2021-05-20 $23.01 $23.38 $22.74 $23.29 $23.05 30,141
2021-05-19 $22.33 $23.10 $22.31 $22.84 $22.60 38,161
2021-05-18 $22.65 $23.22 $22.16 $23.06 $22.82 24,951
2021-05-17 $22.69 $22.82 $22.30 $22.61 $22.37 27,790
2021-05-14 $22.64 $22.85 $22.44 $22.69 $22.45 23,207
2021-05-13 $22.49 $22.76 $22.39 $22.64 $22.40 27,731
2021-05-12 $22.74 $22.99 $22.10 $22.35 $22.12 33,139
2021-05-11 $22.66 $23.07 $22.46 $22.99 $22.75 53,308
2021-05-10 $23.56 $23.56 $22.90 $23.08 $22.84 38,695
2021-05-07 $23.00 $23.58 $23.00 $23.44 $23.19 38,256
2021-05-06 $22.42 $22.95 $22.42 $22.89 $22.65 46,531
2021-05-05 $22.34 $22.66 $22.06 $22.35 $22.12 22,764
2021-05-04 $22.50 $22.59 $21.89 $22.21 $21.98 30,410
2021-05-03 $21.83 $22.88 $21.83 $22.72 $22.48 44,823
2021-04-30 $22.24 $22.24 $21.60 $21.85 $21.62 32,264
2021-04-29 $22.69 $22.83 $22.15 $22.40 $22.16 19,203
2021-04-28 $22.21 $22.75 $22.21 $22.51 $22.27 61,782
2021-04-27 $22.79 $22.96 $22.40 $22.47 $22.23 31,412
2021-04-26 $22.94 $23.24 $22.50 $22.80 $22.56 46,973
2021-04-23 $21.94 $23.17 $21.94 $22.70 $22.46 65,711
2021-04-22 $21.89 $22.33 $21.79 $21.97 $21.74 22,447
2021-04-21 $21.45 $22.00 $21.45 $21.93 $21.70 22,788
2021-04-20 $21.49 $21.55 $21.20 $21.36 $21.14 35,613
2021-04-19 $21.65 $21.77 $21.37 $21.50 $21.27 26,086
2021-04-16 $21.75 $21.86 $21.49 $21.83 $21.60 16,432
2021-04-15 $21.65 $21.94 $21.41 $21.59 $21.36 84,743
2021-04-14 $21.72 $21.93 $21.39 $21.39 $21.17 150,029
2021-04-13 $21.83 $22.13 $21.39 $21.68 $21.45 27,895
2021-04-12 $21.92 $22.23 $21.51 $21.80 $21.57 22,055
2021-04-09 $22.03 $22.31 $21.78 $22.24 $22.01 58,467
2021-04-08 $22.03 $22.24 $21.79 $22.03 $21.80 71,386
2021-04-07 $21.99 $22.47 $21.70 $21.90 $21.67 341,571
2021-04-06 $22.27 $22.62 $21.93 $22.00 $21.77 57,801
2021-04-05 $22.07 $22.56 $21.62 $22.51 $22.27 60,190
2021-04-01 $21.66 $21.96 $21.02 $21.96 $21.73 94,475
2021-03-31 $21.31 $21.47 $20.89 $21.23 $21.01 79,846
2021-03-30 $20.97 $21.54 $20.95 $21.25 $21.03 72,502
2021-03-29 $21.31 $21.76 $20.72 $20.94 $20.72 21,016
2021-03-26 $21.36 $21.65 $20.94 $21.47 $21.24 49,164
2021-03-25 $21.31 $21.31 $20.63 $21.24 $21.02 47,466
2021-03-24 $21.59 $22.42 $20.99 $20.99 $20.77 27,751
2021-03-23 $21.89 $22.11 $21.40 $21.51 $21.28 77,915
2021-03-22 $22.02 $22.22 $21.27 $21.99 $21.76 96,895
2021-03-19 $22.40 $23.22 $21.86 $22.90 $22.18 103,041
2021-03-18 $22.85 $23.09 $22.11 $22.39 $21.68 68,688
2021-03-17 $22.86 $23.33 $22.39 $22.79 $22.07 33,057
2021-03-16 $23.27 $23.37 $22.33 $22.99 $22.26 58,693
2021-03-15 $23.67 $23.86 $22.86 $23.17 $22.44 52,929
2021-03-12 $22.60 $23.70 $22.60 $23.59 $22.84 63,902
2021-03-11 $21.46 $22.94 $21.13 $22.81 $22.09 67,528
2021-03-10 $21.00 $21.60 $21.00 $21.40 $20.72 55,827
2021-03-09 $20.64 $21.24 $20.37 $20.78 $20.12 150,814
2021-03-08 $21.40 $21.50 $20.46 $20.60 $19.95 146,947
2021-03-05 $21.61 $21.79 $20.13 $21.54 $20.86 41,227
2021-03-04 $21.40 $22.27 $20.70 $21.22 $20.55 32,837
2021-03-03 $21.35 $22.30 $21.35 $22.00 $21.30 46,877
2021-03-02 $21.40 $22.15 $21.17 $21.41 $20.73 36,206
2021-03-01 $21.77 $22.49 $21.69 $22.01 $21.31 28,417
2021-02-26 $21.40 $22.21 $21.29 $21.68 $20.99 36,910
2021-02-25 $22.22 $22.24 $21.51 $21.67 $20.98 21,126
2021-02-24 $21.09 $22.56 $21.05 $22.17 $21.47 46,808
2021-02-23 $21.05 $21.67 $20.51 $21.61 $20.93 39,453
2021-02-22 $21.70 $22.47 $21.70 $21.87 $21.18 42,181
2021-02-19 $22.03 $22.03 $21.14 $21.85 $21.16 119,069
2021-02-18 $22.22 $22.38 $21.14 $21.25 $20.58 55,125
2021-02-17 $22.83 $23.16 $22.23 $22.41 $21.70 38,708
2021-02-16 $22.41 $23.00 $22.41 $22.82 $22.10 54,383
2021-02-12 $22.38 $23.15 $22.15 $22.55 $21.84 52,433
2021-02-11 $23.54 $23.54 $22.10 $22.60 $21.89 82,223
2021-02-10 $22.74 $23.50 $21.85 $23.19 $22.46 78,736
2021-02-09 $22.08 $22.65 $21.15 $22.55 $21.84 175,206
2021-02-08 $19.89 $21.35 $19.89 $21.22 $20.55 50,370
2021-02-05 $19.47 $19.89 $19.45 $19.73 $19.11 40,468
2021-02-04 $19.41 $19.67 $19.32 $19.54 $18.92 65,924
2021-02-03 $19.47 $19.80 $19.42 $19.43 $18.82 28,954
2021-02-02 $18.90 $19.77 $18.72 $19.51 $18.89 85,649
2021-02-01 $19.45 $19.45 $18.61 $18.68 $18.09 92,259
2021-01-29 $19.95 $19.95 $18.99 $19.14 $18.53 90,256
2021-01-28 $19.37 $20.00 $19.37 $19.82 $19.19 70,267
2021-01-27 $19.61 $19.99 $19.30 $19.83 $19.20 40,934
2021-01-26 $19.62 $19.93 $19.60 $19.86 $19.23 28,951
2021-01-25 $18.83 $19.61 $18.52 $19.55 $18.93 53,024
2021-01-22 $18.41 $18.99 $18.26 $18.63 $18.04 29,423
2021-01-21 $18.72 $19.13 $18.72 $18.75 $18.16 82,757
2021-01-20 $19.07 $19.56 $18.67 $18.75 $18.16 85,567
2021-01-19 $18.99 $19.50 $18.70 $19.07 $18.47 89,528
2021-01-15 $18.71 $19.25 $18.70 $18.79 $18.20 40,081
2021-01-14 $19.26 $19.49 $18.85 $19.10 $18.50 76,764
2021-01-13 $19.60 $19.79 $19.04 $19.15 $18.54 45,109
2021-01-12 $19.66 $19.97 $19.50 $19.57 $18.95 69,879
2021-01-11 $19.44 $19.69 $19.23 $19.46 $18.84 47,361
2021-01-08 $20.15 $20.15 $19.27 $19.59 $18.97 21,245
2021-01-07 $19.24 $20.17 $19.12 $20.04 $19.41 37,683
2021-01-06 $18.97 $19.15 $18.61 $19.08 $18.48 22,007
2021-01-05 $18.44 $18.90 $18.40 $18.90 $18.30 15,276
2021-01-04 $19.12 $19.12 $18.27 $18.47 $17.89 31,118
2020-12-31 $19.21 $19.21 $18.51 $19.05 $18.45 28,045
2020-12-30 $18.84 $19.24 $18.73 $19.10 $18.50 26,244
2020-12-29 $19.01 $19.38 $18.56 $18.85 $18.25 40,415
2020-12-28 $19.00 $19.47 $18.85 $19.32 $18.71 34,972
2020-12-24 $19.22 $19.35 $18.89 $19.03 $18.43 17,004
2020-12-23 $18.50 $19.40 $18.46 $19.21 $18.60 50,590
2020-12-22 $18.06 $18.86 $18.00 $18.57 $17.98 67,891
2020-12-21 $18.09 $18.41 $17.83 $18.05 $17.48 46,092
2020-12-18 $18.24 $18.64 $18.11 $18.26 $17.68 138,754
2020-12-17 $18.23 $18.41 $18.06 $18.25 $17.67 118,987
2020-12-16 $18.54 $18.54 $18.02 $18.25 $17.67 41,816
2020-12-15 $18.23 $18.76 $18.09 $18.56 $17.97 213,998
2020-12-14 $18.36 $18.66 $18.03 $18.25 $17.67 59,104
2020-12-11 $18.28 $18.59 $18.07 $18.34 $17.76 33,214
2020-12-10 $17.69 $18.45 $17.65 $18.29 $17.71 32,215
2020-12-09 $18.69 $18.75 $17.79 $17.90 $17.33 37,845
2020-12-08 $19.35 $19.35 $18.43 $18.64 $18.05 54,084
2020-12-07 $18.73 $18.98 $18.57 $18.98 $18.38 32,543
2020-12-04 $17.86 $18.69 $17.60 $18.69 $18.10 36,223
2020-12-03 $17.64 $17.96 $17.50 $17.87 $17.30 32,956
2020-12-02 $17.69 $17.80 $17.42 $17.55 $16.99 19,096
2020-12-01 $18.41 $18.50 $17.26 $17.79 $17.23 57,580
2020-11-30 $17.98 $18.39 $17.91 $18.39 $17.81 121,253
2020-11-27 $17.41 $18.02 $17.41 $17.98 $17.41 35,567
2020-11-25 $17.44 $17.84 $17.15 $17.67 $17.11 67,072
2020-11-24 $17.20 $17.72 $16.68 $17.51 $16.96 128,309
2020-11-23 $17.73 $17.73 $16.30 $17.06 $16.52 73,532
2020-11-20 $16.94 $17.14 $16.58 $16.65 $16.12 83,767
2020-11-19 $16.65 $16.85 $16.15 $16.68 $16.15 40,699
2020-11-18 $16.00 $17.58 $16.00 $16.62 $16.09 252,312
2020-11-17 $15.31 $15.95 $15.26 $15.91 $15.41 43,056
2020-11-16 $15.05 $15.69 $15.00 $15.61 $15.12 35,406
2020-11-13 $15.02 $15.12 $14.70 $15.05 $14.57 64,984
2020-11-12 $15.21 $15.39 $14.71 $15.05 $14.57 15,012
2020-11-11 $15.19 $15.40 $14.90 $15.15 $14.67 34,972
2020-11-10 $14.76 $15.39 $14.61 $15.18 $14.70 32,299
2020-11-09 $14.20 $14.80 $14.20 $14.71 $14.24 247,081
2020-11-06 $14.11 $14.35 $14.10 $14.18 $13.73 11,581
2020-11-05 $14.29 $14.30 $14.00 $14.14 $13.69 29,897
2020-11-04 $13.82 $14.30 $13.69 $14.10 $13.65 22,100
2020-11-03 $13.67 $14.09 $13.63 $13.90 $13.46 32,535
2020-11-02 $14.15 $14.35 $13.64 $13.66 $13.23 21,023
2020-10-30 $14.16 $14.41 $13.88 $14.15 $13.70 21,193
2020-10-29 $13.81 $14.51 $13.67 $14.29 $13.84 254,535
2020-10-28 $13.69 $14.00 $13.45 $13.90 $13.46 36,121
2020-10-27 $14.51 $14.51 $13.99 $13.99 $13.55 20,374
2020-10-26 $13.86 $14.51 $13.86 $14.51 $14.05 148,967
2020-10-23 $14.11 $14.29 $13.97 $14.17 $13.72 19,148
2020-10-22 $13.84 $14.17 $13.84 $14.00 $13.56 9,289
2020-10-21 $13.97 $14.10 $13.79 $13.96 $13.52 33,587
2020-10-20 $13.80 $14.04 $13.80 $14.04 $13.60 16,270
2020-10-19 $13.68 $14.06 $13.59 $13.92 $13.48 48,263
2020-10-16 $14.28 $14.28 $13.66 $13.67 $13.24 15,193
2020-10-15 $13.70 $14.39 $13.58 $14.39 $13.93 55,131
2020-10-14 $14.28 $14.40 $13.83 $13.83 $13.39 34,309
2020-10-13 $13.94 $14.31 $13.65 $14.00 $13.56 31,986
2020-10-12 $14.34 $14.40 $14.05 $14.12 $13.67 14,012
2020-10-09 $14.00 $14.43 $13.91 $14.38 $13.93 13,383
2020-10-08 $14.52 $14.61 $13.74 $13.80 $13.36 40,910
2020-10-07 $14.58 $14.75 $14.17 $14.18 $13.73 28,903
2020-10-06 $14.80 $14.83 $14.37 $14.37 $13.92 16,980
2020-10-05 $14.61 $15.18 $14.61 $14.88 $14.41 11,649
2020-10-02 $14.42 $14.98 $14.21 $14.79 $14.32 8,569
2020-10-01 $13.91 $14.91 $13.91 $14.62 $14.16 29,529
2020-09-30 $14.55 $14.61 $13.76 $13.92 $13.48 32,553
2020-09-29 $14.02 $14.56 $13.82 $14.50 $14.04 28,538
2020-09-28 $14.14 $14.45 $13.97 $14.03 $13.59 14,375
2020-09-25 $13.62 $14.03 $13.41 $14.01 $13.57 27,223
2020-09-24 $13.80 $13.83 $13.38 $13.62 $13.19 58,509
2020-09-23 $13.91 $14.35 $13.68 $13.68 $13.25 73,611
2020-09-22 $14.81 $14.90 $13.70 $13.93 $13.49 113,351
2020-09-21 $15.78 $16.68 $14.44 $14.57 $14.11 90,613
2020-09-18 $13.47 $17.45 $13.32 $14.94 $14.47 461,654
2020-09-17 $13.39 $13.63 $13.10 $13.40 $12.98 49,185
2020-09-16 $13.36 $13.83 $13.31 $13.49 $13.06 13,439
2020-09-15 $13.22 $13.49 $13.05 $13.38 $12.96 17,529
2020-09-14 $13.39 $13.76 $13.01 $13.22 $12.80 81,313
2020-09-11 $13.22 $13.46 $13.21 $13.37 $12.95 11,237
2020-09-10 $13.46 $13.73 $13.05 $13.29 $12.87 16,457
2020-09-09 $13.13 $13.81 $13.13 $13.50 $13.07 31,659
2020-09-08 $13.43 $13.43 $13.05 $13.07 $12.66 23,192
2020-09-04 $13.91 $14.07 $13.25 $13.60 $13.17 28,599
2020-09-03 $14.33 $14.52 $13.86 $14.00 $13.56 17,883
2020-09-02 $14.23 $15.42 $14.15 $14.37 $13.92 39,588
2020-09-01 $14.34 $14.58 $13.90 $14.05 $13.61 76,176
2020-08-31 $15.50 $15.51 $13.86 $14.50 $14.04 48,998
2020-08-28 $14.87 $15.31 $14.84 $15.28 $14.80 46,983
2020-08-27 $15.79 $15.79 $14.60 $14.69 $14.23 64,197
2020-08-26 $14.88 $16.20 $14.34 $15.85 $15.35 47,282
2020-08-25 $15.00 $15.00 $12.52 $14.42 $13.96 101,827
2020-08-24 $13.85 $14.41 $13.72 $14.41 $13.95 16,087
2020-08-21 $13.43 $13.92 $13.43 $13.82 $13.38 18,297
2020-08-20 $14.01 $14.01 $13.51 $13.59 $13.16 39,097
2020-08-19 $14.32 $14.43 $13.91 $14.08 $13.63 21,253
2020-08-18 $14.56 $14.56 $14.09 $14.35 $13.90 17,459
2020-08-17 $14.68 $14.75 $14.50 $14.64 $14.18 15,167
2020-08-14 $14.76 $14.78 $14.57 $14.76 $14.29 11,639
2020-08-13 $14.96 $14.98 $14.67 $14.90 $14.43 15,085
2020-08-12 $14.83 $14.98 $14.68 $14.97 $14.50 17,203
2020-08-11 $14.50 $14.96 $14.50 $14.72 $14.25 26,023
2020-08-10 $14.12 $14.48 $13.98 $14.48 $14.02 11,010
2020-08-07 $13.86 $14.20 $13.62 $14.16 $13.71 24,757
2020-08-06 $14.25 $14.42 $13.93 $13.99 $13.55 13,141
2020-08-05 $15.00 $15.00 $14.21 $14.37 $13.92 16,975
2020-08-04 $13.99 $14.89 $13.99 $14.89 $14.42 25,237
2020-08-03 $13.20 $14.36 $13.20 $14.10 $13.65 48,454
2020-07-31 $13.72 $13.72 $12.99 $13.23 $12.81 40,535
2020-07-30 $13.73 $14.00 $13.38 $13.71 $13.28 11,768
