PICC Property & Casualty Company (PPCCY) Exchange: PINK

Data as of May 17, 2024

$33.22 ($0.00) 0.00%

PICC Property & Casualty Company - Daily Information
Click for more stock information on PICC Property & Casualty Company.
Daily Information Data
Date May 17, 2024
Open $33.22
Previous Close $33.22
High $33.22
Low $33.22
Adjusted Open $33.22
Previous Adjusted Close $33.22
Adjusted High $33.22
Adjusted Low $33.22

About PICC Property & Casualty Company (PPCCY)

No Description Available

Historical Stock Data for PICC Property & Casualty Company (PPCCY)

Date Open High Low Close Adj.Close Volume
2024-05-17 $33.22 $33.22 $33.22 $33.22 $33.22 63
2024-05-16 $33.22 $33.22 $33.22 $33.22 $33.22 157
2024-05-15 $33.16 $33.22 $33.16 $33.22 $33.22 471
2024-05-14 $32.02 $32.02 $32.02 $32.02 $32.02 180
2024-05-13 $33.12 $33.12 $33.12 $33.12 $33.12 362
2024-05-10 $31.47 $31.47 $31.47 $31.47 $31.47 146
2024-05-09 $31.50 $31.50 $31.47 $31.47 $31.47 1,432
2024-05-08 $29.83 $30.57 $29.83 $30.57 $30.57 2,569
2024-05-07 $30.47 $30.47 $30.46 $30.47 $30.47 1,918
2024-05-06 $29.89 $30.74 $29.89 $30.44 $30.44 2,700
2024-05-03 $30.23 $30.27 $29.36 $29.36 $29.36 2,045
2024-05-02 $30.07 $30.07 $29.64 $29.88 $29.88 785
2024-05-01 $31.10 $31.10 $31.04 $31.04 $31.04 821
2024-04-30 $30.86 $30.86 $30.86 $30.86 $30.86 454
2024-04-29 $32.47 $32.47 $32.47 $32.47 $32.47 157
2024-04-26 $31.92 $32.47 $31.92 $32.47 $32.47 971
2024-04-25 $32.16 $32.16 $32.16 $32.16 $32.16 49
2024-04-24 $32.16 $32.16 $32.16 $32.16 $32.16 34
2024-04-23 $31.32 $32.16 $31.32 $32.16 $32.16 3,814
2024-04-22 $29.87 $31.38 $29.87 $31.38 $31.38 2,305
2024-04-19 $32.41 $32.41 $32.15 $32.15 $32.15 2,004
2024-04-18 $32.58 $33.52 $31.54 $31.54 $31.54 2,334
2024-04-17 $31.80 $32.15 $30.79 $30.79 $30.79 2,367
2024-04-16 $32.58 $32.58 $31.69 $31.69 $31.69 2,700
2024-04-15 $32.25 $32.25 $32.20 $32.20 $32.20 405
2024-04-12 $31.55 $31.55 $31.53 $31.53 $31.53 534
2024-04-11 $32.24 $32.25 $32.12 $32.12 $32.12 2,967
2024-04-10 $32.00 $32.00 $31.20 $31.20 $31.20 317
2024-04-09 $33.42 $33.42 $33.42 $33.42 $33.42 2,501
2024-04-08 $33.57 $33.85 $33.42 $33.42 $33.42 2,501
2024-04-05 $32.40 $32.61 $32.40 $32.61 $32.61 1,042
2024-04-04 $33.52 $33.66 $32.50 $33.66 $33.66 501
2024-04-03 $33.72 $33.88 $33.55 $33.88 $33.88 1,267
2024-04-02 $32.75 $32.75 $32.75 $32.75 $32.75 3,348
2024-04-01 $31.89 $33.12 $31.89 $32.75 $32.75 3,348
2024-03-28 $33.90 $33.90 $33.90 $33.90 $33.90 313
2024-03-27 $33.00 $33.00 $33.00 $33.00 $33.00 199
2024-03-26 $32.78 $32.80 $32.78 $32.80 $32.80 3,678
2024-03-25 $33.20 $33.20 $33.20 $33.20 $33.20 313
2024-03-22 $33.51 $33.51 $32.97 $32.97 $32.97 645
2024-03-21 $33.42 $33.42 $33.41 $33.41 $33.41 2,023
2024-03-20 $33.18 $33.28 $33.05 $33.28 $33.28 1,023
2024-03-19 $33.39 $33.74 $33.22 $33.74 $33.74 1,969
2024-03-18 $34.03 $34.03 $34.03 $34.03 $34.03 62
2024-03-15 $34.03 $34.03 $34.03 $34.03 $34.03 266
2024-03-14 $35.60 $35.60 $35.60 $35.60 $35.60 771
2024-03-13 $35.49 $35.60 $35.49 $35.60 $35.60 771
2024-03-12 $35.21 $35.21 $34.68 $35.16 $35.16 120
2024-03-11 $35.16 $35.16 $35.16 $35.16 $35.16 120
2024-03-08 $35.16 $35.16 $35.16 $35.16 $35.16 481
2024-03-07 $34.80 $34.81 $34.50 $34.50 $34.50 3,720
2024-03-06 $33.70 $34.20 $33.70 $34.20 $34.20 1,008
2024-03-05 $34.34 $34.34 $33.96 $33.96 $33.96 1,892
2024-03-04 $33.68 $33.68 $33.60 $33.60 $33.60 556
2024-03-01 $34.38 $34.53 $34.38 $34.42 $34.42 914
2024-02-29 $33.90 $33.90 $33.90 $33.90 $33.90 301
2024-02-28 $34.76 $34.76 $34.76 $34.76 $34.76 372
2024-02-27 $35.00 $35.00 $34.75 $34.75 $34.75 13,039
2024-02-26 $34.45 $34.45 $34.45 $34.45 $34.45 291
2024-02-23 $34.45 $34.45 $34.45 $34.45 $34.45 723
2024-02-22 $31.85 $31.85 $31.85 $31.85 $31.85 61
2024-02-21 $31.76 $31.99 $31.76 $31.85 $31.85 1,434
2024-02-20 $31.91 $31.91 $31.87 $31.87 $31.87 751
2024-02-16 $30.90 $30.90 $30.68 $30.68 $30.68 2,906
2024-02-15 $30.66 $31.17 $30.32 $31.17 $31.17 6,427
2024-02-14 $30.30 $30.30 $30.28 $30.30 $30.30 1,090
2024-02-13 $30.31 $30.31 $30.31 $30.31 $30.31 647
2024-02-12 $30.03 $30.03 $30.03 $30.03 $30.03 58
2024-02-09 $29.94 $30.03 $29.53 $30.03 $30.03 4,950
2024-02-08 $30.10 $30.20 $30.10 $30.20 $30.20 425
2024-02-07 $30.90 $30.90 $30.90 $30.90 $30.90 653
2024-02-06 $31.60 $31.85 $31.60 $31.85 $31.85 881
2024-02-05 $30.55 $30.73 $30.55 $30.60 $30.60 919
2024-02-02 $30.61 $30.61 $30.61 $30.61 $30.61 1,073
2024-02-01 $31.04 $31.11 $31.04 $31.11 $31.11 1,293
2024-01-31 $31.16 $31.16 $31.09 $31.09 $31.09 533
2024-01-30 $30.44 $30.44 $30.44 $30.44 $30.44 1,618
2024-01-29 $30.66 $30.66 $30.58 $30.65 $30.65 1,089
2024-01-26 $31.53 $31.53 $31.53 $31.53 $31.53 350
2024-01-25 $31.63 $31.63 $31.53 $31.53 $31.53 358
2024-01-24 $32.03 $32.29 $32.03 $32.29 $32.29 2,099
2024-01-23 $30.29 $30.53 $30.29 $30.53 $30.53 1,920
2024-01-22 $29.90 $30.00 $29.84 $29.84 $29.84 4,368
2024-01-19 $30.51 $30.51 $30.51 $30.51 $30.51 1,156
2024-01-18 $30.51 $30.51 $30.51 $30.51 $30.51 1,440
2024-01-17 $30.08 $30.08 $29.79 $29.99 $29.99 2,859
2024-01-16 $30.91 $30.91 $30.91 $30.91 $30.91 382
2024-01-12 $31.44 $31.44 $31.38 $31.38 $31.38 347
2024-01-11 $31.02 $31.02 $31.02 $31.02 $31.02 875
2024-01-10 $30.37 $30.83 $30.37 $30.83 $30.83 810
2024-01-09 $30.12 $30.74 $30.12 $30.60 $30.60 648
2024-01-08 $31.26 $31.26 $30.84 $31.26 $31.26 1,319
2024-01-05 $31.64 $31.71 $31.64 $31.71 $31.71 1,283
2024-01-04 $31.00 $31.15 $31.00 $31.13 $31.13 2,240
2024-01-03 $30.38 $30.38 $30.38 $30.38 $30.38 186
2024-01-02 $29.27 $29.27 $29.27 $29.27 $29.27 859
2023-12-29 $29.74 $29.74 $29.74 $29.74 $29.74 213
2023-12-28 $29.18 $29.18 $29.18 $29.18 $29.18 298
2023-12-27 $28.34 $28.44 $28.24 $28.44 $28.44 2,014
2023-12-26 $28.67 $28.67 $28.67 $28.67 $28.67 366
2023-12-22 $28.69 $28.69 $28.69 $28.69 $28.69 924
2023-12-21 $28.58 $28.58 $28.58 $28.58 $28.58 2,759
2023-12-20 $28.18 $28.18 $27.64 $27.64 $27.64 3,954
2023-12-19 $28.42 $28.63 $28.11 $28.63 $28.63 2,494
2023-12-18 $27.87 $28.03 $27.87 $28.03 $28.03 1,628
2023-12-15 $28.30 $28.30 $27.99 $27.99 $27.99 556
2023-12-14 $28.39 $28.41 $28.39 $28.41 $28.41 3,694
2023-12-13 $27.84 $27.90 $27.66 $27.66 $27.66 3,578
2023-12-12 $28.35 $28.40 $28.35 $28.40 $28.40 4,060
2023-12-11 $27.92 $28.02 $27.87 $27.94 $27.94 2,122
2023-12-08 $28.20 $28.20 $28.20 $28.20 $28.20 180
2023-12-07 $28.32 $28.32 $28.20 $28.20 $28.20 1,112
2023-12-06 $28.40 $28.40 $28.33 $28.33 $28.33 832
2023-12-05 $28.29 $28.45 $28.29 $28.45 $28.45 582
2023-12-04 $29.16 $29.16 $28.84 $28.84 $28.84 380
2023-12-01 $29.44 $29.44 $29.37 $29.37 $29.37 675
2023-11-30 $28.75 $28.75 $28.75 $28.75 $28.75 759
2023-11-29 $28.59 $29.22 $28.59 $28.85 $28.85 1,579
2023-11-28 $29.80 $29.80 $29.80 $29.80 $29.80 598
2023-11-27 $29.33 $29.33 $29.33 $29.33 $29.33 131
2023-11-24 $28.93 $28.93 $28.93 $28.93 $28.93 277
2023-11-22 $28.93 $28.93 $28.93 $28.93 $28.93 736
2023-11-21 $29.16 $29.16 $29.16 $29.16 $29.16 252
2023-11-20 $29.52 $29.52 $29.16 $29.16 $29.16 819
2023-11-17 $29.47 $29.47 $29.47 $29.47 $29.47 3,348
2023-11-16 $29.51 $29.51 $29.42 $29.51 $29.51 2,055
2023-11-15 $30.73 $30.85 $30.73 $30.85 $30.85 869
2023-11-14 $29.52 $30.07 $29.52 $29.87 $29.87 8,952
2023-11-13 $30.09 $30.16 $30.09 $30.16 $30.16 2,071
2023-11-10 $29.64 $29.93 $29.64 $29.89 $29.89 1,061
2023-11-09 $29.31 $29.31 $29.08 $29.08 $29.08 5,095
2023-11-08 $29.87 $29.87 $29.87 $29.87 $29.87 958
2023-11-07 $29.91 $29.92 $29.91 $29.92 $29.92 824
2023-11-06 $29.51 $29.51 $29.51 $29.51 $29.51 224
2023-11-03 $29.51 $29.51 $29.51 $29.51 $29.51 458
2023-11-02 $29.51 $29.51 $29.51 $29.51 $29.51 401
2023-11-01 $29.30 $29.52 $29.30 $29.52 $29.52 3,253
2023-10-31 $28.47 $28.56 $28.20 $28.21 $28.21 3,365
2023-10-30 $28.70 $29.10 $28.70 $28.82 $28.82 1,972
2023-10-27 $29.91 $29.91 $29.91 $29.91 $29.91 546
2023-10-26 $30.10 $30.32 $30.10 $30.10 $30.10 3,345
2023-10-25 $30.02 $30.20 $30.02 $30.02 $30.02 2,231
2023-10-24 $30.16 $30.45 $30.16 $30.45 $30.45 860
2023-10-23 $29.84 $29.84 $29.57 $29.80 $29.80 2,605
2023-10-20 $29.89 $29.89 $29.89 $29.89 $29.89 848
2023-10-19 $30.44 $30.47 $30.44 $30.47 $30.47 726
2023-10-18 $30.71 $30.71 $30.71 $30.71 $30.71 756
2023-10-17 $30.89 $30.89 $30.75 $30.75 $30.75 7,951
2023-10-16 $31.79 $31.79 $30.91 $30.91 $30.91 696
2023-10-13 $31.35 $32.30 $31.35 $31.75 $31.75 1,683
2023-10-12 $32.23 $32.44 $31.09 $31.73 $31.73 7,418
2023-10-11 $31.54 $31.95 $31.41 $31.59 $31.59 5,869
2023-10-10 $31.93 $31.99 $31.93 $31.99 $31.99 609
2023-10-09 $31.34 $31.34 $31.16 $31.16 $31.16 652
2023-10-06 $32.09 $32.30 $32.09 $32.30 $32.30 2,131
2023-10-05 $32.49 $32.49 $32.49 $32.49 $32.49 364
2023-10-04 $32.34 $32.34 $32.34 $32.34 $32.34 580
2023-10-03 $31.55 $31.55 $31.55 $31.55 $31.55 6,250
2023-10-02 $32.20 $32.20 $32.15 $32.15 $32.15 730
2023-09-29 $32.02 $32.43 $32.02 $32.43 $32.43 1,139
2023-09-28 $31.41 $31.41 $31.41 $31.41 $31.41 1,010
2023-09-27 $31.34 $31.34 $31.33 $31.33 $31.33 2,207
2023-09-26 $31.05 $31.42 $30.99 $31.00 $31.00 4,832
2023-09-25 $31.07 $31.07 $31.07 $31.07 $31.07 264
2023-09-22 $31.10 $31.25 $31.07 $31.07 $31.07 6,423
2023-09-21 $30.53 $31.48 $30.50 $30.50 $30.50 3,767
2023-09-20 $31.83 $31.83 $31.31 $31.31 $31.31 2,468
2023-09-19 $30.84 $31.92 $30.84 $31.92 $31.92 7,781
2023-09-18 $30.39 $30.39 $30.39 $30.39 $30.39 712
2023-09-15 $29.93 $29.95 $29.93 $29.94 $29.94 844
2023-09-14 $29.94 $30.10 $29.94 $29.98 $29.98 1,101
2023-09-13 $29.98 $29.98 $29.98 $29.98 $29.98 393
2023-09-12 $30.43 $30.43 $30.25 $30.43 $30.43 7,072
2023-09-11 $30.83 $30.83 $30.38 $30.81 $30.81 3,688
2023-09-08 $29.85 $29.85 $29.85 $29.85 $29.85 496
2023-09-07 $30.40 $30.40 $29.95 $29.95 $29.95 499
2023-09-06 $30.47 $30.47 $30.22 $30.23 $30.23 3,542
2023-09-05 $29.71 $29.71 $29.71 $29.71 $29.71 401
2023-09-01 $28.44 $28.44 $28.44 $28.44 $28.44 141
2023-08-31 $28.91 $28.92 $28.44 $28.44 $28.44 1,693
2023-08-30 $29.13 $29.13 $29.13 $29.13 $29.13 358
2023-08-29 $28.69 $29.17 $28.69 $28.70 $28.70 5,038
2023-08-28 $27.93 $27.93 $27.93 $27.93 $27.93 578
2023-08-25 $27.01 $27.07 $26.85 $27.07 $27.07 1,463
2023-08-24 $26.48 $26.48 $26.44 $26.44 $26.44 2,442
2023-08-23 $26.22 $26.94 $26.22 $26.62 $26.62 6,440
2023-08-22 $26.35 $26.37 $25.85 $26.28 $26.28 2,371
2023-08-21 $26.19 $26.19 $26.19 $26.19 $26.19 5,064
2023-08-18 $26.31 $26.41 $26.31 $26.31 $26.31 1,824
2023-08-17 $26.38 $26.70 $26.07 $26.20 $26.20 11,774
2023-08-16 $26.36 $26.36 $26.15 $26.32 $26.32 15,265
2023-08-15 $26.76 $26.89 $26.39 $26.39 $26.39 12,702
2023-08-14 $26.87 $27.20 $26.22 $26.61 $26.61 6,306
2023-08-11 $27.26 $27.32 $26.89 $27.07 $27.07 17,872
2023-08-10 $27.76 $28.18 $27.76 $27.90 $27.90 11,231
2023-08-09 $27.90 $27.96 $27.90 $27.96 $27.96 2,505
2023-08-08 $27.75 $28.13 $27.75 $28.00 $28.00 4,893
2023-08-07 $27.49 $27.65 $27.42 $27.65 $27.65 622
2023-08-04 $28.51 $28.54 $28.51 $28.54 $28.54 767
2023-08-03 $28.28 $28.36 $27.92 $28.29 $28.29 3,678
2023-08-02 $26.67 $26.81 $26.67 $26.81 $26.81 711
2023-08-01 $28.25 $28.25 $28.16 $28.16 $28.16 5,076
2023-07-31 $29.22 $29.57 $29.22 $29.40 $29.40 3,661
2023-07-28 $28.52 $28.95 $28.45 $28.45 $28.45 1,386
2023-07-27 $27.73 $27.83 $27.73 $27.81 $27.81 1,535
2023-07-26 $28.24 $28.59 $28.24 $28.59 $28.59 5,495
2023-07-25 $27.89 $28.15 $27.89 $28.14 $28.14 3,073
2023-07-24 $26.54 $26.54 $26.17 $26.17 $26.17 528
2023-07-21 $26.72 $27.33 $26.47 $26.47 $26.47 1,958
2023-07-20 $26.95 $26.95 $26.95 $26.95 $26.95 656
2023-07-19 $27.13 $27.16 $27.11 $27.11 $27.11 2,490
2023-07-18 $26.80 $26.80 $26.19 $26.19 $26.19 7,036
2023-07-17 $27.32 $27.45 $27.20 $27.45 $27.45 3,096
2023-07-14 $27.50 $27.75 $27.23 $27.55 $27.55 5,412
2023-07-13 $27.29 $27.58 $26.85 $27.28 $27.28 5,266
2023-07-12 $27.06 $27.40 $26.80 $26.80 $26.80 9,836
2023-07-11 $26.69 $26.88 $26.54 $26.70 $26.70 25,093
2023-07-10 $27.16 $27.16 $26.68 $27.16 $27.16 5,541
2023-07-07 $27.13 $27.62 $27.13 $27.62 $27.62 9,261
2023-07-06 $27.24 $27.45 $27.02 $27.15 $27.15 2,939
2023-07-05 $27.40 $27.91 $27.40 $27.81 $27.81 2,617
2023-07-03 $28.10 $28.36 $28.02 $28.36 $28.36 3,474
2023-06-30 $27.95 $28.10 $27.85 $28.10 $28.10 634
2023-06-29 $27.85 $28.09 $27.76 $27.89 $27.89 4,512
2023-06-28 $28.29 $28.32 $27.98 $28.31 $28.31 16,243
2023-06-27 $28.07 $28.34 $27.94 $28.34 $28.34 16,456
2023-06-26 $27.69 $27.80 $27.57 $27.80 $27.80 9,045
2023-06-23 $29.21 $30.18 $28.94 $29.33 $29.33 5,465
2023-06-22 $30.13 $30.66 $29.96 $30.66 $30.66 4,439
2023-06-21 $30.70 $30.70 $30.32 $30.32 $30.32 2,560
2023-06-20 $30.23 $30.23 $29.97 $29.97 $29.97 4,568
2023-06-16 $31.44 $31.44 $31.30 $31.30 $31.30 1,364
2023-06-15 $31.04 $31.04 $30.49 $30.49 $30.49 6,629
2023-06-14 $30.87 $31.02 $30.85 $31.02 $31.02 1,395
2023-06-13 $30.22 $30.78 $29.94 $30.20 $30.20 3,681
2023-06-12 $31.26 $31.27 $30.90 $31.20 $31.20 3,500
2023-06-09 $30.81 $30.85 $30.71 $30.71 $30.71 3,655
2023-06-08 $30.86 $30.86 $30.86 $30.86 $30.86 594
2023-06-07 $30.19 $30.22 $29.97 $30.08 $30.08 5,899
2023-06-06 $30.14 $30.61 $30.14 $30.48 $30.48 14,238
2023-06-05 $29.95 $30.00 $29.82 $30.00 $30.00 5,595
2023-06-02 $29.81 $29.94 $29.81 $29.94 $29.94 622,329
