Shell Midstream Partners L.P. (SHLX) Exchange: NYSE

  1. Overview
  2. Shell Midstream Partners L.P. (SHLX)

Data as of May 2, 2025

$15.82 ($0.00) 0.00%

Shell Midstream Partners L.P. - Daily Information
Click for more stock information on Shell Midstream Partners L.P..
Daily Information Data
Date May 2, 2025
Open $15.82
Previous Close $15.82
High $15.82
Low $15.82
Adjusted Open $15.82
Previous Adjusted Close $15.82
Adjusted High $15.82
Adjusted Low $15.82

About Shell Midstream Partners L.P. (SHLX)

For 100 years, Shell Pipeline Company LP has helped meet America’s energy needs. SPLC transports more than 1.5 billion barrels of crude oil and refined products annually through thousands of miles of pipelines located in five states. As a wholly-owned subsidiary of Shell Oil Products US, a unit of Shell Oil Company, SPLC is part of one of the world’s leading energy companies, which has been a prominent participant in America’s energy industry for a century. SPLC operates an integrated network of trunk lines, interconnects and terminals safely, efficiently and dependably – key factors in keeping the commodities SPLC carries more affordable for the people who count on them.

Invest in Shell Midstream Partners L.P. (SHLX)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Shell Midstream Partners L.P. (SHLX)

Date Open High Low Close Adj.Close Volume
2022-10-28 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-10-27 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-10-26 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-10-25 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-10-24 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-10-21 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-10-20 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-10-19 $15.82 $15.82 $15.82 $15.82 $15.82 0
2022-10-18 $15.84 $15.85 $15.82 $15.82 $15.82 23,333,787
2022-10-17 $15.83 $15.85 $15.83 $15.83 $15.83 1,715,757
2022-10-14 $15.82 $15.85 $15.82 $15.82 $15.82 1,415,962
2022-10-13 $15.82 $15.83 $15.82 $15.82 $15.82 1,079,547
2022-10-12 $15.83 $15.83 $15.81 $15.82 $15.82 1,421,218
2022-10-11 $15.81 $15.83 $15.81 $15.82 $15.82 1,623,370
2022-10-10 $15.83 $15.83 $15.82 $15.82 $15.82 3,869,626
2022-10-07 $15.83 $15.83 $15.81 $15.82 $15.82 1,678,281
2022-10-06 $15.84 $15.84 $15.83 $15.83 $15.83 651,326
2022-10-05 $15.82 $15.84 $15.81 $15.82 $15.82 1,086,899
2022-10-04 $15.82 $15.83 $15.82 $15.82 $15.82 459,320
2022-10-03 $15.81 $15.83 $15.81 $15.82 $15.82 511,448
2022-09-30 $15.82 $15.83 $15.81 $15.81 $15.81 542,582
2022-09-29 $15.81 $15.85 $15.81 $15.85 $15.85 1,356,155
2022-09-28 $15.80 $15.83 $15.80 $15.83 $15.83 888,214
2022-09-27 $15.81 $15.83 $15.80 $15.80 $15.80 1,285,329
2022-09-26 $15.79 $15.82 $15.79 $15.80 $15.80 1,818,127
2022-09-23 $15.80 $15.81 $15.80 $15.80 $15.80 2,112,779
2022-09-22 $15.81 $15.83 $15.80 $15.80 $15.80 793,890
2022-09-21 $15.81 $15.82 $15.80 $15.80 $15.80 1,394,386
2022-09-20 $15.80 $15.81 $15.80 $15.80 $15.80 1,243,633
2022-09-19 $15.82 $15.82 $15.80 $15.80 $15.80 2,626,972
2022-09-16 $15.84 $15.84 $15.83 $15.83 $15.83 1,833,140
2022-09-15 $15.83 $15.85 $15.83 $15.84 $15.84 1,883,196
2022-09-14 $15.83 $15.85 $15.83 $15.84 $15.84 1,586,634
2022-09-13 $15.83 $15.85 $15.82 $15.82 $15.82 2,200,491
2022-09-12 $15.82 $15.84 $15.81 $15.83 $15.83 2,218,194