2020-07-29 $14.17 $14.37 $13.69 $13.83 $13.39 13,401
2020-07-28 $13.81 $14.24 $13.68 $14.20 $13.75 17,944
2020-07-27 $14.54 $14.94 $13.50 $13.87 $13.43 40,745
2020-07-24 $14.97 $14.97 $14.50 $14.62 $14.16 20,950
2020-07-23 $15.05 $15.15 $14.81 $14.97 $14.50 9,051
2020-07-22 $15.00 $15.13 $14.90 $15.08 $14.60 19,508
2020-07-21 $15.10 $15.55 $14.84 $15.13 $14.65 48,901
2020-07-20 $15.37 $15.56 $14.85 $14.94 $14.47 17,143
2020-07-17 $15.71 $15.83 $15.12 $15.37 $14.88 16,111
2020-07-16 $15.14 $15.86 $14.89 $15.80 $15.30 29,234
2020-07-15 $15.12 $15.71 $15.10 $15.19 $14.71 49,063
2020-07-14 $14.60 $15.30 $14.48 $15.06 $14.58 14,508
2020-07-13 $14.76 $14.99 $14.64 $14.84 $14.37 29,381
2020-07-10 $14.76 $14.91 $14.35 $14.59 $14.13 22,102
2020-07-09 $15.49 $15.89 $14.82 $14.90 $14.43 26,333
2020-07-08 $16.11 $16.36 $15.45 $15.58 $15.09 34,308
2020-07-07 $16.61 $16.61 $15.64 $16.17 $15.66 43,136
2020-07-06 $16.20 $16.83 $16.06 $16.83 $16.30 124,309
2020-07-02 $16.25 $16.58 $15.90 $16.14 $15.63 25,156
2020-07-01 $15.98 $16.17 $15.78 $16.05 $15.54 18,118
2020-06-30 $16.09 $16.19 $15.71 $16.02 $15.51 34,431
2020-06-29 $16.52 $16.52 $15.78 $16.23 $15.72 46,531
2020-06-26 $16.15 $16.50 $15.83 $16.50 $15.98 24,473
2020-06-25 $16.91 $16.91 $15.87 $16.25 $15.74 42,073
2020-06-24 $16.88 $16.95 $16.29 $16.92 $16.38 43,239
2020-06-23 $17.15 $17.15 $16.70 $17.06 $16.52 29,163
2020-06-22 $16.93 $17.50 $16.72 $17.05 $16.51 56,725
2020-06-19 $16.77 $17.14 $16.52 $16.93 $16.39 90,927
2020-06-18 $15.56 $16.56 $15.56 $16.49 $15.97 48,685
2020-06-17 $16.60 $16.97 $15.35 $15.75 $15.25 85,632
2020-06-16 $17.40 $18.19 $15.81 $16.61 $16.08 115,625
2020-06-15 $16.68 $18.21 $15.91 $16.62 $16.09 91,423
2020-06-12 $17.32 $18.15 $17.18 $17.50 $16.95 35,378
2020-06-11 $17.54 $17.66 $16.58 $16.93 $16.39 67,703
2020-06-10 $18.28 $19.10 $17.61 $18.40 $17.82 38,853
2020-06-09 $19.16 $19.16 $18.34 $18.37 $17.79 31,964
2020-06-08 $18.86 $19.66 $18.86 $19.39 $18.78 59,614
2020-06-05 $19.05 $19.60 $18.92 $19.20 $18.59 39,326
2020-06-04 $18.31 $18.85 $18.07 $18.81 $18.22 39,359
2020-06-03 $17.33 $18.45 $17.28 $18.42 $17.84 48,537
2020-06-02 $17.01 $17.23 $16.92 $17.01 $16.47 16,919
2020-06-01 $17.32 $17.46 $16.91 $16.92 $16.38 30,321
2020-05-29 $16.92 $17.19 $16.31 $17.11 $16.57 69,877
2020-05-28 $17.42 $17.53 $16.92 $17.00 $16.46 42,253
2020-05-27 $18.00 $18.00 $17.07 $17.30 $16.75 25,307
2020-05-26 $16.76 $17.81 $16.76 $17.70 $17.14 48,312
2020-05-22 $16.43 $17.09 $15.97 $16.51 $15.99 30,330
2020-05-21 $16.63 $16.70 $16.02 $16.33 $15.81 36,747
2020-05-20 $16.48 $16.68 $16.35 $16.60 $16.07 38,289
2020-05-19 $15.36 $16.73 $15.21 $16.36 $15.84 69,009
2020-05-18 $14.32 $15.69 $14.30 $15.38 $14.89 92,774
2020-05-15 $14.45 $14.69 $13.97 $14.30 $13.85 80,267
2020-05-14 $15.00 $15.06 $14.23 $14.58 $14.12 101,610
2020-05-13 $17.07 $17.10 $14.75 $15.21 $14.73 89,363
2020-05-12 $16.79 $17.04 $16.35 $16.88 $16.35 53,220
2020-05-11 $16.85 $16.86 $16.55 $16.70 $16.17 36,269
2020-05-08 $16.63 $16.90 $16.49 $16.70 $16.17 77,972
2020-05-07 $16.51 $16.71 $16.20 $16.41 $15.89 52,525
2020-05-06 $17.03 $17.03 $16.29 $16.41 $15.89 34,927
2020-05-05 $16.55 $17.69 $16.55 $17.04 $16.50 46,877
2020-05-04 $17.25 $17.25 $16.33 $16.46 $15.94 23,846
2020-05-01 $17.34 $17.34 $16.81 $17.25 $16.70 78,598
2020-04-30 $17.97 $18.15 $17.10 $17.70 $17.14 30,768
2020-04-29 $17.99 $18.18 $17.79 $18.06 $17.49 53,306
2020-04-28 $17.49 $17.90 $17.08 $17.51 $16.96 53,673
2020-04-27 $15.51 $17.27 $15.50 $16.97 $16.43 40,102
2020-04-24 $15.51 $15.72 $15.33 $15.60 $15.11 34,254
2020-04-23 $14.66 $15.32 $14.66 $15.31 $14.83 99,253
2020-04-22 $15.00 $15.12 $14.73 $14.73 $14.26 42,901
2020-04-21 $15.36 $15.36 $14.74 $14.94 $14.47 28,931
2020-04-20 $15.56 $15.78 $14.74 $15.57 $15.08 62,880
2020-04-17 $16.04 $16.39 $15.73 $15.73 $15.23 36,319
2020-04-16 $16.03 $16.03 $15.18 $15.66 $15.16 50,655
2020-04-15 $16.88 $16.88 $15.65 $15.83 $15.33 36,573
2020-04-14 $17.25 $17.43 $16.88 $17.26 $16.71 73,710
2020-04-13 $17.05 $17.05 $16.79 $16.93 $16.39 118,176
2020-04-09 $16.84 $17.23 $16.45 $17.03 $16.49 71,898
2020-04-08 $15.02 $16.49 $15.02 $16.42 $15.90 34,890
2020-04-07 $13.85 $15.50 $13.52 $15.07 $14.59 101,151
2020-04-06 $13.50 $14.01 $13.06 $13.42 $13.00 176,653
2020-04-03 $13.36 $13.92 $13.08 $13.10 $12.69 86,821
2020-04-02 $13.40 $13.83 $12.80 $13.38 $12.96 174,542
2020-04-01 $13.98 $14.23 $13.52 $13.80 $13.36 151,340
2020-03-31 $14.14 $14.90 $14.14 $14.21 $13.76 95,840
2020-03-30 $15.37 $15.37 $13.93 $14.07 $13.62 78,597
2020-03-27 $15.50 $15.72 $15.10 $15.27 $14.79 131,980
2020-03-26 $15.19 $15.77 $15.12 $15.63 $15.14 84,217
2020-03-25 $15.45 $15.45 $14.72 $15.15 $14.67 859,109
2020-03-24 $14.50 $15.42 $14.31 $15.18 $14.70 107,124
2020-03-23 $14.01 $14.30 $13.62 $14.11 $13.66 103,527
2020-03-20 $12.93 $14.67 $12.50 $14.66 $13.96 106,238
2020-03-19 $11.21 $13.42 $11.21 $12.98 $12.36 175,451
2020-03-18 $12.00 $12.34 $11.01 $11.58 $11.03 177,702
2020-03-17 $12.27 $13.50 $12.26 $12.49 $11.89 54,729
2020-03-16 $14.23 $15.44 $12.06 $12.35 $11.76 92,060
2020-03-13 $17.19 $17.23 $15.58 $16.00 $15.23 37,822
2020-03-12 $16.85 $17.11 $16.08 $16.78 $15.98 163,104
2020-03-11 $17.28 $18.40 $17.06 $17.87 $17.02 144,149
2020-03-10 $17.20 $18.27 $17.10 $17.99 $17.13 122,856
2020-03-09 $18.20 $19.11 $16.85 $16.90 $16.09 81,815
2020-03-06 $19.06 $20.54 $19.06 $19.56 $18.62 115,029
2020-03-05 $19.46 $19.50 $18.83 $19.46 $18.53 80,115
2020-03-04 $21.57 $21.62 $19.96 $20.01 $19.05 116,746
2020-03-03 $23.39 $23.39 $21.83 $22.28 $21.21 39,065
2020-03-02 $22.90 $23.54 $22.13 $23.54 $22.41 26,090
2020-02-28 $21.84 $23.09 $21.50 $22.89 $21.80 62,363
2020-02-27 $22.71 $23.57 $22.03 $22.35 $21.28 66,863
2020-02-26 $23.66 $24.01 $22.88 $23.13 $22.02 71,359
2020-02-25 $24.77 $24.92 $23.59 $23.60 $22.47 46,669
2020-02-24 $24.90 $25.03 $24.39 $24.59 $23.41 76,498
2020-02-21 $26.10 $26.10 $25.53 $25.71 $24.48 19,578
2020-02-20 $25.84 $26.24 $25.46 $26.17 $24.92 20,343
2020-02-19 $25.25 $25.98 $25.25 $25.98 $24.74 18,396
2020-02-18 $25.40 $25.52 $24.85 $25.28 $24.07 37,706
2020-02-14 $25.68 $25.94 $25.58 $25.74 $24.51 25,082
2020-02-13 $26.02 $26.18 $25.69 $25.90 $24.66 34,057
2020-02-12 $26.18 $26.22 $25.64 $26.14 $24.89 32,878
2020-02-11 $25.56 $25.73 $25.43 $25.58 $24.36 42,000
2020-02-10 $25.41 $25.56 $25.03 $25.46 $24.24 28,821
2020-02-07 $25.13 $25.49 $24.99 $25.41 $24.19 102,258
2020-02-06 $25.00 $25.39 $24.76 $25.11 $23.91 64,346
2020-02-05 $24.31 $25.14 $24.24 $24.93 $23.74 52,286
2020-02-04 $24.71 $24.71 $24.08 $24.10 $22.95 52,653
2020-02-03 $25.52 $25.77 $24.59 $24.61 $23.43 53,888
2020-01-31 $24.56 $25.68 $24.56 $25.48 $24.26 59,868
2020-01-30 $24.63 $24.67 $24.34 $24.62 $23.44 26,050
2020-01-29 $25.14 $25.14 $24.70 $24.81 $23.62 37,653
2020-01-28 $24.75 $25.15 $24.53 $25.14 $23.94 50,841
2020-01-27 $24.49 $24.65 $24.26 $24.55 $23.38 30,003
2020-01-24 $25.10 $25.10 $24.51 $24.80 $23.61 27,166
2020-01-23 $25.27 $25.43 $24.95 $24.95 $23.76 28,774
2020-01-22 $25.80 $26.07 $25.06 $25.26 $24.05 81,908
2020-01-21 $25.72 $26.00 $25.67 $25.80 $24.57 56,856
2020-01-17 $26.05 $26.17 $25.63 $25.72 $24.49 38,590
2020-01-16 $26.23 $26.35 $25.64 $25.92 $24.68 62,716
2020-01-15 $25.91 $26.17 $25.75 $26.12 $24.87 94,943
2020-01-14 $26.23 $26.25 $25.63 $25.94 $24.70 52,960
2020-01-13 $25.76 $26.37 $25.58 $26.28 $25.02 44,837
2020-01-10 $25.50 $25.87 $25.30 $25.68 $24.45 56,011
2020-01-09 $25.58 $25.70 $25.28 $25.41 $24.19 75,578
2020-01-08 $25.33 $25.54 $25.19 $25.39 $24.18 40,668
2020-01-07 $25.25 $25.74 $25.08 $25.43 $24.21 47,309
2020-01-06 $25.26 $25.45 $24.88 $25.35 $24.14 33,019
2020-01-03 $25.00 $25.49 $24.68 $25.34 $24.13 48,172
2020-01-02 $25.19 $25.32 $25.08 $25.26 $24.05 42,961
2019-12-31 $25.05 $25.15 $25.05 $25.13 $23.93 109,052
2019-12-30 $25.03 $25.18 $24.92 $25.10 $23.90 32,123
2019-12-27 $25.05 $25.10 $24.74 $25.03 $23.83 26,745
2019-12-26 $25.00 $25.20 $24.66 $25.08 $23.88 82,555
2019-12-24 $25.02 $25.33 $24.83 $25.02 $23.82 43,731
2019-12-23 $24.98 $25.07 $24.68 $25.04 $23.84 63,138
2019-12-20 $25.45 $25.45 $24.70 $25.01 $23.59 266,598
2019-12-19 $24.17 $25.09 $24.17 $25.07 $23.64 67,624
2019-12-18 $24.54 $24.78 $24.09 $24.22 $22.84 119,531
2019-12-17 $24.09 $24.61 $24.09 $24.52 $23.13 46,060
2019-12-16 $23.69 $24.20 $23.69 $24.14 $22.77 84,829
2019-12-13 $23.14 $23.69 $23.11 $23.60 $22.26 38,040
2019-12-12 $22.75 $23.02 $21.53 $23.02 $21.71 169,184
2019-12-11 $22.49 $23.04 $22.32 $22.65 $21.36 104,377
2019-12-10 $22.95 $23.46 $22.45 $22.50 $21.22 179,067
2019-12-09 $23.02 $23.32 $22.74 $22.96 $21.65 55,252
2019-12-06 $23.29 $23.48 $22.88 $22.88 $21.58 87,586
2019-12-05 $24.02 $24.02 $23.25 $23.29 $21.97 33,679
2019-12-04 $23.30 $24.28 $23.15 $23.70 $22.35 40,003
2019-12-03 $23.93 $23.93 $23.21 $23.30 $21.98 39,124
2019-12-02 $23.85 $24.06 $23.82 $23.98 $22.62 48,502
2019-11-29 $24.02 $24.20 $23.74 $24.00 $22.64 29,511
2019-11-27 $24.39 $24.87 $24.00 $24.00 $22.64 32,644
2019-11-26 $24.31 $24.71 $23.99 $24.50 $23.11 123,873
2019-11-25 $23.01 $24.70 $22.51 $24.25 $22.87 172,522
2019-11-22 $23.69 $24.10 $23.09 $23.32 $21.99 39,658
2019-11-21 $24.05 $24.14 $23.46 $23.75 $22.40 49,106
2019-11-20 $24.61 $24.61 $24.16 $24.19 $22.81 34,008
2019-11-19 $24.61 $24.84 $24.61 $24.72 $23.31 24,985
2019-11-18 $24.60 $24.60 $24.40 $24.51 $23.12 33,627
2019-11-15 $24.88 $25.01 $24.60 $24.67 $23.27 22,904
2019-11-14 $25.11 $25.15 $24.82 $24.87 $23.46 49,101
2019-11-13 $24.82 $25.28 $24.82 $25.12 $23.69 70,513
2019-11-12 $24.31 $24.98 $24.31 $24.90 $23.48 38,767
2019-11-11 $24.01 $24.53 $24.01 $24.34 $22.96 112,353
2019-11-08 $24.41 $24.54 $24.28 $24.34 $22.96 32,246
2019-11-07 $24.80 $24.80 $24.29 $24.39 $23.00 44,776
2019-11-06 $24.78 $24.78 $24.45 $24.65 $23.25 35,369
2019-11-05 $24.89 $25.07 $24.70 $24.80 $23.39 49,675
2019-11-04 $25.36 $25.42 $24.80 $24.80 $23.39 104,068
2019-11-01 $24.49 $25.49 $24.49 $25.35 $23.91 45,341
2019-10-31 $24.84 $24.84 $23.96 $24.53 $23.14 47,511
2019-10-30 $24.74 $24.90 $24.54 $24.77 $23.36 75,075
2019-10-29 $24.62 $24.94 $24.62 $24.90 $23.48 30,848
2019-10-28 $24.92 $25.06 $24.62 $24.71 $23.30 100,300
2019-10-25 $25.63 $25.75 $24.83 $24.93 $23.51 33,004
2019-10-24 $26.45 $26.45 $25.49 $25.62 $24.16 121,350
2019-10-23 $25.90 $26.38 $25.79 $26.32 $24.82 42,442
2019-10-22 $25.52 $25.98 $25.52 $25.98 $24.50 39,820
2019-10-21 $25.03 $25.57 $25.03 $25.43 $23.98 21,941
2019-10-18 $24.87 $25.09 $24.78 $25.06 $23.63 37,271
2019-10-17 $24.63 $25.09 $24.63 $24.92 $23.50 64,781
2019-10-16 $24.27 $24.85 $24.26 $24.53 $23.14 38,668
2019-10-15 $24.59 $24.59 $24.00 $24.27 $22.89 75,078
2019-10-14 $24.19 $24.32 $23.89 $24.25 $22.87 21,233
2019-10-11 $24.05 $24.61 $24.05 $24.20 $22.82 38,591
2019-10-10 $24.28 $25.00 $23.95 $24.06 $22.69 93,400
2019-10-09 $24.91 $25.01 $24.18 $24.28 $22.90 68,967
2019-10-08 $24.82 $24.88 $24.55 $24.84 $23.43 28,539