2023-06-01 $29.74 $30.08 $29.74 $29.85 $29.85 40,429
2023-05-31 $29.70 $29.72 $29.46 $29.72 $29.72 24,712
2023-05-30 $30.43 $30.46 $30.43 $30.46 $30.46 613
2023-05-26 $30.40 $30.40 $30.25 $30.39 $30.39 2,183
2023-05-25 $29.97 $30.21 $29.97 $30.21 $30.21 1,183
2023-05-24 $30.58 $30.58 $30.48 $30.50 $30.50 1,032
2023-05-23 $31.63 $31.63 $31.60 $31.60 $31.60 840
2023-05-22 $31.88 $31.88 $31.88 $31.88 $31.88 27
2023-05-19 $31.67 $31.88 $31.67 $31.88 $31.88 608
2023-05-18 $31.94 $31.94 $31.90 $31.90 $31.90 528
2023-05-17 $31.28 $31.28 $31.28 $31.28 $31.28 283
2023-05-16 $31.63 $31.63 $31.63 $31.63 $31.63 439
2023-05-15 $31.60 $31.74 $31.55 $31.69 $31.69 22,008
2023-05-12 $30.91 $30.91 $30.87 $30.88 $30.88 939
2023-05-11 $31.83 $31.83 $31.83 $31.83 $31.83 878
2023-05-10 $32.53 $32.66 $32.52 $32.66 $32.66 2,665
2023-05-09 $33.05 $33.09 $33.01 $33.07 $33.07 2,252
2023-05-08 $32.34 $32.34 $32.34 $32.34 $32.34 201
2023-05-05 $32.19 $32.43 $32.19 $32.34 $32.34 1,064
2023-05-04 $31.47 $31.53 $31.47 $31.47 $31.47 2,182
2023-05-03 $30.11 $30.34 $30.11 $30.34 $30.34 2,886
2023-05-02 $29.95 $30.11 $29.91 $30.03 $30.03 1,606
2023-05-01 $30.22 $30.22 $30.11 $30.11 $30.11 1,024
2023-04-28 $30.19 $30.19 $30.01 $30.01 $30.01 2,790
2023-04-27 $30.05 $30.25 $30.00 $30.25 $30.25 4,428
2023-04-26 $29.03 $29.03 $29.03 $29.03 $29.03 398
2023-04-25 $28.84 $28.84 $28.79 $28.79 $28.79 683
2023-04-24 $28.60 $28.60 $28.60 $28.60 $28.60 818
2023-04-21 $28.82 $28.84 $28.82 $28.84 $28.84 635
2023-04-20 $29.13 $29.13 $28.92 $28.92 $28.92 1,617
2023-04-19 $28.43 $28.50 $28.40 $28.50 $28.50 3,991
2023-04-18 $28.02 $28.02 $28.02 $28.02 $28.02 402
2023-04-17 $27.69 $27.69 $27.69 $27.69 $27.69 8,388
2023-04-14 $27.20 $27.28 $27.20 $27.28 $27.28 1,610
2023-04-13 $27.46 $27.46 $27.46 $27.46 $27.46 367
2023-04-12 $26.82 $26.91 $26.82 $26.90 $26.90 3,384
2023-04-11 $25.85 $25.88 $25.79 $25.86 $25.86 7,652
2023-04-10 $25.50 $25.50 $25.44 $25.48 $25.48 699
2023-04-06 $25.42 $25.42 $25.42 $25.42 $25.42 651
2023-04-05 $24.91 $24.94 $24.85 $24.94 $24.94 1,341
2023-04-04 $25.12 $25.22 $25.09 $25.15 $25.15 3,934
2023-04-03 $25.29 $25.29 $25.26 $25.26 $25.26 947
2023-03-31 $25.50 $25.50 $25.45 $25.45 $25.45 1,294
2023-03-30 $25.83 $25.83 $25.83 $25.83 $25.83 239
2023-03-29 $25.98 $25.98 $25.95 $25.95 $25.95 677
2023-03-28 $26.00 $26.00 $25.77 $25.77 $25.77 2,675
2023-03-27 $23.45 $23.45 $23.41 $23.41 $23.41 975
2023-03-24 $23.76 $23.76 $23.76 $23.76 $23.76 1,015
2023-03-23 $24.39 $24.39 $24.20 $24.20 $24.20 1,369
2023-03-22 $24.08 $24.08 $23.95 $24.05 $24.05 2,265
2023-03-21 $23.61 $23.66 $23.61 $23.64 $23.64 1,902
2023-03-20 $23.48 $23.64 $23.48 $23.61 $23.61 4,388
2023-03-17 $23.72 $23.82 $23.67 $23.70 $23.70 2,381
2023-03-16 $23.38 $23.82 $23.16 $23.59 $23.59 5,465
2023-03-15 $23.23 $23.44 $23.23 $23.34 $23.34 5,297
2023-03-14 $23.77 $23.87 $23.77 $23.77 $23.77 2,288
2023-03-13 $23.67 $23.75 $23.67 $23.73 $23.73 2,506
2023-03-10 $23.20 $23.22 $23.15 $23.15 $23.15 2,657
2023-03-09 $23.87 $23.87 $23.87 $23.87 $23.87 349
2023-03-08 $23.85 $23.88 $23.85 $23.87 $23.87 2,081
2023-03-07 $24.12 $24.12 $23.97 $23.97 $23.97 6,342
2023-03-06 $24.15 $24.15 $24.00 $24.00 $24.00 1,996
2023-03-03 $23.23 $23.29 $23.19 $23.19 $23.19 857
2023-03-02 $23.20 $23.32 $23.14 $23.28 $23.28 4,975
2023-03-01 $22.39 $22.39 $22.31 $22.36 $22.36 4,313
2023-02-28 $21.82 $21.96 $21.82 $21.85 $21.85 3,679
2023-02-27 $22.47 $22.52 $22.39 $22.39 $22.39 1,194
2023-02-24 $22.76 $22.76 $22.64 $22.72 $22.72 4,326
2023-02-23 $23.02 $23.02 $22.73 $22.74 $22.74 5,736
2023-02-22 $22.81 $22.90 $22.80 $22.81 $22.81 4,999
2023-02-21 $22.88 $23.00 $22.79 $22.79 $22.79 2,003
2023-02-17 $22.63 $22.71 $22.63 $22.71 $22.71 864
2023-02-16 $23.06 $23.07 $22.97 $22.97 $22.97 4,022
2023-02-15 $22.85 $22.88 $22.85 $22.87 $22.87 919
2023-02-14 $22.88 $23.01 $22.69 $23.00 $23.00 5,062
2023-02-13 $22.93 $23.03 $22.93 $22.95 $22.95 3,054
2023-02-10 $23.08 $23.08 $22.94 $22.94 $22.94 2,005
2023-02-09 $22.97 $22.97 $22.81 $22.81 $22.81 2,106
2023-02-08 $22.94 $22.94 $22.81 $22.90 $22.90 1,886
2023-02-07 $22.84 $22.92 $22.70 $22.85 $22.85 2,640
2023-02-06 $22.99 $23.03 $22.92 $23.02 $23.02 3,826
2023-02-03 $22.89 $22.89 $22.89 $22.89 $22.89 2,023
2023-02-02 $23.15 $23.30 $23.05 $23.05 $23.05 6,271
2023-02-01 $23.58 $23.81 $23.55 $23.56 $23.56 5,852
2023-01-31 $23.49 $23.49 $23.49 $23.49 $23.49 569
2023-01-30 $24.04 $24.04 $23.96 $23.99 $23.99 2,053
2023-01-27 $24.68 $24.71 $24.68 $24.71 $24.71 598
2023-01-26 $24.84 $24.84 $24.77 $24.77 $24.77 881
2023-01-25 $24.50 $24.50 $24.39 $24.46 $24.46 1,824
2023-01-24 $24.54 $24.56 $24.51 $24.55 $24.55 1,879
2023-01-23 $24.55 $24.68 $24.51 $24.51 $24.51 2,707
2023-01-20 $24.42 $24.42 $24.32 $24.33 $24.33 1,037
2023-01-19 $23.94 $24.00 $23.84 $24.00 $24.00 2,791
2023-01-18 $24.32 $24.32 $24.14 $24.17 $24.17 3,230
2023-01-17 $24.12 $24.15 $23.91 $23.91 $23.91 2,100
2023-01-13 $24.58 $24.58 $24.51 $24.57 $24.57 32,948
2023-01-12 $24.76 $24.80 $24.60 $24.60 $24.60 1,414
2023-01-11 $24.13 $24.32 $24.13 $24.17 $24.17 6,872
2023-01-10 $23.52 $23.52 $23.41 $23.51 $23.51 2,529
2023-01-09 $23.42 $23.42 $23.23 $23.23 $23.23 988
2023-01-06 $24.05 $24.11 $23.98 $23.98 $23.98 679
2023-01-05 $23.72 $23.84 $23.60 $23.80 $23.80 3,748
2023-01-04 $24.08 $24.48 $24.08 $24.43 $24.43 14,243
2023-01-03 $23.55 $23.73 $23.55 $23.73 $23.73 2,387
2022-12-30 $22.83 $23.61 $22.83 $23.12 $23.12 1,720
2022-12-29 $22.99 $24.07 $22.99 $24.07 $24.07 2,547
2022-12-28 $23.49 $24.44 $23.15 $23.38 $23.38 2,181
2022-12-27 $24.80 $24.80 $23.58 $23.58 $23.58 1,696
2022-12-23 $23.61 $23.75 $23.24 $23.38 $23.38 6,210
2022-12-22 $22.92 $24.24 $22.92 $23.45 $23.45 9,106
2022-12-21 $23.19 $23.55 $23.10 $23.10 $23.10 6,183
2022-12-20 $23.32 $23.33 $23.02 $23.33 $23.33 9,661
2022-12-19 $23.80 $23.80 $23.06 $23.31 $23.31 7,517
2022-12-16 $23.76 $23.76 $23.52 $23.52 $23.52 5,430
2022-12-15 $23.81 $23.81 $23.62 $23.62 $23.62 3,516
2022-12-14 $23.82 $23.84 $23.72 $23.83 $23.83 5,326
2022-12-13 $23.95 $23.95 $23.84 $23.84 $23.84 3,416
2022-12-12 $24.12 $24.12 $23.92 $24.03 $24.03 927
2022-12-09 $24.51 $24.51 $24.26 $24.26 $24.26 2,753
2022-12-08 $24.47 $24.62 $24.33 $24.62 $24.62 3,566
2022-12-07 $24.07 $24.07 $24.07 $24.07 $24.07 654
2022-12-06 $24.51 $24.51 $24.11 $24.40 $24.40 6,648
2022-12-05 $23.52 $23.62 $23.44 $23.52 $23.52 2,001
2022-12-02 $23.95 $24.12 $23.93 $23.99 $23.99 8,894
2022-12-01 $23.93 $23.93 $23.83 $23.83 $23.83 5,768
2022-11-30 $24.50 $25.31 $24.50 $25.26 $25.26 10,299
2022-11-29 $25.09 $25.09 $24.91 $24.97 $24.97 4,441
2022-11-28 $24.74 $24.74 $24.54 $24.70 $24.70 1,503
2022-11-25 $24.52 $24.52 $24.48 $24.48 $24.48 1,450
2022-11-23 $24.40 $24.62 $24.40 $24.62 $24.62 1,611
2022-11-22 $24.06 $24.30 $23.99 $24.10 $24.10 13,155
2022-11-21 $23.32 $23.33 $23.19 $23.19 $23.19 5,243
2022-11-18 $23.17 $23.39 $23.17 $23.39 $23.39 1,975
2022-11-17 $23.09 $23.57 $23.09 $23.37 $23.37 3,955
2022-11-16 $22.82 $22.96 $22.70 $22.70 $22.70 3,515
2022-11-15 $23.06 $23.12 $22.82 $22.82 $22.82 6,527
2022-11-14 $24.24 $24.24 $23.22 $23.42 $23.42 2,028
2022-11-11 $24.59 $24.71 $24.32 $24.44 $24.44 5,797
2022-11-10 $24.50 $24.87 $24.32 $24.87 $24.87 6,603
2022-11-09 $23.93 $24.01 $23.69 $23.80 $23.80 7,787
2022-11-08 $23.92 $24.20 $23.79 $23.85 $23.85 18,638
2022-11-07 $22.90 $22.92 $22.76 $22.84 $22.84 5,686
2022-11-04 $23.71 $24.03 $23.66 $24.03 $24.03 5,000
2022-11-03 $22.65 $22.80 $22.63 $22.80 $22.80 7,312
2022-11-02 $22.82 $22.98 $22.67 $22.78 $22.78 10,022
2022-11-01 $23.50 $23.59 $23.48 $23.56 $23.56 22,549
2022-10-31 $23.14 $23.16 $22.88 $23.16 $23.16 9,876
2022-10-28 $23.69 $23.93 $23.61 $23.93 $23.93 2,645
2022-10-27 $24.40 $24.57 $24.40 $24.57 $24.57 6,326
2022-10-26 $24.26 $24.40 $24.26 $24.35 $24.35 4,470
2022-10-25 $24.09 $24.25 $24.03 $24.11 $24.11 15,881
2022-10-24 $23.83 $23.97 $23.73 $23.97 $23.97 4,012
2022-10-21 $25.95 $26.20 $25.94 $26.19 $26.19 2,723
2022-10-20 $26.55 $26.71 $26.40 $26.40 $26.40 5,319
2022-10-19 $26.53 $26.53 $26.26 $26.30 $26.30 5,550
2022-10-18 $26.27 $26.32 $26.08 $26.32 $26.32 42,485
2022-10-17 $27.04 $27.19 $27.04 $27.13 $27.13 78,069
2022-10-14 $26.23 $26.28 $26.18 $26.18 $26.18 5,203
2022-10-13 $26.05 $26.33 $26.05 $26.33 $26.33 2,630
2022-10-12 $26.07 $26.07 $26.07 $26.07 $26.07 427
2022-10-11 $25.97 $25.97 $25.75 $25.75 $25.75 995
2022-10-10 $26.08 $26.08 $25.94 $25.94 $25.94 970
2022-10-07 $26.19 $26.24 $25.79 $26.24 $26.24 64,740
2022-10-06 $26.53 $26.53 $26.38 $26.38 $26.38 446
2022-10-05 $26.50 $26.52 $26.50 $26.51 $26.51 3,398
2022-10-04 $26.10 $26.52 $26.10 $26.38 $26.38 6,899
2022-10-03 $25.87 $25.93 $25.80 $25.80 $25.80 1,784
2022-09-30 $25.78 $25.78 $25.77 $25.78 $25.78 1,332
2022-09-29 $25.32 $25.32 $25.06 $25.06 $25.06 831
2022-09-28 $25.77 $25.95 $25.69 $25.95 $25.95 1,931
2022-09-27 $26.07 $26.08 $25.99 $25.99 $25.99 1,102
2022-09-26 $26.60 $26.60 $26.35 $26.43 $26.43 5,597
2022-09-23 $26.64 $26.81 $26.64 $26.81 $26.81 922
2022-09-22 $27.15 $27.38 $27.15 $27.25 $27.25 3,947
2022-09-21 $27.09 $27.09 $27.09 $27.09 $27.09 288
2022-09-20 $26.64 $26.68 $26.59 $26.59 $26.59 775
2022-09-19 $26.94 $27.03 $26.93 $26.96 $26.96 1,219
2022-09-16 $27.97 $28.05 $27.86 $27.89 $27.89 1,477
2022-09-15 $28.18 $28.22 $28.07 $28.07 $28.07 946
2022-09-14 $28.14 $28.16 $28.02 $28.16 $28.16 1,950
2022-09-13 $28.07 $28.07 $28.07 $28.07 $28.07 146
2022-09-12 $28.07 $28.07 $27.85 $28.07 $28.07 1,174
2022-09-09 $27.74 $27.92 $27.72 $27.78 $27.78 2,774
2022-09-08 $27.49 $27.49 $27.38 $27.38 $27.38 760
2022-09-07 $27.74 $27.74 $27.74 $27.74 $27.74 316
2022-09-06 $27.77 $27.77 $27.77 $27.77 $27.77 605
2022-09-02 $27.37 $27.40 $27.21 $27.21 $27.21 1,404
2022-09-01 $27.54 $27.54 $27.45 $27.45 $27.45 1,774
2022-08-31 $27.00 $27.00 $26.77 $26.77 $26.77 620
2022-08-30 $26.71 $26.71 $26.61 $26.61 $26.61 1,598
2022-08-29 $25.78 $25.88 $25.76 $25.76 $25.76 1,265
2022-08-26 $25.03 $25.11 $24.81 $24.81 $24.81 3,441
2022-08-25 $24.77 $24.77 $24.66 $24.70 $24.70 1,334
2022-08-24 $24.28 $24.59 $24.28 $24.46 $24.46 5,374
2022-08-23 $24.73 $24.75 $24.73 $24.75 $24.75 341
2022-08-22 $24.79 $24.84 $24.79 $24.84 $24.84 610
2022-08-19 $24.43 $24.43 $24.38 $24.38 $24.38 687
2022-08-18 $24.07 $24.08 $24.03 $24.08 $24.08 4,427
2022-08-17 $24.44 $24.48 $24.43 $24.45 $24.45 1,952
2022-08-16 $23.72 $23.72 $23.72 $23.72 $23.72 455
2022-08-15 $24.26 $24.26 $24.26 $24.26 $24.26 316
2022-08-12 $24.40 $24.40 $24.34 $24.34 $24.34 606
2022-08-11 $24.21 $24.21 $24.21 $24.21 $24.21 575
2022-08-10 $24.05 $24.08 $24.05 $24.08 $24.08 911
2022-08-09 $24.14 $24.20 $24.12 $24.12 $24.12 1,218
2022-08-08 $24.69 $24.69 $24.53 $24.53 $24.53 1,377
2022-08-05 $24.77 $24.77 $24.71 $24.72 $24.72 1,413
2022-08-04 $24.70 $24.70 $24.70 $24.70 $24.70 315
2022-08-03 $24.41 $24.46 $24.33 $24.37 $24.37 1,063
2022-08-02 $24.31 $24.35 $24.26 $24.27 $24.27 2,703
2022-08-01 $24.75 $24.84 $24.45 $24.84 $24.84 1,895
2022-07-29 $26.07 $26.07 $26.07 $26.07 $26.07 134
2022-07-28 $26.07 $26.07 $26.07 $26.07 $26.07 352
2022-07-27 $26.07 $26.07 $26.07 $26.07 $26.07 360
2022-07-26 $25.90 $25.90 $25.85 $25.85 $25.85 595
2022-07-25 $26.09 $26.11 $25.99 $25.99 $25.99 902
2022-07-22 $26.19 $26.21 $26.19 $26.21 $26.21 531
2022-07-21 $26.18 $26.18 $26.08 $26.08 $26.08 1,944
2022-07-20 $26.19 $26.23 $26.19 $26.23 $26.23 644
2022-07-19 $26.01 $26.01 $26.01 $26.01 $26.01 94
2022-07-18 $26.05 $26.05 $26.01 $26.01 $26.01 1,133
2022-07-15 $25.14 $26.36 $25.14 $26.36 $26.36 1,630
2022-07-14 $25.53 $26.06 $25.53 $26.06 $26.06 3,359
2022-07-13 $26.43 $26.43 $25.83 $26.35 $26.35 1,470
2022-07-12 $25.85 $25.85 $25.65 $25.65 $25.65 1,279
2022-07-11 $25.80 $26.04 $25.72 $25.72 $25.72 6,443
2022-07-08 $26.53 $26.53 $26.53 $26.53 $26.53 349
2022-07-07 $26.71 $26.71 $26.71 $26.71 $26.71 370
2022-07-06 $26.13 $26.13 $25.78 $25.78 $25.78 409
2022-07-05 $26.56 $26.70 $26.56 $26.64 $26.64 1,077
2022-07-01 $25.84 $26.00 $25.84 $25.90 $25.90 509
2022-06-30 $25.80 $25.80 $25.80 $25.80 $25.80 501
2022-06-29 $26.25 $26.36 $26.25 $26.36 $26.36 6,560
2022-06-28 $26.10 $26.10 $25.94 $25.96 $25.96 2,319
2022-06-27 $25.13 $25.13 $25.13 $25.13 $25.13 367
2022-06-24 $24.72 $24.72 $24.60 $24.60 $24.60 1,667
2022-06-23 $24.81 $24.86 $24.78 $24.78 $24.78 1,174
2022-06-22 $26.13 $26.30 $26.13 $26.25 $24.73 882
2022-06-21 $26.32 $26.32 $26.13 $26.13 $24.61 439
2022-06-17 $26.32 $26.32 $26.32 $26.32 $24.79 210
2022-06-16 $26.34 $26.38 $26.34 $26.35 $24.82 1,340
2022-06-15 $25.84 $26.62 $25.84 $26.62 $25.08 2,799
2022-06-14 $25.77 $25.77 $25.74 $25.74 $24.25 1,278
2022-06-13 $25.28 $25.28 $25.15 $25.22 $23.75 4,507
2022-06-10 $25.29 $25.48 $25.29 $25.29 $23.82 1,502
2022-06-09 $25.81 $25.81 $25.75 $25.75 $24.25 798
2022-06-08 $26.01 $26.01 $26.01 $26.01 $24.50 602
2022-06-07 $24.74 $25.16 $24.74 $25.11 $23.65 2,106
2022-06-06 $24.98 $24.98 $24.88 $24.88 $23.44 1,460
2022-06-03 $24.37 $24.48 $24.37 $24.39 $22.98 1,423
2022-06-02 $24.17 $24.60 $24.17 $24.49 $23.07 2,084
2022-06-01 $23.70 $23.70 $23.59 $23.59 $22.22 1,725
2022-05-31 $24.49 $24.49 $24.08 $24.08 $22.68 1,624