2022-09-09 $15.83 $15.84 $15.81 $15.81 $15.81 1,768,428
2022-09-08 $15.81 $15.84 $15.81 $15.81 $15.81 1,317,263
2022-09-07 $15.79 $15.82 $15.79 $15.81 $15.81 1,133,971
2022-09-06 $15.82 $15.82 $15.81 $15.81 $15.81 846,524
2022-09-02 $15.81 $15.82 $15.81 $15.82 $15.82 1,046,018
2022-09-01 $15.81 $15.82 $15.80 $15.81 $15.81 883,537
2022-08-31 $15.80 $15.83 $15.80 $15.81 $15.81 1,606,112
2022-08-30 $15.81 $15.83 $15.80 $15.80 $15.80 1,058,321
2022-08-29 $15.80 $15.82 $15.80 $15.82 $15.82 1,494,748
2022-08-26 $15.80 $15.82 $15.79 $15.80 $15.80 1,202,437
2022-08-25 $15.80 $15.81 $15.80 $15.81 $15.81 634,226
2022-08-24 $15.80 $15.81 $15.80 $15.81 $15.81 1,705,104
2022-08-23 $15.80 $15.81 $15.79 $15.81 $15.81 742,112
2022-08-22 $15.79 $15.82 $15.78 $15.80 $15.80 1,242,261
2022-08-19 $15.80 $15.82 $15.79 $15.81 $15.81 1,252,681
2022-08-18 $15.80 $15.81 $15.78 $15.80 $15.80 4,712,899
2022-08-17 $15.81 $15.82 $15.80 $15.81 $15.81 900,152
2022-08-16 $15.80 $15.82 $15.80 $15.81 $15.81 890,722
2022-08-15 $15.79 $15.82 $15.79 $15.82 $15.82 1,150,783
2022-08-12 $15.80 $15.83 $15.78 $15.78 $15.78 1,321,068
2022-08-11 $15.82 $15.82 $15.80 $15.81 $15.81 1,271,326
2022-08-10 $15.81 $15.82 $15.81 $15.81 $15.81 995,257
2022-08-09 $15.81 $15.82 $15.80 $15.81 $15.81 833,999
2022-08-08 $15.81 $15.82 $15.80 $15.81 $15.81 3,140,741
2022-08-05 $15.80 $15.82 $15.80 $15.82 $15.82 723,933
2022-08-04 $15.80 $15.85 $15.79 $15.82 $15.82 2,627,890
2022-08-03 $15.79 $15.82 $15.77 $15.80 $15.80 2,855,103
2022-08-02 $15.80 $15.82 $15.77 $15.79 $15.79 3,471,646
2022-08-01 $15.76 $15.84 $15.75 $15.82 $15.82 3,728,066
2022-07-29 $16.06 $16.08 $16.05 $16.05 $15.75 5,551,547
2022-07-28 $16.05 $16.08 $16.05 $16.07 $15.77 4,710,153
2022-07-27 $16.04 $16.08 $16.04 $16.05 $15.75 5,092,085
2022-07-26 $16.03 $16.05 $16.02 $16.05 $15.75 24,020,165
2022-07-25 $14.50 $14.61 $14.46 $14.55 $14.28 2,753,786
2022-07-22 $14.47 $14.51 $14.32 $14.46 $14.19 846,157
2022-07-21 $14.26 $14.55 $14.26 $14.46 $14.19 679,856
2022-07-20 $14.50 $14.50 $14.34 $14.42 $14.15 545,898
2022-07-19 $14.35 $14.55 $14.35 $14.49 $14.22 686,553
2022-07-18 $14.33 $14.46 $14.29 $14.34 $14.07 977,363
2022-07-15 $14.29 $14.35 $14.20 $14.29 $14.02 888,350
2022-07-14 $14.20 $14.30 $14.01 $14.30 $14.03 823,452
2022-07-13 $14.09 $14.33 $14.09 $14.23 $13.97 1,017,720
2022-07-12 $14.20 $14.31 $14.03 $14.18 $13.92 882,475
2022-07-11 $14.27 $14.40 $14.15 $14.29 $14.02 1,744,651
2022-07-08 $14.20 $14.35 $14.17 $14.26 $13.99 2,334,929
2022-07-07 $14.11 $14.26 $14.06 $14.25 $13.98 2,115,765
2022-07-06 $14.09 $14.15 $13.83 $14.04 $13.78 1,566,257
2022-07-05 $14.15 $14.19 $13.88 $14.16 $13.90 1,597,076
2022-07-01 $14.09 $14.27 $13.94 $14.25 $13.98 1,191,754
2022-06-30 $14.04 $14.18 $13.98 $14.07 $13.81 695,141
2022-06-29 $14.10 $14.26 $14.09 $14.17 $13.91 2,058,815
2022-06-28 $14.23 $14.36 $14.04 $14.09 $13.83 1,400,813
2022-06-27 $14.12 $14.26 $13.97 $14.13 $13.87 2,027,723
2022-06-24 $13.95 $14.15 $13.90 $14.08 $13.82 1,723,308
2022-06-23 $13.89 $13.93 $13.55 $13.75 $13.49 2,631,928
2022-06-22 $13.90 $14.02 $13.80 $13.85 $13.59 2,115,933
2022-06-21 $13.72 $14.03 $13.72 $14.00 $13.74 1,889,307
2022-06-17 $13.70 $13.80 $13.60 $13.65 $13.40 4,526,132
2022-06-16 $13.74 $13.78 $13.60 $13.61 $13.36 3,931,246