2019-10-07 $24.86 $25.13 $24.62 $24.82 $23.41 34,672
2019-10-04 $24.90 $24.97 $24.56 $24.88 $23.47 22,800
2019-10-03 $24.80 $25.05 $24.50 $24.79 $23.38 40,665
2019-10-02 $23.72 $24.76 $23.38 $24.71 $23.30 83,153
2019-10-01 $24.91 $24.91 $24.01 $24.06 $22.69 30,405
2019-09-30 $25.00 $25.37 $24.65 $24.79 $23.38 43,963
2019-09-27 $25.54 $25.59 $24.84 $25.06 $23.63 52,721
2019-09-26 $26.10 $26.16 $25.26 $25.49 $24.04 32,835
2019-09-25 $26.14 $26.32 $25.89 $26.13 $24.64 58,145
2019-09-24 $26.98 $27.15 $26.32 $26.42 $24.69 89,963
2019-09-23 $27.17 $27.17 $26.92 $26.99 $25.22 59,073
2019-09-20 $27.09 $27.32 $27.00 $27.28 $25.49 39,524
2019-09-19 $27.35 $27.39 $27.00 $27.04 $25.27 55,775
2019-09-18 $27.95 $28.15 $27.01 $27.29 $25.50 30,498
2019-09-17 $28.34 $28.34 $27.97 $28.06 $26.22 20,390
2019-09-16 $28.21 $28.94 $28.21 $28.46 $26.60 70,358
2019-09-13 $28.19 $28.55 $28.07 $28.39 $26.53 57,263
2019-09-12 $27.54 $28.83 $27.54 $28.07 $26.23 79,146
2019-09-11 $28.49 $28.49 $27.43 $27.66 $25.85 214,009
2019-09-10 $27.62 $28.60 $27.40 $28.49 $26.63 62,767
2019-09-09 $27.30 $27.72 $27.11 $27.55 $25.75 36,526
2019-09-06 $27.57 $27.85 $27.03 $27.42 $25.63 47,550
2019-09-05 $27.02 $27.57 $26.85 $27.51 $25.71 60,456
2019-09-04 $26.52 $27.12 $26.37 $26.89 $25.13 62,668
2019-09-03 $25.65 $26.67 $25.25 $26.51 $24.77 80,641
2019-08-30 $26.02 $26.39 $25.66 $25.74 $24.06 79,296
2019-08-29 $26.19 $26.69 $25.68 $25.91 $24.21 87,178
2019-08-28 $24.17 $26.60 $24.17 $26.29 $24.57 186,349
2019-08-27 $27.15 $27.15 $25.60 $25.82 $24.13 96,745
2019-08-26 $26.86 $27.38 $26.77 $26.90 $25.14 53,345
2019-08-23 $27.38 $27.38 $26.78 $26.79 $25.04 44,116
2019-08-22 $27.47 $28.10 $27.23 $27.26 $25.48 125,058
2019-08-21 $27.64 $27.92 $27.07 $27.37 $25.58 105,087
2019-08-20 $27.85 $28.01 $27.46 $27.58 $25.77 92,623
2019-08-19 $28.53 $28.53 $27.89 $27.97 $26.14 35,197
2019-08-16 $28.38 $28.89 $28.18 $28.21 $26.36 43,590
2019-08-15 $28.53 $28.70 $28.09 $28.39 $26.53 29,675
2019-08-14 $28.35 $28.68 $28.30 $28.61 $26.74 93,028
2019-08-13 $28.15 $28.93 $28.15 $28.65 $26.77 37,293
2019-08-12 $28.08 $28.55 $28.01 $28.30 $26.45 48,887
2019-08-09 $28.71 $29.27 $28.06 $28.44 $26.58 30,716
2019-08-08 $28.39 $28.94 $28.20 $28.84 $26.95 44,873
2019-08-07 $28.14 $28.63 $27.75 $28.34 $26.49 49,723
2019-08-06 $28.86 $29.21 $28.25 $28.44 $26.58 48,555
2019-08-05 $29.17 $29.17 $28.54 $28.57 $26.70 46,632
2019-08-02 $29.54 $29.54 $29.00 $29.41 $27.49 45,056
2019-08-01 $29.28 $29.92 $29.14 $29.50 $27.57 62,088
2019-07-31 $29.18 $29.80 $28.97 $29.18 $27.27 33,378
2019-07-30 $29.94 $30.08 $28.82 $29.10 $27.20 113,704
2019-07-29 $29.58 $30.27 $29.49 $29.96 $28.00 122,963
2019-07-26 $29.54 $29.94 $29.47 $29.61 $27.67 51,541
2019-07-25 $29.83 $30.04 $29.53 $29.54 $27.61 31,205
2019-07-24 $29.81 $30.05 $29.02 $29.85 $27.90 46,043
2019-07-23 $29.99 $30.21 $29.70 $29.81 $27.86 67,075
2019-07-22 $29.82 $30.05 $29.41 $29.93 $27.97 144,852
2019-07-19 $30.41 $30.59 $29.73 $29.73 $27.78 56,977
2019-07-18 $30.11 $30.54 $29.58 $30.17 $28.20 110,544
2019-07-17 $30.65 $30.93 $30.18 $30.26 $28.28 38,696
2019-07-16 $30.15 $31.08 $30.01 $30.70 $28.69 70,116
2019-07-15 $30.63 $30.65 $30.05 $30.11 $28.14 42,882
2019-07-12 $30.58 $30.78 $30.36 $30.48 $28.49 38,900
2019-07-11 $30.74 $30.98 $30.30 $30.50 $28.50 78,243
2019-07-10 $30.81 $30.98 $30.73 $30.79 $28.77 60,414
2019-07-09 $30.61 $30.92 $30.20 $30.71 $28.70 276,703
2019-07-08 $30.75 $31.28 $30.62 $30.64 $28.63 100,367
2019-07-05 $30.00 $30.62 $29.94 $30.57 $28.57 280,436
2019-07-03 $30.09 $30.34 $29.82 $29.86 $27.91 36,265
2019-07-02 $30.50 $30.61 $30.02 $30.09 $28.12 67,586
2019-07-01 $30.57 $30.57 $30.10 $30.46 $28.47 71,440
2019-06-28 $30.00 $30.25 $30.00 $30.09 $28.12 177,682
2019-06-27 $29.94 $30.43 $29.91 $30.00 $28.04 221,015
2019-06-26 $30.71 $30.82 $30.01 $30.09 $28.12 66,916
2019-06-25 $31.09 $31.33 $30.54 $30.60 $28.60 50,529
2019-06-24 $31.81 $32.33 $30.98 $31.36 $29.31 134,159
2019-06-21 $31.93 $32.11 $31.23 $31.50 $29.44 75,359
2019-06-20 $32.19 $32.21 $31.18 $31.82 $29.74 30,639
2019-06-19 $32.50 $32.50 $31.70 $31.83 $29.75 88,522
2019-06-18 $31.31 $33.12 $31.31 $32.69 $30.32 254,284
2019-06-17 $31.41 $31.75 $31.27 $31.31 $29.04 82,426
2019-06-14 $31.47 $31.84 $31.07 $31.55 $29.26 85,724
2019-06-13 $31.31 $31.65 $30.90 $31.45 $29.17 114,209
2019-06-12 $31.54 $31.65 $31.00 $31.00 $28.75 15,199
2019-06-11 $31.93 $32.29 $31.46 $31.74 $29.44 27,882
2019-06-10 $31.63 $32.06 $31.53 $31.77 $29.47 44,146
2019-06-07 $31.91 $32.22 $31.68 $31.75 $29.45 28,447
2019-06-06 $32.52 $32.52 $31.68 $32.03 $29.71 55,792
2019-06-05 $31.36 $32.53 $31.36 $32.01 $29.69 73,780
2019-06-04 $31.59 $32.31 $30.86 $31.35 $29.08 263,899
2019-06-03 $31.01 $31.76 $30.92 $31.52 $29.24 82,894
2019-05-31 $31.75 $32.38 $30.87 $31.11 $28.86 28,276
2019-05-30 $32.39 $32.71 $31.83 $31.88 $29.57 59,971
2019-05-29 $32.40 $32.73 $32.20 $32.47 $30.12 52,177
2019-05-28 $33.07 $33.81 $32.49 $32.50 $30.15 78,304
2019-05-24 $33.14 $33.14 $32.70 $32.98 $30.59 20,694
2019-05-23 $33.48 $33.48 $32.75 $32.95 $30.56 67,237
2019-05-22 $33.74 $34.50 $33.20 $33.72 $31.28 314,537
2019-05-21 $32.00 $34.07 $31.55 $33.86 $31.41 156,972
2019-05-20 $33.78 $34.75 $33.37 $33.87 $31.42 21,466
2019-05-17 $33.50 $34.00 $33.32 $33.82 $31.37 22,042
2019-05-16 $32.98 $34.68 $32.98 $33.75 $31.31 25,861
2019-05-15 $32.65 $32.83 $32.34 $32.68 $30.31 18,679
2019-05-14 $32.38 $33.05 $32.06 $32.90 $30.52 32,553
2019-05-13 $31.74 $32.57 $31.74 $32.38 $30.03 19,684
2019-05-10 $32.50 $32.55 $31.81 $32.47 $30.12 29,471
2019-05-09 $32.92 $32.92 $32.29 $32.42 $30.07 36,088
2019-05-08 $33.88 $34.05 $33.08 $33.36 $30.94 26,007
2019-05-07 $34.57 $34.99 $33.79 $33.88 $31.43 27,558
2019-05-06 $34.54 $34.96 $34.05 $34.72 $32.20 42,593
2019-05-03 $35.41 $35.51 $34.77 $35.05 $32.51 13,026
2019-05-02 $36.45 $36.47 $35.17 $35.21 $32.66 18,362
2019-05-01 $36.68 $36.93 $36.20 $36.20 $33.58 36,150
2019-04-30 $36.99 $37.00 $36.40 $36.77 $34.11 29,680
2019-04-29 $36.50 $37.06 $36.50 $36.92 $34.25 20,493
2019-04-26 $36.42 $36.55 $36.24 $36.51 $33.87 12,155
2019-04-25 $36.76 $36.76 $35.80 $36.40 $33.76 25,741
2019-04-24 $36.76 $36.99 $36.65 $36.81 $34.14 20,527
2019-04-23 $36.84 $37.00 $36.53 $36.83 $34.16 18,563
2019-04-22 $36.86 $37.32 $36.58 $36.80 $34.13 44,093
2019-04-18 $36.84 $37.21 $36.63 $36.94 $34.26 68,888
2019-04-17 $36.87 $36.93 $36.40 $36.93 $34.25 28,067
2019-04-16 $36.33 $36.90 $36.22 $36.77 $34.11 61,872
2019-04-15 $36.50 $36.55 $36.02 $36.20 $33.58 24,679
2019-04-12 $36.85 $36.93 $36.36 $36.50 $33.86 5,925
2019-04-11 $36.52 $36.85 $36.46 $36.69 $34.03 11,727
2019-04-10 $36.28 $36.81 $36.23 $36.46 $33.82 19,282
2019-04-09 $35.71 $36.39 $35.71 $36.23 $33.61 20,431
2019-04-08 $35.09 $36.10 $35.09 $35.96 $33.35 14,122
2019-04-05 $35.38 $35.45 $34.99 $35.08 $32.54 24,495
2019-04-04 $35.46 $36.13 $35.05 $35.37 $32.81 23,849
2019-04-03 $34.79 $35.55 $34.60 $35.46 $32.89 64,490
2019-04-02 $35.38 $35.38 $34.62 $34.72 $32.20 18,277
2019-04-01 $34.44 $35.58 $33.90 $35.27 $32.71 128,542
2019-03-29 $34.56 $34.66 $33.87 $34.15 $31.68 15,031
2019-03-28 $34.56 $35.01 $34.18 $34.23 $31.75 65,337
2019-03-27 $34.46 $35.12 $34.06 $34.56 $32.06 64,541
2019-03-26 $33.80 $34.56 $33.50 $34.56 $32.06 68,974
2019-03-25 $33.16 $33.80 $33.03 $33.79 $31.34 120,320
2019-03-22 $33.90 $33.90 $33.23 $33.31 $30.69 66,166
2019-03-21 $34.04 $34.49 $33.88 $33.96 $31.29 33,174
2019-03-20 $34.38 $34.99 $33.91 $34.04 $31.36 15,854
2019-03-19 $34.52 $34.77 $34.33 $34.69 $31.96 21,138
2019-03-18 $34.20 $34.82 $34.13 $34.50 $31.78 61,841
2019-03-15 $34.51 $34.95 $33.81 $34.13 $31.44 86,275
2019-03-14 $34.09 $34.68 $33.59 $34.22 $31.53 251,021
2019-03-13 $35.10 $35.39 $33.77 $33.93 $31.26 49,960
2019-03-12 $36.04 $36.04 $34.80 $34.95 $32.20 39,820
2019-03-11 $37.43 $37.77 $35.50 $35.58 $32.78 48,701
2019-03-08 $36.40 $36.94 $36.34 $36.65 $33.77 28,437
2019-03-07 $36.43 $36.93 $36.42 $36.62 $33.74 19,650
2019-03-06 $37.16 $37.40 $36.80 $36.89 $33.99 30,662
2019-03-05 $37.33 $37.58 $36.58 $37.20 $34.27 38,662
2019-03-04 $37.26 $37.85 $36.98 $37.37 $34.43 33,508
2019-03-01 $36.91 $37.95 $36.85 $37.01 $34.10 35,579
2019-02-28 $36.35 $37.00 $36.22 $36.90 $34.00 80,675
2019-02-27 $37.83 $38.50 $36.87 $36.99 $34.08 89,923
2019-02-26 $37.02 $37.91 $36.68 $37.86 $34.88 30,184
2019-02-25 $36.14 $37.24 $35.87 $37.06 $34.14 74,951
2019-02-22 $35.22 $36.23 $34.99 $36.04 $33.20 69,387
2019-02-21 $35.38 $35.71 $34.96 $35.22 $32.45 79,499
2019-02-20 $34.17 $36.50 $34.15 $35.41 $32.62 134,126
2019-02-19 $34.20 $34.46 $33.88 $34.03 $31.35 29,380
2019-02-15 $33.61 $34.42 $33.61 $34.42 $31.71 22,529
2019-02-14 $34.21 $34.48 $33.42 $33.60 $30.96 23,122
2019-02-13 $33.73 $34.28 $33.55 $34.19 $31.50 61,580
2019-02-12 $33.43 $33.69 $33.43 $33.69 $31.04 13,881
2019-02-11 $33.06 $33.60 $33.06 $33.43 $30.80 11,364
2019-02-08 $32.90 $33.46 $32.90 $33.09 $30.49 9,134
2019-02-07 $33.14 $33.24 $32.57 $33.01 $30.41 14,754
2019-02-06 $33.50 $33.58 $33.11 $33.33 $30.71 5,530
2019-02-05 $33.90 $33.99 $33.28 $33.45 $30.82 10,427
2019-02-04 $33.62 $34.32 $33.45 $33.74 $31.08 17,554
2019-02-01 $32.99 $33.91 $32.56 $33.59 $30.95 20,149
2019-01-31 $32.45 $32.98 $32.45 $32.95 $30.36 29,133
2019-01-30 $32.31 $32.86 $32.31 $32.66 $30.09 22,230
2019-01-29 $32.15 $32.80 $32.02 $32.68 $30.11 35,047
2019-01-28 $32.65 $32.69 $32.04 $32.15 $29.62 36,283
2019-01-25 $32.51 $32.80 $32.07 $32.80 $30.22 10,228
2019-01-24 $32.44 $33.14 $32.37 $32.40 $29.85 36,512
2019-01-23 $32.67 $33.44 $32.20 $32.40 $29.85 101,042
2019-01-22 $30.90 $32.51 $30.79 $32.51 $29.95 127,172
2019-01-18 $31.31 $31.59 $30.64 $31.19 $28.73 68,712
2019-01-17 $31.43 $32.03 $30.86 $31.01 $28.57 33,468
2019-01-16 $31.48 $32.40 $31.48 $31.75 $29.25 55,750
2019-01-15 $32.24 $32.86 $31.42 $31.79 $29.29 25,978
2019-01-14 $33.02 $33.43 $32.13 $32.32 $29.78 24,269
2019-01-11 $33.29 $33.47 $33.02 $33.02 $30.42 35,274
2019-01-10 $33.03 $33.84 $33.00 $33.61 $30.96 26,094
2019-01-09 $34.51 $34.51 $33.33 $33.53 $30.89 50,242
2019-01-08 $34.18 $34.59 $33.80 $34.41 $31.70 28,069
2019-01-07 $35.00 $35.20 $33.66 $34.12 $31.43 60,373
2019-01-04 $34.35 $35.07 $32.22 $34.81 $32.07 19,835
2019-01-03 $32.85 $33.90 $32.68 $33.89 $31.22 31,377
2019-01-02 $31.91 $33.00 $31.91 $32.84 $30.26 135,907
2018-12-31 $32.85 $33.04 $32.00 $32.06 $29.54 44,165
2018-12-28 $31.89 $32.73 $31.02 $32.28 $29.74 29,182
2018-12-27 $31.77 $32.95 $31.15 $31.63 $29.14 13,476
2018-12-26 $31.08 $32.33 $31.08 $32.18 $29.65 63,088
2018-12-24 $30.59 $31.07 $29.38 $31.00 $28.56 36,128
2018-12-21 $31.71 $31.81 $30.91 $31.13 $28.47 31,981
2018-12-20 $32.23 $33.11 $31.40 $31.63 $28.93 24,190
2018-12-19 $33.28 $33.28 $32.15 $32.42 $29.65 28,809
2018-12-18 $32.68 $33.49 $32.68 $33.07 $30.24 18,250
2018-12-17 $33.17 $33.17 $32.44 $32.67 $29.88 15,606
2018-12-14 $33.32 $34.19 $32.26 $33.16 $30.32 26,221