2022-05-27 $24.99 $25.11 $24.99 $25.06 $23.61 6,673
2022-05-26 $24.55 $24.87 $24.55 $24.87 $23.42 2,156
2022-05-25 $24.57 $24.60 $24.57 $24.60 $23.17 419
2022-05-24 $24.68 $24.68 $24.68 $24.68 $23.24 627
2022-05-23 $25.10 $25.10 $24.93 $24.96 $23.51 5,675
2022-05-20 $24.57 $24.57 $24.40 $24.40 $22.99 1,524
2022-05-19 $24.65 $24.81 $24.65 $24.80 $23.36 629
2022-05-18 $23.89 $23.96 $23.89 $23.96 $22.57 798
2022-05-17 $24.25 $24.26 $24.15 $24.20 $22.79 1,287
2022-05-16 $23.91 $24.06 $23.91 $24.06 $22.66 3,046
2022-05-13 $23.89 $23.92 $23.89 $23.92 $22.53 1,086
2022-05-12 $23.75 $23.75 $23.57 $23.69 $22.31 1,979
2022-05-11 $24.27 $24.27 $24.04 $24.04 $22.65 814
2022-05-10 $24.18 $24.19 $24.08 $24.09 $22.69 7,728
2022-05-09 $23.71 $24.06 $23.71 $23.89 $22.50 5,714
2022-05-06 $24.48 $24.59 $24.19 $24.20 $22.80 2,672
2022-05-05 $24.95 $25.05 $24.66 $24.94 $23.49 2,035
2022-05-04 $26.03 $26.03 $26.03 $26.03 $24.52 1,775
2022-05-03 $25.68 $25.68 $25.68 $25.68 $24.19 8,992
2022-05-02 $25.01 $25.18 $25.01 $25.18 $23.72 1,490
2022-04-29 $25.50 $25.50 $25.36 $25.36 $23.89 6,078
2022-04-28 $24.46 $25.61 $24.46 $24.63 $23.20 2,776
2022-04-27 $24.62 $24.63 $24.46 $24.46 $23.04 1,275
2022-04-26 $24.06 $24.20 $23.99 $23.99 $22.60 742
2022-04-25 $24.35 $24.90 $24.15 $24.90 $23.46 4,813
2022-04-22 $25.82 $26.00 $25.82 $26.00 $24.49 344
2022-04-21 $26.22 $26.22 $25.38 $25.38 $23.91 2,470
2022-04-20 $27.03 $27.03 $26.47 $26.80 $25.25 1,641
2022-04-19 $26.59 $26.84 $26.37 $26.37 $24.84 2,675
2022-04-18 $25.76 $26.07 $25.76 $25.79 $24.29 2,055
2022-04-14 $26.49 $26.49 $26.01 $26.01 $24.50 1,715
2022-04-13 $25.92 $26.35 $25.92 $25.93 $24.43 610
2022-04-12 $26.25 $26.25 $26.25 $26.25 $24.72 2,469
2022-04-11 $26.02 $26.54 $26.02 $26.22 $24.70 1,605
2022-04-08 $26.25 $26.90 $26.25 $26.90 $25.34 1,925
2022-04-07 $25.92 $25.92 $25.66 $25.92 $24.42 5,666
2022-04-06 $25.65 $25.91 $25.52 $25.91 $24.41 7,126
2022-04-05 $25.84 $25.84 $25.15 $25.25 $23.79 11,107
2022-04-04 $25.01 $26.02 $25.01 $25.71 $24.22 10,155
2022-04-01 $26.74 $26.74 $25.61 $25.84 $24.34 2,509
2022-03-31 $25.13 $25.13 $24.91 $24.91 $23.47 11,841
2022-03-30 $26.13 $26.13 $25.50 $25.50 $24.02 3,412
2022-03-29 $25.40 $25.40 $24.90 $24.90 $23.46 3,428
2022-03-28 $23.97 $24.38 $23.97 $24.05 $22.66 3,023
2022-03-25 $24.76 $24.76 $24.26 $24.26 $22.85 4,405
2022-03-24 $24.89 $24.90 $24.89 $24.90 $23.46 1,021
2022-03-23 $24.93 $25.09 $24.64 $24.65 $23.22 2,963
2022-03-22 $24.74 $24.80 $24.74 $24.80 $23.36 785
2022-03-21 $25.55 $25.55 $25.55 $25.55 $24.07 2,795
2022-03-18 $25.55 $25.55 $25.38 $25.55 $24.07 2,795
2022-03-17 $24.76 $24.76 $24.14 $24.32 $22.91 1,294
2022-03-16 $22.97 $24.30 $22.97 $24.30 $22.89 2,134
2022-03-15 $22.19 $22.30 $22.09 $22.09 $20.81 2,548
2022-03-14 $23.21 $23.21 $22.72 $22.72 $21.40 2,612
2022-03-11 $23.54 $23.84 $23.54 $23.84 $22.46 1,193
2022-03-10 $24.37 $24.68 $23.93 $24.68 $23.25 1,398
2022-03-09 $24.15 $24.41 $23.99 $24.30 $22.89 2,468
2022-03-08 $23.86 $24.22 $23.26 $23.73 $22.35 3,985
2022-03-07 $24.60 $24.60 $24.37 $24.37 $22.96 3,431
2022-03-04 $24.90 $25.37 $24.90 $25.37 $23.89 3,354
2022-03-03 $25.51 $25.73 $25.50 $25.50 $24.02 2,488
2022-03-02 $25.22 $25.22 $24.81 $25.21 $23.75 1,333
2022-03-01 $26.02 $26.02 $26.02 $26.02 $24.51 966
2022-02-28 $26.17 $26.25 $25.59 $26.25 $24.73 7,292
2022-02-25 $26.15 $26.24 $25.87 $26.09 $24.58 7,066
2022-02-24 $25.96 $26.21 $25.70 $26.21 $24.69 2,299
2022-02-23 $26.21 $26.99 $26.19 $26.25 $24.73 3,143
2022-02-22 $27.10 $27.10 $27.07 $27.07 $25.50 2,784
2022-02-18 $26.89 $26.90 $26.89 $26.90 $25.34 741
2022-02-17 $26.75 $26.99 $26.75 $26.99 $25.42 2,720
2022-02-16 $26.57 $26.90 $26.57 $26.88 $25.32 1,415
2022-02-15 $25.95 $25.95 $25.34 $25.35 $23.88 858
2022-02-14 $25.89 $26.13 $25.65 $25.75 $24.26 1,604
2022-02-11 $26.89 $26.89 $26.23 $26.23 $24.70 1,421
2022-02-10 $25.94 $26.34 $25.73 $25.94 $24.44 4,877
2022-02-09 $25.87 $25.87 $25.80 $25.80 $24.30 3,609
2022-02-08 $25.06 $25.33 $25.06 $25.14 $23.68 3,021
2022-02-07 $23.81 $24.19 $23.81 $24.19 $22.79 3,986
2022-02-04 $23.84 $23.87 $23.84 $23.87 $22.48 1,037
2022-02-03 $23.64 $23.64 $23.24 $23.50 $22.14 4,481
2022-02-02 $23.87 $23.97 $23.48 $23.97 $22.58 3,629
2022-02-01 $23.77 $24.08 $23.60 $23.66 $22.29 5,894
2022-01-31 $23.66 $23.75 $23.46 $23.75 $22.37 9,207
2022-01-28 $23.00 $23.32 $23.00 $23.32 $21.97 17,842
2022-01-27 $23.54 $23.54 $23.04 $23.25 $21.90 12,725
2022-01-26 $23.50 $23.58 $22.82 $23.10 $21.76 1,830
2022-01-25 $22.38 $23.16 $22.38 $23.16 $21.82 8,026
2022-01-24 $22.88 $22.96 $22.78 $22.96 $21.63 10,331
2022-01-21 $22.39 $23.17 $22.39 $23.15 $21.81 4,393
2022-01-20 $23.74 $23.74 $23.28 $23.56 $22.19 4,850
2022-01-19 $23.03 $24.23 $23.03 $23.45 $22.09 3,347
2022-01-18 $22.89 $22.89 $22.61 $22.61 $21.30 4,337
2022-01-14 $22.72 $22.73 $22.60 $22.63 $21.32 1,659
2022-01-13 $22.92 $22.92 $22.65 $22.70 $21.38 2,139
2022-01-12 $22.36 $22.60 $22.36 $22.50 $21.20 5,323
2022-01-11 $22.73 $22.82 $22.73 $22.82 $21.50 587
2022-01-10 $22.16 $22.41 $22.16 $22.41 $21.11 7,466
2022-01-07 $22.38 $22.38 $22.19 $22.30 $21.01 1,818
2022-01-06 $21.60 $21.98 $21.60 $21.98 $20.71 791
2022-01-05 $21.61 $21.82 $21.37 $21.37 $20.13 2,812
2022-01-04 $21.27 $21.44 $21.27 $21.44 $20.20 3,600
2022-01-03 $20.55 $20.73 $20.55 $20.73 $19.53 5,195
2021-12-31 $20.02 $20.57 $20.02 $20.57 $19.38 2,339
2021-12-30 $20.35 $20.47 $20.35 $20.46 $19.28 4,183
2021-12-29 $20.49 $20.50 $20.41 $20.49 $19.30 4,214
2021-12-28 $20.48 $20.56 $20.36 $20.37 $19.19 22,022
2021-12-27 $19.83 $20.63 $19.83 $20.56 $19.37 6,130
2021-12-23 $19.76 $20.43 $19.76 $20.43 $19.25 7,529
2021-12-22 $20.03 $20.21 $19.95 $19.95 $18.79 10,751
2021-12-21 $19.73 $20.45 $19.62 $20.03 $18.87 12,960
2021-12-20 $19.47 $19.82 $19.32 $19.82 $18.67 6,475
2021-12-17 $20.12 $20.41 $20.12 $20.41 $19.23 4,322
2021-12-16 $20.78 $20.97 $20.60 $20.60 $19.40 2,148
2021-12-15 $20.84 $20.88 $20.73 $20.88 $19.67 3,136
2021-12-14 $21.72 $21.76 $21.59 $21.76 $20.50 1,802
2021-12-13 $21.68 $21.70 $21.60 $21.60 $20.35 2,633
2021-12-10 $21.84 $22.05 $21.76 $22.02 $20.75 2,840
2021-12-09 $21.92 $21.92 $21.71 $21.74 $20.48 6,857
2021-12-08 $22.04 $22.04 $21.95 $22.00 $20.72 1,745
2021-12-07 $22.12 $22.23 $22.11 $22.22 $20.93 2,432
2021-12-06 $21.76 $21.96 $21.72 $21.72 $20.46 2,549
2021-12-03 $21.86 $21.86 $21.11 $21.61 $20.35 12,534
2021-12-02 $22.02 $22.30 $22.02 $22.15 $20.86 4,143
2021-12-01 $21.62 $21.62 $21.35 $21.35 $20.11 3,608
2021-11-30 $20.50 $21.41 $20.50 $21.37 $20.13 1,595
2021-11-29 $21.64 $21.64 $21.64 $21.64 $20.38 1,401
2021-11-26 $21.70 $21.70 $21.54 $21.67 $20.41 3,600
2021-11-24 $21.85 $21.85 $21.75 $21.75 $20.49 860
2021-11-23 $21.74 $22.28 $21.73 $22.16 $20.88 4,093
2021-11-22 $22.41 $22.41 $22.22 $22.22 $20.93 2,485
2021-11-19 $22.32 $22.40 $22.32 $22.40 $21.10 1,958
2021-11-18 $22.24 $22.27 $22.13 $22.13 $20.85 791
2021-11-17 $22.39 $22.39 $22.21 $22.21 $20.92 5,337
2021-11-16 $22.36 $22.36 $22.18 $22.22 $20.93 6,853
2021-11-15 $21.89 $22.00 $21.89 $22.00 $20.72 935
2021-11-12 $21.95 $21.95 $21.95 $21.95 $20.68 631
2021-11-11 $22.29 $22.37 $22.29 $22.29 $21.00 2,605
2021-11-10 $21.87 $21.99 $21.81 $21.81 $20.55 3,252
2021-11-09 $22.51 $22.51 $22.51 $22.51 $21.20 388
2021-11-08 $22.48 $22.57 $22.48 $22.51 $21.20 2,419
2021-11-05 $22.00 $22.22 $22.00 $22.12 $20.84 3,626
2021-11-04 $22.74 $22.74 $22.74 $22.74 $21.42 517
2021-11-03 $23.05 $23.05 $22.91 $22.92 $21.59 1,474
2021-11-02 $23.46 $23.57 $23.46 $23.46 $22.10 1,351
2021-11-01 $23.90 $24.04 $23.90 $24.04 $22.64 992
2021-10-29 $22.57 $23.42 $22.57 $23.11 $21.77 4,393
2021-10-28 $22.92 $22.92 $22.92 $22.92 $21.59 371
2021-10-27 $23.55 $23.61 $23.42 $23.42 $22.06 1,048
2021-10-26 $23.87 $23.87 $23.87 $23.87 $22.48 613
2021-10-25 $23.98 $23.98 $23.98 $23.98 $22.58 593
2021-10-22 $23.56 $23.92 $23.56 $23.86 $22.48 1,567
2021-10-21 $24.00 $24.00 $24.00 $24.00 $22.61 732
2021-10-20 $23.41 $23.41 $23.07 $23.07 $21.73 938
2021-10-19 $23.34 $23.91 $23.34 $23.60 $22.23 1,233
2021-10-18 $22.85 $23.19 $22.85 $23.19 $21.85 3,390
2021-10-15 $23.20 $23.20 $23.01 $23.01 $21.67 697
2021-10-14 $23.07 $23.22 $22.92 $23.22 $21.87 1,377
2021-10-13 $23.00 $23.22 $22.93 $23.20 $21.85 2,782
2021-10-12 $23.25 $23.25 $23.05 $23.20 $21.85 21,213
2021-10-11 $23.70 $23.70 $23.20 $23.20 $21.85 1,742
2021-10-08 $23.84 $24.10 $23.84 $24.10 $22.70 909
2021-10-07 $23.15 $24.07 $23.15 $23.33 $21.98 38,531
2021-10-06 $23.44 $23.59 $23.13 $23.53 $22.17 12,375
2021-10-05 $23.61 $23.66 $23.12 $23.25 $21.90 56,591
2021-10-04 $23.59 $23.59 $23.51 $23.51 $22.15 991
2021-10-01 $24.30 $24.30 $23.60 $23.90 $22.51 2,277
2021-09-30 $24.00 $24.06 $24.00 $24.06 $22.66 1,627
2021-09-29 $23.70 $23.70 $23.22 $23.56 $22.19 1,596
2021-09-28 $23.42 $23.42 $22.70 $22.82 $21.49 668
2021-09-27 $22.80 $22.80 $22.80 $22.80 $21.48 1,167
2021-09-24 $22.39 $22.80 $22.31 $22.52 $21.21 4,192
2021-09-23 $23.03 $23.47 $22.66 $23.47 $22.11 928
2021-09-22 $23.84 $23.84 $22.96 $23.30 $21.95 4,213
2021-09-21 $23.00 $23.00 $22.59 $22.80 $21.48 3,392
2021-09-20 $22.08 $22.81 $21.98 $21.98 $20.71 2,502
2021-09-17 $22.76 $23.04 $22.60 $22.71 $21.39 3,768
2021-09-16 $22.63 $22.78 $22.43 $22.43 $21.13 7,977
2021-09-15 $23.40 $23.78 $23.40 $23.78 $22.40 3,244
2021-09-14 $24.22 $24.22 $23.76 $23.76 $22.38 803
2021-09-13 $24.26 $24.28 $24.13 $24.13 $22.73 1,392
2021-09-10 $23.47 $23.95 $23.47 $23.95 $22.56 809
2021-09-09 $23.94 $23.94 $23.94 $23.94 $22.55 268
2021-09-08 $23.94 $23.94 $23.94 $23.94 $22.55 1,807
2021-09-07 $23.67 $24.33 $23.67 $24.33 $22.92 6,452
2021-09-03 $22.29 $23.31 $22.29 $23.05 $21.71 2,753
2021-09-02 $22.66 $22.86 $22.54 $22.60 $21.29 5,004
2021-09-01 $22.50 $22.90 $22.50 $22.90 $21.57 1,037
2021-08-31 $22.60 $22.89 $22.36 $22.77 $21.45 2,721
2021-08-30 $22.69 $22.69 $22.09 $22.09 $20.81 598
2021-08-27 $21.95 $22.25 $21.95 $22.15 $20.87 1,445
2021-08-26 $22.22 $22.38 $22.21 $22.21 $20.92 637
2021-08-25 $21.87 $22.21 $21.87 $21.98 $20.71 2,521
2021-08-24 $22.21 $22.21 $21.63 $21.88 $20.61 2,905
2021-08-23 $21.58 $21.63 $21.43 $21.43 $20.19 4,204
2021-08-20 $22.40 $22.48 $22.40 $22.48 $21.18 1,556
2021-08-19 $22.24 $22.62 $21.76 $21.76 $20.50 2,586
2021-08-18 $22.24 $23.00 $22.05 $22.05 $20.77 4,004
2021-08-17 $21.48 $22.02 $21.47 $22.02 $20.74 2,711
2021-08-16 $21.49 $22.07 $21.49 $21.90 $20.63 6,189
2021-08-13 $22.25 $22.28 $21.82 $22.28 $20.99 3,834
2021-08-12 $21.85 $22.18 $21.75 $21.96 $20.69 1,960
2021-08-11 $22.61 $22.61 $21.71 $21.71 $20.45 1,920
2021-08-10 $22.31 $22.31 $21.61 $22.00 $20.72 801
2021-08-09 $22.42 $22.42 $21.73 $21.73 $20.47 1,318
2021-08-06 $21.43 $21.55 $20.71 $21.55 $20.30 3,006
2021-08-05 $21.38 $21.38 $20.99 $21.30 $20.06 8,554
2021-08-04 $21.30 $21.49 $21.30 $21.30 $20.06 2,173
2021-08-03 $21.13 $21.69 $21.13 $21.32 $20.08 1,552
2021-08-02 $21.32 $21.32 $20.64 $20.76 $19.56 1,390
2021-07-30 $20.45 $20.55 $19.71 $20.25 $19.08 4,395
2021-07-29 $19.75 $20.25 $19.75 $20.25 $19.08 2,535
2021-07-28 $19.86 $20.35 $19.77 $20.06 $18.90 2,053
2021-07-27 $20.21 $20.21 $19.47 $19.75 $18.60 2,264
2021-07-26 $21.28 $21.28 $20.71 $20.75 $19.55 6,735
2021-07-23 $20.88 $21.67 $20.80 $21.26 $20.03 5,974
2021-07-22 $21.23 $21.42 $20.96 $21.42 $20.17 3,168
2021-07-21 $21.26 $21.46 $20.78 $21.46 $20.22 11,752
2021-07-20 $21.73 $22.16 $21.73 $21.85 $20.58 1,763
2021-07-19 $21.69 $22.42 $21.61 $22.42 $21.12 1,551
2021-07-16 $22.83 $22.93 $22.70 $22.70 $21.38 6,289
2021-07-15 $23.25 $23.25 $22.80 $22.80 $21.48 2,194
2021-07-14 $22.61 $22.61 $21.95 $22.61 $21.30 23,026
2021-07-13 $21.79 $22.16 $21.79 $22.16 $20.88 1,655
2021-07-12 $22.40 $22.40 $22.03 $22.10 $20.82 2,576
2021-07-09 $21.17 $22.82 $21.17 $22.75 $21.43 3,006
2021-07-08 $22.26 $22.94 $22.26 $22.94 $21.61 906
2021-07-07 $22.98 $23.31 $22.93 $23.03 $21.69 61,504
2021-07-06 $23.34 $23.35 $23.34 $23.35 $22.00 1,045
2021-07-02 $22.42 $22.61 $22.31 $22.61 $21.30 1,974
2021-07-01 $22.14 $22.15 $21.95 $22.10 $20.82 14,503
2021-06-30 $21.44 $22.06 $21.44 $21.85 $20.58 2,097
2021-06-29 $21.30 $21.30 $21.04 $21.05 $19.83 5,029
2021-06-28 $21.83 $21.95 $21.83 $21.95 $20.68 3,075
2021-06-25 $22.05 $22.12 $21.93 $22.09 $20.81 2,851
2021-06-24 $21.89 $22.13 $21.83 $21.83 $20.56 5,917
2021-06-23 $21.87 $22.35 $21.87 $22.35 $21.05 2,284
2021-06-22 $22.66 $22.66 $22.25 $22.49 $21.18 1,293
2021-06-21 $23.57 $23.67 $23.57 $23.67 $20.94 3,490
2021-06-18 $23.84 $23.84 $23.67 $23.81 $21.06 1,221
2021-06-17 $24.33 $24.33 $23.61 $23.84 $21.09 6,418
2021-06-16 $24.39 $24.39 $23.79 $23.86 $21.10 5,559
2021-06-15 $23.34 $23.94 $23.34 $23.94 $21.18 5,053
2021-06-14 $23.86 $24.16 $23.86 $24.16 $21.37 712
2021-06-11 $23.91 $24.11 $23.76 $24.09 $21.31 88,600
2021-06-10 $24.35 $24.35 $24.35 $24.35 $21.54 546
2021-06-09 $24.90 $24.98 $24.21 $24.70 $21.85 3,946
2021-06-08 $23.90 $24.28 $23.56 $24.28 $21.48 2,132
2021-06-07 $23.76 $23.76 $23.57 $23.64 $20.91 2,656
2021-06-04 $23.45 $24.11 $23.45 $23.76 $21.01 3,255
2021-06-03 $24.27 $24.27 $23.48 $23.88 $21.12 574
2021-06-02 $24.10 $24.52 $24.10 $24.35 $21.54 4,895
