PICC Property & Casualty Company (PPCCY) Exchange: PINK

  1. Overview
  2. PICC Property & Casualty Company (PPCCY)

Data as of April 19, 2024

$31.53 ($-0.59) -1.84%

PICC Property & Casualty Company - Daily Information
Click for more stock information on PICC Property & Casualty Company.
Daily Information Data
Date April 19, 2024
Open $31.55
Previous Close $31.53
High $31.55
Low $31.53
Adjusted Open $31.55
Previous Adjusted Close $31.53
Adjusted High $31.55
Adjusted Low $31.53

About PICC Property & Casualty Company (PPCCY)

No Description Available

Invest in PICC Property & Casualty Company (PPCCY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

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

Date Open High Low Close Adj.Close Volume
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
2016-05-13 $42.47 $42.47 $42.47 $42.47 $20.57 382
2016-05-12 $43.59 $43.59 $43.59 $43.59 $21.11 16
2016-05-11 $43.59 $43.59 $43.59 $43.59 $21.11 199
2016-05-10 $44.41 $44.41 $44.41 $44.41 $21.51 35
2016-05-09 $44.41 $44.41 $44.41 $44.41 $21.51 32
2016-05-06 $44.37 $44.41 $44.37 $44.41 $21.51 1,585
2016-05-05 $44.75 $44.75 $44.75 $44.75 $21.67 0
2016-05-04 $44.75 $44.75 $44.75 $44.75 $21.67 55
2016-05-03 $44.75 $44.75 $44.75 $44.75 $21.67 0
2016-05-02 $45.25 $45.25 $44.17 $44.75 $21.67 1,082
2016-04-29 $46.00 $46.03 $46.00 $46.03 $22.29 427
2016-04-28 $48.00 $48.00 $48.00 $48.00 $23.25 0
2016-04-27 $47.56 $48.00 $47.56 $48.00 $23.25 1,067
2016-04-26 $46.94 $47.43 $46.94 $47.43 $22.97 496
2016-04-25 $47.04 $47.04 $47.04 $47.04 $22.78 206
2016-04-22 $47.70 $47.70 $47.70 $47.70 $23.10 0
2016-04-21 $47.70 $47.70 $47.70 $47.70 $23.10 284
2016-04-20 $46.90 $47.71 $46.90 $47.71 $23.11 341
2016-04-19 $47.00 $47.00 $47.00 $47.00 $22.76 1,267
2016-04-18 $46.77 $46.77 $46.77 $46.77 $22.65 239
2016-04-15 $45.24 $45.24 $45.24 $45.24 $21.91 7
2016-04-14 $45.51 $45.51 $45.04 $45.24 $21.91 3,703
2016-04-13 $43.72 $43.72 $43.72 $43.72 $21.17 278
2016-04-12 $43.72 $43.72 $43.72 $43.72 $21.17 22
2016-04-11 $43.72 $43.72 $43.72 $43.72 $21.17 157
2016-04-08 $43.72 $43.72 $43.72 $43.72 $21.17 76
2016-04-07 $43.68 $43.72 $43.68 $43.72 $21.17 1,022
2016-04-06 $45.50 $45.50 $45.50 $45.50 $22.04 62
2016-04-05 $45.50 $45.50 $45.50 $45.50 $22.04 11
2016-04-04 $45.50 $45.50 $45.50 $45.50 $22.04 17
2016-04-01 $45.50 $45.50 $45.50 $45.50 $22.04 13
2016-03-31 $45.50 $45.50 $45.50 $45.50 $22.04 0
2016-03-30 $45.63 $45.86 $45.50 $45.50 $22.04 1,435
2016-03-29 $43.86 $43.86 $43.86 $43.86 $21.24 329