2018-12-13 $33.90 $34.80 $33.51 $33.73 $30.85 27,672
2018-12-12 $33.24 $35.17 $32.93 $33.90 $31.00 38,538
2018-12-11 $32.60 $32.62 $31.25 $32.50 $29.72 29,440
2018-12-10 $32.85 $33.19 $31.82 $32.27 $29.51 38,746
2018-12-07 $33.33 $33.88 $32.64 $32.84 $30.03 15,473
2018-12-06 $33.00 $34.10 $33.00 $33.32 $30.47 85,698
2018-12-04 $34.10 $34.10 $33.12 $33.50 $30.64 25,269
2018-12-03 $33.29 $34.91 $33.29 $34.10 $31.18 96,907
2018-11-30 $34.00 $34.28 $33.10 $33.11 $30.28 70,558
2018-11-29 $33.83 $34.37 $33.18 $34.00 $31.09 29,322
2018-11-28 $33.16 $34.62 $33.16 $33.96 $31.06 106,545
2018-11-27 $34.00 $34.40 $32.98 $33.17 $30.33 181,228
2018-11-26 $33.00 $34.54 $32.22 $34.00 $31.09 63,386
2018-11-23 $32.25 $33.49 $32.08 $32.80 $30.00 16,665
2018-11-21 $33.04 $33.44 $32.51 $32.58 $29.79 47,434
2018-11-20 $33.29 $33.80 $33.07 $33.07 $30.24 58,789
2018-11-19 $35.58 $35.58 $33.66 $33.95 $31.05 41,686
2018-11-16 $35.21 $35.71 $34.56 $35.51 $32.47 15,391
2018-11-15 $34.05 $35.34 $33.77 $35.20 $32.19 10,442
2018-11-14 $34.51 $34.73 $32.71 $34.27 $31.34 56,664
2018-11-13 $35.08 $35.53 $34.85 $34.85 $31.87 20,894
2018-11-12 $35.75 $35.75 $34.73 $35.09 $32.09 34,319
2018-11-09 $35.56 $36.58 $35.56 $36.10 $33.01 2,828
2018-11-08 $36.36 $36.54 $35.26 $35.55 $32.51 20,231
2018-11-07 $35.98 $36.72 $35.98 $36.45 $33.33 35,348
2018-11-06 $35.17 $35.84 $35.02 $35.79 $32.73 36,624
2018-11-05 $36.02 $36.02 $35.02 $35.16 $32.15 13,597
2018-11-02 $35.11 $36.05 $34.92 $36.03 $32.95 10,452
2018-11-01 $34.39 $35.19 $34.01 $35.04 $32.04 25,639
2018-10-31 $33.79 $34.73 $33.72 $34.12 $31.20 19,924
2018-10-30 $33.73 $33.75 $32.32 $33.50 $30.64 157,977
2018-10-29 $33.95 $34.98 $31.58 $33.51 $30.64 21,447
2018-10-26 $33.27 $34.12 $33.23 $33.80 $30.91 14,463
2018-10-25 $33.49 $34.10 $33.42 $33.66 $30.78 18,544
2018-10-24 $33.34 $33.88 $33.34 $33.43 $30.57 30,161
2018-10-23 $33.68 $33.86 $32.63 $33.52 $30.65 33,861
2018-10-22 $34.40 $34.45 $33.41 $33.90 $31.00 35,350
2018-10-19 $34.35 $35.34 $32.82 $34.37 $31.43 18,813
2018-10-18 $34.13 $35.74 $34.10 $34.13 $31.21 264,286
2018-10-17 $33.82 $34.40 $33.60 $34.40 $31.46 19,385
2018-10-16 $33.15 $34.00 $33.15 $33.85 $30.96 6,701
2018-10-15 $32.72 $33.92 $32.33 $33.05 $30.22 49,763
2018-10-12 $32.71 $32.99 $32.33 $32.80 $30.00 22,057
2018-10-11 $33.00 $33.27 $32.08 $32.60 $29.81 35,609
2018-10-10 $33.53 $33.54 $33.02 $33.28 $30.43 30,897
2018-10-09 $33.50 $33.79 $33.42 $33.49 $30.63 63,575
2018-10-08 $33.90 $33.90 $33.25 $33.61 $30.74 9,562
2018-10-05 $33.79 $34.04 $33.65 $33.90 $31.00 14,274
2018-10-04 $34.30 $34.55 $33.89 $34.02 $31.11 28,957
2018-10-03 $34.86 $34.98 $34.50 $34.50 $31.55 49,525
2018-10-02 $34.50 $34.99 $34.19 $34.86 $31.88 28,657
2018-10-01 $34.71 $34.91 $34.05 $34.39 $31.45 26,127
2018-09-28 $34.60 $34.75 $33.95 $34.40 $31.46 11,721
2018-09-27 $34.25 $34.95 $34.25 $34.55 $31.60 31,347
2018-09-26 $34.20 $34.40 $34.15 $34.25 $31.32 46,652
2018-09-25 $33.60 $34.30 $33.55 $34.20 $31.28 26,681
2018-09-24 $33.50 $34.15 $33.45 $33.80 $30.69 32,103
2018-09-21 $33.35 $34.00 $33.10 $33.45 $30.38 70,323
2018-09-20 $33.15 $33.60 $33.00 $33.40 $30.33 25,811
2018-09-19 $33.20 $33.35 $32.85 $33.05 $30.01 24,720
2018-09-18 $33.15 $33.40 $32.90 $33.25 $30.20 15,723
2018-09-17 $33.00 $33.98 $32.95 $32.95 $29.92 15,796
2018-09-14 $33.75 $33.75 $33.00 $33.00 $29.97 45,847
2018-09-13 $34.15 $34.50 $33.50 $33.55 $30.47 13,974
2018-09-12 $33.70 $34.85 $33.70 $34.15 $31.01 19,671
2018-09-11 $34.80 $35.10 $33.65 $33.65 $30.56 10,779
2018-09-10 $34.25 $34.95 $34.25 $34.95 $31.74 32,399
2018-09-07 $34.75 $35.15 $34.15 $34.30 $31.15 12,869
2018-09-06 $33.95 $35.15 $33.95 $34.70 $31.51 40,426
2018-09-05 $34.40 $34.40 $33.65 $34.00 $30.88 13,030
2018-09-04 $34.35 $35.40 $33.65 $34.40 $31.24 28,918
2018-08-31 $34.50 $34.50 $33.10 $34.10 $30.97 54,756
2018-08-30 $35.40 $35.40 $33.85 $34.40 $31.24 30,816
2018-08-29 $34.05 $34.30 $33.50 $34.30 $31.15 30,763
2018-08-28 $33.65 $34.35 $33.65 $34.05 $30.92 21,689
2018-08-27 $33.45 $33.70 $32.55 $33.65 $30.56 26,779
2018-08-24 $33.75 $34.00 $33.45 $33.50 $30.42 7,963
2018-08-23 $33.50 $33.60 $33.20 $33.50 $30.42 25,470
2018-08-22 $33.20 $33.80 $33.15 $33.45 $30.38 23,040
2018-08-21 $33.15 $33.60 $32.90 $33.40 $30.33 44,621
2018-08-20 $33.30 $33.30 $33.00 $33.15 $30.10 76,009
2018-08-17 $33.00 $33.55 $33.00 $33.30 $30.24 32,719
2018-08-16 $33.45 $33.50 $33.10 $33.20 $30.15 25,900
2018-08-15 $33.90 $33.90 $32.95 $33.30 $30.24 23,962
2018-08-14 $33.60 $34.20 $33.60 $33.95 $30.83 23,316
2018-08-13 $33.35 $33.80 $33.23 $33.60 $30.51 18,120
2018-08-10 $33.50 $33.60 $32.45 $33.40 $30.33 28,625
2018-08-09 $33.45 $33.90 $32.31 $33.60 $30.51 22,155
2018-08-08 $34.00 $34.00 $33.20 $33.65 $30.56 27,101
2018-08-07 $34.35 $34.50 $33.90 $34.10 $30.97 14,741
2018-08-06 $34.30 $35.05 $34.05 $34.20 $31.06 83,252
2018-08-03 $33.85 $34.60 $33.85 $34.50 $31.33 19,632
2018-08-02 $33.85 $34.45 $33.85 $34.30 $31.15 32,110
2018-08-01 $34.00 $34.35 $33.80 $34.15 $31.01 58,694
2018-07-31 $34.15 $34.45 $33.60 $34.05 $30.92 44,425
2018-07-30 $34.10 $34.50 $33.50 $34.20 $31.06 82,361
2018-07-27 $34.00 $34.60 $33.85 $34.50 $31.33 45,895
2018-07-26 $34.50 $34.50 $33.30 $34.00 $30.88 82,698
2018-07-25 $33.05 $34.85 $33.00 $34.65 $31.47 78,463
2018-07-24 $31.85 $33.65 $31.00 $33.05 $30.01 95,392
2018-07-23 $30.50 $31.00 $30.40 $30.75 $27.92 32,789
2018-07-20 $30.00 $31.05 $30.00 $30.70 $27.88 43,622
2018-07-19 $29.60 $30.00 $29.40 $29.85 $27.11 52,737
2018-07-18 $29.60 $29.90 $29.40 $29.80 $27.06 69,605
2018-07-17 $29.25 $29.75 $29.25 $29.55 $26.84 35,518
2018-07-16 $30.25 $30.25 $29.40 $29.50 $26.79 81,266
2018-07-13 $30.50 $30.55 $30.20 $30.40 $27.61 24,797
2018-07-12 $30.50 $30.65 $30.30 $30.35 $27.56 26,802
2018-07-11 $30.10 $30.75 $29.90 $30.50 $27.70 63,866
2018-07-10 $30.70 $30.85 $30.40 $30.40 $27.61 65,686
2018-07-09 $30.75 $30.85 $30.50 $30.75 $27.92 36,873
2018-07-06 $30.80 $31.05 $30.50 $30.65 $27.83 33,551
2018-07-05 $30.50 $30.95 $30.25 $30.90 $28.06 46,205
2018-07-03 $31.00 $31.00 $30.35 $30.40 $27.61 12,292
2018-07-02 $30.20 $30.88 $30.20 $30.75 $27.92 40,660
2018-06-29 $30.60 $30.80 $30.25 $30.35 $27.56 22,488
2018-06-28 $30.00 $30.80 $29.95 $30.60 $27.79 59,448
2018-06-27 $30.90 $30.90 $29.80 $29.95 $27.20 42,035
2018-06-26 $31.20 $31.40 $30.75 $30.80 $27.97 141,737
2018-06-25 $30.90 $31.35 $30.70 $31.15 $28.29 29,311
2018-06-22 $31.05 $31.30 $30.90 $31.25 $28.16 45,042
2018-06-21 $31.35 $31.35 $30.95 $31.05 $27.98 28,557
2018-06-20 $30.95 $31.40 $30.85 $31.25 $28.16 66,367
2018-06-19 $31.00 $31.68 $30.35 $31.00 $27.94 64,650
2018-06-18 $31.25 $31.55 $30.95 $31.10 $28.03 41,384
2018-06-15 $31.30 $31.30 $31.00 $31.10 $28.03 61,753
2018-06-14 $31.15 $31.85 $31.15 $31.35 $28.25 35,712
2018-06-13 $31.55 $31.60 $30.98 $31.20 $28.12 38,437
2018-06-12 $31.40 $31.65 $31.05 $31.50 $28.39 36,086
2018-06-11 $31.15 $31.75 $30.95 $31.30 $28.21 185,385
2018-06-08 $31.20 $31.30 $31.00 $31.15 $28.07 111,375
2018-06-07 $32.45 $32.45 $31.15 $31.15 $28.07 141,946
2018-06-06 $32.70 $32.85 $32.30 $32.50 $29.29 13,512
2018-06-05 $33.35 $33.65 $32.50 $32.90 $29.65 93,074
2018-06-04 $33.75 $33.75 $32.80 $33.20 $29.92 71,867
2018-06-01 $32.95 $33.90 $32.95 $33.70 $30.37 38,067
2018-05-31 $32.60 $33.10 $32.35 $33.00 $29.74 107,247
2018-05-30 $32.55 $32.65 $32.40 $32.60 $29.38 61,303
2018-05-29 $32.60 $32.90 $31.85 $32.30 $29.11 59,589
2018-05-25 $31.93 $32.55 $31.70 $32.40 $29.20 39,464
2018-05-24 $31.75 $31.85 $31.40 $31.70 $28.57 37,490
2018-05-23 $31.35 $32.20 $31.00 $31.65 $28.52 49,492
2018-05-22 $31.20 $31.35 $31.00 $31.25 $28.16 39,644
2018-05-21 $31.15 $31.25 $30.98 $31.25 $28.16 25,376
2018-05-18 $31.10 $31.30 $31.00 $31.25 $28.16 27,302
2018-05-17 $31.30 $31.30 $30.90 $31.20 $28.12 32,483
2018-05-16 $31.10 $31.50 $30.83 $31.35 $28.25 29,056
2018-05-15 $31.00 $31.30 $30.85 $31.25 $28.16 73,936
2018-05-14 $31.20 $31.30 $30.76 $31.20 $28.12 33,573
2018-05-11 $31.35 $31.35 $31.00 $31.10 $28.03 11,536
2018-05-10 $31.15 $31.30 $31.05 $31.20 $28.12 23,054
2018-05-09 $31.20 $31.35 $30.80 $31.20 $28.12 32,545
2018-05-08 $31.10 $31.20 $30.95 $31.10 $28.03 25,995
2018-05-07 $31.20 $31.50 $31.20 $31.20 $28.12 29,310
2018-05-04 $30.98 $31.35 $30.95 $31.15 $28.07 56,125
2018-05-03 $31.10 $31.30 $30.90 $31.10 $28.03 76,099
2018-05-02 $31.50 $31.50 $31.10 $31.20 $28.12 78,532
2018-05-01 $31.30 $31.75 $30.65 $31.50 $28.39 206,973
2018-04-30 $31.45 $31.60 $30.95 $31.35 $28.25 21,327
2018-04-27 $31.55 $31.65 $31.20 $31.50 $28.39 15,792
2018-04-26 $31.55 $32.20 $31.35 $31.45 $28.34 37,270
2018-04-25 $31.55 $31.80 $31.00 $31.50 $28.39 48,073
2018-04-24 $31.85 $32.15 $31.55 $31.70 $28.57 42,703
2018-04-23 $32.05 $32.30 $31.60 $31.65 $28.52 25,004
2018-04-20 $32.50 $33.00 $31.70 $32.10 $28.93 60,387
2018-04-19 $32.55 $32.95 $32.00 $32.40 $29.20 49,085
2018-04-18 $32.65 $32.85 $32.20 $32.65 $29.42 10,948
2018-04-17 $32.45 $32.95 $32.25 $32.65 $29.42 27,221
2018-04-16 $32.35 $32.95 $32.08 $32.40 $29.20 22,490
2018-04-13 $32.15 $32.55 $32.05 $32.35 $29.15 80,345
2018-04-12 $32.25 $32.30 $31.55 $32.05 $28.88 50,073
2018-04-11 $31.95 $32.30 $31.90 $32.25 $29.06 35,692
2018-04-10 $32.15 $32.25 $31.75 $32.00 $28.84 95,956
2018-04-09 $32.30 $32.50 $31.80 $31.90 $28.75 41,468
2018-04-06 $31.90 $33.00 $31.85 $32.05 $28.88 102,340
2018-04-05 $32.10 $32.58 $31.40 $32.05 $28.88 105,227
2018-04-04 $32.10 $32.30 $31.40 $31.95 $28.79 37,443
2018-04-03 $31.05 $32.55 $30.85 $32.40 $29.20 195,848
2018-04-02 $31.00 $31.25 $30.80 $30.95 $27.89 155,437
2018-03-29 $31.05 $31.88 $30.90 $31.10 $28.03 74,114
2018-03-28 $31.45 $32.90 $30.90 $30.90 $27.85 88,054
2018-03-27 $32.80 $33.15 $31.35 $31.60 $28.48 176,445
2018-03-26 $33.25 $33.45 $32.70 $32.80 $29.56 125,170
2018-03-23 $33.30 $34.20 $33.28 $33.45 $29.93 172,509
2018-03-22 $35.45 $35.90 $33.10 $33.10 $29.61 72,017
2018-03-21 $35.00 $35.95 $34.95 $35.70 $31.94 50,303
2018-03-20 $35.55 $35.55 $34.85 $35.00 $31.31 75,416
2018-03-19 $35.65 $35.80 $35.15 $35.55 $31.80 15,734
2018-03-16 $36.25 $36.25 $35.70 $35.80 $32.03 66,285
2018-03-15 $35.35 $36.08 $35.05 $35.90 $32.12 63,931
2018-03-14 $35.90 $35.90 $35.30 $35.40 $31.67 15,134
2018-03-13 $35.85 $36.00 $35.55 $35.75 $31.98 35,890
2018-03-12 $35.45 $36.00 $35.35 $35.90 $32.12 30,082
2018-03-09 $35.70 $35.90 $35.20 $35.45 $31.71 33,638
2018-03-08 $35.25 $35.85 $35.15 $35.45 $31.71 25,003
2018-03-07 $34.40 $35.70 $34.30 $35.25 $31.54 99,771
2018-03-06 $35.15 $35.15 $34.28 $34.65 $31.00 26,628
2018-03-05 $35.90 $36.15 $35.05 $35.05 $31.36 262,143
2018-03-02 $34.50 $35.95 $34.50 $35.90 $32.12 47,969
2018-03-01 $34.75 $34.80 $34.15 $34.60 $30.95 74,134
2018-02-28 $34.20 $35.00 $34.10 $34.55 $30.91 65,218
2018-02-27 $33.70 $34.10 $33.45 $33.95 $30.37 178,180
2018-02-26 $33.85 $33.85 $33.45 $33.45 $29.93 26,716
2018-02-23 $33.70 $33.75 $33.50 $33.65 $30.10 21,134