2021-06-01 $23.41 $23.99 $23.41 $23.84 $21.09 926
2021-05-28 $24.57 $24.69 $24.43 $24.43 $21.60 2,093
2021-05-27 $24.38 $24.57 $24.38 $24.57 $21.73 1,523
2021-05-26 $24.05 $24.05 $24.05 $24.05 $21.27 1,776
2021-05-25 $24.72 $24.72 $24.18 $24.18 $21.39 2,773
2021-05-24 $23.67 $24.36 $23.67 $24.36 $21.55 2,789
2021-05-21 $24.40 $24.80 $24.40 $24.40 $21.58 733
2021-05-20 $24.20 $24.40 $24.20 $24.40 $21.58 2,012
2021-05-19 $24.39 $24.40 $24.23 $24.23 $21.43 3,091
2021-05-18 $23.88 $24.64 $23.88 $24.64 $21.79 554
2021-05-17 $24.32 $24.32 $24.15 $24.32 $21.51 1,571
2021-05-14 $24.96 $24.96 $24.96 $24.96 $22.08 878
2021-05-13 $24.35 $24.82 $24.35 $24.35 $21.53 1,394
2021-05-12 $25.01 $25.25 $25.01 $25.04 $22.15 1,467
2021-05-11 $25.78 $25.78 $25.77 $25.77 $22.79 519
2021-05-10 $25.43 $25.43 $25.43 $25.43 $22.49 497
2021-05-07 $25.15 $25.34 $25.14 $25.14 $22.24 809
2021-05-06 $25.69 $25.97 $24.88 $24.88 $22.01 5,732
2021-05-05 $24.41 $25.22 $24.41 $25.22 $22.31 944
2021-05-04 $24.73 $24.73 $24.73 $24.73 $21.87 944
2021-05-03 $24.71 $24.71 $24.30 $24.30 $21.49 1,456
2021-04-30 $25.02 $25.02 $25.02 $25.02 $22.13 399
2021-04-29 $23.93 $24.48 $23.90 $24.27 $21.46 6,795
2021-04-28 $22.41 $23.00 $22.40 $23.00 $20.34 2,536
2021-04-27 $23.25 $23.32 $23.25 $23.32 $20.63 1,091
2021-04-26 $22.26 $23.02 $22.26 $22.54 $19.93 1,667
2021-04-23 $22.89 $22.91 $22.22 $22.91 $20.26 4,800
2021-04-22 $22.28 $23.11 $22.28 $22.55 $19.95 729
2021-04-21 $22.81 $22.81 $22.81 $22.81 $20.18 2,814
2021-04-20 $23.00 $23.00 $22.50 $22.90 $20.26 7,789
2021-04-19 $22.06 $22.24 $22.06 $22.24 $19.67 722
2021-04-16 $22.07 $22.57 $22.07 $22.57 $19.96 32,522
2021-04-15 $22.20 $22.56 $22.20 $22.36 $19.77 3,837
2021-04-14 $22.23 $22.68 $22.18 $22.38 $19.79 3,842
2021-04-13 $21.98 $22.74 $21.98 $22.37 $19.79 5,623
2021-04-12 $23.61 $23.61 $22.96 $22.96 $20.31 2,372
2021-04-09 $22.02 $22.84 $22.02 $22.52 $19.92 5,195
2021-04-08 $20.91 $21.57 $20.91 $21.38 $18.91 5,843
2021-04-07 $21.32 $21.54 $21.11 $21.54 $19.05 4,264
2021-04-06 $21.59 $21.68 $21.45 $21.45 $18.97 1,837
2021-04-05 $21.36 $21.54 $21.20 $21.20 $18.75 1,743
2021-04-01 $21.64 $21.66 $21.35 $21.35 $18.89 2,300
2021-03-31 $21.79 $21.79 $21.79 $21.79 $19.27 763
2021-03-30 $21.90 $21.90 $21.90 $21.90 $19.37 3,076
2021-03-29 $21.36 $22.08 $21.36 $22.08 $19.53 2,303
2021-03-26 $21.31 $21.31 $20.92 $21.23 $18.78 1,284
2021-03-25 $21.38 $21.38 $21.38 $21.38 $18.91 585
2021-03-24 $19.65 $20.02 $19.65 $19.99 $17.68 5,342
2021-03-23 $20.66 $20.75 $20.55 $20.75 $18.35 2,611
2021-03-22 $20.69 $20.95 $20.69 $20.95 $18.53 4,207
2021-03-19 $21.26 $21.28 $20.79 $20.79 $18.39 1,976
2021-03-18 $21.29 $21.29 $20.79 $20.79 $18.39 681
2021-03-17 $21.15 $21.52 $21.02 $21.52 $19.04 2,108
2021-03-16 $20.83 $21.25 $20.78 $21.07 $18.64 30,441
2021-03-15 $21.23 $21.23 $20.40 $20.40 $18.04 1,692
2021-03-12 $19.77 $20.46 $19.75 $20.05 $17.73 3,458
2021-03-11 $20.25 $20.50 $20.10 $20.32 $17.97 2,822
2021-03-10 $20.32 $20.91 $20.27 $20.91 $18.50 1,372
2021-03-09 $21.53 $21.53 $20.96 $20.96 $18.54 1,726
2021-03-08 $21.14 $21.14 $21.14 $21.14 $18.70 724
2021-03-05 $19.21 $19.97 $19.21 $19.65 $17.38 3,155
2021-03-04 $19.60 $19.60 $19.15 $19.15 $16.94 2,983
2021-03-03 $18.95 $19.59 $18.95 $18.96 $16.77 14,374
2021-03-02 $19.57 $19.57 $19.45 $19.45 $17.20 3,460
2021-03-01 $18.90 $19.06 $18.90 $19.06 $16.85 2,183
2021-02-26 $19.18 $19.18 $19.05 $19.05 $16.85 1,974
2021-02-25 $19.02 $19.20 $19.02 $19.19 $16.97 4,232
2021-02-24 $19.39 $19.49 $19.39 $19.49 $17.24 1,229
2021-02-23 $19.25 $19.25 $18.98 $18.98 $16.79 830
2021-02-22 $19.30 $19.30 $19.25 $19.30 $17.07 5,977
2021-02-19 $19.60 $19.60 $19.60 $19.60 $17.33 1,048
2021-02-18 $19.50 $19.52 $19.36 $19.50 $17.25 3,036
2021-02-17 $19.31 $19.78 $19.31 $19.50 $17.25 3,036
2021-02-16 $19.30 $19.30 $19.06 $19.27 $17.04 1,730
2021-02-12 $19.39 $19.39 $19.22 $19.39 $17.15 3,181
2021-02-11 $19.23 $19.36 $19.10 $19.10 $16.89 2,780
2021-02-10 $18.85 $18.92 $18.85 $18.92 $16.73 1,411
2021-02-09 $18.87 $19.09 $18.63 $19.08 $16.88 2,226
2021-02-08 $18.92 $18.92 $18.92 $18.92 $16.74 807
2021-02-05 $18.87 $18.87 $18.22 $18.22 $16.12 2,675
2021-02-04 $18.74 $18.74 $18.28 $18.28 $16.17 1,295
2021-02-03 $18.76 $18.76 $18.37 $18.76 $16.59 1,033
2021-02-02 $18.78 $18.78 $18.33 $18.78 $16.61 1,517
2021-02-01 $18.41 $18.62 $18.30 $18.40 $16.28 4,670
2021-01-29 $18.35 $18.60 $18.35 $18.56 $16.42 2,652
2021-01-28 $18.25 $18.48 $18.25 $18.48 $16.35 6,045
2021-01-27 $18.54 $18.62 $18.22 $18.62 $16.47 2,540
2021-01-26 $18.42 $19.26 $18.42 $19.26 $17.04 1,132
2021-01-25 $19.38 $19.47 $18.75 $19.27 $17.04 5,888
2021-01-22 $19.40 $19.73 $19.40 $19.73 $17.45 2,356
2021-01-21 $20.17 $20.61 $19.95 $20.60 $18.22 3,336
2021-01-20 $20.43 $20.55 $20.32 $20.33 $17.98 3,801
2021-01-19 $19.99 $20.48 $19.91 $19.98 $17.67 4,330
2021-01-15 $19.90 $20.03 $19.74 $20.03 $17.72 18,770
2021-01-14 $20.28 $20.28 $19.64 $19.64 $17.37 2,201
2021-01-13 $20.30 $20.30 $19.58 $20.05 $17.73 2,591
2021-01-12 $20.47 $20.47 $20.09 $20.09 $17.77 2,643
2021-01-11 $19.23 $19.42 $18.91 $18.91 $16.72 71,916
2021-01-08 $19.78 $19.78 $19.62 $19.77 $17.49 1,629
2021-01-07 $19.39 $19.48 $19.28 $19.48 $17.23 1,127
2021-01-06 $19.15 $19.32 $19.15 $19.32 $17.09 938
2021-01-05 $18.90 $18.90 $18.90 $18.90 $16.72 962
2021-01-04 $18.24 $19.30 $18.24 $19.09 $16.89 2,694
2020-12-31 $18.71 $18.86 $18.41 $18.86 $16.68 1,597
2020-12-30 $18.18 $18.55 $18.18 $18.22 $16.12 1,942
2020-12-29 $18.02 $18.05 $18.02 $18.05 $15.97 1,157
2020-12-28 $18.15 $19.13 $18.15 $19.04 $16.84 2,472
2020-12-24 $17.94 $18.45 $17.90 $17.90 $15.83 1,921
2020-12-23 $17.97 $18.35 $17.97 $18.35 $16.23 4,511
2020-12-22 $18.46 $18.58 $18.10 $18.10 $16.01 1,182
2020-12-21 $18.24 $18.94 $18.24 $18.30 $16.19 3,900
2020-12-18 $18.63 $19.32 $18.59 $18.65 $16.50 1,505
2020-12-17 $18.71 $19.45 $18.71 $18.91 $16.73 1,048
2020-12-16 $18.77 $19.00 $18.77 $19.00 $16.81 2,860
2020-12-15 $19.31 $19.31 $18.54 $18.61 $16.46 2,698
2020-12-14 $19.07 $19.07 $19.07 $19.07 $16.87 1,294
2020-12-11 $18.68 $19.39 $18.64 $19.39 $17.15 37,676
2020-12-10 $18.77 $19.32 $18.73 $19.32 $17.09 4,117
2020-12-09 $19.83 $19.83 $19.38 $19.40 $17.16 1,667
2020-12-08 $19.95 $20.87 $19.95 $20.87 $18.46 2,877
2020-12-07 $20.03 $20.84 $20.03 $20.84 $18.43 756
2020-12-04 $21.12 $21.12 $21.12 $21.12 $18.68 700
2020-12-03 $19.81 $20.48 $19.81 $20.01 $17.70 1,174
2020-12-02 $20.37 $21.08 $20.37 $21.08 $18.65 1,142
2020-12-01 $20.76 $20.76 $20.37 $20.37 $18.02 1,346
2020-11-30 $20.29 $21.06 $20.29 $21.06 $18.63 1,047
2020-11-27 $20.80 $21.00 $20.80 $21.00 $18.58 2,124
2020-11-25 $20.01 $20.99 $20.01 $20.50 $18.13 1,783
2020-11-24 $19.97 $20.86 $19.97 $20.47 $18.10 3,373
2020-11-23 $21.00 $21.00 $20.22 $20.22 $17.89 1,413
2020-11-20 $20.15 $21.09 $20.15 $21.09 $18.65 2,747
2020-11-19 $20.12 $20.98 $20.09 $20.60 $18.22 1,744
2020-11-18 $19.84 $20.69 $19.80 $20.24 $17.90 1,416
2020-11-17 $18.86 $19.69 $18.86 $19.33 $17.09 1,745
2020-11-16 $18.91 $19.28 $18.91 $19.28 $17.05 439
2020-11-13 $18.19 $18.95 $18.19 $18.90 $16.72 1,497
2020-11-12 $19.23 $19.23 $19.23 $19.23 $17.01 439
2020-11-11 $19.95 $19.95 $19.95 $19.95 $17.65 463
2020-11-10 $18.58 $19.04 $18.58 $19.04 $16.84 3,132
2020-11-09 $18.61 $19.13 $18.57 $19.04 $16.84 2,116
2020-11-06 $18.34 $19.04 $18.34 $19.04 $16.84 1,278
2020-11-05 $18.56 $18.66 $18.56 $18.66 $16.51 1,667
2020-11-04 $17.81 $18.30 $17.81 $18.05 $15.97 4,793
2020-11-03 $17.06 $17.35 $17.05 $17.21 $15.22 6,639
2020-11-02 $17.25 $17.25 $16.95 $16.95 $14.99 1,893
2020-10-30 $17.35 $17.35 $16.86 $16.94 $14.98 2,558
2020-10-29 $17.23 $17.34 $17.22 $17.24 $15.25 8,879
2020-10-28 $16.95 $17.20 $16.87 $17.20 $15.21 5,769
2020-10-27 $18.02 $18.02 $17.87 $17.89 $15.82 4,780
2020-10-26 $18.49 $18.49 $18.41 $18.41 $16.28 1,388
2020-10-23 $18.65 $18.69 $18.52 $18.69 $16.53 26,950
2020-10-22 $17.90 $17.92 $17.90 $17.92 $15.85 736
2020-10-21 $17.91 $17.99 $17.86 $17.98 $15.90 1,580
2020-10-20 $17.64 $17.69 $17.61 $17.64 $15.60 2,397
2020-10-19 $17.64 $17.64 $17.45 $17.45 $15.44 1,018
2020-10-16 $17.45 $17.46 $17.37 $17.40 $15.39 25,535
2020-10-15 $16.89 $17.00 $16.76 $16.99 $15.03 5,225
2020-10-14 $17.07 $17.07 $17.07 $17.07 $15.09 398
2020-10-13 $17.24 $17.33 $17.24 $17.27 $15.28 2,494
2020-10-12 $17.23 $17.44 $17.23 $17.36 $15.35 9,957
2020-10-09 $16.98 $17.25 $16.98 $17.06 $15.09 3,190
2020-10-08 $16.93 $17.11 $16.93 $17.03 $15.06 3,967
2020-10-07 $17.25 $17.30 $17.17 $17.26 $15.27 5,196
2020-10-06 $17.92 $17.92 $17.30 $17.42 $15.41 3,516
2020-10-05 $17.76 $17.81 $17.75 $17.80 $15.74 2,803
2020-10-02 $17.65 $17.65 $17.59 $17.60 $15.56 1,017
2020-10-01 $17.71 $17.71 $17.64 $17.64 $15.60 1,092
2020-09-30 $17.46 $17.51 $17.42 $17.51 $15.48 1,752
2020-09-29 $17.30 $17.39 $17.30 $17.34 $15.34 1,448
2020-09-28 $17.33 $17.40 $17.33 $17.40 $15.39 1,262
2020-09-25 $17.21 $17.21 $17.09 $17.14 $15.16 987
2020-09-24 $17.11 $17.19 $17.02 $17.10 $15.13 3,004
2020-09-23 $17.19 $17.26 $17.15 $17.15 $15.17 3,209
2020-09-22 $17.76 $17.77 $17.70 $17.70 $15.66 5,622
2020-09-21 $18.20 $18.20 $17.79 $17.96 $15.89 2,901
2020-09-18 $18.66 $18.66 $18.61 $18.61 $16.46 1,979
2020-09-17 $18.47 $18.54 $18.46 $18.54 $16.40 1,295
2020-09-16 $18.69 $18.69 $18.58 $18.60 $16.45 1,936
2020-09-15 $18.71 $18.87 $18.69 $18.82 $16.65 29,569
2020-09-14 $18.89 $18.89 $18.89 $18.89 $16.71 812
2020-09-11 $18.88 $18.91 $18.74 $18.91 $16.73 14,896
2020-09-10 $19.03 $19.15 $18.86 $18.86 $16.68 8,760
2020-09-09 $19.41 $19.52 $19.28 $19.49 $17.24 4,849
2020-09-08 $19.13 $19.42 $19.13 $19.14 $16.93 1,436
2020-09-04 $18.81 $19.05 $18.74 $18.81 $16.64 3,604
2020-09-03 $18.11 $18.98 $18.11 $18.72 $16.56 5,343
2020-09-02 $19.20 $19.27 $19.15 $19.16 $16.95 2,343
2020-09-01 $19.30 $19.50 $19.30 $19.45 $17.20 2,043
2020-08-31 $19.37 $19.37 $19.17 $19.17 $16.96 1,535
2020-08-28 $19.33 $19.57 $19.33 $19.57 $17.31 1,808
2020-08-27 $19.70 $19.71 $19.31 $19.69 $17.42 14,932
2020-08-26 $19.78 $19.86 $19.70 $19.70 $17.43 5,813
2020-08-25 $19.75 $19.88 $19.71 $19.84 $17.55 6,634
2020-08-24 $20.00 $20.00 $19.95 $19.99 $17.68 1,912
2020-08-21 $20.30 $20.64 $20.09 $20.28 $17.94 4,026
2020-08-20 $20.23 $20.35 $20.04 $20.35 $18.00 799
2020-08-19 $20.54 $20.54 $20.24 $20.43 $18.07 1,827
2020-08-18 $20.82 $20.89 $20.66 $20.89 $18.48 2,261
2020-08-17 $20.96 $21.06 $20.89 $20.89 $18.48 3,259
2020-08-14 $20.50 $20.68 $20.50 $20.68 $18.29 956
2020-08-13 $20.29 $20.40 $20.29 $20.40 $18.04 2,632
2020-08-12 $20.45 $20.49 $20.37 $20.37 $18.02 3,647
2020-08-11 $20.09 $20.09 $19.94 $20.00 $17.69 3,989
2020-08-10 $20.29 $20.29 $20.00 $20.21 $17.88 1,823
2020-08-07 $19.71 $19.71 $19.71 $19.71 $17.43 404
2020-08-06 $19.94 $19.94 $19.61 $19.61 $17.35 1,055
2020-08-05 $20.18 $20.33 $20.12 $20.19 $17.85 6,346
2020-08-04 $20.09 $20.23 $19.97 $20.12 $17.80 19,962
2020-08-03 $19.80 $19.80 $19.61 $19.71 $17.43 3,773
2020-07-31 $19.76 $19.76 $19.56 $19.76 $17.47 800
2020-07-30 $19.50 $19.94 $18.97 $19.68 $17.40 3,069
2020-07-29 $20.35 $20.52 $20.15 $20.21 $17.88 8,537
2020-07-28 $20.20 $20.20 $19.80 $19.89 $17.59 11,766
2020-07-27 $20.11 $20.23 $19.91 $20.00 $17.69 4,792
2020-07-24 $19.39 $19.78 $19.39 $19.46 $17.21 1,654
2020-07-23 $20.20 $20.20 $19.83 $19.83 $17.54 6,593
2020-07-22 $20.63 $20.63 $20.27 $20.38 $18.03 1,574
2020-07-21 $20.59 $20.60 $20.46 $20.54 $18.16 5,251
2020-07-20 $20.58 $20.82 $20.58 $20.62 $18.24 1,080
2020-07-17 $20.30 $20.67 $20.30 $20.48 $18.11 1,080
2020-07-16 $20.74 $21.11 $20.74 $20.79 $18.39 11,444
2020-07-15 $21.21 $21.22 $21.02 $21.02 $18.59 1,556
2020-07-14 $21.32 $21.57 $21.32 $21.49 $19.01 2,617
2020-07-13 $22.09 $22.09 $21.69 $21.69 $19.19 1,542
2020-07-10 $22.41 $22.52 $22.40 $22.40 $19.81 1,278
2020-07-09 $24.18 $24.18 $23.83 $23.83 $21.08 1,516
2020-07-08 $24.73 $24.83 $24.54 $24.83 $21.96 3,533
2020-07-07 $24.40 $24.40 $24.22 $24.24 $21.44 2,706
2020-07-06 $25.04 $25.23 $25.01 $25.23 $22.32 1,673
2020-07-02 $22.35 $22.35 $22.15 $22.25 $19.68 4,837
2020-07-01 $21.62 $21.62 $20.72 $20.82 $18.42 3,209
2020-06-30 $20.87 $20.87 $20.53 $20.54 $18.17 8,248
2020-06-29 $21.00 $21.04 $20.90 $21.04 $18.61 2,084
2020-06-26 $22.50 $22.50 $21.86 $21.99 $19.45 18,848
2020-06-25 $23.83 $23.85 $23.65 $23.77 $19.75 4,498
2020-06-24 $23.76 $23.88 $23.43 $23.88 $19.85 2,907
2020-06-23 $23.85 $23.95 $23.61 $23.88 $19.85 2,361
2020-06-22 $23.59 $23.85 $23.59 $23.85 $19.82 1,782
2020-06-19 $23.61 $23.66 $23.61 $23.66 $19.66 928
2020-06-18 $23.50 $23.71 $23.39 $23.71 $19.71 2,469
2020-06-17 $23.52 $23.52 $23.19 $23.35 $19.41 3,790
2020-06-16 $23.10 $23.17 $22.77 $23.00 $19.11 4,061
2020-06-15 $22.36 $22.79 $22.36 $22.51 $18.71 6,955
2020-06-12 $22.97 $22.97 $22.78 $22.78 $18.93 1,485
2020-06-11 $22.76 $22.86 $22.47 $22.54 $18.73 2,704
2020-06-10 $23.92 $24.01 $23.55 $24.01 $19.95 1,471
2020-06-09 $23.87 $24.06 $23.76 $24.06 $20.00 2,749
2020-06-08 $23.80 $23.93 $23.76 $23.76 $19.75 2,555
2020-06-05 $23.47 $23.77 $23.38 $23.38 $19.43 7,622
2020-06-04 $22.65 $22.90 $22.34 $22.49 $18.69 2,407
2020-06-03 $23.20 $23.45 $23.00 $23.23 $19.30 2,307