2022-06-15 $13.92 $14.13 $13.82 $13.82 $13.56 2,128,034
2022-06-14 $14.19 $14.22 $13.80 $13.91 $13.65 1,860,628
2022-06-13 $14.18 $14.33 $13.89 $13.95 $13.69 2,597,171
2022-06-10 $14.51 $14.60 $14.33 $14.50 $14.23 1,244,929
2022-06-09 $14.57 $14.69 $14.45 $14.58 $14.31 2,022,439
2022-06-08 $14.50 $14.67 $14.40 $14.56 $14.29 665,452
2022-06-07 $14.42 $14.55 $14.31 $14.48 $14.21 1,139,352
2022-06-06 $14.44 $14.51 $14.35 $14.42 $14.15 511,206
2022-06-03 $14.22 $14.45 $14.22 $14.42 $14.15 764,856
2022-06-02 $14.20 $14.29 $14.11 $14.27 $14.00 492,495
2022-06-01 $14.22 $14.25 $14.07 $14.24 $13.97 1,068,421
2022-05-31 $14.22 $14.27 $14.10 $14.14 $13.88 1,498,723
2022-05-27 $14.19 $14.27 $14.08 $14.22 $13.96 932,615
2022-05-26 $14.05 $14.21 $14.04 $14.14 $13.88 1,256,056
2022-05-25 $13.93 $14.10 $13.93 $14.07 $13.81 1,408,888
2022-05-24 $13.93 $13.98 $13.79 $13.97 $13.71 597,366
2022-05-23 $13.96 $14.01 $13.85 $13.95 $13.69 1,237,601
2022-05-20 $13.81 $13.96 $13.70 $13.93 $13.67 691,952
2022-05-19 $13.77 $13.90 $13.73 $13.81 $13.55 757,551
2022-05-18 $13.99 $14.04 $13.74 $13.84 $13.58 1,516,503
2022-05-17 $14.05 $14.05 $13.95 $14.00 $13.74 964,513
2022-05-16 $13.99 $14.13 $13.95 $13.99 $13.73 1,080,215
2022-05-13 $13.89 $14.01 $13.88 $14.00 $13.74 1,547,617
2022-05-12 $13.64 $13.86 $13.60 $13.83 $13.57 1,756,207
2022-05-11 $13.71 $14.00 $13.63 $13.63 $13.38 1,892,848
2022-05-10 $13.78 $13.83 $13.56 $13.64 $13.39 1,743,270
2022-05-09 $13.97 $13.98 $13.64 $13.68 $13.43 2,227,347
2022-05-06 $14.07 $14.13 $13.92 $14.10 $13.84 796,459
2022-05-05 $14.20 $14.23 $13.95 $14.06 $13.80 1,184,639
2022-05-04 $14.15 $14.28 $14.01 $14.28 $14.01 1,132,366
2022-05-03 $13.95 $14.17 $13.94 $14.14 $13.88 1,072,647
2022-05-02 $13.86 $14.02 $13.78 $13.97 $13.71 1,443,266
2022-04-29 $14.07 $14.38 $14.07 $14.13 $13.58 1,105,941
2022-04-28 $14.16 $14.22 $14.04 $14.21 $13.65 946,038
2022-04-27 $14.09 $14.18 $14.00 $14.06 $13.51 914,896
2022-04-26 $14.13 $14.14 $13.96 $13.97 $13.42 1,345,260
2022-04-25 $14.10 $14.13 $13.92 $14.11 $13.56 2,132,537
2022-04-22 $14.26 $14.28 $14.12 $14.17 $13.61 1,559,070
2022-04-21 $14.39 $14.40 $14.22 $14.25 $13.69 1,501,997
2022-04-20 $14.30 $14.40 $14.26 $14.38 $13.82 933,326
2022-04-19 $14.20 $14.33 $14.20 $14.29 $13.73 766,194
2022-04-18 $14.25 $14.30 $14.16 $14.20 $13.64 714,875
2022-04-14 $14.21 $14.36 $14.18 $14.24 $13.68 1,045,285
2022-04-13 $14.35 $14.41 $14.18 $14.25 $13.69 1,449,362
2022-04-12 $14.27 $14.38 $14.23 $14.32 $13.76 1,178,650
2022-04-11 $14.20 $14.25 $14.14 $14.19 $13.63 795,758
2022-04-08 $14.23 $14.33 $14.18 $14.29 $13.73 553,953
2022-04-07 $14.33 $14.36 $14.13 $14.23 $13.67 719,411
2022-04-06 $14.20 $14.38 $14.14 $14.34 $13.78 2,086,267
2022-04-05 $14.20 $14.27 $14.10 $14.24 $13.68 815,904
2022-04-04 $14.22 $14.27 $14.10 $14.22 $13.66 1,127,400
2022-04-01 $14.20 $14.31 $14.14 $14.23 $13.67 807,082
2022-03-31 $14.06 $14.22 $14.04 $14.22 $13.66 950,546
2022-03-30 $14.21 $14.22 $14.08 $14.10 $13.55 861,077
2022-03-29 $14.20 $14.23 $14.02 $14.20 $13.64 1,884,211
2022-03-28 $14.24 $14.35 $14.12 $14.21 $13.65 1,101,415
2022-03-25 $14.19 $14.39 $14.15 $14.31 $13.75 1,403,717
2022-03-24 $14.03 $14.24 $14.01 $14.23 $13.67 1,329,095
2022-03-23 $14.05 $14.14 $13.99 $14.00 $13.45 1,169,209
2022-03-22 $14.04 $14.04 $13.93 $14.03 $13.48 849,434