2016-03-28 $42.94 $42.94 $42.94 $42.94 $20.80 349
2016-03-24 $41.76 $41.76 $41.76 $41.76 $20.22 250
2016-03-23 $41.76 $41.76 $41.76 $41.76 $20.22 250
2016-03-22 $43.05 $43.05 $43.05 $43.05 $20.85 55
2016-03-21 $43.05 $43.05 $43.05 $43.05 $20.85 2
2016-03-18 $43.05 $43.05 $43.05 $43.05 $20.85 35
2016-03-17 $43.05 $43.05 $43.05 $43.05 $20.85 532
2016-03-16 $43.76 $43.76 $43.76 $43.76 $21.19 112
2016-03-15 $43.76 $43.76 $43.76 $43.76 $21.19 0
2016-03-14 $43.76 $43.76 $43.76 $43.76 $21.19 541
2016-03-11 $42.02 $42.02 $42.02 $42.02 $20.35 229
2016-03-10 $42.02 $42.02 $42.02 $42.02 $20.35 70
2016-03-09 $42.02 $42.02 $42.02 $42.02 $20.35 314
2016-03-08 $40.87 $40.87 $40.87 $40.87 $19.79 412
2016-03-07 $42.03 $42.03 $42.03 $42.03 $20.36 145
2016-03-04 $42.33 $42.33 $42.03 $42.03 $20.36 535
2016-03-03 $40.35 $40.35 $40.35 $40.35 $19.54 16
2016-03-02 $40.36 $40.36 $40.35 $40.35 $19.54 536
2016-03-01 $38.93 $38.93 $38.93 $38.93 $18.85 259
2016-02-29 $38.26 $38.26 $38.26 $38.26 $18.53 0
2016-02-26 $38.26 $38.26 $38.26 $38.26 $18.53 326
2016-02-25 $36.41 $36.41 $36.41 $36.41 $17.63 76
2016-02-24 $36.41 $36.41 $36.41 $36.41 $17.63 220
2016-02-23 $40.62 $40.62 $40.62 $40.62 $19.67 7
2016-02-22 $40.62 $40.62 $40.62 $40.62 $19.67 418
2016-02-19 $39.11 $39.11 $39.11 $39.11 $18.94 257
2016-02-18 $39.11 $39.11 $39.11 $39.11 $18.94 0
2016-02-17 $39.11 $39.11 $39.11 $39.11 $18.94 364
2016-02-16 $38.83 $38.83 $38.73 $38.73 $18.76 1,022
2016-02-12 $37.59 $37.59 $37.59 $37.59 $18.20 16
2016-02-11 $37.59 $37.59 $37.59 $37.59 $18.20 76
2016-02-10 $37.59 $37.59 $37.59 $37.59 $18.20 322
2016-02-09 $37.98 $37.98 $37.98 $37.98 $18.39 76
2016-02-08 $37.98 $37.98 $37.98 $37.98 $18.39 812
2016-02-05 $40.35 $40.35 $40.35 $40.35 $19.54 22
2016-02-04 $40.35 $40.35 $40.35 $40.35 $19.54 167
2016-02-03 $40.10 $40.20 $40.10 $40.20 $19.47 299
2016-02-02 $41.65 $41.65 $41.65 $41.65 $20.17 149
2016-02-01 $41.65 $41.65 $41.65 $41.65 $20.17 299
2016-01-29 $42.89 $42.89 $42.89 $42.89 $20.77 194
2016-01-28 $41.72 $41.72 $41.72 $41.72 $20.20 28
2016-01-27 $41.72 $41.72 $41.72 $41.72 $20.20 401
2016-01-26 $41.72 $41.72 $41.72 $41.72 $20.20 554
2016-01-25 $42.90 $42.90 $42.90 $42.90 $20.78 305
2016-01-22 $42.77 $43.40 $42.77 $43.40 $21.02 1,978
2016-01-21 $41.51 $41.51 $41.51 $41.51 $20.10 302
2016-01-20 $39.90 $39.90 $39.90 $39.90 $19.32 271
2016-01-19 $43.00 $43.00 $43.00 $43.00 $20.82 20
2016-01-15 $43.00 $43.00 $43.00 $43.00 $20.82 0
2016-01-14 $43.00 $43.00 $43.00 $43.00 $20.82 230
2016-01-13 $47.45 $47.45 $47.45 $47.45 $22.98 38