2020-06-02 $22.39 $22.75 $22.10 $22.18 $18.43 6,285
2020-06-01 $22.66 $22.66 $22.08 $22.09 $18.36 1,747
2020-05-29 $21.48 $21.80 $21.42 $21.80 $18.12 1,695
2020-05-28 $22.14 $22.43 $21.88 $22.03 $18.31 7,505
2020-05-27 $21.77 $21.94 $21.50 $21.93 $18.23 14,914
2020-05-26 $20.65 $21.53 $20.65 $21.38 $17.77 1,509
2020-05-22 $20.91 $21.21 $20.91 $20.95 $17.41 3,260
2020-05-21 $22.30 $22.48 $22.30 $22.42 $18.63 1,591
2020-05-20 $23.00 $23.29 $23.00 $23.14 $19.23 6,369
2020-05-19 $23.35 $23.35 $22.86 $23.28 $19.35 14,962
2020-05-18 $23.09 $23.21 $22.83 $23.10 $19.20 3,266
2020-05-15 $22.10 $22.34 $22.10 $22.33 $18.56 2,767
2020-05-14 $22.01 $22.55 $22.01 $22.55 $18.74 5,050
2020-05-13 $23.02 $23.12 $22.49 $22.83 $18.97 6,389
2020-05-12 $23.52 $23.52 $22.92 $23.30 $19.36 10,516
2020-05-11 $23.15 $23.38 $23.15 $23.23 $19.31 7,473
2020-05-08 $23.32 $23.75 $23.32 $23.65 $19.66 3,378
2020-05-07 $23.09 $23.26 $22.98 $23.20 $19.28 16,510
2020-05-06 $22.93 $23.30 $22.93 $23.30 $19.36 2,301
2020-05-05 $22.60 $22.78 $22.60 $22.78 $18.93 6,377
2020-05-04 $22.43 $22.88 $22.43 $22.83 $18.97 1,975
2020-05-01 $22.54 $23.02 $22.54 $22.65 $18.82 5,213
2020-04-30 $24.10 $24.10 $23.48 $23.54 $19.56 3,945
2020-04-29 $24.03 $24.17 $23.87 $24.17 $20.09 4,162
2020-04-28 $24.68 $24.68 $24.29 $24.43 $20.30 4,913
2020-04-27 $24.39 $24.40 $24.03 $24.39 $20.27 10,078
2020-04-24 $23.20 $23.20 $23.09 $23.20 $19.28 2,906
2020-04-23 $23.49 $23.68 $23.14 $23.46 $19.50 5,679
2020-04-22 $23.63 $23.79 $23.63 $23.79 $19.77 2,937
2020-04-21 $22.82 $23.45 $22.82 $23.37 $19.42 8,785
2020-04-20 $23.89 $23.98 $23.65 $23.80 $19.78 3,072
2020-04-17 $23.66 $24.12 $23.66 $23.92 $19.88 1,869
2020-04-16 $22.74 $22.90 $22.51 $22.90 $19.03 8,974
2020-04-15 $23.25 $23.25 $22.80 $23.22 $19.30 3,358
2020-04-14 $23.68 $24.29 $23.68 $24.05 $19.99 17,855
2020-04-13 $23.21 $23.38 $22.87 $23.38 $19.43 3,685
2020-04-09 $23.37 $23.76 $23.13 $23.13 $19.23 2,564
2020-04-08 $22.69 $23.00 $22.69 $22.81 $18.96 8,748
2020-04-07 $23.68 $24.01 $23.23 $23.23 $19.31 3,968
2020-04-06 $23.38 $23.70 $23.24 $23.29 $19.36 3,782
2020-04-03 $22.85 $23.10 $22.85 $23.09 $19.19 1,488
2020-04-02 $21.66 $23.35 $21.66 $23.03 $19.14 7,306
2020-04-01 $23.10 $23.10 $22.67 $22.67 $18.84 2,624
2020-03-31 $23.74 $24.60 $23.74 $23.82 $19.79 6,484
2020-03-30 $22.08 $23.52 $22.08 $23.32 $19.38 4,714
2020-03-27 $22.34 $23.60 $22.34 $22.49 $18.69 2,909
2020-03-26 $23.67 $24.13 $23.60 $23.73 $19.72 2,823
2020-03-25 $22.92 $23.20 $22.92 $23.20 $19.28 471
2020-03-24 $21.96 $22.39 $21.95 $22.39 $18.60 4,039
2020-03-23 $21.97 $21.97 $20.21 $20.97 $17.43 6,231
2020-03-20 $22.48 $22.48 $20.70 $20.84 $17.32 4,094
2020-03-19 $19.52 $20.46 $19.52 $20.43 $16.98 4,101
2020-03-18 $21.42 $21.42 $20.15 $20.43 $16.98 5,559
2020-03-17 $21.65 $22.91 $21.65 $22.31 $18.54 4,739
2020-03-16 $22.98 $22.98 $22.00 $22.54 $18.73 3,132
2020-03-13 $24.05 $24.06 $22.93 $23.62 $19.63 8,034
2020-03-12 $23.33 $23.75 $23.33 $23.75 $19.74 3,151
2020-03-11 $25.89 $25.89 $25.57 $25.57 $21.25 4,491
2020-03-10 $24.61 $26.36 $24.61 $26.19 $21.76 2,845
2020-03-09 $25.34 $25.65 $24.95 $24.95 $20.74 3,741
2020-03-06 $26.30 $26.30 $26.03 $26.11 $21.70 1,893
2020-03-05 $27.01 $27.01 $26.49 $26.49 $22.02 1,255
2020-03-04 $26.51 $26.60 $26.51 $26.60 $22.11 959
2020-03-03 $26.41 $26.58 $26.37 $26.55 $22.07 3,402
2020-03-02 $26.20 $26.96 $26.20 $26.96 $22.41 2,657
2020-02-28 $24.96 $26.26 $24.96 $26.04 $21.64 4,528
2020-02-27 $26.76 $27.06 $26.65 $26.65 $22.15 2,358
2020-02-26 $26.08 $26.73 $26.08 $26.72 $22.21 2,678
2020-02-25 $26.91 $26.99 $26.34 $26.38 $21.92 5,639
2020-02-24 $27.25 $27.25 $27.25 $27.25 $22.65 1,100
2020-02-21 $27.90 $28.15 $27.90 $28.15 $23.40 3,498
2020-02-20 $27.98 $27.98 $27.98 $27.98 $23.25 572
2020-02-19 $27.71 $27.71 $27.65 $27.71 $23.03 1,740
2020-02-18 $27.60 $27.71 $27.60 $27.71 $23.03 1,366
2020-02-14 $27.69 $27.69 $27.58 $27.58 $22.92 2,012
2020-02-13 $27.81 $27.81 $27.80 $27.80 $23.10 871
2020-02-12 $28.55 $28.55 $28.16 $28.16 $23.40 1,473
2020-02-11 $28.11 $28.11 $27.80 $27.80 $23.10 4,338
2020-02-10 $27.44 $27.91 $27.44 $27.91 $23.19 770
2020-02-07 $28.42 $28.42 $28.42 $28.42 $23.62 901
2020-02-06 $27.52 $28.25 $27.52 $27.64 $22.97 931
2020-02-05 $27.80 $28.06 $27.80 $28.06 $23.32 4,076
2020-02-04 $27.33 $28.08 $27.33 $28.08 $23.34 1,805
2020-02-03 $26.92 $27.11 $26.92 $27.10 $22.52 10,507
2020-01-31 $26.60 $26.84 $26.41 $26.84 $22.31 8,161
2020-01-30 $27.21 $27.37 $27.14 $27.33 $22.71 2,304
2020-01-29 $28.25 $28.25 $27.56 $28.02 $23.29 3,281
2020-01-28 $28.09 $28.38 $28.09 $28.38 $23.59 1,410
2020-01-27 $27.68 $27.68 $27.68 $27.68 $23.00 1,399
2020-01-24 $28.94 $29.12 $28.88 $29.12 $24.20 1,558
2020-01-23 $29.41 $29.41 $28.96 $29.25 $24.31 8,606
2020-01-22 $29.35 $29.35 $28.94 $28.94 $24.05 1,363
2020-01-21 $28.99 $29.19 $28.87 $29.19 $24.26 3,598
2020-01-17 $31.52 $31.52 $31.52 $31.52 $26.20 2,593
2020-01-16 $30.41 $31.40 $30.41 $31.40 $26.10 1,852
2020-01-15 $31.52 $31.52 $31.52 $31.52 $26.19 1,145
2020-01-14 $31.21 $31.21 $31.21 $31.21 $25.94 996
2020-01-13 $30.36 $30.87 $29.84 $30.87 $25.65 2,230
2020-01-10 $30.78 $30.80 $30.78 $30.80 $25.60 1,026
2020-01-09 $30.65 $30.65 $30.65 $30.65 $25.47 1,052
2020-01-08 $30.25 $30.25 $30.25 $30.25 $25.14 1,649
2020-01-07 $30.48 $30.48 $30.48 $30.48 $25.33 450
2020-01-06 $30.86 $30.96 $30.82 $30.96 $25.73 2,377
2020-01-03 $30.48 $30.48 $30.48 $30.48 $25.33 2,065
2020-01-02 $30.94 $31.00 $30.94 $31.00 $25.76 706
2019-12-31 $29.68 $29.99 $29.68 $29.99 $24.92 2,967
2019-12-30 $30.86 $30.86 $30.86 $30.86 $25.65 1,015
2019-12-27 $30.67 $30.67 $30.57 $30.67 $25.49 993
2019-12-26 $30.30 $30.98 $30.30 $30.71 $25.52 3,651
2019-12-24 $30.49 $30.49 $30.49 $30.49 $25.34 296
2019-12-23 $30.00 $30.50 $29.96 $30.38 $25.25 2,399
2019-12-20 $31.40 $31.40 $31.10 $31.10 $25.85 2,027
2019-12-19 $30.28 $31.35 $30.28 $31.35 $26.05 1,889
2019-12-18 $30.75 $31.57 $30.75 $30.76 $25.56 1,578
2019-12-17 $30.48 $31.57 $30.48 $30.60 $25.43 2,895
2019-12-16 $30.75 $31.00 $30.75 $31.00 $25.76 1,172
2019-12-13 $30.56 $30.75 $30.40 $30.70 $25.51 6,322
2019-12-12 $29.76 $30.54 $29.76 $30.54 $25.38 856
2019-12-11 $29.64 $29.64 $29.64 $29.64 $24.63 608
2019-12-10 $30.07 $30.07 $30.07 $30.07 $24.99 1,709
2019-12-09 $28.76 $29.68 $28.76 $29.68 $24.67 810
2019-12-06 $29.58 $29.58 $29.58 $29.58 $24.58 1,325
2019-12-05 $28.82 $29.30 $28.82 $29.30 $24.35 2,076
2019-12-04 $28.35 $29.08 $28.31 $28.93 $24.04 1,949
2019-12-03 $28.59 $29.38 $28.39 $29.28 $24.34 2,930
2019-12-02 $30.18 $30.18 $29.98 $30.18 $25.08 1,374
2019-11-29 $28.53 $29.43 $28.53 $29.43 $24.46 2,113
2019-11-27 $30.23 $30.70 $30.23 $30.70 $25.51 914
2019-11-26 $29.77 $29.85 $29.77 $29.85 $24.81 1,743
2019-11-25 $30.70 $30.70 $30.55 $30.55 $25.39 486
2019-11-22 $30.10 $30.35 $30.10 $30.35 $25.22 1,054
2019-11-21 $28.99 $28.99 $28.99 $28.99 $24.09 454
2019-11-20 $30.25 $30.49 $30.02 $30.02 $24.95 989
2019-11-19 $31.07 $31.07 $30.71 $30.71 $25.52 537
2019-11-18 $30.59 $30.64 $30.59 $30.64 $25.46 1,173
2019-11-15 $29.89 $30.21 $29.89 $30.10 $25.02 1,186
2019-11-14 $31.08 $31.08 $31.08 $31.08 $25.83 243
2019-11-13 $30.39 $31.18 $30.39 $31.18 $25.91 662
2019-11-12 $31.73 $31.73 $31.73 $31.73 $26.37 450
2019-11-11 $31.90 $31.90 $31.90 $31.90 $26.51 626
2019-11-08 $32.31 $32.76 $32.31 $32.76 $27.23 418
2019-11-07 $32.76 $32.76 $32.76 $32.76 $27.22 1,569
2019-11-06 $32.68 $32.68 $31.79 $31.79 $26.42 1,793
2019-11-05 $32.31 $32.61 $31.92 $31.92 $26.53 3,647
2019-11-04 $32.28 $32.80 $32.28 $32.80 $27.26 1,085
2019-11-01 $31.95 $31.95 $31.95 $31.95 $26.55 205
2019-10-31 $31.62 $32.15 $31.62 $31.95 $26.55 1,417
2019-10-30 $31.68 $31.68 $31.68 $31.68 $26.33 356
2019-10-29 $31.21 $31.21 $31.21 $31.21 $25.94 695
2019-10-28 $31.83 $31.83 $31.51 $31.51 $26.19 350
2019-10-25 $31.09 $31.09 $31.09 $31.09 $25.84 517
2019-10-24 $30.92 $31.15 $30.92 $31.15 $25.89 676
2019-10-23 $30.91 $31.34 $30.91 $30.94 $25.71 6,942
2019-10-22 $31.36 $31.36 $31.36 $31.36 $26.06 987
2019-10-21 $30.97 $31.14 $30.97 $31.14 $25.88 1,614
2019-10-18 $30.63 $30.63 $30.63 $30.63 $25.45 1,202
2019-10-17 $30.96 $30.96 $30.96 $30.96 $25.73 458
2019-10-16 $30.75 $30.75 $30.68 $30.75 $25.56 5,444
2019-10-15 $31.07 $31.28 $31.07 $31.28 $25.99 2,098
2019-10-14 $30.31 $30.31 $30.22 $30.22 $25.12 961
2019-10-11 $30.45 $30.45 $30.45 $30.45 $25.31 100
2019-10-10 $29.30 $29.30 $29.30 $29.30 $24.35 592
2019-10-09 $28.99 $28.99 $28.99 $28.99 $24.09 501
2019-10-08 $29.23 $29.23 $29.03 $29.10 $24.19 1,091
2019-10-07 $29.34 $29.34 $29.27 $29.27 $24.33 1,662
2019-10-04 $29.24 $29.44 $29.10 $29.29 $24.34 1,185
2019-10-03 $29.15 $29.38 $29.15 $29.38 $24.42 2,508
2019-10-02 $28.90 $28.90 $28.49 $28.49 $23.68 879
2019-10-01 $29.19 $29.19 $29.07 $29.07 $24.16 549
2019-09-30 $29.00 $29.38 $29.00 $29.38 $24.42 3,861
2019-09-27 $28.96 $29.12 $28.90 $29.12 $24.20 5,632
2019-09-26 $29.16 $29.16 $28.75 $29.08 $24.16 801
2019-09-25 $29.46 $29.46 $29.46 $29.46 $24.48 1,274
2019-09-24 $29.51 $29.51 $29.51 $29.51 $24.52 1,149
2019-09-23 $29.72 $29.72 $29.40 $29.72 $24.70 1,311
2019-09-20 $30.37 $30.37 $29.73 $29.75 $24.72 790
2019-09-19 $29.74 $29.90 $29.74 $29.87 $24.82 2,229
2019-09-18 $29.67 $29.67 $29.53 $29.53 $24.54 1,015
2019-09-17 $29.43 $29.84 $29.43 $29.56 $24.57 1,099
2019-09-16 $30.18 $30.18 $29.98 $29.98 $24.91 636
2019-09-13 $30.87 $30.87 $30.77 $30.77 $25.57 561
2019-09-12 $30.61 $30.65 $30.31 $30.31 $25.19 828
2019-09-11 $30.16 $30.16 $29.74 $29.74 $24.72 644
2019-09-10 $29.84 $29.88 $29.43 $29.88 $24.83 915
2019-09-09 $29.87 $29.87 $29.87 $29.87 $24.82 419
2019-09-06 $30.00 $30.00 $29.79 $29.79 $24.76 1,599
2019-09-05 $29.39 $29.40 $29.39 $29.40 $24.43 1,847
2019-09-04 $29.26 $29.47 $29.18 $29.18 $24.25 2,091
2019-09-03 $28.20 $28.20 $27.99 $28.11 $23.36 2,428
2019-08-30 $28.76 $28.82 $28.46 $28.64 $23.80 2,403
2019-08-29 $28.13 $28.30 $28.13 $28.30 $23.52 733
2019-08-28 $28.00 $28.00 $27.68 $27.68 $23.00 677
2019-08-27 $27.89 $27.90 $27.87 $27.87 $23.16 2,186
2019-08-26 $28.37 $28.37 $28.37 $28.37 $23.58 836
2019-08-23 $28.02 $28.02 $27.57 $27.70 $23.02 8,545
2019-08-22 $28.26 $28.26 $28.26 $28.26 $23.49 464
2019-08-21 $28.33 $28.41 $28.33 $28.40 $23.60 1,095
2019-08-20 $28.02 $28.18 $27.92 $28.02 $23.29 8,578
2019-08-19 $28.41 $28.41 $28.41 $28.41 $23.61 398
2019-08-16 $27.31 $27.58 $27.31 $27.58 $22.92 1,063
2019-08-15 $26.86 $26.96 $26.73 $26.85 $22.31 2,878
2019-08-14 $27.10 $27.10 $27.10 $27.10 $22.52 609
2019-08-13 $27.80 $27.87 $27.80 $27.87 $23.16 805
2019-08-12 $27.37 $27.56 $27.33 $27.33 $22.71 1,217
2019-08-09 $27.77 $27.82 $27.77 $27.82 $23.12 1,455
2019-08-08 $28.28 $28.45 $28.28 $28.45 $23.64 1,100
2019-08-07 $27.64 $27.96 $27.50 $27.84 $23.13 3,605
2019-08-06 $27.72 $27.81 $27.53 $27.65 $22.98 3,195
2019-08-05 $27.60 $27.60 $27.12 $27.12 $22.54 481
2019-08-02 $29.44 $29.44 $28.55 $28.59 $23.76 2,824
2019-08-01 $29.47 $29.82 $28.85 $28.90 $24.02 2,288
2019-07-31 $29.90 $30.07 $29.60 $29.89 $24.84 4,624
2019-07-30 $30.62 $30.62 $30.30 $30.30 $25.18 1,813
2019-07-29 $30.30 $30.30 $30.02 $30.02 $24.95 1,002
2019-07-26 $29.91 $29.91 $29.91 $29.91 $24.86 603
2019-07-25 $29.90 $29.90 $29.86 $29.86 $24.82 973
2019-07-24 $30.13 $30.13 $29.95 $30.10 $25.02 2,020
2019-07-23 $30.28 $30.28 $30.28 $30.28 $25.17 699
2019-07-22 $29.51 $29.51 $29.17 $29.50 $24.52 2,818
2019-07-19 $29.65 $30.05 $29.65 $29.89 $24.84 3,279
2019-07-18 $29.72 $29.99 $29.72 $29.90 $24.85 1,755
2019-07-17 $28.97 $29.24 $28.97 $29.11 $24.19 1,949
2019-07-16 $29.13 $29.27 $29.00 $29.27 $24.33 1,717
2019-07-15 $28.70 $28.72 $28.70 $28.72 $23.87 2,860
2019-07-12 $28.19 $28.45 $28.19 $28.45 $23.64 681
2019-07-11 $28.32 $28.32 $28.32 $28.32 $23.54 640
2019-07-10 $28.70 $28.87 $28.70 $28.87 $23.99 2,627
2019-07-09 $28.69 $28.69 $28.54 $28.69 $23.84 1,090
2019-07-08 $27.85 $27.85 $27.69 $27.69 $23.01 1,703
2019-07-05 $27.21 $27.25 $27.01 $27.25 $22.65 1,127
2019-07-03 $27.62 $27.81 $27.35 $27.81 $23.11 4,879
2019-07-02 $27.67 $27.67 $27.45 $27.45 $22.81 974
2019-07-01 $27.33 $27.45 $27.16 $27.45 $22.81 638
2019-06-28 $27.11 $27.11 $27.10 $27.10 $22.52 5,125
2019-06-27 $26.68 $26.68 $26.37 $26.56 $22.07 723
2019-06-26 $26.22 $26.34 $26.09 $26.34 $21.89 1,297
2019-06-25 $26.26 $26.27 $26.10 $26.10 $21.69 1,915
2019-06-24 $27.35 $27.46 $27.35 $27.35 $22.01 2,174
2019-06-21 $27.45 $27.50 $27.45 $27.47 $22.11 7,628
2019-06-20 $27.79 $27.79 $27.69 $27.73 $22.32 1,318
2019-06-19 $27.11 $27.11 $27.07 $27.08 $21.79 997
2019-06-18 $27.13 $27.17 $26.98 $27.07 $21.78 2,422
2019-06-17 $26.83 $26.83 $26.83 $26.83 $21.59 523
2019-06-14 $26.21 $26.45 $26.21 $26.42 $21.26 7,308
2019-06-13 $26.51 $26.65 $26.51 $26.58 $21.39 1,686
2019-06-12 $26.97 $26.97 $26.88 $26.96 $21.70 1,718
2019-06-11 $27.27 $27.27 $27.04 $27.04 $21.76 5,544
2019-06-10 $26.70 $26.70 $26.70 $26.70 $21.49 5,522
2019-06-07 $26.41 $26.45 $26.21 $26.45 $21.29 6,440
2019-06-06 $25.72 $26.09 $25.72 $25.99 $20.92 1,847
2019-06-05 $26.45 $26.45 $26.23 $26.23 $21.11 920
2019-06-04 $26.84 $26.95 $26.77 $26.95 $21.69 4,010