2022-03-21 $13.99 $14.08 $13.92 $14.01 $13.46 1,016,186
2022-03-18 $13.95 $14.08 $13.92 $13.93 $13.38 1,600,486
2022-03-17 $13.94 $14.01 $13.89 $14.00 $13.45 1,145,746
2022-03-16 $13.88 $13.99 $13.85 $13.94 $13.39 3,673,056
2022-03-15 $13.79 $13.91 $13.65 $13.86 $13.32 3,523,768
2022-03-14 $13.96 $14.06 $13.78 $13.90 $13.35 2,288,419
2022-03-11 $14.03 $14.14 $13.94 $14.03 $13.48 1,724,651
2022-03-10 $14.00 $14.22 $13.95 $14.15 $13.59 1,808,635
2022-03-09 $14.03 $14.09 $13.90 $13.99 $13.44 2,895,443
2022-03-08 $14.15 $14.34 $14.04 $14.05 $13.50 6,394,708
2022-03-07 $14.23 $14.23 $13.95 $14.06 $13.51 1,753,448
2022-03-04 $14.02 $14.12 $13.94 $14.09 $13.54 1,462,367
2022-03-03 $13.89 $14.17 $13.82 $14.05 $13.50 2,256,403
2022-03-02 $13.96 $14.01 $13.91 $13.97 $13.42 1,653,671
2022-03-01 $13.86 $14.04 $13.65 $13.92 $13.37 1,614,572
2022-02-28 $13.60 $14.09 $13.59 $13.99 $13.44 2,926,256
2022-02-25 $13.57 $13.72 $13.56 $13.62 $13.09 2,642,378
2022-02-24 $13.51 $13.68 $13.41 $13.51 $12.98 3,650,066
2022-02-23 $13.63 $13.70 $13.56 $13.59 $13.06 1,936,348
2022-02-22 $13.65 $13.66 $13.53 $13.59 $13.06 2,871,570
2022-02-18 $13.59 $13.74 $13.53 $13.57 $13.04 1,958,807
2022-02-17 $13.62 $13.71 $13.52 $13.60 $13.07 2,784,117
2022-02-16 $13.61 $13.90 $13.60 $13.65 $13.11 2,165,033
2022-02-15 $13.63 $13.69 $13.58 $13.63 $13.10 2,285,692
2022-02-14 $13.52 $13.71 $13.50 $13.63 $13.10 3,815,977
2022-02-11 $13.31 $13.76 $13.28 $13.68 $13.14 9,454,005
2022-02-10 $12.68 $13.10 $12.67 $12.89 $12.38 1,995,782
2022-02-09 $12.67 $12.84 $12.65 $12.79 $12.29 762,116
2022-02-08 $12.87 $12.90 $12.55 $12.68 $12.18 1,080,077
2022-02-07 $12.68 $12.86 $12.56 $12.78 $12.28 1,106,966
2022-02-04 $12.89 $12.97 $12.55 $12.70 $12.20 1,561,651
2022-02-03 $12.87 $12.88 $12.65 $12.83 $12.33 1,036,020
2022-02-02 $12.96 $12.96 $12.63 $12.89 $12.38 1,757,246
2022-02-01 $12.61 $12.94 $12.61 $12.91 $12.40 1,370,676
2022-01-31 $12.55 $12.80 $12.42 $12.72 $12.22 1,466,811
2022-01-28 $12.74 $12.94 $12.59 $12.93 $12.14 1,381,108
2022-01-27 $13.05 $13.11 $12.66 $12.77 $11.99 1,816,058
2022-01-26 $13.08 $13.23 $12.76 $12.85 $12.06 1,227,127
2022-01-25 $12.43 $12.98 $12.19 $12.91 $12.12 1,066,245
2022-01-24 $12.09 $12.49 $12.00 $12.45 $11.69 1,884,474
2022-01-21 $12.89 $12.95 $12.52 $12.69 $11.91 1,883,040
2022-01-20 $12.80 $13.30 $12.75 $13.05 $12.25 943,253
2022-01-19 $13.35 $13.40 $13.07 $13.13 $12.32 1,293,672
2022-01-18 $13.15 $13.56 $13.07 $13.33 $12.51 1,647,423
2022-01-14 $12.79 $13.10 $12.75 $13.09 $12.29 1,009,358
2022-01-13 $13.29 $13.33 $12.81 $12.82 $12.03 1,808,856
2022-01-12 $13.01 $13.25 $12.91 $13.25 $12.44 1,295,711
2022-01-11 $12.81 $13.01 $12.81 $12.93 $12.14 1,155,871
2022-01-10 $12.55 $12.80 $12.23 $12.80 $12.01 1,680,254
2022-01-07 $12.22 $12.42 $12.15 $12.42 $11.66 778,971
2022-01-06 $12.08 $12.26 $11.97 $12.12 $11.38 879,699
2022-01-05 $12.25 $12.38 $11.96 $11.97 $11.24 1,452,832
2022-01-04 $11.95 $12.28 $11.89 $12.18 $11.43 906,538
2022-01-03 $11.52 $11.95 $11.52 $11.83 $11.10 916,456
2021-12-31 $11.36 $11.56 $11.32 $11.52 $10.81 759,979
2021-12-30 $11.40 $11.50 $11.35 $11.37 $10.67 634,403
2021-12-29 $11.38 $11.42 $11.26 $11.37 $10.67 863,351
2021-12-28 $11.42 $11.50 $11.34 $11.40 $10.70 728,184
2021-12-27 $10.87 $11.35 $10.83 $11.33 $10.63 1,425,491
2021-12-23 $11.00 $11.04 $10.86 $10.86 $10.19 2,330,828