2018-02-22 $33.50 $33.75 $33.30 $33.55 $30.02 21,249
2018-02-21 $33.55 $33.85 $33.30 $33.40 $29.88 16,800
2018-02-20 $33.75 $33.95 $33.40 $33.45 $29.93 15,315
2018-02-16 $33.75 $34.20 $33.73 $33.80 $30.24 6,348
2018-02-15 $33.80 $34.15 $33.30 $33.90 $30.33 8,459
2018-02-14 $33.95 $34.10 $33.20 $33.65 $30.10 21,079
2018-02-13 $34.10 $34.90 $33.90 $34.05 $30.46 55,943
2018-02-12 $33.70 $34.40 $33.50 $34.05 $30.46 25,726
2018-02-09 $33.65 $33.75 $32.35 $33.45 $29.93 36,424
2018-02-08 $33.90 $34.25 $33.35 $33.50 $29.97 23,823
2018-02-07 $33.95 $34.35 $33.35 $33.95 $30.37 123,600
2018-02-06 $34.00 $34.81 $33.80 $34.20 $30.60 35,733
2018-02-05 $34.35 $35.50 $34.00 $34.50 $30.87 53,519
2018-02-02 $34.85 $35.25 $34.69 $34.80 $31.13 24,937
2018-02-01 $34.80 $35.15 $34.25 $35.00 $31.31 25,417
2018-01-31 $35.35 $35.48 $34.73 $34.90 $31.22 41,453
2018-01-30 $35.00 $35.35 $34.60 $35.30 $31.58 24,037
2018-01-29 $34.90 $35.50 $34.55 $35.30 $31.58 36,605
2018-01-26 $34.90 $35.10 $34.55 $34.90 $31.22 9,627
2018-01-25 $35.00 $35.05 $34.45 $34.70 $31.04 19,334
2018-01-24 $35.60 $35.70 $34.80 $34.95 $31.27 24,759
2018-01-23 $35.35 $35.95 $35.25 $35.55 $31.80 25,528
2018-01-22 $35.10 $35.50 $34.60 $35.45 $31.71 33,284
2018-01-19 $34.15 $35.25 $34.08 $35.25 $31.54 18,615
2018-01-18 $34.45 $35.15 $33.75 $34.10 $30.51 22,376
2018-01-17 $34.65 $35.40 $33.10 $34.45 $30.82 37,831
2018-01-16 $35.40 $35.40 $34.60 $34.70 $31.04 34,417
2018-01-12 $34.20 $35.35 $34.00 $35.30 $31.58 22,315
2018-01-11 $33.80 $34.10 $33.25 $34.05 $30.46 60,462
2018-01-10 $34.30 $34.55 $33.70 $33.75 $30.19 21,334
2018-01-09 $35.30 $35.55 $34.15 $34.50 $30.87 28,599
2018-01-08 $35.30 $35.55 $34.95 $35.25 $31.54 58,897
2018-01-05 $33.85 $35.17 $33.85 $35.05 $31.36 36,538
2018-01-04 $34.05 $34.20 $33.70 $33.75 $30.19 25,221
2018-01-03 $34.20 $34.30 $33.65 $34.10 $30.51 37,360
2018-01-02 $34.20 $34.60 $34.05 $34.20 $30.60 25,830
2017-12-29 $34.35 $34.35 $34.00 $34.20 $30.60 15,472
2017-12-28 $34.40 $34.50 $34.30 $34.30 $30.69 18,897
2017-12-27 $35.00 $35.00 $34.30 $34.45 $30.82 59,318
2017-12-26 $34.75 $35.45 $34.35 $35.30 $31.58 21,830
2017-12-22 $34.85 $35.33 $34.85 $34.90 $31.01 32,952
2017-12-21 $34.20 $35.05 $34.20 $34.75 $30.88 122,615
2017-12-20 $34.00 $34.40 $33.55 $34.15 $30.35 36,021
2017-12-19 $35.10 $35.35 $33.40 $33.80 $30.03 43,426
2017-12-18 $34.95 $35.75 $34.60 $35.35 $31.41 39,608
2017-12-15 $34.95 $34.95 $34.55 $34.80 $30.92 18,095
2017-12-14 $35.10 $35.35 $34.60 $34.80 $30.92 73,221
2017-12-13 $34.85 $35.45 $34.80 $35.00 $31.10 17,954
2017-12-12 $34.90 $35.15 $34.60 $34.90 $31.01 25,779
2017-12-11 $35.05 $35.05 $34.85 $34.95 $31.06 14,133
2017-12-08 $35.10 $35.50 $34.85 $34.90 $31.01 12,679
2017-12-07 $35.00 $35.70 $34.70 $35.05 $31.15 31,230
2017-12-06 $34.80 $35.50 $34.75 $35.00 $31.10 28,494
2017-12-05 $34.90 $35.65 $34.80 $35.00 $31.10 64,746
2017-12-04 $35.70 $35.70 $34.70 $34.90 $31.01 89,501
2017-12-01 $35.60 $35.78 $35.25 $35.70 $31.72 22,363
2017-11-30 $35.85 $36.15 $35.60 $35.60 $31.63 46,607
2017-11-29 $36.00 $36.03 $35.60 $35.65 $31.68 26,821
2017-11-28 $36.13 $36.13 $35.70 $35.80 $31.81 46,891
2017-11-27 $36.10 $36.30 $35.80 $36.00 $31.99 44,571
2017-11-24 $35.50 $36.00 $35.50 $36.00 $31.99 19,636
2017-11-22 $35.05 $35.45 $35.05 $35.25 $31.32 67,478
2017-11-21 $35.40 $35.48 $35.00 $35.00 $31.10 61,443
2017-11-20 $35.70 $35.76 $35.35 $35.40 $31.46 53,810
2017-11-17 $35.80 $36.13 $35.60 $35.95 $31.95 27,623
2017-11-16 $36.30 $36.85 $35.88 $36.10 $32.08 25,406
2017-11-15 $36.25 $36.40 $35.10 $36.00 $31.99 94,183
2017-11-14 $34.60 $36.00 $34.60 $35.85 $31.86 31,693
2017-11-13 $34.80 $35.20 $34.35 $34.80 $30.92 40,399
2017-11-10 $35.30 $35.60 $34.90 $35.15 $31.23 13,180
2017-11-09 $35.00 $35.55 $35.00 $35.30 $31.37 54,876
2017-11-08 $35.15 $35.40 $35.00 $35.15 $31.23 13,957
2017-11-07 $35.25 $35.50 $34.95 $35.10 $31.19 13,696
2017-11-06 $35.10 $35.55 $34.95 $35.30 $31.37 24,108
2017-11-03 $35.55 $35.85 $34.75 $35.25 $31.32 23,261
2017-11-02 $35.00 $35.50 $35.00 $35.45 $31.50 19,165
2017-11-01 $35.50 $35.70 $35.05 $35.25 $31.32 42,727
2017-10-31 $36.00 $36.10 $35.25 $35.50 $31.55 36,222
2017-10-30 $36.25 $36.45 $35.85 $36.00 $31.99 68,884
2017-10-27 $36.85 $36.85 $36.05 $36.25 $32.21 16,684
2017-10-26 $37.00 $37.15 $36.50 $36.60 $32.52 37,263
2017-10-25 $37.75 $37.83 $36.95 $37.05 $32.92 62,650
2017-10-24 $37.85 $37.85 $37.60 $37.80 $33.59 19,270
2017-10-23 $37.65 $38.00 $37.50 $37.60 $33.41 34,262
2017-10-20 $37.50 $37.85 $37.50 $37.60 $33.41 11,450
2017-10-19 $37.25 $37.58 $37.10 $37.45 $33.28 48,852
2017-10-18 $36.70 $37.29 $36.70 $37.20 $33.06 85,775
2017-10-17 $36.60 $37.01 $36.45 $36.60 $32.52 12,388
2017-10-16 $37.05 $37.35 $36.75 $36.75 $32.66 18,219
2017-10-13 $37.40 $37.55 $36.85 $36.85 $32.74 15,223
2017-10-12 $37.20 $37.58 $36.80 $37.35 $33.19 21,813
2017-10-11 $37.50 $37.50 $37.00 $37.15 $33.01 12,497
2017-10-10 $37.55 $37.75 $37.10 $37.70 $33.50 46,148
2017-10-09 $37.25 $37.50 $37.00 $37.30 $33.14 25,192
2017-10-06 $36.50 $37.10 $36.45 $37.05 $32.92 18,474
2017-10-05 $37.10 $37.10 $36.25 $36.50 $32.43 81,039
2017-10-04 $36.80 $37.10 $36.55 $36.80 $32.70 18,573
2017-10-03 $36.55 $37.00 $36.15 $36.75 $32.66 29,902
2017-10-02 $36.25 $36.85 $36.10 $36.30 $32.26 33,344
2017-09-29 $35.40 $36.10 $35.40 $36.05 $32.03 13,931
2017-09-28 $35.35 $35.55 $35.20 $35.35 $31.41 25,174
2017-09-27 $35.90 $35.90 $35.45 $35.45 $31.50 17,709
2017-09-26 $35.90 $36.10 $35.75 $35.90 $31.90 15,234
2017-09-25 $36.05 $36.10 $35.50 $35.95 $31.95 32,413
2017-09-22 $36.05 $36.35 $35.90 $36.10 $32.08 22,965
2017-09-21 $36.10 $36.25 $35.65 $36.10 $32.08 20,089
2017-09-20 $36.35 $36.50 $36.05 $36.05 $32.03 27,044
2017-09-19 $35.95 $36.50 $35.90 $36.40 $32.34 40,039
2017-09-18 $34.70 $35.95 $34.66 $35.95 $31.95 133,832
2017-09-15 $33.95 $34.30 $33.75 $34.05 $30.06 62,787
2017-09-14 $33.95 $34.05 $33.85 $33.95 $29.97 38,633
2017-09-13 $34.00 $34.35 $33.95 $34.00 $30.01 232,902
2017-09-12 $34.00 $34.00 $33.85 $34.00 $30.01 223,629
2017-09-11 $33.65 $34.00 $33.60 $33.90 $29.92 93,057
2017-09-08 $33.50 $33.90 $33.30 $33.50 $29.57 18,444
2017-09-07 $33.50 $33.65 $32.00 $33.55 $29.61 37,688
2017-09-06 $33.10 $33.65 $33.10 $33.50 $29.57 18,747
2017-09-05 $33.50 $33.75 $33.05 $33.20 $29.31 19,395
2017-09-01 $33.40 $33.60 $33.26 $33.50 $29.57 18,891
2017-08-31 $33.60 $33.83 $33.25 $33.40 $29.48 32,964
2017-08-30 $33.55 $33.83 $33.20 $33.50 $29.57 30,274
2017-08-29 $33.50 $33.65 $33.30 $33.50 $29.57 35,231
2017-08-28 $33.60 $33.85 $33.23 $33.55 $29.61 42,223
2017-08-25 $33.65 $34.00 $33.40 $33.55 $29.61 44,354
2017-08-24 $33.35 $34.10 $32.80 $33.25 $29.35 49,285
2017-08-23 $32.80 $33.50 $32.80 $33.35 $29.44 52,138
2017-08-22 $33.30 $33.50 $32.88 $33.15 $29.26 39,636
2017-08-21 $33.15 $33.20 $32.80 $32.95 $29.09 68,643
2017-08-18 $31.85 $34.15 $31.85 $33.05 $29.17 43,771
2017-08-17 $31.10 $32.15 $31.10 $31.80 $28.07 29,045
2017-08-16 $31.00 $31.60 $31.00 $31.45 $27.76 105,373
2017-08-15 $31.15 $31.15 $30.40 $30.60 $27.01 19,609
2017-08-14 $30.30 $31.10 $29.14 $30.90 $27.28 37,978
2017-08-11 $30.25 $30.50 $30.15 $30.30 $26.75 8,134
2017-08-10 $29.90 $30.40 $29.60 $30.20 $26.66 75,646
2017-08-09 $28.55 $30.20 $28.50 $29.95 $26.44 25,891
2017-08-08 $30.00 $30.30 $30.00 $30.10 $26.57 18,691
2017-08-07 $31.00 $31.00 $30.00 $30.40 $26.83 41,909
2017-08-04 $30.95 $31.00 $30.55 $30.70 $27.10 12,078
2017-08-03 $30.65 $31.00 $30.65 $30.85 $27.23 19,862
2017-08-02 $30.45 $30.80 $30.45 $30.75 $27.14 27,209
2017-08-01 $30.65 $30.65 $30.25 $30.40 $26.83 42,109
2017-07-31 $30.75 $30.85 $30.45 $30.50 $26.92 18,315
2017-07-28 $30.85 $30.95 $30.50 $30.75 $27.14 11,264
2017-07-27 $30.95 $31.00 $30.25 $31.00 $27.36 20,666
2017-07-26 $30.75 $31.10 $30.60 $30.80 $27.19 14,135
2017-07-25 $30.90 $30.95 $30.55 $30.80 $27.19 12,658
2017-07-24 $30.95 $31.10 $30.65 $30.95 $27.32 13,834
2017-07-21 $31.05 $31.10 $30.70 $30.85 $27.23 45,203
2017-07-20 $31.45 $31.45 $30.80 $31.00 $27.36 306,473
2017-07-19 $31.05 $31.50 $31.05 $31.25 $27.58 46,672
2017-07-18 $31.05 $31.25 $30.35 $30.80 $27.19 72,373
2017-07-17 $31.40 $31.75 $31.05 $31.15 $27.50 28,602
2017-07-14 $31.50 $31.75 $31.40 $31.40 $27.72 20,174
2017-07-13 $31.50 $31.65 $31.40 $31.50 $27.81 24,870
2017-07-12 $31.50 $31.80 $31.40 $31.45 $27.76 54,219
2017-07-11 $31.55 $31.80 $31.40 $31.55 $27.85 23,648
2017-07-10 $31.45 $31.65 $31.20 $31.55 $27.85 15,247
2017-07-07 $31.55 $31.80 $31.15 $31.75 $28.03 20,880
2017-07-06 $31.10 $31.55 $31.00 $31.40 $27.72 15,719
2017-07-05 $31.20 $31.50 $31.00 $31.50 $27.81 20,684
2017-07-03 $31.20 $31.30 $30.95 $31.20 $27.54 24,740
2017-06-30 $31.15 $31.30 $30.65 $31.30 $27.63 27,004
2017-06-29 $31.05 $31.20 $30.23 $31.20 $27.54 23,272
2017-06-28 $30.75 $31.25 $30.55 $31.20 $27.54 25,334
2017-06-27 $30.15 $30.80 $29.85 $30.80 $27.19 37,177
2017-06-26 $30.75 $30.90 $29.55 $30.20 $26.66 52,720
2017-06-23 $30.85 $30.85 $30.55 $30.75 $27.14 15,280
2017-06-22 $31.15 $31.30 $30.55 $30.95 $27.11 21,304
2017-06-21 $31.40 $31.65 $30.85 $31.10 $27.24 24,431
2017-06-20 $31.90 $32.10 $30.75 $31.40 $27.50 39,424
2017-06-19 $31.45 $32.50 $31.40 $31.60 $27.68 37,654
2017-06-16 $31.00 $31.60 $30.75 $31.15 $27.28 32,813
2017-06-15 $31.80 $31.80 $30.80 $31.00 $27.15 45,841
2017-06-14 $31.90 $32.50 $31.90 $32.05 $28.07 22,788
2017-06-13 $31.85 $32.00 $31.50 $31.70 $27.77 14,458
2017-06-12 $32.80 $32.80 $31.80 $31.80 $27.85 25,845
2017-06-09 $33.00 $33.30 $32.65 $32.80 $28.73 38,681
2017-06-08 $32.90 $33.45 $32.65 $33.00 $28.90 39,135
2017-06-07 $32.50 $33.20 $32.30 $32.90 $28.82 47,984
2017-06-06 $32.20 $32.25 $31.89 $32.25 $28.25 50,801
2017-06-05 $32.20 $32.30 $31.75 $32.25 $28.25 32,952
2017-06-02 $32.65 $33.71 $32.20 $32.40 $28.38 25,277
2017-06-01 $32.20 $32.60 $32.15 $32.60 $28.55 38,443
2017-05-31 $32.60 $32.60 $31.90 $32.20 $28.20 22,547
2017-05-30 $32.95 $33.95 $32.10 $32.35 $28.33 27,409
2017-05-26 $32.20 $33.05 $31.75 $32.15 $28.16 19,652
2017-05-25 $31.25 $32.15 $30.90 $32.00 $28.03 52,823
2017-05-24 $30.95 $31.20 $30.80 $31.20 $27.33 21,965
2017-05-23 $31.25 $31.33 $30.60 $30.80 $26.98 31,650
2017-05-22 $31.30 $31.45 $31.05 $31.25 $27.37 37,744
2017-05-19 $31.90 $31.97 $31.05 $31.20 $27.33 17,801
2017-05-18 $31.90 $31.90 $30.45 $31.40 $27.50 95,295
2017-05-17 $35.00 $35.50 $31.60 $32.20 $28.20 63,755
2017-05-16 $33.70 $34.30 $33.30 $33.80 $29.60 54,611
2017-05-15 $33.80 $34.00 $33.10 $33.50 $29.34 23,874
2017-05-12 $33.75 $35.45 $33.40 $33.50 $29.34 33,620
2017-05-11 $33.85 $36.95 $32.95 $33.55 $29.39 54,597
2017-05-10 $33.00 $33.40 $32.50 $33.25 $29.12 44,769
2017-05-09 $32.40 $32.95 $31.75 $32.80 $28.73 110,424
2017-05-08 $31.15 $32.05 $30.95 $31.90 $27.94 172,239
2017-05-05 $30.30 $31.20 $30.30 $30.90 $27.06 17,262
2017-05-04 $30.45 $30.70 $30.05 $30.25 $26.50 84,373
2017-05-03 $30.95 $30.95 $30.35 $30.55 $26.76 17,118