2019-06-03 $27.13 $27.13 $26.88 $26.88 $21.63 426
2019-05-31 $26.79 $27.14 $26.79 $26.88 $21.63 1,703
2019-05-30 $27.10 $27.10 $26.91 $26.91 $21.65 1,743
2019-05-29 $26.77 $27.10 $26.77 $27.10 $21.81 2,803
2019-05-28 $25.45 $25.70 $25.45 $25.70 $20.68 648
2019-05-24 $25.73 $25.77 $25.52 $25.77 $20.74 1,081
2019-05-23 $24.93 $25.15 $24.89 $25.15 $20.24 2,267
2019-05-22 $25.02 $25.10 $24.90 $25.10 $20.20 1,689
2019-05-21 $24.77 $25.04 $24.77 $25.04 $20.15 808
2019-05-20 $24.62 $24.84 $24.62 $24.79 $19.95 881
2019-05-17 $24.99 $25.15 $24.99 $25.15 $20.24 608
2019-05-16 $25.24 $25.44 $25.22 $25.22 $20.30 1,522
2019-05-15 $25.26 $25.49 $25.25 $25.25 $20.32 13,367
2019-05-14 $25.17 $25.24 $25.09 $25.11 $20.21 2,600
2019-05-13 $24.59 $24.92 $24.42 $24.42 $19.65 1,105
2019-05-10 $25.24 $25.59 $25.24 $25.59 $20.59 995
2019-05-09 $25.75 $25.92 $25.75 $25.92 $20.86 1,077
2019-05-08 $26.43 $26.58 $26.41 $26.41 $21.25 1,308
2019-05-07 $27.17 $27.19 $27.17 $27.19 $21.88 1,318
2019-05-06 $27.58 $27.69 $27.58 $27.69 $22.28 1,248
2019-05-03 $28.28 $28.51 $28.28 $28.35 $22.81 2,015
2019-05-02 $27.62 $27.98 $27.62 $27.66 $22.26 6,745
2019-05-01 $27.85 $28.26 $27.85 $28.26 $22.74 638
2019-04-30 $28.15 $28.15 $27.79 $28.15 $22.65 930
2019-04-29 $28.67 $28.67 $28.63 $28.67 $23.07 846
2019-04-26 $28.78 $28.91 $28.78 $28.87 $23.23 627
2019-04-25 $29.00 $29.03 $29.00 $29.03 $23.36 1,011
2019-04-24 $29.09 $29.13 $29.09 $29.13 $23.44 1,311
2019-04-23 $29.48 $29.48 $29.48 $29.48 $23.72 333
2019-04-22 $29.43 $29.48 $29.43 $29.48 $23.72 779
2019-04-18 $30.04 $30.04 $29.78 $29.96 $24.11 2,275
2019-04-17 $29.56 $29.82 $29.55 $29.55 $23.78 1,045
2019-04-16 $29.00 $29.00 $28.77 $28.83 $23.20 4,188
2019-04-15 $28.60 $28.89 $28.45 $28.66 $23.06 8,641
2019-04-12 $28.35 $28.35 $28.35 $28.35 $22.81 190
2019-04-11 $27.82 $28.35 $27.82 $28.35 $22.81 430
2019-04-10 $28.69 $28.69 $28.32 $28.32 $22.79 1,322
2019-04-09 $28.55 $28.59 $28.55 $28.59 $23.01 601
2019-04-08 $29.10 $29.10 $29.06 $29.06 $23.39 631
2019-04-05 $29.16 $29.32 $29.09 $29.32 $23.60 2,240
2019-04-04 $28.90 $29.11 $28.90 $29.11 $23.43 1,317
2019-04-03 $28.68 $28.86 $28.68 $28.72 $23.11 1,195
2019-04-02 $27.93 $28.17 $27.93 $27.95 $22.49 617
2019-04-01 $28.19 $28.25 $28.18 $28.25 $22.73 4,838
2019-03-29 $28.48 $28.52 $28.34 $28.52 $22.95 719
2019-03-28 $28.00 $28.04 $27.88 $27.88 $22.43 1,046
2019-03-27 $27.47 $27.47 $27.47 $27.47 $22.11 530
2019-03-26 $28.57 $28.57 $28.57 $28.57 $22.99 391
2019-03-25 $27.47 $28.71 $27.47 $28.71 $23.10 1,633
2019-03-22 $28.94 $28.98 $28.94 $28.98 $23.32 1,150
2019-03-21 $29.30 $29.34 $28.30 $28.30 $22.77 2,415
2019-03-20 $29.24 $29.24 $29.24 $29.24 $23.53 5,519
2019-03-19 $29.00 $29.35 $28.54 $29.35 $23.62 7,998
2019-03-18 $28.95 $28.95 $28.95 $28.95 $23.30 8,213
2019-03-15 $28.22 $29.01 $28.22 $29.01 $23.35 46,772
2019-03-14 $28.99 $28.99 $28.95 $28.95 $23.30 524
2019-03-13 $29.77 $29.77 $29.29 $29.29 $23.57 719
2019-03-12 $28.13 $29.33 $28.13 $29.33 $23.60 699
2019-03-11 $28.94 $28.94 $28.94 $28.94 $23.29 388
2019-03-08 $28.33 $28.33 $28.29 $28.29 $22.77 556
2019-03-07 $29.17 $29.59 $29.17 $29.59 $23.81 2,047
2019-03-06 $30.46 $30.46 $30.46 $30.46 $24.51 374
2019-03-05 $29.85 $29.89 $29.85 $29.88 $24.05 2,609
2019-03-04 $30.92 $30.92 $29.68 $30.92 $24.88 1,662
2019-03-01 $31.31 $31.31 $31.31 $31.31 $25.20 404
2019-02-28 $30.53 $30.53 $29.33 $29.33 $23.60 598
2019-02-27 $30.50 $30.50 $30.50 $30.50 $24.55 454
2019-02-26 $31.28 $31.32 $30.46 $30.46 $24.51 1,446
2019-02-25 $32.05 $32.05 $32.05 $32.05 $25.79 471
2019-02-22 $30.49 $30.49 $30.49 $30.49 $24.54 1,023
2019-02-21 $28.04 $29.18 $28.04 $29.18 $23.48 569
2019-02-20 $28.53 $28.53 $27.40 $27.40 $22.05 1,007
2019-02-19 $27.65 $27.65 $26.60 $26.60 $21.41 469
2019-02-15 $26.96 $26.99 $26.02 $26.02 $20.94 1,271
2019-02-14 $27.81 $27.81 $27.81 $27.81 $22.38 314
2019-02-13 $28.10 $28.14 $27.32 $27.32 $21.99 1,712
2019-02-12 $27.32 $27.36 $27.32 $27.36 $22.02 1,157
2019-02-11 $26.84 $26.84 $26.84 $26.84 $21.60 286
2019-02-08 $25.28 $26.26 $25.28 $26.26 $21.13 568
2019-02-07 $26.40 $26.40 $25.78 $25.78 $20.75 2,319
2019-02-06 $27.18 $27.18 $26.29 $27.18 $21.87 485
2019-02-05 $27.06 $27.06 $27.06 $27.06 $21.78 301
2019-02-04 $25.76 $26.86 $25.76 $26.86 $21.62 1,502
2019-02-01 $26.74 $26.74 $26.70 $26.74 $21.52 926
2019-01-31 $26.28 $26.28 $25.29 $26.28 $21.15 2,504
2019-01-30 $26.02 $26.02 $25.95 $25.95 $20.88 3,064
2019-01-29 $26.17 $26.17 $25.21 $25.21 $20.29 921
2019-01-28 $25.57 $25.61 $25.41 $25.41 $20.45 2,724
2019-01-25 $25.07 $25.73 $25.07 $25.73 $20.71 1,213
2019-01-24 $24.68 $25.40 $24.68 $25.40 $20.44 12,201
2019-01-23 $24.69 $25.64 $24.65 $25.60 $20.60 3,586
2019-01-22 $25.53 $25.53 $24.58 $25.51 $20.53 8,890
2019-01-18 $27.05 $27.09 $26.09 $26.09 $21.00 1,376
2019-01-17 $26.22 $26.95 $26.22 $26.79 $21.56 1,937
2019-01-16 $26.02 $27.03 $26.02 $26.60 $21.41 730
2019-01-15 $25.18 $26.17 $25.18 $25.23 $20.30 1,145
2019-01-14 $25.96 $26.16 $25.29 $26.16 $21.05 4,974
2019-01-11 $26.13 $26.13 $25.90 $25.90 $20.84 62,589
2019-01-10 $26.47 $26.47 $26.00 $26.14 $21.03 2,034
2019-01-09 $26.46 $26.46 $26.46 $26.46 $21.29 371
2019-01-08 $25.36 $26.46 $25.36 $26.46 $21.29 828
2019-01-07 $25.92 $25.92 $25.92 $25.92 $20.86 1,683
2019-01-04 $25.43 $25.47 $25.43 $25.47 $20.50 1,056
2019-01-03 $24.91 $24.91 $24.87 $24.91 $20.05 3,727
2019-01-02 $25.32 $25.32 $25.28 $25.32 $20.38 1,662
2018-12-31 $25.82 $25.82 $25.18 $25.19 $20.27 5,410
2018-12-28 $24.95 $25.81 $24.95 $25.54 $20.55 4,327
2018-12-27 $24.32 $24.89 $24.32 $24.89 $20.03 2,028
2018-12-26 $23.81 $24.85 $23.81 $24.85 $20.00 884
2018-12-24 $24.06 $24.68 $24.06 $24.68 $19.86 2,607
2018-12-21 $24.19 $24.96 $24.19 $24.58 $19.78 2,535
2018-12-20 $24.87 $25.66 $24.87 $25.29 $20.35 1,561
2018-12-19 $24.88 $25.66 $24.68 $25.19 $20.27 3,190
2018-12-18 $25.06 $25.88 $25.06 $25.39 $20.43 3,454
2018-12-17 $24.97 $25.53 $24.97 $25.37 $20.42 3,031
2018-12-14 $25.56 $25.60 $25.00 $25.04 $20.15 1,311
2018-12-13 $25.28 $26.01 $25.24 $26.01 $20.93 4,287
2018-12-12 $25.25 $26.02 $25.25 $25.26 $20.33 2,884
2018-12-11 $24.61 $25.25 $24.58 $25.25 $20.32 57,650
2018-12-10 $25.13 $25.17 $24.41 $24.41 $19.64 1,262
2018-12-07 $25.04 $25.55 $25.02 $25.55 $20.56 3,277
2018-12-06 $24.71 $25.75 $24.71 $25.59 $20.59 4,553
2018-12-04 $26.17 $26.59 $26.15 $26.15 $21.04 8,158
2018-12-03 $26.22 $26.72 $26.22 $26.44 $21.28 14,028
2018-11-30 $25.22 $26.06 $25.22 $25.94 $20.88 2,936
2018-11-29 $25.36 $26.20 $25.36 $26.00 $20.92 2,415
2018-11-28 $24.80 $25.30 $24.80 $25.30 $20.36 2,440
2018-11-27 $24.45 $25.08 $24.45 $24.95 $20.07 4,149
2018-11-26 $25.12 $25.26 $25.12 $25.16 $20.25 2,147
2018-11-23 $25.41 $25.41 $25.15 $25.25 $20.32 2,611
2018-11-21 $25.45 $26.35 $25.43 $25.48 $20.51 2,101
2018-11-20 $25.47 $25.90 $25.47 $25.47 $20.50 1,802
2018-11-19 $25.50 $26.57 $25.50 $25.60 $20.60 1,756
2018-11-16 $26.36 $26.42 $26.13 $26.13 $21.03 1,121
2018-11-15 $26.07 $26.99 $26.07 $26.99 $21.72 2,395
2018-11-14 $26.70 $26.70 $25.95 $25.95 $20.88 1,993
2018-11-13 $26.87 $26.91 $26.11 $26.11 $21.01 2,929
2018-11-12 $25.52 $26.29 $25.52 $26.29 $21.16 4,279
2018-11-09 $25.04 $25.49 $25.04 $25.49 $20.51 693
2018-11-08 $25.18 $25.97 $25.18 $25.97 $20.90 533
2018-11-07 $25.15 $25.93 $25.15 $25.93 $20.87 1,079
2018-11-06 $25.24 $25.30 $25.20 $25.30 $20.36 1,335
2018-11-05 $24.69 $25.52 $24.69 $25.52 $20.54 1,248
2018-11-02 $24.80 $25.45 $24.44 $24.57 $19.77 3,782
2018-11-01 $23.69 $24.00 $23.69 $24.00 $19.31 3,271
2018-10-31 $24.67 $24.67 $24.44 $24.56 $19.76 1,240
2018-10-30 $27.60 $27.60 $27.14 $27.44 $22.08 881
2018-10-29 $28.26 $28.26 $27.55 $27.55 $22.17 1,125
2018-10-26 $26.95 $26.95 $26.75 $26.75 $21.53 564
2018-10-25 $27.51 $28.36 $27.51 $28.36 $22.82 1,409
2018-10-24 $29.82 $29.82 $29.82 $29.82 $24.00 140
2018-10-23 $29.82 $29.82 $29.82 $29.82 $24.00 72
2018-10-22 $28.30 $29.95 $28.30 $29.82 $24.00 2,798
2018-10-19 $28.48 $29.50 $28.48 $29.50 $23.74 596
2018-10-18 $28.34 $28.34 $28.20 $28.20 $22.69 2,284
2018-10-17 $28.43 $28.47 $27.91 $27.91 $22.46 914
2018-10-16 $28.25 $28.25 $28.25 $28.25 $22.73 739
2018-10-15 $28.46 $28.46 $27.90 $27.94 $22.48 21,379
2018-10-12 $28.40 $28.60 $28.26 $28.60 $23.02 3,540
2018-10-11 $27.06 $27.46 $27.02 $27.02 $21.74 7,539
2018-10-10 $27.45 $28.02 $27.41 $28.02 $22.55 1,797
2018-10-09 $28.22 $28.22 $27.46 $27.46 $22.10 511
2018-10-08 $27.64 $28.09 $27.64 $28.09 $22.61 1,497
2018-10-05 $28.21 $28.21 $27.63 $27.63 $22.24 1,680
2018-10-04 $28.63 $28.63 $28.20 $28.63 $23.04 4,896
2018-10-03 $29.24 $29.55 $29.24 $29.55 $23.78 1,803
2018-10-02 $28.90 $29.25 $28.90 $29.23 $23.52 3,618
2018-10-01 $29.83 $29.86 $29.83 $29.86 $24.03 872
2018-09-28 $29.77 $29.77 $29.77 $29.77 $23.96 267
2018-09-27 $29.25 $29.25 $29.25 $29.25 $23.54 815
2018-09-26 $28.98 $29.15 $28.97 $29.15 $23.46 4,123
2018-09-25 $28.13 $28.45 $28.13 $28.45 $22.89 690
2018-09-24 $27.63 $28.54 $27.63 $28.30 $22.77 2,864
2018-09-21 $29.03 $29.43 $29.03 $29.20 $23.50 1,721
2018-09-20 $28.89 $28.89 $28.60 $28.60 $23.02 927
2018-09-19 $28.32 $28.32 $28.32 $28.32 $22.79 658
2018-09-18 $27.26 $27.66 $27.21 $27.62 $22.22 4,464
2018-09-17 $27.11 $27.15 $26.32 $26.72 $21.50 9,802
2018-09-14 $27.42 $27.42 $26.74 $27.40 $22.05 23,145
2018-09-13 $27.99 $28.19 $27.28 $27.28 $21.95 2,693
2018-09-12 $27.89 $27.89 $26.73 $27.29 $21.96 3,455
2018-09-11 $26.86 $27.18 $26.86 $27.17 $21.87 4,074
2018-09-10 $27.32 $27.32 $26.48 $26.48 $21.31 1,290
2018-09-07 $26.68 $27.03 $26.68 $27.03 $21.75 983
2018-09-06 $27.02 $27.92 $27.02 $27.70 $22.29 2,779
2018-09-05 $27.16 $28.00 $27.16 $27.81 $22.38 3,782
2018-09-04 $27.38 $28.30 $27.38 $28.30 $22.77 3,373
2018-08-31 $27.59 $28.35 $27.59 $28.22 $22.71 4,824
2018-08-30 $28.45 $28.45 $28.06 $28.41 $22.86 4,078
2018-08-29 $28.56 $28.70 $28.56 $28.65 $23.05 1,133
2018-08-28 $28.89 $29.40 $28.89 $29.35 $23.62 2,990
2018-08-27 $29.48 $29.54 $29.47 $29.53 $23.76 7,409
2018-08-24 $28.71 $29.73 $28.71 $29.73 $23.93 2,066
2018-08-23 $30.23 $30.23 $29.41 $29.50 $23.74 3,742
2018-08-22 $30.54 $30.95 $30.54 $30.95 $24.91 847
2018-08-21 $30.54 $31.08 $30.54 $30.84 $24.82 2,773
2018-08-20 $30.84 $30.84 $30.50 $30.69 $24.70 5,283
2018-08-17 $30.50 $31.05 $30.50 $31.00 $24.95 8,024
2018-08-16 $29.99 $30.94 $29.99 $30.30 $24.38 4,743
2018-08-15 $28.82 $29.79 $28.82 $29.46 $23.71 2,996
2018-08-14 $30.70 $30.92 $30.70 $30.92 $24.88 1,279
2018-08-13 $31.29 $31.29 $30.65 $30.65 $24.67 857
2018-08-10 $32.09 $32.09 $31.11 $31.11 $25.04 1,349
2018-08-09 $31.76 $31.90 $31.32 $31.76 $25.56 1,693
2018-08-08 $31.32 $32.28 $31.32 $31.40 $25.27 1,992
2018-08-07 $30.98 $30.98 $30.89 $30.96 $24.92 1,624
2018-08-06 $30.80 $30.80 $30.08 $30.50 $24.55 49,995
2018-08-03 $30.00 $30.00 $29.56 $30.00 $24.14 2,864
2018-08-02 $28.11 $28.90 $28.11 $28.90 $23.26 213,901
2018-08-01 $28.59 $28.59 $28.26 $28.52 $22.95 10,143
2018-07-31 $27.59 $29.28 $27.59 $28.50 $22.94 19,087
2018-07-30 $41.32 $41.32 $38.70 $40.50 $21.73 58,867
2018-07-27 $41.00 $41.00 $40.30 $40.35 $21.65 82,417
2018-07-26 $40.07 $40.50 $40.05 $40.25 $21.59 40,649
2018-07-25 $40.00 $41.00 $40.00 $40.97 $21.98 83,018
2018-07-24 $36.10 $40.00 $36.10 $40.00 $21.46 9,683
2018-07-23 $39.75 $39.80 $36.75 $39.80 $21.35 6,035
2018-07-20 $36.76 $39.80 $36.76 $39.80 $21.35 36,767
2018-07-19 $38.26 $39.82 $38.26 $39.82 $21.36 985
2018-07-18 $38.55 $40.25 $38.55 $40.25 $21.59 31,640
2018-07-17 $35.62 $37.51 $35.62 $37.51 $20.12 4,495
2018-07-16 $39.00 $39.00 $39.00 $39.00 $20.92 307
2018-07-13 $39.00 $39.00 $39.00 $39.00 $20.92 1,166
2018-07-12 $40.00 $40.00 $39.50 $39.95 $21.43 46,298
2018-07-11 $37.60 $39.40 $37.60 $39.00 $20.92 63,128
2018-07-10 $41.85 $41.85 $39.70 $40.85 $21.92 4,057
2018-07-09 $39.55 $41.29 $39.00 $40.75 $21.86 14,014
2018-07-06 $37.25 $38.90 $37.01 $38.50 $20.66 8,909
2018-07-05 $38.50 $39.74 $38.00 $39.00 $20.92 3,236
2018-07-03 $38.25 $39.50 $35.75 $38.00 $20.39 4,480
2018-07-02 $28.44 $43.99 $28.40 $38.25 $20.52 18,377
2018-06-29 $28.85 $40.84 $28.85 $40.00 $21.46 2,068
2018-06-28 $39.67 $39.74 $39.67 $39.74 $21.32 1,891
2018-06-27 $39.78 $44.00 $28.35 $40.34 $21.64 4,121
2018-06-26 $41.16 $41.50 $41.16 $41.50 $22.26 1,982
2018-06-25 $42.53 $42.84 $42.53 $42.84 $22.36 1,778
2018-06-22 $43.20 $43.20 $41.83 $42.18 $22.02 2,026
2018-06-21 $42.50 $42.59 $41.66 $42.10 $21.97 9,146
2018-06-20 $43.52 $43.88 $42.41 $42.41 $22.13 3,353
2018-06-19 $43.47 $43.47 $42.07 $43.20 $22.55 11,144
2018-06-18 $43.37 $44.00 $43.37 $43.75 $22.83 18,457
2018-06-15 $44.68 $44.84 $43.27 $44.84 $23.40 2,146
2018-06-14 $45.06 $45.44 $45.06 $45.44 $23.72 1,094
2018-06-13 $44.28 $45.01 $43.91 $44.87 $23.42 1,931
2018-06-12 $45.56 $45.60 $45.56 $45.60 $23.80 976
2018-06-11 $45.55 $45.92 $45.55 $45.88 $23.95 6,647
2018-06-08 $46.02 $46.39 $44.92 $46.39 $24.21 3,671
2018-06-07 $46.59 $47.14 $46.28 $47.14 $24.60 1,375
2018-06-06 $45.93 $46.64 $45.17 $45.27 $23.63 2,210
2018-06-05 $44.90 $46.36 $44.81 $44.81 $23.39 2,159
2018-06-04 $44.71 $46.20 $44.71 $46.20 $24.11 5,783
2018-06-01 $43.34 $43.88 $43.34 $43.75 $22.83 4,519