2021-12-22 $10.91 $11.03 $10.87 $10.96 $10.29 1,138,550
2021-12-21 $11.03 $11.21 $10.88 $10.98 $10.31 1,762,625
2021-12-20 $10.84 $10.98 $10.76 $10.94 $10.27 1,276,080
2021-12-17 $11.08 $11.10 $10.82 $11.03 $10.35 1,980,812
2021-12-16 $11.28 $11.29 $10.98 $11.05 $10.37 1,785,416
2021-12-15 $11.18 $11.28 $11.01 $11.13 $10.45 868,412
2021-12-14 $11.37 $11.41 $11.10 $11.12 $10.44 654,083
2021-12-13 $11.57 $11.57 $11.22 $11.32 $10.63 808,009
2021-12-10 $11.43 $11.54 $11.30 $11.48 $10.78 985,002
2021-12-09 $11.47 $11.59 $11.43 $11.54 $10.83 1,018,069
2021-12-08 $11.67 $11.76 $11.58 $11.71 $10.99 660,427
2021-12-07 $11.42 $11.76 $11.40 $11.65 $10.93 872,440
2021-12-06 $11.32 $11.60 $11.16 $11.42 $10.72 644,011
2021-12-03 $11.45 $11.64 $11.22 $11.32 $10.63 1,177,067
2021-12-02 $11.08 $11.54 $11.00 $11.44 $10.74 875,827
2021-12-01 $11.55 $11.68 $11.00 $11.00 $10.32 1,415,457
2021-11-30 $11.37 $11.42 $11.01 $11.40 $10.70 1,583,788
2021-11-29 $11.83 $11.85 $11.32 $11.41 $10.71 1,874,507
2021-11-26 $11.73 $11.74 $11.37 $11.66 $10.94 1,352,821
2021-11-24 $11.79 $12.06 $11.74 $12.06 $11.32 552,217
2021-11-23 $11.70 $11.89 $11.63 $11.81 $11.09 621,029
2021-11-22 $11.77 $11.79 $11.65 $11.66 $10.94 1,211,527
2021-11-19 $12.09 $12.14 $11.67 $11.79 $11.07 1,340,475
2021-11-18 $12.40 $12.47 $12.10 $12.10 $11.36 991,402
2021-11-17 $12.46 $12.47 $12.25 $12.40 $11.64 1,737,746
2021-11-16 $12.61 $12.65 $12.42 $12.46 $11.70 1,393,286
2021-11-15 $12.56 $12.73 $12.48 $12.66 $11.88 1,298,921
2021-11-12 $12.37 $12.70 $12.21 $12.69 $11.91 1,533,049
2021-11-11 $12.38 $12.47 $12.28 $12.31 $11.55 846,500
2021-11-10 $12.30 $12.47 $12.29 $12.44 $11.68 999,069
2021-11-09 $12.40 $12.43 $12.21 $12.38 $11.62 620,300
2021-11-08 $12.30 $12.50 $12.26 $12.43 $11.67 795,461
2021-11-05 $12.30 $12.50 $12.22 $12.22 $11.47 1,021,082
2021-11-04 $12.34 $12.45 $12.09 $12.44 $11.68 1,920,424
2021-11-03 $12.11 $12.47 $12.11 $12.25 $11.50 2,060,659
2021-11-02 $12.18 $12.38 $12.10 $12.36 $11.60 2,001,114
2021-11-01 $12.16 $12.49 $11.99 $12.29 $11.54 1,790,577
2021-10-29 $12.30 $12.50 $12.09 $12.44 $11.40 1,896,369
2021-10-28 $12.56 $12.63 $12.23 $12.30 $11.27 1,811,463
2021-10-27 $12.70 $12.73 $12.50 $12.56 $11.51 1,698,166
2021-10-26 $12.68 $12.74 $12.50 $12.59 $11.54 1,636,711
2021-10-25 $12.49 $12.58 $12.35 $12.57 $11.52 993,628
2021-10-22 $12.47 $12.51 $12.25 $12.35 $11.32 2,171,264
2021-10-21 $12.66 $12.71 $12.22 $12.41 $11.37 1,320,637
2021-10-20 $12.08 $12.44 $12.03 $12.43 $11.39 980,338
2021-10-19 $12.08 $12.19 $11.91 $12.19 $11.17 1,507,240
2021-10-18 $11.76 $11.96 $11.70 $11.81 $10.82 1,134,461
2021-10-15 $12.07 $12.07 $11.68 $11.68 $10.70 1,370,699
2021-10-14 $11.66 $11.96 $11.61 $11.94 $10.94 1,149,522
2021-10-13 $11.52 $11.68 $11.44 $11.61 $10.64 837,064
2021-10-12 $11.59 $11.70 $11.49 $11.50 $10.54 969,716
2021-10-11 $11.57 $11.69 $11.46 $11.55 $10.58 1,211,065
2021-10-08 $11.65 $11.71 $11.38 $11.40 $10.45 1,108,865
2021-10-07 $11.57 $11.71 $11.35 $11.56 $10.59 838,726
2021-10-06 $11.35 $11.54 $11.21 $11.49 $10.53 1,275,331
2021-10-05 $11.85 $11.87 $11.35 $11.39 $10.44 2,661,577
2021-10-04 $11.74 $11.87 $11.64 $11.71 $10.73 1,618,695
2021-10-01 $11.76 $11.99 $11.67 $11.69 $10.71 1,607,925
2021-09-30 $11.91 $11.98 $11.71 $11.77 $10.78 1,681,879
2021-09-29 $11.86 $12.05 $11.71 $11.90 $10.90 885,555