2017-05-02 $31.35 $31.35 $30.95 $31.05 $27.20 7,560
2017-05-01 $31.35 $31.45 $30.70 $31.20 $27.33 103,398
2017-04-28 $30.90 $31.45 $30.70 $31.30 $27.41 26,299
2017-04-27 $30.95 $31.08 $30.70 $30.70 $26.89 14,982
2017-04-26 $31.10 $31.17 $30.75 $30.85 $27.02 15,638
2017-04-25 $30.70 $31.30 $30.70 $31.15 $27.28 18,171
2017-04-24 $30.55 $31.00 $30.35 $30.65 $26.85 18,775
2017-04-21 $30.45 $30.70 $30.33 $30.45 $26.67 16,032
2017-04-20 $30.75 $30.90 $30.10 $30.60 $26.80 37,821
2017-04-19 $29.93 $30.75 $29.85 $30.65 $26.85 17,315
2017-04-18 $29.90 $30.05 $29.90 $29.95 $26.23 29,005
2017-04-17 $29.85 $30.10 $29.80 $30.00 $26.28 8,725
2017-04-13 $30.20 $30.28 $29.65 $29.75 $26.06 20,435
2017-04-12 $31.10 $31.75 $30.28 $30.30 $26.54 24,720
2017-04-11 $30.75 $31.25 $30.50 $31.15 $27.28 37,994
2017-04-10 $31.55 $31.55 $30.44 $30.75 $26.93 45,621
2017-04-07 $30.75 $31.45 $30.75 $31.35 $27.46 28,108
2017-04-06 $29.85 $31.00 $29.57 $30.75 $26.93 31,492
2017-04-05 $31.50 $31.50 $28.60 $29.95 $26.23 174,474
2017-04-04 $31.85 $31.90 $31.20 $31.25 $27.37 24,323
2017-04-03 $31.85 $32.35 $31.30 $31.75 $27.81 57,490
2017-03-31 $30.00 $31.20 $29.87 $30.85 $27.02 62,644
2017-03-30 $29.45 $29.90 $29.28 $29.80 $26.10 118,545
2017-03-29 $29.40 $29.45 $29.30 $29.35 $25.71 75,847
2017-03-28 $29.40 $29.45 $29.10 $29.30 $25.66 18,333
2017-03-27 $29.75 $29.75 $29.00 $29.40 $25.75 19,229
2017-03-24 $29.40 $29.80 $29.35 $29.60 $25.93 44,294
2017-03-23 $28.75 $29.55 $28.60 $29.30 $25.66 32,363
2017-03-22 $29.05 $29.30 $28.70 $28.85 $25.27 16,673
2017-03-21 $29.50 $29.55 $29.15 $29.15 $25.53 27,927
2017-03-20 $29.25 $29.75 $29.16 $29.50 $25.84 59,402
2017-03-17 $28.95 $29.60 $28.95 $29.45 $25.45 21,230
2017-03-16 $29.35 $29.55 $28.90 $29.00 $25.06 57,505
2017-03-15 $28.85 $29.15 $28.70 $29.15 $25.19 45,108
2017-03-14 $28.70 $28.75 $28.45 $28.70 $24.80 19,074
2017-03-13 $28.60 $28.85 $28.40 $28.70 $24.80 16,121
2017-03-10 $28.80 $29.05 $28.60 $28.60 $24.71 12,479
2017-03-09 $28.55 $28.70 $28.53 $28.65 $24.76 9,086
2017-03-08 $28.40 $28.75 $28.25 $28.75 $24.84 36,022
2017-03-07 $28.70 $28.70 $28.45 $28.55 $24.67 23,519
2017-03-06 $28.90 $29.00 $28.40 $28.55 $24.67 23,243
2017-03-03 $28.65 $29.12 $28.55 $28.80 $24.89 23,093
2017-03-02 $28.90 $29.29 $28.75 $28.85 $24.93 14,920
2017-03-01 $28.00 $28.90 $27.80 $28.80 $24.89 82,416
2017-02-28 $28.00 $28.00 $27.80 $28.00 $24.20 75,343
2017-02-27 $28.00 $28.33 $27.68 $28.10 $24.28 85,322
2017-02-24 $27.05 $27.90 $27.05 $27.85 $24.07 9,327
2017-02-23 $27.25 $27.35 $26.90 $27.25 $23.55 24,711
2017-02-22 $27.60 $27.66 $27.30 $27.40 $23.68 33,617
2017-02-21 $27.65 $27.85 $27.45 $27.55 $23.81 10,101
2017-02-17 $27.60 $27.80 $27.50 $27.55 $23.81 7,880
2017-02-16 $28.00 $28.00 $27.25 $27.75 $23.98 35,972
2017-02-15 $28.20 $28.35 $28.00 $28.15 $24.33 29,847
2017-02-14 $28.05 $28.45 $28.00 $28.30 $24.46 45,414
2017-02-13 $28.10 $28.25 $28.05 $28.15 $24.33 17,001
2017-02-10 $28.35 $28.50 $28.15 $28.25 $24.41 20,458
2017-02-09 $28.50 $28.65 $28.35 $28.35 $24.50 13,705
2017-02-08 $28.30 $28.75 $28.25 $28.50 $24.63 27,318
2017-02-07 $29.05 $29.05 $28.20 $28.40 $24.54 117,574
2017-02-06 $28.25 $28.85 $28.20 $28.80 $24.89 24,526
2017-02-03 $27.80 $28.25 $27.80 $28.25 $24.41 9,285
2017-02-02 $27.60 $28.00 $27.60 $27.80 $24.02 7,806
2017-02-01 $27.45 $28.00 $27.40 $27.60 $23.85 45,790
2017-01-31 $27.40 $27.75 $27.15 $27.55 $23.81 15,442
2017-01-30 $27.45 $27.50 $27.35 $27.40 $23.68 11,452
2017-01-27 $27.10 $27.70 $27.10 $27.60 $23.85 10,208
2017-01-26 $27.15 $27.35 $27.00 $27.10 $23.42 11,823
2017-01-25 $27.05 $27.45 $26.70 $27.20 $23.50 23,151
2017-01-24 $26.60 $27.00 $26.60 $26.85 $23.20 15,468
2017-01-23 $26.90 $26.94 $26.50 $26.65 $23.03 34,043
2017-01-20 $27.00 $27.00 $26.80 $26.85 $23.20 16,660
2017-01-19 $26.85 $27.00 $26.75 $26.85 $23.20 18,007
2017-01-18 $27.40 $27.40 $26.75 $26.80 $23.16 22,740
2017-01-17 $27.25 $27.50 $26.90 $27.00 $23.33 133,395
2017-01-13 $27.65 $27.75 $27.10 $27.25 $23.55 26,087
2017-01-12 $27.90 $27.95 $27.10 $27.45 $23.72 35,922
2017-01-11 $27.95 $28.05 $27.50 $27.75 $23.98 53,692
2017-01-10 $28.10 $28.10 $27.60 $28.00 $24.20 104,999
2017-01-09 $27.40 $28.20 $27.30 $27.60 $23.85 38,999
2017-01-06 $27.65 $28.15 $27.40 $27.40 $23.68 32,239
2017-01-05 $28.85 $29.35 $27.40 $27.40 $23.68 155,197
2017-01-04 $27.00 $28.75 $27.00 $28.60 $24.71 134,519
2017-01-03 $26.70 $26.95 $26.67 $26.90 $23.25 35,998
2016-12-30 $26.15 $26.60 $26.15 $26.50 $22.90 15,141
2016-12-29 $26.25 $26.25 $26.00 $26.10 $22.55 53,460
2016-12-28 $26.10 $26.45 $25.90 $26.35 $22.77 7,738
2016-12-27 $25.90 $26.34 $25.85 $26.10 $22.55 10,532
2016-12-23 $25.45 $26.20 $25.45 $26.05 $22.51 11,262
2016-12-22 $26.40 $26.60 $25.65 $25.65 $22.00 17,389
2016-12-21 $26.15 $26.80 $26.15 $26.40 $22.64 33,625
2016-12-20 $26.55 $26.55 $26.10 $26.30 $22.55 2,665
2016-12-19 $26.00 $26.50 $25.95 $26.50 $22.73 12,437
2016-12-16 $26.25 $26.25 $25.95 $26.05 $22.34 8,183
2016-12-15 $25.85 $26.12 $25.80 $25.90 $22.21 10,365
2016-12-14 $26.05 $26.55 $25.75 $26.05 $22.34 17,387
2016-12-13 $26.45 $26.50 $25.85 $26.10 $22.38 192,238
2016-12-12 $25.90 $26.30 $25.25 $26.30 $22.55 14,353
2016-12-09 $25.45 $25.90 $25.45 $25.80 $22.13 12,106
2016-12-08 $25.10 $25.45 $25.05 $25.30 $21.70 10,423
2016-12-07 $25.05 $25.40 $25.05 $25.05 $21.48 6,731
2016-12-06 $25.00 $25.30 $25.00 $25.20 $21.61 4,998
2016-12-05 $25.05 $25.96 $24.70 $24.90 $21.35 12,817
2016-12-02 $25.00 $25.35 $25.00 $25.05 $21.48 8,094
2016-12-01 $25.00 $25.05 $24.57 $25.05 $21.48 17,148
2016-11-30 $24.50 $25.00 $24.50 $24.95 $21.40 37,931
2016-11-29 $24.50 $24.60 $24.41 $24.45 $20.97 10,250
2016-11-28 $24.20 $24.55 $24.20 $24.55 $21.05 13,507
2016-11-25 $24.35 $24.60 $24.20 $24.40 $20.92 3,880
2016-11-23 $24.20 $24.60 $24.20 $24.40 $20.92 8,836
2016-11-22 $24.85 $24.90 $24.10 $24.30 $20.84 25,684
2016-11-21 $24.25 $25.15 $24.25 $24.75 $21.22 33,871
2016-11-18 $24.45 $24.85 $24.20 $24.35 $20.88 22,956
2016-11-17 $24.65 $24.85 $24.20 $24.45 $20.97 21,689
2016-11-16 $24.50 $24.90 $24.09 $24.60 $21.10 34,940
2016-11-15 $25.55 $26.20 $23.95 $24.65 $21.14 119,211
2016-11-14 $26.15 $26.15 $25.40 $25.50 $21.87 18,996
2016-11-11 $26.05 $26.15 $25.80 $26.15 $22.43 12,258
2016-11-10 $26.20 $26.20 $25.70 $26.00 $22.30 33,322
2016-11-09 $26.05 $26.35 $26.00 $26.20 $22.47 52,066
2016-11-08 $26.40 $26.70 $26.05 $26.10 $22.38 31,998
2016-11-07 $25.85 $26.40 $25.50 $26.35 $22.60 30,768
2016-11-04 $26.50 $26.65 $25.70 $25.90 $22.21 18,362
2016-11-03 $26.60 $26.90 $26.20 $26.45 $22.68 18,107
2016-11-02 $26.35 $26.80 $26.00 $26.60 $22.81 30,327
2016-11-01 $26.60 $26.90 $26.25 $26.55 $22.77 28,329
2016-10-31 $26.05 $27.00 $26.05 $26.60 $22.81 33,365
2016-10-28 $26.60 $27.00 $26.60 $26.75 $22.94 10,686
2016-10-27 $26.70 $26.75 $26.50 $26.75 $22.94 9,946
2016-10-26 $26.45 $26.83 $26.45 $26.70 $22.90 18,228
2016-10-25 $26.75 $26.95 $26.50 $26.70 $22.90 21,834
2016-10-24 $26.90 $27.00 $26.80 $26.80 $22.98 57,456
2016-10-21 $26.60 $26.75 $26.60 $26.65 $22.85 17,264
2016-10-20 $26.70 $27.00 $26.55 $26.75 $22.94 76,896
2016-10-19 $26.70 $26.70 $26.14 $26.45 $22.68 3,438
2016-10-18 $26.50 $26.83 $26.23 $26.75 $22.94 55,042
2016-10-17 $26.60 $26.78 $26.29 $26.50 $22.73 15,506
2016-10-14 $26.50 $26.73 $26.15 $26.67 $22.87 15,125
2016-10-13 $26.39 $26.57 $26.10 $26.44 $22.67 9,017
2016-10-12 $26.63 $26.78 $26.36 $26.46 $22.69 5,685
2016-10-11 $26.77 $26.77 $26.23 $26.66 $22.86 9,524
2016-10-10 $26.39 $26.89 $26.06 $26.79 $22.97 29,684
2016-10-07 $26.30 $26.30 $26.12 $26.29 $22.55 3,099
2016-10-06 $26.46 $26.46 $26.01 $26.30 $22.55 15,721
2016-10-05 $26.39 $26.40 $25.84 $26.40 $22.64 8,520
2016-10-04 $26.47 $26.75 $26.00 $26.25 $22.51 10,658
2016-10-03 $26.38 $27.27 $25.54 $26.41 $22.65 7,639
2016-09-30 $26.39 $26.70 $26.01 $26.46 $22.69 11,325
2016-09-29 $26.54 $26.71 $26.28 $26.29 $22.55 8,847
2016-09-28 $26.60 $26.63 $25.61 $26.59 $22.80 11,949
2016-09-27 $27.20 $27.20 $26.46 $26.63 $22.84 14,538
2016-09-26 $26.56 $27.19 $26.53 $27.19 $23.32 25,501
2016-09-23 $26.80 $26.80 $26.61 $26.61 $22.82 10,023
2016-09-22 $26.50 $26.93 $26.25 $26.71 $22.91 31,174
2016-09-21 $25.49 $26.50 $25.46 $26.46 $22.69 161,737
2016-09-20 $25.12 $25.50 $25.12 $25.44 $21.82 19,451
2016-09-19 $25.13 $25.29 $25.04 $25.13 $21.55 75,180
2016-09-16 $25.16 $25.27 $25.15 $25.20 $21.46 5,456
2016-09-15 $25.30 $25.49 $25.23 $25.26 $21.50 36,226
2016-09-14 $25.29 $25.50 $25.13 $25.21 $21.47 33,218
2016-09-13 $24.98 $25.33 $24.98 $25.20 $21.46 31,175
2016-09-12 $24.68 $25.00 $24.50 $24.94 $21.24 39,902
2016-09-09 $25.02 $25.13 $24.81 $24.98 $21.27 8,702
2016-09-08 $24.83 $25.15 $24.77 $25.12 $21.39 122,697
2016-09-07 $24.90 $25.00 $24.90 $24.96 $21.25 9,008
2016-09-06 $24.90 $25.12 $24.81 $24.93 $21.23 96,187
2016-09-02 $25.01 $25.01 $24.71 $24.88 $21.18 11,259
2016-09-01 $24.98 $25.09 $24.71 $24.82 $21.13 11,547
2016-08-31 $25.06 $25.19 $24.77 $24.80 $21.12 38,944
2016-08-30 $25.15 $25.19 $24.96 $25.14 $21.41 5,355
2016-08-29 $25.10 $25.19 $24.97 $25.17 $21.43 4,563
2016-08-26 $25.06 $25.19 $24.88 $25.04 $21.32 4,580
2016-08-25 $24.92 $25.08 $24.57 $25.02 $21.30 8,704
2016-08-24 $24.91 $25.09 $24.65 $25.00 $21.29 6,709
2016-08-23 $24.89 $25.09 $24.55 $25.07 $21.35 27,751
2016-08-22 $24.69 $24.90 $24.63 $24.89 $21.19 4,866
2016-08-19 $24.92 $24.92 $24.70 $24.77 $21.09 9,044
2016-08-18 $24.77 $24.94 $24.75 $24.88 $21.18 12,229
2016-08-17 $24.50 $24.80 $24.50 $24.70 $21.03 10,561
2016-08-16 $24.99 $24.99 $24.51 $24.51 $20.87 6,032
2016-08-15 $25.19 $25.34 $24.34 $24.90 $21.20 18,551
2016-08-12 $23.73 $24.99 $23.73 $24.97 $21.26 15,503
2016-08-11 $25.55 $25.75 $23.75 $23.78 $20.24 151,079
2016-08-10 $24.60 $24.60 $24.22 $24.37 $20.75 10,637
2016-08-09 $24.28 $24.79 $24.28 $24.66 $21.00 13,604
2016-08-08 $24.41 $24.75 $24.22 $24.39 $20.77 10,468
2016-08-05 $24.41 $24.78 $24.41 $24.47 $20.84 7,602
2016-08-04 $24.08 $24.49 $24.08 $24.42 $20.79 4,438
2016-08-03 $24.26 $24.39 $24.00 $24.14 $20.55 35,226
2016-08-02 $24.54 $24.65 $24.15 $24.46 $20.83 18,211
2016-08-01 $23.90 $24.67 $23.90 $24.63 $20.97 29,264
2016-07-29 $23.66 $23.98 $23.65 $23.96 $20.40 14,401
2016-07-28 $23.62 $23.90 $23.31 $23.75 $20.22 13,722
2016-07-27 $23.67 $23.98 $23.59 $23.78 $20.25 9,891
2016-07-26 $23.48 $23.64 $23.45 $23.55 $20.05 7,327
2016-07-25 $23.29 $23.41 $23.11 $23.35 $19.88 20,968
2016-07-22 $23.13 $23.36 $23.04 $23.35 $19.88 11,402
2016-07-21 $23.46 $23.50 $23.18 $23.19 $19.75 6,010
2016-07-20 $23.08 $23.56 $23.08 $23.45 $19.97 7,005
2016-07-19 $23.47 $23.47 $22.84 $23.23 $19.78 21,730
2016-07-18 $24.41 $24.46 $23.50 $23.57 $20.07 21,527
2016-07-15 $24.36 $24.56 $23.31 $24.46 $20.83 15,415
2016-07-14 $23.31 $24.34 $23.08 $24.34 $20.72 45,836
2016-07-13 $23.29 $23.48 $22.43 $23.42 $19.94 9,122
2016-07-12 $23.20 $23.45 $23.15 $23.28 $19.82 15,288
2016-07-11 $23.37 $23.37 $23.23 $23.26 $19.81 6,602