2018-05-31 $44.20 $44.24 $43.29 $44.24 $23.09 3,317
2018-05-30 $43.03 $43.46 $43.03 $43.03 $22.46 3,226
2018-05-29 $43.64 $44.74 $43.64 $44.50 $23.23 27,973
2018-05-25 $43.09 $44.17 $43.09 $43.47 $22.69 1,900
2018-05-24 $43.49 $44.89 $43.43 $44.89 $23.43 2,128
2018-05-23 $43.32 $44.85 $43.32 $44.85 $23.41 3,701
2018-05-22 $44.52 $45.10 $44.52 $45.10 $23.54 2,305
2018-05-21 $45.19 $45.35 $45.19 $45.35 $23.67 1,544
2018-05-18 $44.75 $44.75 $44.75 $44.75 $23.36 587
2018-05-17 $45.36 $45.38 $44.81 $44.81 $23.39 1,409
2018-05-16 $45.39 $46.00 $45.39 $46.00 $24.01 992
2018-05-15 $45.45 $45.58 $45.45 $45.58 $23.79 464
2018-05-14 $47.09 $47.12 $46.98 $47.09 $24.58 1,990
2018-05-11 $46.37 $46.49 $46.37 $46.49 $24.26 4,382
2018-05-10 $45.87 $45.87 $45.76 $45.80 $23.90 3,326
2018-05-09 $45.93 $46.10 $45.93 $46.00 $24.01 5,272
2018-05-08 $45.92 $45.92 $45.89 $45.89 $23.95 1,688
2018-05-07 $44.58 $44.58 $44.46 $44.46 $23.20 2,114
2018-05-04 $44.37 $44.37 $43.96 $43.96 $22.94 1,307
2018-05-03 $43.57 $43.75 $43.15 $43.15 $22.52 1,013
2018-05-02 $44.19 $44.19 $43.84 $43.84 $22.88 5,119
2018-05-01 $44.50 $44.57 $44.37 $44.37 $23.16 3,836
2018-04-30 $45.68 $45.68 $45.11 $45.11 $23.54 1,754
2018-04-27 $42.63 $42.64 $42.53 $42.53 $22.19 3,379
2018-04-26 $41.30 $41.40 $41.30 $41.30 $21.56 29,314
2018-04-25 $42.51 $42.51 $42.51 $42.51 $22.19 1,435
2018-04-24 $43.05 $43.05 $42.91 $42.98 $22.43 1,424
2018-04-23 $42.88 $42.97 $42.88 $42.97 $22.42 793
2018-04-20 $44.02 $44.02 $43.68 $43.85 $22.88 1,640
2018-04-19 $44.23 $44.47 $44.23 $44.47 $23.21 1,690
2018-04-18 $43.04 $43.04 $43.04 $43.04 $22.47 670
2018-04-17 $43.01 $43.12 $43.01 $43.12 $22.51 1,520
2018-04-16 $43.20 $43.20 $43.08 $43.08 $22.48 2,119
2018-04-13 $44.49 $44.55 $44.44 $44.55 $23.25 1,549
2018-04-12 $44.32 $44.32 $44.32 $44.32 $23.13 838
2018-04-11 $44.28 $44.71 $44.28 $44.71 $23.34 1,522
2018-04-10 $44.72 $44.93 $44.72 $44.93 $23.45 1,979
2018-04-09 $43.68 $43.87 $43.68 $43.87 $22.90 1,345
2018-04-06 $42.97 $43.06 $42.97 $43.06 $22.47 2,738
2018-04-05 $44.85 $45.20 $44.85 $45.20 $23.59 860
2018-04-04 $43.29 $44.33 $43.29 $43.85 $22.89 3,581
2018-04-03 $44.74 $45.13 $44.60 $45.10 $23.54 2,356
2018-04-02 $43.63 $43.75 $43.51 $43.63 $22.77 1,463
2018-03-29 $44.68 $44.72 $44.68 $44.72 $23.34 3,355
2018-03-28 $44.80 $45.00 $43.89 $45.00 $23.49 5,750
2018-03-27 $47.58 $47.58 $47.54 $47.54 $24.81 2,389
2018-03-26 $48.68 $48.68 $48.04 $48.04 $25.07 2,851
2018-03-23 $50.39 $50.39 $49.64 $49.64 $25.91 680
2018-03-22 $49.49 $50.61 $48.74 $50.57 $26.39 1,975
2018-03-21 $50.75 $50.75 $50.38 $50.75 $26.49 2,857
2018-03-20 $51.31 $52.05 $51.31 $52.05 $27.17 1,210
2018-03-19 $51.95 $51.95 $51.91 $51.91 $27.09 1,451
2018-03-16 $52.93 $52.93 $51.49 $51.49 $26.87 1,358
2018-03-15 $52.46 $53.00 $52.46 $53.00 $27.66 2,285
2018-03-14 $52.47 $52.47 $52.43 $52.43 $27.36 1,589
2018-03-13 $52.15 $52.15 $52.06 $52.06 $27.17 968
2018-03-12 $52.60 $52.64 $52.60 $52.64 $27.47 1,355
2018-03-09 $52.00 $52.22 $52.00 $52.22 $27.25 2,105
2018-03-08 $49.00 $50.12 $49.00 $50.12 $26.16 1,079
2018-03-07 $49.39 $49.43 $48.81 $48.81 $25.48 2,605
2018-03-06 $50.11 $50.15 $49.84 $49.84 $26.01 4,270
2018-03-05 $49.60 $50.01 $48.83 $48.83 $25.49 2,036
2018-03-02 $49.83 $49.83 $49.83 $49.83 $26.01 787
2018-03-01 $50.77 $50.77 $50.35 $50.35 $26.28 1,475
2018-02-28 $50.27 $50.27 $49.53 $50.00 $26.10 1,921
2018-02-27 $51.10 $51.10 $49.62 $49.62 $25.90 2,185
2018-02-26 $51.45 $51.49 $51.45 $51.49 $26.87 2,563
2018-02-23 $50.41 $50.42 $49.87 $49.98 $26.08 2,183
2018-02-22 $50.12 $50.15 $48.73 $49.44 $25.80 2,894
2018-02-21 $49.44 $50.10 $49.44 $50.10 $26.15 2,225
2018-02-20 $47.50 $48.76 $47.36 $48.76 $25.45 6,661
2018-02-16 $49.12 $49.82 $48.62 $49.82 $26.00 4,265
2018-02-15 $49.38 $49.38 $48.03 $48.03 $25.07 3,940
2018-02-14 $46.09 $48.03 $46.09 $47.67 $24.88 7,147
2018-02-13 $46.90 $47.25 $46.21 $47.05 $24.56 4,079
2018-02-12 $46.94 $48.29 $46.94 $47.55 $24.82 5,450
2018-02-09 $48.06 $48.06 $46.18 $47.45 $24.77 4,952
2018-02-08 $49.91 $49.91 $47.94 $48.75 $25.45 8,035
2018-02-07 $50.63 $50.63 $48.75 $50.00 $26.10 11,029
2018-02-06 $51.14 $51.14 $51.14 $51.14 $26.69 1,456
2018-02-05 $51.32 $52.31 $51.13 $51.14 $26.69 2,636
2018-02-02 $53.13 $53.16 $53.13 $53.16 $27.75 1,301
2018-02-01 $51.29 $52.52 $51.29 $52.52 $27.41 3,757
2018-01-31 $52.42 $52.70 $51.39 $52.70 $27.51 2,573
2018-01-30 $50.75 $51.91 $50.75 $51.91 $27.09 4,591
2018-01-29 $53.15 $53.19 $52.00 $53.19 $27.76 4,111
2018-01-26 $54.89 $54.89 $54.62 $54.62 $28.51 5,923
2018-01-25 $53.92 $53.93 $53.89 $53.93 $28.15 2,996
2018-01-24 $55.59 $55.59 $54.64 $54.96 $28.68 4,319
2018-01-23 $55.00 $55.00 $53.98 $54.96 $28.68 3,110
2018-01-22 $55.45 $55.46 $54.17 $55.46 $28.95 7,592
2018-01-19 $55.25 $55.31 $55.21 $55.31 $28.87 3,655
2018-01-18 $54.12 $54.80 $54.12 $54.80 $28.60 131,681
2018-01-17 $53.87 $53.87 $51.66 $52.89 $27.60 90,190
2018-01-16 $53.26 $53.26 $51.86 $53.25 $27.79 29,234
2018-01-12 $49.00 $50.25 $49.00 $50.00 $26.10 2,183
2018-01-11 $49.80 $49.80 $49.00 $49.00 $25.57 2,896
2018-01-10 $50.00 $50.00 $49.96 $50.00 $26.10 1,979
2018-01-09 $49.67 $50.84 $49.63 $49.63 $25.90 5,171
2018-01-08 $51.00 $51.00 $49.75 $50.97 $26.60 6,803
2018-01-05 $51.11 $51.11 $49.93 $49.93 $26.06 830
2018-01-04 $51.37 $51.37 $49.23 $49.24 $25.70 1,879
2018-01-03 $49.37 $50.09 $48.62 $50.09 $26.14 5,254
2018-01-02 $49.94 $49.94 $49.90 $49.90 $26.04 1,717
2017-12-29 $47.80 $47.80 $47.80 $47.80 $24.95 422
2017-12-28 $47.80 $47.80 $47.80 $47.80 $24.95 682
2017-12-27 $48.46 $48.46 $48.46 $48.46 $25.29 772
2017-12-26 $49.16 $49.16 $49.16 $49.16 $25.66 1,520
2017-12-22 $49.13 $49.13 $49.13 $49.13 $25.64 683
2017-12-21 $47.51 $48.67 $47.51 $48.67 $25.40 2,023
2017-12-20 $48.65 $48.65 $47.58 $47.58 $24.83 1,954
2017-12-19 $47.78 $48.94 $47.78 $48.94 $25.54 1,022
2017-12-18 $46.79 $48.02 $46.79 $48.02 $25.06 1,163
2017-12-15 $46.28 $46.96 $46.28 $46.44 $24.24 12,346
2017-12-14 $47.04 $48.48 $47.04 $47.28 $24.68 2,591
2017-12-13 $47.95 $49.40 $47.95 $48.20 $25.16 2,456
2017-12-12 $47.93 $48.13 $47.93 $47.93 $25.02 1,504
2017-12-11 $48.15 $49.25 $48.15 $48.26 $25.19 2,443
2017-12-08 $46.64 $47.46 $46.64 $47.15 $24.61 2,191
2017-12-07 $45.37 $46.45 $45.37 $45.57 $23.78 4,016
2017-12-06 $46.66 $46.70 $46.17 $46.17 $24.10 5,584
2017-12-05 $47.18 $49.06 $47.18 $49.02 $25.58 2,066
2017-12-04 $47.06 $48.79 $47.06 $48.75 $25.44 3,550
2017-12-01 $46.38 $48.21 $46.38 $48.21 $25.16 4,214
2017-11-30 $47.09 $47.21 $46.43 $47.00 $24.53 2,944
2017-11-29 $47.45 $47.91 $47.45 $47.91 $25.01 1,646
2017-11-28 $49.06 $49.82 $48.94 $49.82 $26.00 1,844
2017-11-27 $50.69 $50.69 $49.80 $49.80 $25.99 3,095
2017-11-24 $49.76 $49.80 $49.76 $49.80 $25.99 1,216
2017-11-22 $50.50 $50.69 $50.05 $50.67 $26.45 6,514
2017-11-21 $52.02 $52.04 $51.72 $51.75 $27.01 12,640
2017-11-20 $49.63 $49.63 $49.60 $49.60 $25.89 49,030
2017-11-17 $50.68 $50.68 $50.42 $50.42 $26.31 4,358
2017-11-16 $50.21 $51.00 $50.21 $50.71 $26.47 1,415
2017-11-15 $50.70 $50.70 $50.70 $50.70 $26.46 698
2017-11-14 $50.00 $50.74 $49.23 $50.70 $26.46 6,200
2017-11-13 $53.20 $53.33 $53.16 $53.29 $27.81 1,255
2017-11-10 $52.05 $53.76 $52.05 $53.76 $28.06 1,445
2017-11-09 $54.36 $54.36 $53.53 $53.53 $27.94 3,130
2017-11-08 $53.32 $53.50 $53.25 $53.50 $27.92 2,173
2017-11-07 $54.16 $54.20 $54.16 $54.20 $28.29 1,943
2017-11-06 $53.50 $53.55 $53.50 $53.55 $27.95 1,079
2017-11-03 $53.06 $53.06 $53.06 $53.06 $27.69 850
2017-11-02 $52.03 $52.03 $52.03 $52.03 $27.15 694
2017-11-01 $52.99 $54.16 $52.95 $52.95 $27.64 2,293
2017-10-31 $50.06 $50.06 $49.43 $50.00 $26.10 3,842
2017-10-30 $49.34 $49.35 $49.10 $49.35 $25.76 4,195
2017-10-27 $49.51 $49.51 $49.38 $49.51 $25.84 4,265
2017-10-26 $49.27 $49.27 $49.26 $49.26 $25.71 7,645
2017-10-25 $49.19 $49.47 $48.75 $49.47 $25.82 7,474
2017-10-24 $48.48 $48.83 $48.00 $48.83 $25.49 11,914
2017-10-23 $49.06 $49.06 $49.04 $49.04 $25.60 1,933
2017-10-20 $48.30 $48.30 $48.20 $48.29 $25.20 3,430
2017-10-19 $47.85 $47.86 $47.85 $47.86 $24.98 1,309
2017-10-18 $49.44 $49.48 $49.44 $49.48 $25.82 2,195
2017-10-17 $48.54 $48.54 $48.54 $48.54 $25.33 2,183
2017-10-16 $48.78 $48.78 $48.74 $48.78 $25.46 3,418
2017-10-13 $48.76 $48.80 $48.76 $48.80 $25.47 4,594
2017-10-12 $48.73 $48.77 $48.73 $48.73 $25.43 1,903
2017-10-11 $46.55 $46.67 $46.55 $46.67 $24.36 179,816
2017-10-10 $45.06 $45.07 $44.50 $45.00 $23.49 193,721
2017-10-09 $45.06 $45.06 $45.02 $45.06 $23.52 1,043
2017-10-06 $45.14 $45.14 $45.14 $45.14 $23.56 1,810
2017-10-05 $45.18 $45.18 $45.17 $45.18 $23.58 2,378
2017-10-04 $45.18 $45.18 $45.09 $45.09 $23.53 4,384
2017-10-03 $45.71 $45.71 $45.11 $45.11 $23.54 6,371
2017-10-02 $43.44 $44.33 $43.44 $44.33 $23.14 4,150
2017-09-29 $44.46 $44.46 $44.46 $44.46 $23.20 61
2017-09-28 $44.46 $44.46 $44.46 $44.46 $23.20 404
2017-09-27 $44.15 $45.85 $44.15 $45.85 $23.93 893
2017-09-26 $45.11 $45.11 $45.11 $45.11 $23.54 641
2017-09-25 $45.11 $45.11 $45.11 $45.11 $23.54 310
2017-09-22 $45.11 $45.11 $45.11 $45.11 $23.54 3,230
2017-09-21 $44.55 $44.55 $44.51 $44.51 $23.23 530
2017-09-20 $44.55 $44.55 $44.55 $44.55 $23.25 529
2017-09-19 $44.85 $44.85 $44.58 $44.58 $23.27 754
2017-09-18 $45.28 $45.28 $45.24 $45.24 $23.61 368
2017-09-15 $44.95 $44.95 $44.95 $44.95 $23.46 764
2017-09-14 $45.07 $45.07 $45.07 $45.07 $23.52 350
2017-09-13 $45.07 $45.07 $45.07 $45.07 $23.52 1
2017-09-12 $45.07 $45.07 $45.07 $45.07 $23.52 2,426
2017-09-11 $45.79 $45.79 $45.79 $45.79 $23.90 76
2017-09-08 $45.79 $45.79 $45.79 $45.79 $23.90 188
2017-09-07 $45.79 $45.79 $45.79 $45.79 $23.90 466
2017-09-06 $46.21 $46.21 $45.97 $45.97 $23.99 1,016
2017-09-05 $47.70 $47.70 $47.70 $47.70 $24.90 188
2017-09-01 $47.70 $47.70 $47.70 $47.70 $24.90 656
2017-08-31 $47.20 $47.72 $47.20 $47.72 $24.91 1,583
2017-08-30 $47.81 $47.85 $47.81 $47.85 $24.97 1,036
2017-08-29 $48.35 $48.35 $47.35 $47.35 $24.71 472
2017-08-28 $48.45 $48.45 $48.45 $48.45 $25.29 719
2017-08-25 $50.25 $50.25 $50.25 $50.25 $26.23 71
2017-08-24 $50.25 $50.25 $50.25 $50.25 $26.23 566
2017-08-23 $49.50 $49.50 $49.50 $49.50 $25.84 415
2017-08-22 $49.65 $49.81 $49.65 $49.81 $26.00 1,417
2017-08-21 $46.24 $46.24 $46.24 $46.24 $24.13 59
2017-08-18 $47.47 $47.47 $46.24 $46.24 $24.13 923
2017-08-17 $47.84 $47.84 $47.84 $47.84 $24.97 214
2017-08-16 $47.84 $47.84 $47.84 $47.84 $24.97 191
2017-08-15 $47.98 $47.98 $47.20 $47.76 $24.93 69,929
2017-08-14 $47.17 $48.54 $47.17 $48.54 $25.33 2,354
2017-08-11 $47.33 $47.33 $47.33 $47.33 $24.70 0
2017-08-10 $47.33 $47.33 $47.33 $47.33 $24.70 95
2017-08-09 $47.33 $47.33 $47.33 $47.33 $24.70 506
2017-08-08 $47.23 $47.23 $47.23 $47.23 $24.65 71
2017-08-07 $47.23 $47.23 $47.23 $47.23 $24.65 841
2017-08-04 $47.13 $47.13 $47.13 $47.13 $24.60 200
2017-08-03 $47.13 $47.13 $47.13 $47.13 $24.60 265
2017-08-02 $47.24 $47.24 $47.23 $47.23 $24.65 703
2017-08-01 $45.74 $45.74 $45.74 $45.74 $23.87 61
2017-07-31 $45.74 $45.74 $45.74 $45.74 $23.87 0
2017-07-28 $45.74 $45.74 $45.74 $45.74 $23.87 305
2017-07-27 $48.46 $48.46 $47.32 $47.32 $24.70 637
2017-07-26 $47.60 $47.60 $47.60 $47.60 $24.84 490
2017-07-25 $47.83 $47.83 $47.83 $47.83 $24.96 692
2017-07-24 $48.26 $48.26 $48.26 $48.26 $25.19 44
2017-07-21 $48.26 $48.26 $48.26 $48.26 $25.19 55
2017-07-20 $48.26 $48.26 $48.26 $48.26 $25.19 140
2017-07-19 $48.26 $48.26 $48.26 $48.26 $25.19 211
2017-07-18 $48.36 $48.36 $48.36 $48.36 $25.24 236
2017-07-17 $49.29 $49.29 $48.36 $48.36 $25.24 608
2017-07-14 $47.87 $47.87 $47.87 $47.87 $24.98 0
2017-07-13 $47.87 $47.87 $47.87 $47.87 $24.98 155
2017-07-12 $47.87 $47.87 $47.87 $47.87 $24.98 67
2017-07-11 $47.87 $47.87 $47.87 $47.87 $24.98 0
2017-07-10 $47.87 $47.87 $47.87 $47.87 $24.98 191
2017-07-07 $45.67 $45.67 $45.67 $45.67 $23.84 209
2017-07-06 $45.67 $45.67 $45.67 $45.67 $23.84 295
2017-07-05 $43.98 $43.98 $43.98 $43.98 $22.95 611
2017-07-03 $42.25 $42.25 $42.25 $42.25 $22.05 98
2017-06-30 $42.21 $42.25 $42.21 $42.25 $22.05 1,319
2017-06-29 $40.77 $40.77 $40.77 $40.77 $21.28 77
2017-06-28 $40.77 $40.77 $40.77 $40.77 $21.28 143
2017-06-27 $40.77 $40.77 $40.77 $40.77 $21.28 0
2017-06-26 $40.77 $40.77 $40.77 $40.77 $21.28 299
2017-06-23 $41.65 $42.10 $41.65 $41.95 $21.39 5,849
2017-06-22 $41.46 $41.55 $41.46 $41.55 $21.19 7,349
2017-06-21 $41.00 $41.00 $41.00 $41.00 $20.91 328
2017-06-20 $41.49 $41.49 $41.49 $41.49 $21.16 449
2017-06-19 $41.52 $41.52 $41.52 $41.52 $21.17 2,180
2017-06-16 $41.21 $41.21 $41.21 $41.21 $21.01 256
2017-06-15 $39.53 $39.53 $39.53 $39.53 $20.16 550
2017-06-14 $40.40 $40.40 $40.40 $40.40 $20.60 0
2017-06-13 $40.40 $40.40 $40.40 $40.40 $20.60 65
2017-06-12 $40.40 $40.40 $40.40 $40.40 $20.60 0
2017-06-09 $40.40 $40.40 $40.40 $40.40 $20.60 95
2017-06-08 $40.40 $40.40 $40.40 $40.40 $20.60 109
2017-06-07 $40.44 $40.44 $40.40 $40.40 $20.60 1,532
2017-06-06 $41.50 $41.50 $41.50 $41.50 $21.16 254
2017-06-05 $41.84 $41.84 $41.84 $41.84 $21.33 0
2017-06-02 $41.84 $41.84 $41.84 $41.84 $21.33 514
2017-06-01 $41.70 $41.70 $41.70 $41.70 $21.26 244
2017-05-31 $41.17 $41.17 $41.17 $41.17 $20.99 0
2017-05-30 $41.17 $41.17 $41.17 $41.17 $20.99 205