2021-09-28 $12.06 $12.25 $11.78 $11.95 $10.95 1,707,567
2021-09-27 $12.03 $12.41 $12.01 $12.20 $11.18 1,160,901
2021-09-24 $11.95 $12.07 $11.84 $11.91 $10.91 987,580
2021-09-23 $11.67 $12.10 $11.64 $12.01 $11.00 1,133,548
2021-09-22 $11.35 $11.75 $11.22 $11.60 $10.63 1,263,217
2021-09-21 $11.46 $11.53 $11.16 $11.17 $10.23 838,944
2021-09-20 $11.35 $11.46 $11.15 $11.39 $10.44 1,780,121
2021-09-17 $11.75 $11.83 $11.50 $11.55 $10.58 1,600,041
2021-09-16 $11.57 $11.93 $11.45 $11.85 $10.86 1,265,708
2021-09-15 $11.34 $11.63 $11.32 $11.45 $10.49 1,615,377
2021-09-14 $11.80 $11.86 $11.37 $11.40 $10.45 1,520,739
2021-09-13 $11.57 $11.84 $11.49 $11.78 $10.79 1,066,030
2021-09-10 $11.90 $11.90 $11.46 $11.46 $10.50 1,362,270
2021-09-09 $11.83 $11.96 $11.66 $11.76 $10.78 1,311,140
2021-09-08 $12.10 $12.18 $11.75 $11.80 $10.81 1,495,298
2021-09-07 $12.05 $12.27 $12.02 $12.10 $11.09 627,472
2021-09-03 $12.36 $12.43 $12.12 $12.12 $11.11 865,326
2021-09-02 $12.41 $12.53 $12.28 $12.41 $11.37 980,711
2021-09-01 $12.21 $12.37 $11.93 $12.30 $11.27 1,091,246
2021-08-31 $12.47 $12.67 $12.14 $12.17 $11.15 2,075,156
2021-08-30 $12.36 $12.52 $12.32 $12.46 $11.42 957,253
2021-08-27 $11.91 $12.39 $11.91 $12.36 $11.32 930,063
2021-08-26 $12.10 $12.27 $11.82 $11.82 $10.83 789,105
2021-08-25 $11.86 $12.28 $11.77 $12.14 $11.12 1,192,466
2021-08-24 $11.85 $11.92 $11.77 $11.77 $10.78 1,351,610
2021-08-23 $11.74 $11.96 $11.74 $11.76 $10.78 1,354,724
2021-08-20 $11.56 $11.76 $11.52 $11.60 $10.63 1,018,022
2021-08-19 $11.50 $11.72 $11.33 $11.69 $10.71 3,069,928
2021-08-18 $12.10 $12.12 $11.78 $11.78 $10.79 2,682,888
2021-08-17 $12.17 $12.39 $12.09 $12.11 $11.10 1,444,815
2021-08-16 $12.40 $12.58 $12.25 $12.26 $11.23 1,627,906
2021-08-13 $12.55 $12.64 $12.46 $12.59 $11.54 1,049,402
2021-08-12 $12.58 $12.59 $12.42 $12.52 $11.47 465,606
2021-08-11 $12.55 $12.57 $12.30 $12.45 $11.41 1,707,299
2021-08-10 $12.50 $12.67 $12.33 $12.49 $11.44 1,910,604
2021-08-09 $12.28 $12.53 $12.18 $12.43 $11.39 1,566,194
2021-08-06 $12.46 $12.50 $12.33 $12.40 $11.36 974,379
2021-08-05 $12.59 $12.84 $12.27 $12.34 $11.31 1,608,800
2021-08-04 $12.70 $12.86 $12.42 $12.59 $11.54 2,201,711
2021-08-03 $13.20 $13.21 $12.74 $12.91 $11.83 2,050,584
2021-08-02 $13.58 $13.72 $13.17 $13.25 $12.14 1,794,878
2021-07-30 $13.84 $13.99 $13.62 $13.85 $12.41 2,348,199
2021-07-29 $13.70 $13.75 $13.40 $13.70 $12.27 1,262,572
2021-07-28 $13.33 $13.68 $13.24 $13.62 $12.20 1,425,197
2021-07-27 $13.29 $13.39 $13.12 $13.25 $11.87 1,173,093
2021-07-26 $12.86 $13.33 $12.85 $13.31 $11.93 1,487,598
2021-07-23 $13.51 $13.51 $12.88 $12.95 $11.60 2,689,036
2021-07-22 $12.80 $13.77 $12.77 $13.50 $12.10 4,210,591
2021-07-21 $14.30 $14.40 $13.75 $13.78 $12.35 1,587,875
2021-07-20 $13.40 $14.14 $13.38 $14.11 $12.64 1,269,943
2021-07-19 $13.60 $13.71 $13.23 $13.39 $12.00 1,852,335
2021-07-16 $14.23 $14.36 $13.82 $13.90 $12.45 2,088,720
2021-07-15 $14.40 $14.53 $14.10 $14.19 $12.71 2,234,208
2021-07-14 $14.66 $14.87 $14.32 $14.44 $12.94 1,973,133
2021-07-13 $14.87 $14.89 $14.66 $14.66 $13.13 656,432
2021-07-12 $14.66 $14.89 $14.55 $14.88 $13.33 769,432
2021-07-09 $14.59 $14.81 $14.48 $14.78 $13.24 982,653
2021-07-08 $14.26 $14.49 $14.14 $14.45 $12.95 1,185,379
2021-07-07 $14.67 $14.69 $14.32 $14.52 $13.01 1,257,259