2016-01-12 $47.45 $47.45 $47.45 $47.45 $22.98 158
2016-01-11 $47.45 $47.45 $47.45 $47.45 $22.98 203
2016-01-08 $47.45 $47.45 $47.45 $47.45 $22.98 89
2016-01-07 $47.45 $47.45 $47.45 $47.45 $22.98 202
2016-01-06 $47.45 $47.45 $47.45 $47.45 $22.98 46
2016-01-05 $47.45 $47.45 $47.45 $47.45 $22.98 94
2016-01-04 $48.39 $48.39 $47.45 $47.45 $22.98 1,145
2015-12-31 $54.50 $54.50 $54.50 $54.50 $26.39 14
2015-12-30 $54.50 $54.50 $54.50 $54.50 $26.39 103
2015-12-29 $54.50 $54.50 $54.50 $54.50 $26.39 83
2015-12-28 $54.50 $54.50 $54.50 $54.50 $26.39 109
2015-12-24 $54.50 $54.50 $54.50 $54.50 $26.39 299
2015-12-23 $54.10 $54.10 $53.81 $53.81 $26.06 1,028
2015-12-22 $52.64 $52.64 $52.64 $52.64 $25.49 785
2015-12-21 $53.17 $53.22 $53.17 $53.22 $25.77 643
2015-12-18 $52.10 $52.10 $52.10 $52.10 $25.23 376
2015-12-17 $52.10 $52.10 $52.10 $52.10 $25.23 4
2015-12-16 $52.10 $52.10 $52.10 $52.10 $25.23 4,114
2015-12-15 $50.95 $50.95 $50.93 $50.93 $24.67 1,117
2015-12-14 $50.30 $50.30 $50.30 $50.30 $24.36 481
2015-12-11 $48.38 $48.38 $48.38 $48.38 $23.43 347
2015-12-10 $51.61 $51.61 $51.61 $51.61 $24.99 275
2015-12-09 $50.93 $50.93 $50.93 $50.93 $24.67 305
2015-12-08 $53.74 $53.74 $53.74 $53.74 $26.03 1,649
2015-12-07 $54.60 $54.62 $53.74 $53.74 $26.03 1,649
2015-12-04 $55.95 $55.95 $55.95 $55.95 $27.10 46
2015-12-03 $55.95 $55.95 $55.95 $55.95 $27.10 172
2015-12-02 $55.95 $55.95 $55.95 $55.95 $27.10 155
2015-12-01 $55.95 $55.95 $55.95 $55.95 $27.10 149
2015-11-30 $55.60 $55.60 $55.60 $55.60 $26.93 0
2015-11-27 $55.60 $55.60 $55.60 $55.60 $26.93 0
2015-11-25 $55.60 $55.60 $55.60 $55.60 $26.93 130
2015-11-24 $55.60 $55.60 $55.60 $55.60 $26.93 115
2015-11-23 $55.60 $55.60 $55.60 $55.60 $26.93 0
2015-11-20 $55.60 $55.60 $55.60 $55.60 $26.93 52
2015-11-19 $55.60 $55.60 $55.60 $55.60 $26.93 1,199
2015-11-18 $55.31 $55.31 $55.31 $55.31 $26.79 4,945
2015-11-17 $55.54 $56.04 $55.25 $55.31 $26.79 4,945
2015-11-16 $56.21 $56.21 $56.21 $56.21 $27.22 0
2015-11-13 $56.21 $56.21 $56.21 $56.21 $27.22 0
2015-11-12 $56.21 $56.21 $56.21 $56.21 $27.22 0
2015-11-11 $56.21 $56.21 $56.21 $56.21 $27.22 0
2015-11-10 $56.21 $56.21 $56.21 $56.21 $27.22 0
2015-11-09 $56.21 $56.21 $56.21 $56.21 $27.22 403
2015-11-06 $57.48 $57.48 $57.48 $57.48 $27.84 0
2015-11-05 $57.48 $57.48 $57.48 $57.48 $27.84 0
2015-11-04 $57.48 $57.48 $57.48 $57.48 $27.84 0
2015-11-03 $57.48 $57.48 $57.48 $57.48 $27.84 0
2015-11-02 $57.48 $57.48 $57.48 $57.48 $27.84 0
2015-10-30 $57.48 $57.48 $57.48 $57.48 $27.84 0