2016-07-08 $23.19 $23.40 $22.92 $23.33 $19.86 12,034
2016-07-07 $23.19 $23.34 $22.79 $23.09 $19.66 8,454
2016-07-06 $23.10 $23.37 $22.80 $23.18 $19.74 11,489
2016-07-05 $23.10 $23.42 $23.00 $23.20 $19.75 13,668
2016-07-01 $22.60 $23.50 $20.14 $23.10 $19.67 15,305
2016-06-30 $22.04 $22.69 $22.04 $22.69 $19.32 31,208
2016-06-29 $22.01 $22.15 $21.97 $22.11 $18.83 34,174
2016-06-28 $22.00 $22.17 $21.92 $22.01 $18.74 77,387
2016-06-27 $21.62 $21.90 $21.43 $21.90 $18.65 63,097
2016-06-24 $21.70 $22.04 $21.70 $22.00 $18.73 20,802
2016-06-23 $22.14 $22.32 $22.13 $22.20 $18.90 14,541
2016-06-22 $21.88 $22.32 $21.88 $22.12 $18.83 20,170
2016-06-21 $22.20 $22.20 $21.88 $21.95 $18.69 30,228
2016-06-20 $22.25 $22.38 $22.07 $22.07 $18.79 8,828
2016-06-17 $22.00 $22.40 $21.87 $22.40 $18.93 37,794
2016-06-16 $21.80 $22.10 $21.80 $22.00 $18.59 29,191
2016-06-15 $21.90 $22.15 $21.77 $21.97 $18.56 7,003
2016-06-14 $21.94 $21.99 $21.44 $21.98 $18.57 55,551
2016-06-13 $21.82 $22.17 $21.82 $22.00 $18.59 28,335
2016-06-10 $21.97 $22.50 $21.89 $21.89 $18.50 6,058
2016-06-09 $22.03 $22.20 $22.00 $22.02 $18.61 12,824
2016-06-08 $22.00 $22.24 $21.92 $22.23 $18.78 317,953
2016-06-07 $22.21 $22.27 $22.00 $22.03 $18.61 58,250
2016-06-06 $22.20 $22.42 $22.00 $22.27 $18.82 70,318
2016-06-03 $22.11 $22.22 $21.88 $22.22 $18.77 23,501
2016-06-02 $21.61 $22.13 $21.50 $22.01 $18.60 27,379
2016-06-01 $21.76 $22.08 $21.28 $21.99 $18.58 59,832
2016-05-31 $21.03 $21.89 $20.78 $21.84 $18.45 56,948
2016-05-27 $20.97 $21.42 $20.97 $21.19 $17.90 43,142
2016-05-26 $20.48 $20.82 $20.07 $20.78 $17.56 38,507
2016-05-25 $20.00 $20.40 $19.96 $20.38 $17.22 24,001
2016-05-24 $20.32 $20.32 $19.80 $20.07 $16.96 33,338
2016-05-23 $20.64 $21.01 $20.01 $20.10 $16.98 26,013
2016-05-20 $20.37 $20.39 $20.25 $20.29 $17.14 9,198
2016-05-19 $20.27 $20.37 $20.20 $20.29 $17.14 2,813
2016-05-18 $20.55 $20.60 $20.23 $20.48 $17.30 30,492
2016-05-17 $20.86 $20.86 $20.62 $20.70 $17.49 5,734
2016-05-16 $20.88 $20.99 $20.83 $20.88 $17.64 8,334
2016-05-13 $21.00 $21.10 $20.93 $20.93 $17.68 25,785
2016-05-12 $20.99 $21.13 $20.84 $21.00 $17.74 22,417
2016-05-11 $21.07 $21.19 $20.95 $20.96 $17.71 6,050
2016-05-10 $20.97 $21.10 $20.88 $21.00 $17.74 17,315
2016-05-09 $20.79 $21.17 $20.71 $20.97 $17.72 30,661
2016-05-06 $21.25 $21.25 $20.96 $21.11 $17.84 10,057
2016-05-05 $20.90 $21.22 $20.90 $21.00 $17.74 40,253
2016-05-04 $20.80 $21.09 $20.80 $21.03 $17.77 25,956
2016-05-03 $20.91 $21.23 $20.82 $21.05 $17.79 15,469
2016-05-02 $20.86 $21.17 $20.86 $20.87 $17.63 17,044
2016-04-29 $21.07 $21.07 $20.59 $20.80 $17.58 16,471
2016-04-28 $21.12 $21.22 $20.78 $20.78 $17.56 9,438
2016-04-27 $21.21 $21.25 $21.04 $21.13 $17.85 8,434
2016-04-26 $21.11 $21.29 $21.09 $21.29 $17.99 7,492
2016-04-25 $21.17 $21.17 $20.89 $21.05 $17.79 5,616
2016-04-22 $21.22 $21.25 $21.18 $21.21 $17.92 3,933
2016-04-21 $20.93 $21.49 $20.93 $21.31 $18.01 25,467
2016-04-20 $20.62 $20.91 $20.61 $20.91 $17.67 12,297
2016-04-19 $20.48 $20.63 $20.46 $20.57 $17.38 5,274
2016-04-18 $20.19 $20.49 $20.19 $20.49 $17.31 15,829
2016-04-15 $20.27 $20.36 $20.23 $20.23 $17.09 7,572
2016-04-14 $20.15 $20.33 $20.11 $20.17 $17.04 19,306
2016-04-13 $19.78 $20.09 $19.73 $20.06 $16.95 31,185
2016-04-12 $19.75 $20.00 $19.71 $19.86 $16.78 22,884
2016-04-11 $19.70 $19.92 $19.67 $19.81 $16.74 37,055
2016-04-08 $19.93 $19.93 $19.70 $19.72 $16.66 6,745
2016-04-07 $19.68 $19.84 $19.60 $19.76 $16.70 27,273
2016-04-06 $19.53 $19.84 $19.46 $19.79 $16.72 30,073
2016-04-05 $19.58 $20.16 $19.53 $19.69 $16.64 33,416
2016-04-04 $19.77 $19.94 $19.64 $19.88 $16.80 24,846
2016-04-01 $19.51 $20.12 $19.51 $20.01 $16.91 43,647
2016-03-31 $19.27 $19.74 $19.27 $19.65 $16.60 7,796
2016-03-30 $18.75 $19.13 $18.75 $19.06 $16.10 41,725
2016-03-29 $18.34 $18.74 $18.34 $18.66 $15.77 45,431
2016-03-28 $18.11 $18.53 $18.11 $18.42 $15.56 26,129
2016-03-24 $17.94 $18.12 $17.93 $18.12 $15.31 5,152
2016-03-23 $18.23 $18.31 $17.99 $17.99 $15.20 8,206
2016-03-22 $18.10 $18.29 $18.10 $18.21 $15.39 16,445
2016-03-21 $18.23 $18.24 $18.06 $18.24 $15.41 4,906
2016-03-18 $18.46 $18.64 $18.25 $18.46 $15.34 29,837
2016-03-17 $18.39 $18.53 $18.20 $18.28 $15.19 10,130
2016-03-16 $18.00 $18.39 $17.88 $18.30 $15.20 46,578
2016-03-15 $18.12 $18.31 $17.95 $18.04 $14.99 22,561
2016-03-14 $18.13 $18.43 $17.97 $18.27 $15.18 297,658
2016-03-11 $17.26 $17.35 $17.16 $17.20 $14.29 62,452
2016-03-10 $17.36 $17.45 $17.20 $17.24 $14.32 46,400
2016-03-09 $17.31 $17.48 $17.30 $17.45 $14.50 15,829
2016-03-08 $17.46 $17.58 $17.30 $17.30 $14.37 38,505
2016-03-07 $17.31 $17.54 $17.27 $17.49 $14.53 71,746
2016-03-04 $17.20 $17.50 $17.19 $17.27 $14.35 20,181
2016-03-03 $17.15 $17.30 $17.10 $17.27 $14.35 92,967
2016-03-02 $17.21 $17.25 $17.02 $17.17 $14.27 40,390
2016-03-01 $17.11 $17.31 $17.10 $17.28 $14.36 32,503
2016-02-29 $17.09 $17.15 $16.91 $16.92 $14.06 153,778
2016-02-26 $17.72 $17.80 $17.57 $17.59 $14.61 6,778
2016-02-25 $17.60 $18.18 $17.60 $17.78 $14.77 48,505
2016-02-24 $17.10 $17.41 $16.85 $17.38 $14.44 195,327
2016-02-23 $18.59 $18.74 $18.42 $18.59 $15.45 3,423
2016-02-22 $18.30 $18.30 $18.11 $18.13 $15.06 4,529
2016-02-19 $18.33 $18.36 $18.31 $18.31 $15.21 7,041
2016-02-18 $18.15 $18.40 $18.12 $18.15 $15.08 6,868
2016-02-17 $18.05 $18.05 $17.97 $17.97 $14.93 7,149
2016-02-16 $17.79 $18.10 $17.50 $17.99 $14.95 9,638
2016-02-12 $16.53 $16.81 $16.51 $16.62 $13.81 1,371
2016-02-11 $16.85 $16.85 $16.32 $16.70 $13.88 13,350
2016-02-10 $17.08 $17.14 $16.96 $17.09 $14.20 6,683
2016-02-09 $16.87 $17.11 $16.87 $17.09 $14.20 4,802
2016-02-08 $17.06 $17.23 $16.97 $17.20 $14.29 8,574
2016-02-05 $17.64 $17.64 $17.44 $17.45 $14.50 10,508
2016-02-04 $17.77 $17.77 $17.51 $17.74 $14.74 6,687
2016-02-03 $17.84 $18.20 $17.71 $18.20 $15.12 4,081
2016-02-02 $18.24 $18.43 $18.04 $18.05 $15.00 3,722
2016-02-01 $18.10 $18.73 $18.10 $18.53 $15.40 5,757
2016-01-29 $17.75 $18.22 $17.75 $18.17 $15.10 9,769
2016-01-28 $17.48 $17.75 $17.48 $17.74 $14.74 10,442
2016-01-27 $17.33 $17.50 $17.29 $17.44 $14.49 14,807
2016-01-26 $17.10 $17.45 $17.09 $17.40 $14.46 9,191
2016-01-25 $17.09 $17.40 $17.04 $17.17 $14.27 38,502
2016-01-22 $17.17 $17.23 $17.00 $17.23 $14.32 5,559
2016-01-21 $16.82 $17.24 $16.77 $17.23 $14.32 14,491
2016-01-20 $17.20 $17.29 $16.94 $17.19 $14.28 6,164
2016-01-19 $17.26 $17.39 $17.20 $17.39 $14.45 31,759
2016-01-15 $16.84 $17.20 $16.82 $17.20 $14.29 44,084
2016-01-14 $16.96 $17.26 $16.84 $17.25 $14.33 6,843
2016-01-13 $17.12 $17.27 $16.76 $16.76 $13.93 20,899
2016-01-12 $17.40 $17.52 $17.40 $17.45 $14.50 13,422
2016-01-11 $18.18 $18.18 $17.70 $17.84 $14.82 12,659
2016-01-08 $18.58 $18.58 $18.15 $18.20 $15.12 6,747
2016-01-07 $18.73 $18.73 $18.36 $18.50 $15.37 11,433
2016-01-06 $18.75 $19.04 $18.66 $18.97 $15.76 3,693
2016-01-05 $18.94 $19.06 $18.78 $19.06 $15.84 29,888
2016-01-04 $19.38 $19.49 $18.79 $19.27 $16.01 38,016
2015-12-31 $18.89 $18.95 $18.70 $18.93 $15.73 6,714
2015-12-30 $18.90 $19.04 $18.66 $19.03 $15.81 5,573
2015-12-29 $19.17 $19.25 $18.87 $18.94 $15.74 14,333
2015-12-28 $18.95 $19.64 $18.19 $19.14 $15.90 17,492
2015-12-24 $18.41 $18.57 $18.36 $18.45 $15.33 7,587
2015-12-23 $18.00 $18.31 $18.00 $18.27 $15.18 1,057
2015-12-22 $17.78 $17.96 $17.76 $17.95 $14.91 13,037
2015-12-21 $17.87 $17.99 $17.85 $17.88 $14.86 7,442
2015-12-18 $18.61 $18.63 $18.35 $18.50 $15.24 43,964
2015-12-17 $18.87 $18.87 $18.60 $18.61 $15.33 17,093
2015-12-16 $18.60 $18.88 $18.50 $18.88 $15.56 65,389
2015-12-15 $18.83 $19.02 $18.59 $19.02 $15.67 32,199
2015-12-14 $19.20 $19.35 $19.13 $19.30 $15.90 11,522
2015-12-11 $19.75 $20.13 $19.73 $19.80 $16.31 8,619
2015-12-10 $19.85 $20.05 $19.85 $20.00 $16.48 2,706
2015-12-09 $19.90 $19.98 $19.81 $19.89 $16.39 4,064
2015-12-08 $19.88 $20.00 $19.87 $20.00 $16.48 3,039
2015-12-07 $20.00 $20.10 $19.92 $20.00 $16.48 12,226
2015-12-04 $20.00 $20.60 $20.00 $20.24 $16.68 3,513
2015-12-03 $20.02 $20.20 $20.02 $20.18 $16.63 5,943
2015-12-02 $20.25 $20.25 $20.04 $20.13 $16.59 13,986
2015-12-01 $20.17 $20.26 $19.94 $20.25 $16.68 13,274
2015-11-30 $20.15 $20.34 $20.09 $20.20 $16.64 25,079
2015-11-27 $20.50 $20.63 $20.50 $20.54 $16.92 5,242
2015-11-25 $20.98 $21.06 $20.58 $20.94 $17.25 10,628
2015-11-24 $21.00 $21.07 $20.80 $20.95 $17.26 11,534
2015-11-23 $21.09 $21.20 $20.94 $21.00 $17.30 40,618
2015-11-20 $22.25 $22.25 $22.00 $22.00 $18.13 8,279
2015-11-19 $21.97 $22.15 $21.74 $22.15 $18.25 3,857
2015-11-18 $22.02 $22.25 $21.84 $22.25 $18.33 2,553
2015-11-17 $22.36 $22.75 $21.97 $22.75 $18.74 24,863
2015-11-16 $22.00 $22.03 $21.97 $22.03 $18.15 4,635
2015-11-13 $21.61 $22.21 $21.61 $22.15 $18.25 7,711
2015-11-12 $22.02 $22.40 $21.98 $22.25 $18.33 9,214
2015-11-11 $21.86 $22.38 $21.86 $21.90 $18.04 1,827
2015-11-10 $21.55 $21.98 $21.55 $21.85 $18.00 4,379
2015-11-09 $21.47 $21.72 $21.36 $21.60 $17.80 4,198
2015-11-06 $22.11 $22.11 $21.74 $21.95 $18.09 30,782
2015-11-05 $21.77 $22.40 $21.67 $22.40 $18.46 18,429
2015-11-04 $21.34 $21.87 $21.33 $21.77 $17.94 2,066
2015-11-03 $21.01 $21.18 $20.66 $21.18 $17.45 2,138
2015-11-02 $20.87 $21.30 $20.87 $21.30 $17.55 1,279
2015-10-30 $21.03 $21.03 $20.23 $21.01 $17.31 1,201
2015-10-29 $20.75 $21.08 $20.65 $21.04 $17.34 4,658
2015-10-28 $20.45 $20.50 $20.19 $20.50 $16.89 1,588
2015-10-27 $20.50 $20.53 $20.50 $20.53 $16.92 532
2015-10-26 $20.05 $20.61 $20.05 $20.22 $16.66 16,087
2015-10-23 $20.88 $21.09 $20.82 $20.82 $17.15 840
2015-10-22 $20.92 $20.98 $20.44 $20.98 $17.29 3,423
2015-10-21 $21.13 $21.32 $21.13 $21.31 $17.56 2,443
2015-10-20 $21.34 $21.40 $20.88 $20.88 $17.20 5,652
2015-10-19 $20.57 $21.00 $20.42 $20.92 $17.24 6,294
2015-10-16 $20.73 $21.35 $20.73 $21.34 $17.58 1,452
2015-10-15 $21.32 $21.38 $21.24 $21.38 $17.62 4,053
2015-10-14 $21.29 $21.88 $21.12 $21.64 $17.83 1,750
2015-10-13 $21.30 $21.48 $21.22 $21.29 $17.54 2,221
2015-10-12 $21.79 $21.94 $21.76 $21.94 $18.08 1,720
2015-10-09 $22.60 $22.63 $22.36 $22.36 $18.42 1,028
2015-10-08 $22.10 $22.29 $22.00 $22.29 $18.37 2,944
2015-10-07 $22.05 $22.13 $22.01 $22.10 $18.21 4,350
2015-10-06 $21.66 $21.66 $21.43 $21.51 $17.72 3,790
2015-10-05 $21.15 $21.36 $21.15 $21.36 $17.60 3,559
2015-10-02 $20.30 $21.02 $20.30 $21.02 $17.32 1,996
2015-10-01 $20.53 $20.88 $20.47 $20.88 $17.20 9,939
2015-09-30 $20.29 $20.84 $20.29 $20.54 $16.92 3,575
2015-09-29 $20.16 $20.69 $20.16 $20.54 $16.92 3,484
2015-09-28 $20.81 $21.00 $20.15 $20.69 $17.05 14,434
2015-09-25 $21.02 $21.16 $21.00 $21.16 $17.43 7,645
2015-09-24 $22.01 $22.01 $18.52 $20.89 $17.21 23,193
2015-09-23 $22.36 $22.49 $22.36 $22.37 $18.43 720
2015-09-22 $22.46 $22.55 $22.37 $22.37 $18.43 1,665
2015-09-21 $22.97 $22.97 $22.72 $22.72 $18.60 2,331
2015-09-18 $23.49 $23.49 $22.91 $23.35 $19.12 2,234
2015-09-17 $23.17 $23.60 $23.00 $23.40 $19.16 4,766
2015-09-16 $23.85 $23.85 $23.00 $23.07 $18.89 3,103
2015-09-15 $23.65 $23.93 $23.65 $23.92 $19.59 2,844