2021-07-06 $14.93 $14.93 $14.47 $14.65 $13.13 1,312,514
2021-07-02 $14.91 $14.93 $14.76 $14.91 $13.36 1,233,495
2021-07-01 $14.94 $15.01 $14.75 $14.92 $13.37 1,677,501
2021-06-30 $14.72 $14.93 $14.67 $14.77 $13.23 1,169,914
2021-06-29 $14.47 $14.81 $14.26 $14.76 $13.22 1,473,241
2021-06-28 $14.60 $14.67 $14.06 $14.30 $12.81 2,662,543
2021-06-25 $15.11 $15.11 $14.58 $14.59 $13.07 2,073,950
2021-06-24 $15.00 $15.05 $14.71 $14.98 $13.42 1,340,745
2021-06-23 $15.36 $15.37 $14.87 $14.90 $13.35 1,585,016
2021-06-22 $15.55 $15.60 $15.09 $15.15 $13.57 2,095,944
2021-06-21 $15.30 $15.74 $15.30 $15.48 $13.87 1,606,017
2021-06-18 $15.32 $15.48 $15.13 $15.16 $13.58 1,768,527
2021-06-17 $15.90 $15.98 $15.26 $15.50 $13.89 1,560,220
2021-06-16 $15.94 $16.06 $15.78 $15.97 $14.31 1,049,275
2021-06-15 $15.99 $16.00 $15.50 $15.90 $14.25 1,413,256
2021-06-14 $15.99 $16.10 $15.76 $15.91 $14.25 1,277,103
2021-06-11 $15.85 $15.98 $15.75 $15.91 $14.25 991,261
2021-06-10 $15.73 $15.87 $15.56 $15.76 $14.12 1,154,137
2021-06-09 $15.33 $15.76 $15.20 $15.59 $13.97 1,712,598
2021-06-08 $15.05 $15.30 $15.01 $15.23 $13.65 1,162,876
2021-06-07 $15.00 $15.30 $14.98 $15.09 $13.52 1,569,346
2021-06-04 $14.85 $15.01 $14.73 $14.98 $13.42 802,554
2021-06-03 $14.90 $15.04 $14.77 $14.81 $13.27 929,517
2021-06-02 $15.00 $15.22 $14.93 $15.05 $13.48 1,224,342
2021-06-01 $14.55 $15.02 $14.55 $14.91 $13.36 1,554,594
2021-05-28 $14.82 $14.83 $14.30 $14.44 $12.94 3,232,361
2021-05-27 $15.17 $15.30 $14.70 $14.76 $13.22 2,656,991
2021-05-26 $15.47 $15.51 $15.15 $15.20 $13.62 1,629,518
2021-05-25 $15.78 $15.80 $15.43 $15.46 $13.85 1,503,878
2021-05-24 $15.57 $15.81 $15.34 $15.75 $14.11 1,190,260
2021-05-21 $15.50 $15.72 $15.33 $15.40 $13.80 773,279
2021-05-20 $15.14 $15.48 $15.10 $15.45 $13.84 633,612
2021-05-19 $15.30 $15.35 $15.06 $15.16 $13.58 925,161
2021-05-18 $15.68 $15.76 $15.51 $15.56 $13.94 974,868
2021-05-17 $15.30 $15.61 $15.20 $15.60 $13.98 1,272,342
2021-05-14 $15.20 $15.53 $15.10 $15.32 $13.73 1,557,043
2021-05-13 $14.75 $15.11 $14.71 $15.00 $13.44 995,859
2021-05-12 $15.13 $15.35 $14.71 $14.78 $13.24 1,131,340
2021-05-11 $14.94 $15.16 $14.81 $14.99 $13.43 1,088,210
2021-05-10 $14.50 $15.31 $14.50 $15.20 $13.62 2,319,209
2021-05-07 $14.99 $15.15 $14.70 $14.80 $13.26 1,210,545
2021-05-06 $14.95 $15.02 $14.53 $14.90 $13.35 840,047
2021-05-05 $14.73 $15.05 $14.65 $14.94 $13.39 1,513,000
2021-05-04 $14.84 $14.93 $14.41 $14.55 $13.04 1,442,699
2021-05-03 $15.00 $15.03 $14.44 $14.87 $13.32 2,018,841
2021-04-30 $16.00 $16.50 $15.30 $15.43 $13.41 4,072,895
2021-04-29 $16.00 $16.26 $15.88 $16.14 $14.03 2,433,777
2021-04-28 $15.65 $15.90 $15.62 $15.80 $13.73 1,996,229
2021-04-27 $15.51 $15.68 $15.25 $15.57 $13.53 1,360,061
2021-04-26 $15.64 $15.87 $15.33 $15.38 $13.37 2,987,530
2021-04-23 $15.00 $15.60 $15.00 $15.60 $13.56 1,777,080
2021-04-22 $15.00 $15.23 $14.85 $14.93 $12.98 1,890,010
2021-04-21 $14.55 $14.87 $14.45 $14.79 $12.85 2,079,816
2021-04-20 $14.50 $14.57 $14.30 $14.55 $12.65 955,851
2021-04-19 $14.39 $14.60 $14.33 $14.41 $12.52 915,854
2021-04-16 $14.43 $14.46 $14.22 $14.34 $12.46 1,137,069
2021-04-15 $14.35 $14.43 $14.24 $14.37 $12.49 809,685
2021-04-14 $14.08 $14.31 $13.96 $14.29 $12.42 1,228,163
2021-04-13 $13.97 $14.02 $13.81 $13.87 $12.05 779,143
2021-04-12 $14.06 $14.24 $13.85 $13.86 $12.05 1,172,858