2015-10-29 $57.48 $57.48 $57.48 $57.48 $27.84 0
2015-10-28 $57.48 $57.48 $57.48 $57.48 $27.84 460
2015-10-27 $58.75 $58.75 $58.75 $58.75 $28.45 0
2015-10-26 $58.75 $58.75 $58.75 $58.75 $28.45 0
2015-10-23 $58.75 $58.75 $58.75 $58.75 $28.45 448
2015-10-22 $57.73 $57.73 $57.73 $57.73 $27.96 0
2015-10-21 $57.73 $57.73 $57.73 $57.73 $27.96 0
2015-10-20 $57.73 $57.73 $57.73 $57.73 $27.96 0
2015-10-19 $57.73 $57.73 $57.73 $57.73 $27.96 0
2015-10-16 $57.73 $57.73 $57.73 $57.73 $27.96 452
2015-10-15 $56.70 $56.72 $56.50 $56.50 $27.36 661
2015-10-14 $55.19 $55.19 $54.86 $54.86 $26.57 424
2015-10-13 $56.55 $56.55 $56.55 $56.55 $27.39 0
2015-10-12 $56.55 $56.55 $56.55 $56.55 $27.39 211
2015-10-09 $56.21 $56.21 $56.21 $56.21 $27.22 299
2015-10-08 $49.43 $49.43 $49.43 $49.43 $23.94 0
2015-10-07 $49.43 $49.43 $49.43 $49.43 $23.94 0
2015-10-06 $49.43 $49.43 $49.43 $49.43 $23.94 0
2015-10-05 $49.43 $49.43 $49.43 $49.43 $23.94 0
2015-10-02 $49.43 $49.43 $49.43 $49.43 $23.94 0
2015-10-01 $49.43 $49.43 $49.43 $49.43 $23.94 415
2015-09-30 $48.62 $48.62 $48.56 $48.56 $23.52 419
2015-09-29 $48.62 $48.62 $48.62 $48.62 $23.55 0
2015-09-28 $48.62 $48.62 $48.62 $48.62 $23.55 617
2015-09-25 $47.97 $48.10 $47.94 $48.10 $23.29 0
2015-09-24 $47.97 $48.10 $47.94 $48.10 $23.29 1,463
2015-09-23 $47.69 $47.69 $47.54 $47.54 $23.02 974
2015-09-22 $50.22 $50.22 $50.22 $50.22 $24.32 0
2015-09-21 $50.22 $50.22 $50.22 $50.22 $24.32 287
2015-09-18 $48.87 $48.87 $48.83 $48.83 $23.65 0
2015-09-17 $48.87 $48.87 $48.83 $48.83 $23.65 0
2015-09-16 $48.87 $48.87 $48.83 $48.83 $23.65 479
2015-09-15 $47.37 $47.62 $47.37 $47.62 $23.06 1,318
2015-09-14 $50.16 $50.16 $49.61 $49.61 $24.03 0
2015-09-11 $50.16 $50.16 $49.61 $49.61 $24.03 0
2015-09-10 $50.16 $50.16 $49.61 $49.61 $24.03 592
2015-09-09 $45.07 $45.07 $45.07 $45.07 $21.83 0
2015-09-08 $45.07 $45.07 $45.07 $45.07 $21.83 0
2015-09-04 $45.07 $45.07 $45.07 $45.07 $21.83 0
2015-09-03 $45.07 $45.07 $45.07 $45.07 $21.83 0
2015-09-02 $45.07 $45.07 $45.07 $45.07 $21.83 314
2015-09-01 $47.99 $47.99 $47.99 $47.99 $23.24 0
2015-08-31 $47.99 $47.99 $47.99 $47.99 $23.24 490
2015-08-28 $50.41 $50.41 $50.41 $50.41 $24.41 223
2015-08-27 $51.92 $51.92 $51.92 $51.92 $25.14 431
2015-08-26 $47.71 $48.24 $47.55 $47.55 $23.03 1,357
2015-08-25 $48.38 $48.74 $48.38 $48.74 $23.60 566

PICC Property & Casualty Company (PPCCY) News Headlines

Recent PICC Property & Casualty Company (PPCCY) News
Similar Companies to PICC Property & Casualty Company (PPCCY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.