2017-05-26 $41.79 $41.79 $41.79 $41.79 $21.31 0
2017-05-25 $41.79 $41.79 $41.79 $41.79 $21.31 812
2017-05-24 $41.66 $41.66 $41.66 $41.66 $21.24 103
2017-05-23 $41.66 $41.66 $41.66 $41.66 $21.24 178
2017-05-22 $41.03 $41.03 $41.03 $41.03 $20.92 182
2017-05-19 $41.68 $41.68 $41.68 $41.68 $21.25 1
2017-05-18 $41.68 $41.68 $41.68 $41.68 $21.25 143
2017-05-17 $41.68 $41.68 $41.68 $41.68 $21.25 130
2017-05-16 $41.68 $41.68 $41.68 $41.68 $21.25 100
2017-05-15 $41.68 $41.68 $41.68 $41.68 $21.25 775
2017-05-12 $41.36 $41.36 $41.36 $41.36 $21.09 0
2017-05-11 $41.36 $41.36 $41.36 $41.36 $21.09 260
2017-05-10 $40.38 $40.38 $40.38 $40.38 $20.59 107
2017-05-09 $40.38 $40.38 $40.38 $40.38 $20.59 0
2017-05-08 $40.38 $40.38 $40.38 $40.38 $20.59 8
2017-05-05 $40.38 $40.38 $40.38 $40.38 $20.59 58
2017-05-04 $40.38 $40.38 $40.38 $40.38 $20.59 157
2017-05-03 $40.38 $40.38 $40.38 $40.38 $20.59 1,349
2017-05-02 $41.05 $41.05 $41.05 $41.05 $20.93 937
2017-05-01 $40.82 $40.82 $40.82 $40.82 $20.81 0
2017-04-28 $40.82 $40.82 $40.82 $40.82 $20.81 58
2017-04-27 $40.82 $40.82 $40.82 $40.82 $20.81 830
2017-04-26 $38.37 $38.37 $38.37 $38.37 $19.56 163
2017-04-25 $38.37 $38.37 $38.37 $38.37 $19.56 656
2017-04-24 $36.67 $36.67 $36.67 $36.67 $18.70 197
2017-04-21 $36.67 $36.67 $36.67 $36.67 $18.70 323
2017-04-20 $38.63 $38.63 $38.63 $38.63 $19.70 22
2017-04-19 $38.63 $38.63 $38.63 $38.63 $19.70 130
2017-04-18 $38.63 $38.63 $38.63 $38.63 $19.70 22
2017-04-17 $38.63 $38.63 $38.63 $38.63 $19.70 188
2017-04-13 $38.63 $38.63 $38.63 $38.63 $19.70 61
2017-04-12 $38.63 $38.63 $38.63 $38.63 $19.70 175
2017-04-11 $38.67 $38.84 $38.63 $38.63 $19.70 1,619
2017-04-10 $39.09 $39.09 $39.09 $39.09 $19.93 266
2017-04-07 $39.09 $39.09 $39.09 $39.09 $19.93 124
2017-04-06 $39.23 $39.23 $39.09 $39.09 $19.93 412
2017-04-05 $38.29 $38.29 $38.29 $38.29 $19.52 178
2017-04-04 $38.29 $38.29 $38.29 $38.29 $19.52 82
2017-04-03 $38.29 $38.29 $38.29 $38.29 $19.52 749
2017-03-31 $39.35 $39.35 $39.35 $39.35 $20.06 0
2017-03-30 $39.31 $39.35 $39.31 $39.35 $20.06 1,349
2017-03-29 $40.54 $40.54 $40.54 $40.54 $20.67 0
2017-03-28 $40.54 $40.54 $40.54 $40.54 $20.67 0
2017-03-27 $40.54 $40.54 $40.54 $40.54 $20.67 149
2017-03-24 $41.09 $41.09 $41.09 $41.09 $20.95 0
2017-03-23 $41.20 $41.20 $41.09 $41.09 $20.95 1,049
2017-03-22 $39.75 $39.75 $39.75 $39.75 $20.27 0
2017-03-21 $39.75 $39.75 $39.75 $39.75 $20.27 0
2017-03-20 $39.75 $39.75 $39.75 $39.75 $20.27 0
2017-03-17 $39.75 $39.75 $39.75 $39.75 $20.27 0
2017-03-16 $39.75 $39.75 $39.75 $39.75 $20.27 0
2017-03-15 $39.79 $39.79 $39.75 $39.75 $20.27 1,499
2017-03-14 $39.72 $39.72 $39.72 $39.72 $20.25 0
2017-03-13 $38.62 $39.72 $38.62 $39.72 $20.25 749
2017-03-10 $39.78 $39.78 $39.78 $39.78 $20.28 0
2017-03-09 $39.78 $39.78 $39.78 $39.78 $20.28 0
2017-03-08 $39.78 $39.78 $39.78 $39.78 $20.28 149
2017-03-07 $38.00 $38.00 $38.00 $38.00 $19.38 599
2017-03-06 $38.00 $38.00 $38.00 $38.00 $19.38 1,499
2017-03-03 $39.97 $39.97 $39.97 $39.97 $20.38 0
2017-03-02 $39.97 $39.97 $39.97 $39.97 $20.38 0
2017-03-01 $39.97 $39.97 $39.97 $39.97 $20.38 0
2017-02-28 $39.97 $39.97 $39.97 $39.97 $20.38 0
2017-02-27 $39.97 $39.97 $39.97 $39.97 $20.38 0
2017-02-24 $39.97 $39.97 $39.97 $39.97 $20.38 3,599
2017-02-23 $39.97 $39.97 $39.97 $39.97 $20.38 899
2017-02-22 $40.21 $40.21 $40.21 $40.21 $20.50 0
2017-02-21 $39.00 $40.21 $39.00 $40.21 $20.50 1,049
2017-02-17 $40.46 $40.46 $40.46 $40.46 $20.63 749
2017-02-16 $40.61 $40.61 $40.61 $40.61 $20.71 0
2017-02-15 $38.99 $40.61 $38.99 $40.61 $20.71 599
2017-02-14 $40.42 $40.42 $40.42 $40.42 $20.61 0
2017-02-13 $40.42 $40.42 $40.42 $40.42 $20.61 0
2017-02-10 $40.25 $40.42 $40.25 $40.42 $20.61 1,649
2017-02-09 $39.70 $39.70 $39.70 $39.70 $20.24 899
2017-02-08 $38.62 $38.62 $38.62 $38.62 $19.69 449
2017-02-07 $38.14 $38.14 $38.14 $38.14 $19.45 0
2017-02-06 $38.14 $38.14 $38.14 $38.14 $19.45 599
2017-02-03 $38.15 $38.15 $37.32 $38.15 $19.45 3,299
2017-02-02 $38.77 $38.77 $38.77 $38.77 $19.77 449
2017-02-01 $38.78 $38.78 $38.78 $38.78 $19.77 208
2017-01-31 $38.82 $38.82 $38.78 $38.78 $19.77 559
2017-01-30 $38.33 $38.33 $38.33 $38.33 $19.54 85
2017-01-27 $38.33 $38.33 $38.33 $38.33 $19.54 65
2017-01-26 $38.33 $38.33 $38.33 $38.33 $19.54 5
2017-01-25 $38.33 $38.33 $38.33 $38.33 $19.54 88
2017-01-24 $37.55 $38.33 $37.55 $38.33 $19.54 1,045
2017-01-23 $38.27 $38.27 $38.27 $38.27 $19.51 4,949
2017-01-20 $38.39 $38.39 $38.39 $38.39 $19.57 437
2017-01-19 $38.50 $38.50 $38.50 $38.50 $19.63 392
2017-01-18 $38.50 $38.50 $38.50 $38.50 $19.63 1
2017-01-17 $38.50 $38.50 $38.50 $38.50 $19.63 521
2017-01-13 $39.04 $39.04 $39.04 $39.04 $19.91 326
2017-01-12 $39.04 $39.04 $39.04 $39.04 $19.91 280
2017-01-11 $40.25 $40.29 $39.04 $39.04 $19.91 1,712
2017-01-10 $40.00 $40.35 $40.00 $40.35 $20.57 491
2017-01-09 $40.17 $40.17 $40.17 $40.17 $20.48 352
2017-01-06 $40.61 $40.61 $40.61 $40.61 $20.71 164
2017-01-05 $40.61 $40.61 $40.61 $40.61 $20.71 629
2017-01-04 $40.64 $40.64 $40.64 $40.64 $20.72 130
2017-01-03 $40.64 $40.64 $40.64 $40.64 $20.72 355
2016-12-30 $38.45 $38.45 $38.45 $38.45 $19.61 833
2016-12-29 $38.85 $38.85 $38.85 $38.85 $19.81 112
2016-12-28 $38.85 $38.85 $38.85 $38.85 $19.81 19
2016-12-27 $38.85 $38.85 $38.85 $38.85 $19.81 568
2016-12-23 $38.54 $38.54 $38.54 $38.54 $19.65 199
2016-12-22 $38.54 $38.54 $38.54 $38.54 $19.65 299
2016-12-21 $39.67 $39.67 $39.67 $39.67 $20.23 19
2016-12-20 $39.67 $39.67 $39.67 $39.67 $20.23 926
2016-12-19 $39.70 $39.70 $39.70 $39.70 $20.24 701
2016-12-16 $40.68 $40.73 $39.45 $40.73 $20.77 722
2016-12-15 $42.22 $42.22 $42.22 $42.22 $21.53 230
2016-12-14 $42.20 $42.22 $42.20 $42.22 $21.53 8,813
2016-12-13 $42.14 $42.14 $42.14 $42.14 $21.49 116
2016-12-12 $42.14 $42.14 $42.14 $42.14 $21.49 599
2016-12-09 $42.66 $42.92 $42.66 $42.92 $21.88 647
2016-12-08 $42.78 $42.78 $42.78 $42.78 $21.81 101
2016-12-07 $42.67 $42.78 $42.67 $42.78 $21.81 391
2016-12-06 $42.44 $42.44 $41.64 $41.64 $21.23 932
2016-12-05 $41.95 $41.95 $41.95 $41.95 $21.39 446
2016-12-02 $41.30 $41.30 $41.30 $41.30 $21.06 154
2016-12-01 $41.34 $41.34 $41.30 $41.30 $21.06 1,723
2016-11-30 $42.95 $42.95 $42.95 $42.95 $21.90 0
2016-11-29 $42.87 $42.95 $42.87 $42.95 $21.90 335
2016-11-28 $43.10 $43.10 $43.06 $43.10 $21.98 1,765
2016-11-25 $38.85 $38.85 $38.85 $38.85 $19.81 0
2016-11-23 $38.85 $38.85 $38.85 $38.85 $19.81 212
2016-11-22 $41.10 $41.10 $41.10 $41.10 $20.96 1,142
2016-11-21 $39.52 $39.52 $39.52 $39.52 $20.15 0
2016-11-18 $39.52 $39.52 $39.52 $39.52 $20.15 503
2016-11-17 $40.05 $40.05 $40.05 $40.05 $20.42 0
2016-11-16 $40.16 $40.25 $40.05 $40.05 $20.42 48,793
2016-11-15 $38.75 $38.75 $38.75 $38.75 $19.76 391
2016-11-14 $37.89 $37.89 $37.89 $37.89 $19.32 1,708
2016-11-11 $38.01 $38.01 $38.01 $38.01 $19.38 0
2016-11-10 $38.01 $38.01 $38.01 $38.01 $19.38 0
2016-11-09 $39.62 $39.62 $37.97 $38.01 $19.38 1,430
2016-11-08 $40.16 $40.16 $40.16 $40.16 $20.48 0
2016-11-07 $40.16 $40.16 $40.16 $40.16 $20.48 0
2016-11-04 $40.16 $40.16 $40.16 $40.16 $20.48 0
2016-11-03 $40.16 $40.16 $40.16 $40.16 $20.48 188
2016-11-02 $40.99 $40.99 $40.99 $40.99 $20.90 0
2016-11-01 $40.99 $40.99 $40.99 $40.99 $20.90 190
2016-10-31 $39.72 $39.72 $39.72 $39.72 $20.25 319
2016-10-28 $41.11 $41.11 $41.11 $41.11 $20.96 467
2016-10-27 $40.19 $40.19 $40.19 $40.19 $20.49 2,234
2016-10-26 $42.51 $42.51 $42.51 $42.51 $21.68 2,378
2016-10-25 $42.38 $42.38 $42.38 $42.38 $21.61 238
2016-10-24 $41.66 $41.66 $41.66 $41.66 $21.24 548
2016-10-21 $42.29 $42.29 $42.29 $42.29 $21.56 365
2016-10-20 $42.29 $42.29 $42.29 $42.29 $21.56 493
2016-10-19 $40.41 $40.41 $40.41 $40.41 $20.60 52
2016-10-18 $40.41 $40.41 $40.41 $40.41 $20.60 221
2016-10-17 $40.41 $40.41 $40.41 $40.41 $20.60 424
2016-10-14 $42.20 $42.20 $42.20 $42.20 $21.52 349
2016-10-13 $40.28 $40.28 $40.28 $40.28 $20.54 0
2016-10-12 $40.28 $40.28 $40.28 $40.28 $20.54 0
2016-10-11 $40.28 $40.28 $40.28 $40.28 $20.54 422
2016-10-10 $41.99 $42.89 $41.99 $41.99 $21.41 988
2016-10-07 $41.38 $42.77 $41.35 $41.35 $21.08 2,671
2016-10-06 $41.38 $43.19 $41.38 $41.49 $21.16 3,350
2016-10-05 $40.83 $40.83 $40.83 $40.83 $20.82 356
2016-10-04 $41.70 $41.70 $40.83 $40.83 $20.82 4,552
2016-10-03 $41.75 $41.75 $41.75 $41.75 $21.29 410
2016-09-30 $41.90 $41.98 $41.90 $41.95 $21.39 3,815
2016-09-29 $42.75 $42.75 $42.20 $42.20 $21.52 1,085
2016-09-28 $42.58 $43.00 $42.58 $43.00 $21.93 2,453
2016-09-27 $42.99 $43.70 $42.99 $43.70 $22.28 4,333
2016-09-26 $43.38 $43.38 $43.00 $43.00 $21.93 673
2016-09-23 $43.56 $43.56 $43.56 $43.56 $22.21 325
2016-09-22 $44.85 $44.85 $44.85 $44.85 $22.87 397
2016-09-21 $44.32 $44.32 $42.78 $42.78 $21.81 1,297
2016-09-20 $43.75 $43.75 $43.75 $43.75 $22.31 446
2016-09-19 $43.81 $43.81 $43.25 $43.71 $22.29 670
2016-09-16 $43.31 $43.31 $43.31 $43.31 $22.08 353
2016-09-15 $43.31 $43.31 $43.31 $43.31 $22.08 346
2016-09-14 $42.96 $42.96 $42.96 $42.96 $21.90 184
2016-09-13 $42.96 $42.96 $42.96 $42.96 $21.90 218
2016-09-12 $44.95 $44.95 $44.95 $44.95 $22.92 65
2016-09-09 $44.95 $44.95 $44.95 $44.95 $22.92 241
2016-09-08 $44.95 $44.95 $44.95 $44.95 $22.92 494
2016-09-07 $45.60 $45.60 $45.60 $45.60 $23.25 44
2016-09-06 $44.74 $45.60 $44.74 $45.60 $23.25 2,674
2016-09-02 $42.98 $43.51 $42.98 $43.51 $22.18 668
2016-09-01 $42.00 $42.00 $42.00 $42.00 $21.42 232
2016-08-31 $41.70 $41.70 $41.70 $41.70 $21.26 301
2016-08-30 $42.65 $42.65 $42.65 $42.65 $21.75 164
2016-08-29 $40.93 $40.93 $40.93 $40.93 $20.87 155
2016-08-26 $40.93 $40.93 $40.93 $40.93 $20.87 109
2016-08-25 $40.93 $40.93 $40.93 $40.93 $20.87 50
2016-08-24 $40.93 $40.93 $40.93 $40.93 $20.87 1,001
2016-08-23 $41.29 $41.29 $41.29 $41.29 $21.05 116
2016-08-22 $41.29 $41.29 $41.29 $41.29 $21.05 110
2016-08-19 $42.56 $42.56 $41.29 $41.29 $20.50 658
2016-08-18 $43.56 $43.56 $43.56 $43.56 $21.63 92
2016-08-17 $43.70 $43.70 $43.56 $43.56 $21.63 1,048
2016-08-16 $42.26 $42.42 $42.26 $42.42 $21.06 554
2016-08-15 $40.72 $40.72 $40.72 $40.72 $20.22 97
2016-08-12 $40.72 $40.72 $40.72 $40.72 $20.22 376
2016-08-11 $38.65 $38.65 $38.65 $38.65 $19.19 106
2016-08-10 $38.65 $38.65 $38.65 $38.65 $19.19 164
2016-08-09 $38.65 $38.65 $38.65 $38.65 $19.19 197
2016-08-08 $38.65 $38.65 $38.65 $38.65 $19.19 88
2016-08-05 $38.65 $38.65 $38.65 $38.65 $19.19 176
2016-08-04 $38.65 $38.65 $38.65 $38.65 $19.19 604
2016-08-03 $39.97 $39.97 $39.97 $39.97 $19.85 379
2016-08-02 $40.05 $40.05 $40.05 $40.05 $19.89 304
2016-08-01 $39.97 $39.97 $39.97 $39.97 $19.85 77
2016-07-29 $39.97 $39.97 $39.97 $39.97 $19.85 62
2016-07-28 $39.97 $39.97 $39.97 $39.97 $19.85 169
2016-07-27 $39.76 $39.76 $39.76 $39.76 $19.74 160
2016-07-26 $39.76 $39.76 $39.76 $39.76 $19.74 272
2016-07-25 $40.07 $40.07 $40.07 $40.07 $19.90 1,042
2016-07-22 $39.45 $39.45 $39.41 $39.41 $19.57 577
2016-07-21 $40.48 $40.48 $40.47 $40.47 $20.09 2,350
2016-07-20 $40.58 $40.58 $40.58 $40.58 $20.15 37
2016-07-19 $40.58 $40.58 $40.58 $40.58 $20.15 50
2016-07-18 $40.58 $40.58 $40.58 $40.58 $20.15 12,394
2016-07-15 $40.22 $40.22 $40.08 $40.08 $19.90 13,297
2016-07-14 $40.12 $40.12 $40.12 $40.12 $19.92 191
2016-07-13 $40.12 $40.12 $40.12 $40.12 $19.92 58
2016-07-12 $40.12 $40.12 $40.12 $40.12 $19.92 4
2016-07-11 $40.12 $40.12 $40.12 $40.12 $19.92 2
2016-07-08 $40.12 $40.12 $40.12 $40.12 $19.92 61
2016-07-07 $40.12 $40.12 $40.12 $40.12 $19.92 8
2016-07-06 $40.12 $40.12 $40.12 $40.12 $19.92 113
2016-07-05 $40.12 $40.12 $40.12 $40.12 $19.92 97
2016-07-01 $40.12 $40.12 $40.12 $40.12 $19.92 545
2016-06-30 $39.21 $39.21 $39.21 $39.21 $19.47 157
2016-06-29 $39.21 $39.21 $39.21 $39.21 $19.47 278
2016-06-28 $39.21 $39.21 $39.21 $39.21 $19.47 242
2016-06-27 $39.44 $39.44 $39.21 $39.21 $19.47 1,288
2016-06-24 $44.10 $44.10 $44.10 $44.10 $21.36 235
2016-06-23 $44.10 $44.10 $44.10 $44.10 $21.36 76
2016-06-22 $44.10 $44.10 $44.10 $44.10 $21.36 176
2016-06-21 $45.41 $45.41 $45.41 $45.41 $21.99 320
2016-06-20 $44.11 $44.11 $44.11 $44.11 $21.36 160
2016-06-17 $44.16 $44.16 $44.11 $44.11 $21.36 392
2016-06-16 $43.82 $44.04 $43.82 $43.93 $21.28 4,304
2016-06-15 $43.99 $43.99 $43.99 $43.99 $21.30 335
2016-06-14 $43.99 $44.70 $43.99 $44.70 $21.65 1,082
2016-06-13 $43.99 $46.65 $43.99 $46.65 $22.59 20
2016-06-10 $46.65 $46.65 $46.65 $46.65 $22.59 34
2016-06-09 $46.65 $46.65 $46.65 $46.65 $22.59 67
2016-06-08 $46.65 $46.65 $46.65 $46.65 $22.59 145
2016-06-07 $46.65 $46.65 $46.65 $46.65 $22.59 7
2016-06-06 $46.65 $46.65 $46.65 $46.65 $22.59 392
2016-06-03 $46.03 $46.03 $46.03 $46.03 $22.29 23
2016-06-02 $45.94 $46.03 $45.91 $46.03 $22.29 796
2016-06-01 $46.34 $46.34 $46.34 $46.34 $22.44 128
2016-05-31 $46.34 $46.34 $46.34 $46.34 $22.44 286
2016-05-27 $45.30 $45.31 $45.30 $45.31 $21.94 1,156
2016-05-26 $44.68 $44.68 $44.68 $44.68 $21.64 352
2016-05-25 $44.31 $44.31 $44.31 $44.31 $21.46 149
2016-05-24 $43.84 $43.84 $43.84 $43.84 $21.23 80
2016-05-23 $43.84 $43.84 $43.84 $43.84 $21.23 194
2016-05-20 $42.47 $42.47 $42.47 $42.47 $20.57 151
2016-05-19 $42.47 $42.47 $42.47 $42.47 $20.57 68
2016-05-18 $42.47 $42.47 $42.47 $42.47 $20.57 8
2016-05-17 $42.47 $42.47 $42.47 $42.47 $20.57 608
2016-05-16 $42.47 $42.47 $42.47 $42.47 $20.57 73