2015-09-14 $23.46 $23.84 $23.46 $23.50 $19.24 6,226
2015-09-11 $23.45 $24.23 $23.38 $24.23 $19.84 4,794
2015-09-10 $23.97 $24.15 $23.36 $23.81 $19.50 5,952
2015-09-09 $23.89 $24.22 $23.89 $24.15 $19.77 5,550
2015-09-08 $23.65 $23.83 $23.62 $23.83 $19.51 5,342
2015-09-04 $23.01 $23.96 $23.01 $23.80 $19.49 7,260
2015-09-03 $23.63 $24.15 $23.26 $23.65 $19.36 3,371
2015-09-02 $23.90 $24.03 $23.72 $23.82 $19.50 3,956
2015-09-01 $23.66 $24.01 $23.30 $23.75 $19.45 2,606
2015-08-31 $24.33 $24.33 $23.90 $24.17 $19.79 3,444
2015-08-28 $24.02 $24.22 $24.01 $24.22 $19.83 2,091
2015-08-27 $24.07 $24.30 $24.01 $24.10 $19.73 18,154
2015-08-26 $24.07 $24.19 $23.17 $23.74 $19.44 2,707
2015-08-25 $23.98 $24.24 $23.79 $23.83 $19.51 2,915
2015-08-24 $23.00 $23.83 $22.46 $23.73 $19.43 40,730
2015-08-21 $24.65 $24.80 $24.50 $24.70 $20.22 46,510
2015-08-20 $24.87 $25.11 $24.51 $24.80 $20.31 12,259
2015-08-19 $25.39 $25.39 $25.13 $25.19 $20.63 5,080
2015-08-18 $25.76 $25.80 $25.12 $25.41 $20.81 2,194
2015-08-17 $25.45 $25.94 $25.45 $25.87 $21.18 8,087
2015-08-14 $25.71 $25.98 $25.03 $25.11 $20.56 3,031
2015-08-13 $25.54 $25.72 $25.01 $25.71 $21.05 2,257
2015-08-12 $25.42 $25.97 $25.41 $25.72 $21.06 3,908
2015-08-11 $25.96 $25.96 $25.30 $25.40 $20.80 2,510
2015-08-10 $25.52 $25.90 $25.25 $25.27 $20.69 5,850
2015-08-07 $24.91 $25.94 $24.91 $25.77 $21.10 1,507
2015-08-06 $25.45 $25.89 $25.30 $25.87 $21.18 6,451
2015-08-05 $25.41 $25.61 $25.32 $25.55 $20.92 1,796
2015-08-04 $25.25 $25.56 $25.25 $25.56 $20.93 1,993
2015-08-03 $24.93 $25.22 $24.90 $24.97 $20.45 7,452
2015-07-31 $25.79 $26.00 $25.49 $25.65 $21.00 1,597
2015-07-30 $25.52 $25.52 $25.25 $25.25 $20.67 1,064
2015-07-29 $25.84 $25.95 $25.82 $25.94 $21.24 3,419
2015-07-28 $25.75 $25.90 $25.65 $25.70 $21.04 1,915
2015-07-27 $25.35 $25.47 $25.15 $25.23 $20.66 10,388
2015-07-24 $24.70 $25.30 $24.53 $24.70 $20.22 11,553
2015-07-23 $25.10 $25.36 $24.74 $24.96 $20.44 9,767
2015-07-22 $25.22 $25.22 $24.52 $24.87 $20.36 6,504
2015-07-21 $25.57 $25.59 $25.16 $25.18 $20.61 2,878
2015-07-20 $25.32 $25.46 $25.20 $25.45 $20.84 7,013
2015-07-17 $25.10 $25.38 $24.74 $25.12 $20.57 8,308
2015-07-16 $25.35 $25.50 $25.06 $25.29 $20.71 4,230
2015-07-15 $25.32 $25.58 $25.10 $25.30 $20.72 3,072
2015-07-14 $25.50 $25.56 $25.33 $25.44 $20.83 1,995
2015-07-13 $25.10 $25.35 $24.89 $25.28 $20.70 10,989
2015-07-10 $24.70 $24.90 $24.60 $24.90 $20.39 4,219
2015-07-09 $24.72 $24.97 $24.26 $24.45 $20.02 8,450
2015-07-08 $24.98 $24.98 $24.40 $24.60 $20.14 4,999
2015-07-07 $24.92 $25.00 $24.79 $24.80 $20.31 24,524
2015-07-06 $25.00 $25.10 $24.87 $25.10 $20.55 2,314
2015-07-02 $25.14 $25.14 $24.71 $25.05 $20.51 4,233
2015-07-01 $25.00 $25.09 $24.90 $25.09 $20.54 3,100
2015-06-30 $24.58 $25.09 $24.58 $24.93 $20.41 3,644
2015-06-29 $24.32 $24.45 $24.02 $24.26 $19.86 17,832
2015-06-26 $24.61 $24.61 $24.24 $24.50 $20.06 1,482
2015-06-25 $24.58 $25.09 $24.58 $25.00 $20.47 2,528
2015-06-24 $24.47 $24.58 $24.37 $24.50 $20.06 10,463
2015-06-23 $24.39 $24.58 $24.16 $24.35 $19.94 12,097
2015-06-22 $25.02 $25.06 $25.00 $25.00 $20.47 2,526
2015-06-19 $24.62 $24.81 $24.60 $24.75 $20.26 896
2015-06-18 $24.75 $24.88 $24.39 $24.66 $20.19 3,013
2015-06-17 $24.63 $24.70 $23.48 $24.50 $20.06 6,622
2015-06-16 $24.50 $24.74 $24.50 $24.73 $20.25 4,258
2015-06-15 $24.17 $24.68 $24.08 $24.68 $20.21 1,480
2015-06-12 $24.07 $24.49 $23.99 $24.07 $19.58 2,586
2015-06-11 $24.36 $24.48 $23.96 $24.48 $19.92 1,195
2015-06-10 $24.01 $24.56 $24.01 $24.56 $19.98 1,914
2015-06-09 $24.28 $24.55 $23.76 $23.91 $19.45 2,173
2015-06-08 $24.25 $24.41 $23.78 $24.06 $19.57 2,264
2015-06-05 $23.79 $24.45 $23.79 $24.45 $19.89 1,257
2015-06-04 $24.66 $24.90 $23.36 $24.50 $19.93 4,506
2015-06-03 $24.99 $24.99 $24.77 $24.77 $20.15 681
2015-06-02 $24.60 $24.91 $24.60 $24.90 $20.26 8,257
2015-06-01 $24.56 $24.74 $24.38 $24.59 $20.00 16,659
2015-05-29 $23.44 $23.87 $23.16 $23.25 $18.91 15,987
2015-05-28 $23.86 $23.90 $23.20 $23.75 $19.32 10,066
2015-05-27 $24.25 $24.33 $23.80 $23.97 $19.50 5,876
2015-05-26 $24.14 $24.14 $23.87 $24.10 $19.61 3,978
2015-05-22 $24.39 $24.39 $24.39 $24.39 $19.84 1,104
2015-05-21 $24.58 $24.60 $24.20 $24.39 $19.84 7,190
2015-05-20 $24.18 $24.18 $23.95 $23.99 $19.52 2,071
2015-05-19 $24.84 $24.86 $23.05 $24.32 $19.78 8,357
2015-05-18 $24.69 $25.00 $24.60 $24.83 $20.20 31,016
2015-05-15 $23.08 $23.56 $23.08 $23.55 $19.16 2,467
2015-05-14 $23.47 $23.56 $23.31 $23.56 $19.17 2,935
2015-05-13 $23.30 $23.46 $23.30 $23.33 $18.98 4,767
2015-05-12 $23.30 $23.30 $23.06 $23.17 $18.85 10,006
2015-05-11 $23.32 $23.64 $23.32 $23.47 $19.09 2,840
2015-05-08 $23.11 $23.50 $23.11 $23.35 $19.00 3,897
2015-05-07 $23.25 $23.27 $23.14 $23.18 $18.86 5,141
2015-05-06 $23.04 $23.30 $23.04 $23.30 $18.96 1,976
2015-05-05 $23.36 $23.62 $23.34 $23.38 $19.02 3,830
2015-05-04 $23.21 $23.48 $23.18 $23.35 $19.00 4,645
2015-05-01 $23.20 $23.20 $22.53 $22.86 $18.60 9,451
2015-04-30 $23.05 $23.31 $22.81 $22.81 $18.56 13,070
2015-04-29 $23.17 $23.22 $22.94 $23.20 $18.87 3,219
2015-04-28 $23.27 $23.45 $23.14 $23.27 $18.93 6,053
2015-04-27 $23.54 $23.68 $23.45 $23.53 $19.14 8,105
2015-04-24 $23.31 $23.74 $23.31 $23.44 $19.07 1,814
2015-04-23 $23.21 $23.33 $23.15 $23.32 $18.97 1,345
2015-04-22 $23.09 $23.31 $23.09 $23.31 $18.96 467
2015-04-21 $23.04 $23.13 $23.01 $23.06 $18.76 3,893
2015-04-20 $22.79 $22.84 $22.74 $22.83 $18.57 2,028
2015-04-17 $23.00 $23.00 $22.82 $22.90 $18.63 8,911
2015-04-16 $23.04 $23.26 $23.02 $23.08 $18.78 8,564
2015-04-15 $23.14 $23.14 $22.89 $22.94 $18.66 2,769
2015-04-14 $23.10 $23.17 $22.79 $22.99 $18.70 11,268
2015-04-13 $23.11 $23.18 $22.74 $22.91 $18.64 26,567
2015-04-10 $23.16 $23.17 $22.80 $22.99 $18.70 3,218
2015-04-09 $23.43 $23.43 $22.95 $23.11 $18.80 1,719
2015-04-08 $23.28 $23.28 $22.72 $23.03 $18.74 10,615
2015-04-07 $23.35 $23.41 $23.21 $23.29 $18.95 10,850
2015-04-06 $22.80 $23.46 $22.80 $23.34 $18.99 7,867
2015-04-02 $22.51 $22.75 $22.49 $22.58 $18.37 16,943
2015-04-01 $22.44 $22.50 $22.24 $22.49 $18.30 14,026
2015-03-31 $22.01 $22.05 $21.84 $22.00 $17.90 25,588
2015-03-30 $22.55 $22.61 $22.36 $22.51 $18.31 17,398
2015-03-27 $22.85 $23.06 $22.79 $22.84 $18.58 3,941
2015-03-26 $22.97 $22.97 $22.65 $22.84 $18.58 9,402
2015-03-25 $23.00 $23.00 $22.62 $22.67 $18.44 19,443
2015-03-24 $22.73 $22.94 $22.70 $22.74 $18.50 12,037
2015-03-23 $22.13 $22.41 $22.10 $22.33 $18.17 7,067
2015-03-20 $22.28 $22.28 $22.01 $22.14 $18.01 6,867
2015-03-19 $22.80 $22.93 $22.41 $22.51 $18.04 21,145
2015-03-18 $22.35 $22.93 $22.35 $22.87 $18.33 11,338
2015-03-17 $22.35 $22.79 $22.25 $22.35 $17.92 13,509
2015-03-16 $22.38 $22.56 $22.38 $22.50 $18.04 4,599
2015-03-13 $22.58 $22.68 $22.29 $22.33 $17.90 4,472
2015-03-12 $22.61 $22.82 $22.51 $22.79 $18.27 4,324
2015-03-11 $22.38 $22.55 $22.27 $22.33 $17.90 3,691
2015-03-10 $22.76 $22.76 $22.39 $22.56 $18.08 8,076
2015-03-09 $22.63 $22.96 $22.63 $22.90 $18.36 14,573
2015-03-06 $22.80 $22.80 $22.52 $22.54 $18.07 7,352
2015-03-05 $22.94 $23.13 $22.88 $22.89 $18.35 1,519
2015-03-04 $22.95 $23.12 $22.91 $22.91 $18.36 2,177
2015-03-03 $23.05 $23.06 $22.68 $22.78 $18.26 2,362
2015-03-02 $23.15 $23.15 $23.00 $23.14 $18.55 8,760
2015-02-27 $23.29 $23.29 $23.04 $23.04 $18.47 2,312
2015-02-26 $23.21 $23.39 $23.06 $23.16 $18.56 3,209
2015-02-25 $23.25 $23.39 $23.21 $23.29 $18.67 8,157
2015-02-24 $23.18 $23.24 $23.04 $23.08 $18.50 4,929
2015-02-23 $23.17 $23.35 $23.03 $23.19 $18.59 13,575
2015-02-20 $23.00 $23.09 $22.73 $23.09 $18.51 4,367
2015-02-19 $22.99 $23.09 $22.86 $23.00 $18.44 10,588
2015-02-18 $22.49 $22.87 $22.49 $22.80 $18.28 20,214
2015-02-17 $22.11 $22.50 $22.11 $22.49 $18.03 6,869
2015-02-13 $22.00 $22.09 $21.73 $21.96 $17.60 4,074
2015-02-12 $22.06 $22.14 $21.88 $21.98 $17.61 10,980
2015-02-11 $22.05 $22.50 $22.05 $22.45 $18.00 7,995
2015-02-10 $22.03 $22.22 $22.00 $22.06 $17.68 3,775
2015-02-09 $21.88 $21.99 $21.73 $21.89 $17.55 12,964
2015-02-06 $21.33 $21.77 $21.33 $21.68 $17.38 8,784
2015-02-05 $21.52 $21.82 $21.52 $21.72 $17.41 1,980
2015-02-04 $21.32 $21.57 $21.27 $21.53 $17.26 1,972
2015-02-03 $21.08 $21.65 $21.04 $21.38 $17.13 4,809
2015-02-02 $20.87 $21.29 $20.73 $21.07 $16.89 13,967
2015-01-30 $21.01 $21.18 $20.72 $20.75 $16.63 13,571
2015-01-29 $21.02 $21.19 $20.90 $20.99 $16.83 5,870
2015-01-28 $21.26 $21.28 $20.93 $21.00 $16.83 19,784
2015-01-27 $21.11 $21.34 $21.00 $21.27 $17.05 5,223
2015-01-26 $21.00 $21.19 $20.95 $21.08 $16.90 7,959
2015-01-23 $21.13 $21.38 $21.03 $21.03 $16.86 18,044
2015-01-22 $20.98 $21.50 $20.98 $21.50 $17.23 9,390
2015-01-21 $21.04 $21.10 $20.94 $21.03 $16.86 4,676
2015-01-20 $21.01 $21.10 $20.91 $21.10 $16.91 22,582
2015-01-16 $21.05 $21.12 $20.76 $21.12 $16.93 6,310
2015-01-15 $21.14 $21.19 $20.73 $21.05 $16.87 11,432
2015-01-14 $21.30 $21.39 $21.03 $21.07 $16.89 13,520
2015-01-13 $21.71 $21.89 $21.32 $21.32 $17.09 24,722
2015-01-12 $21.55 $21.93 $21.44 $21.54 $17.27 25,262
2015-01-09 $21.72 $22.09 $21.38 $21.60 $17.31 10,751
2015-01-08 $21.61 $21.75 $21.32 $21.60 $17.31 18,542
2015-01-07 $21.19 $21.44 $21.08 $21.25 $17.03 17,407
2015-01-06 $21.27 $21.47 $20.93 $21.34 $17.11 18,659
2015-01-05 $21.46 $21.46 $21.15 $21.33 $17.10 22,773
2015-01-02 $21.99 $22.24 $21.58 $21.69 $17.39 10,311
2014-12-31 $22.14 $22.51 $21.97 $22.04 $17.67 7,574
2014-12-30 $21.97 $22.10 $21.93 $22.06 $17.68 7,800
2014-12-29 $21.48 $22.08 $21.38 $22.00 $17.63 80,788
2014-12-26 $22.09 $22.11 $21.82 $22.09 $17.71 9,735
2014-12-24 $22.04 $22.18 $21.95 $22.10 $17.72 47,917
2014-12-23 $22.36 $23.49 $22.00 $22.66 $18.16 14,890
2014-12-22 $22.30 $22.47 $22.21 $22.40 $17.96 19,705
2014-12-19 $21.67 $22.45 $21.55 $22.45 $18.00 23,539
2014-12-18 $21.55 $22.70 $21.41 $21.69 $17.22 11,174
2014-12-17 $21.34 $22.70 $21.18 $21.59 $17.14 12,314
2014-12-16 $21.39 $21.74 $21.20 $21.42 $17.00 8,720
2014-12-15 $21.78 $21.88 $21.56 $21.59 $17.14 2,278
2014-12-12 $21.65 $21.77 $21.40 $21.74 $17.25 4,985
2014-12-11 $21.60 $21.89 $21.50 $21.87 $17.36 19,081
2014-12-10 $21.74 $22.09 $21.69 $21.72 $17.24 7,027
2014-12-09 $21.64 $22.48 $21.49 $21.71 $17.23 28,358
2014-12-08 $21.66 $21.74 $21.37 $21.70 $17.23 12,040
2014-12-05 $21.99 $22.13 $21.67 $21.67 $17.20 5,437
2014-12-04 $21.77 $22.11 $21.75 $22.03 $17.49 3,663
2014-12-03 $21.35 $21.95 $21.29 $21.81 $17.31 18,400
2014-12-02 $21.49 $21.89 $21.41 $21.55 $17.11 14,797
2014-12-01 $21.63 $21.80 $21.60 $21.75 $17.27 9,236
2014-11-28 $21.66 $21.74 $21.61 $21.70 $17.23 7,616
2014-11-26 $21.40 $21.60 $21.35 $21.54 $17.10 10,642
2014-11-25 $21.14 $21.48 $21.05 $21.33 $16.93 37,422
2014-11-24 $20.95 $21.23 $20.50 $21.20 $16.83 24,339
2014-11-21 $21.61 $21.75 $21.22 $21.25 $16.87 4,044
2014-11-20 $21.06 $21.30 $20.98 $21.30 $16.91 14,012
2014-11-19 $21.20 $21.31 $21.15 $21.27 $16.88 11,951

Ituran Location And Control Ltd (ITRN) News Headlines

Recent Ituran Location And Control Ltd (ITRN) News
Time Published Title News Site