2021-04-09 $14.06 $14.38 $13.87 $14.11 $12.26 1,444,881
2021-04-08 $13.89 $14.08 $13.77 $14.08 $12.24 919,768
2021-04-07 $13.96 $14.00 $13.72 $14.00 $12.17 963,279
2021-04-06 $13.93 $14.00 $13.72 $13.98 $12.15 1,030,977
2021-04-05 $14.02 $14.08 $13.63 $13.86 $12.05 1,320,097
2021-04-01 $13.53 $13.94 $13.48 $13.94 $12.12 1,380,234
2021-03-31 $13.03 $13.53 $12.99 $13.34 $11.59 1,954,367
2021-03-30 $13.11 $13.13 $12.91 $13.05 $11.34 724,411
2021-03-29 $13.29 $13.40 $13.11 $13.14 $11.42 563,576
2021-03-26 $13.00 $13.30 $12.89 $13.27 $11.53 930,886
2021-03-25 $12.50 $12.89 $12.49 $12.85 $11.17 1,073,168
2021-03-24 $12.74 $12.92 $12.65 $12.70 $11.04 899,856
2021-03-23 $12.75 $12.79 $12.46 $12.50 $10.86 1,325,725
2021-03-22 $12.82 $12.96 $12.74 $12.83 $11.15 1,405,809
2021-03-19 $12.69 $13.03 $12.55 $12.72 $11.05 1,863,044
2021-03-18 $13.20 $13.23 $12.51 $12.54 $10.90 1,949,871
2021-03-17 $13.49 $13.62 $13.20 $13.20 $11.47 2,053,706
2021-03-16 $13.79 $13.81 $13.42 $13.58 $11.80 1,776,204
2021-03-15 $13.89 $14.13 $13.77 $13.85 $12.04 1,203,106
2021-03-12 $13.91 $13.98 $13.72 $13.85 $12.04 1,123,951
2021-03-11 $13.43 $13.86 $13.33 $13.68 $11.89 1,715,549
2021-03-10 $12.64 $13.34 $12.60 $13.34 $11.59 1,626,790
2021-03-09 $12.79 $12.89 $12.55 $12.59 $10.94 1,181,682
2021-03-08 $12.83 $12.96 $12.63 $12.76 $11.09 1,102,036
2021-03-05 $12.70 $12.83 $12.32 $12.74 $11.07 1,566,695
2021-03-04 $12.35 $12.77 $12.20 $12.54 $10.90 1,703,352
2021-03-03 $12.12 $12.42 $12.06 $12.27 $10.66 1,804,816
2021-03-02 $11.63 $12.19 $11.59 $11.90 $10.34 2,654,960
2021-03-01 $11.33 $11.80 $11.27 $11.79 $10.25 3,831,673
2021-02-26 $11.30 $11.42 $10.93 $10.95 $9.52 2,899,300
2021-02-25 $11.57 $11.75 $11.29 $11.29 $9.81 2,849,262
2021-02-24 $11.63 $12.15 $11.46 $11.50 $9.99 2,447,974
2021-02-23 $11.65 $11.72 $11.18 $11.53 $10.02 2,200,502
2021-02-22 $11.50 $11.92 $11.50 $11.58 $10.06 1,992,466
2021-02-19 $11.28 $11.49 $11.05 $11.48 $9.98 1,304,484
2021-02-18 $11.55 $11.58 $11.15 $11.30 $9.82 1,384,487
2021-02-17 $11.79 $11.85 $11.40 $11.50 $9.99 1,600,423
2021-02-16 $11.80 $11.99 $11.73 $11.79 $10.25 1,421,012
2021-02-12 $11.55 $11.63 $11.48 $11.56 $10.05 1,278,637
2021-02-11 $11.49 $11.64 $11.30 $11.46 $9.96 928,589
2021-02-10 $11.04 $11.54 $11.04 $11.39 $9.90 1,700,148
2021-02-09 $11.00 $11.14 $10.85 $11.12 $9.66 844,662
2021-02-08 $11.11 $11.13 $10.94 $11.06 $9.61 1,431,496
2021-02-05 $10.95 $11.11 $10.90 $10.96 $9.53 1,049,297
2021-02-04 $10.83 $10.94 $10.71 $10.93 $9.50 1,106,404
2021-02-03 $10.65 $10.85 $10.59 $10.81 $9.39 1,502,385
2021-02-02 $10.94 $11.11 $10.59 $10.62 $9.23 1,507,463
2021-02-01 $11.20 $11.21 $10.51 $10.78 $9.37 2,190,022
2021-01-29 $11.55 $11.74 $11.31 $11.54 $9.62 2,570,040
2021-01-28 $11.32 $11.51 $11.07 $11.49 $9.58 2,523,524
2021-01-27 $11.40 $11.41 $11.09 $11.20 $9.34 2,282,411
2021-01-26 $11.57 $11.73 $11.28 $11.41 $9.51 2,356,033
2021-01-25 $11.14 $11.41 $11.03 $11.40 $9.50 1,393,796
2021-01-22 $10.90 $11.17 $10.77 $11.04 $9.20 1,659,596
2021-01-21 $11.34 $11.46 $10.94 $11.00 $9.17 2,980,316
2021-01-20 $11.43 $11.47 $10.92 $11.11 $9.26 1,899,989
2021-01-19 $11.56 $11.65 $11.37 $11.41 $9.51 1,610,364
2021-01-15 $11.65 $11.65 $11.27 $11.43 $9.53 1,622,105
2021-01-14 $11.44 $11.70 $11.28 $11.69 $9.74 1,524,253
2021-01-13 $11.43 $11.48 $11.16 $11.29 $9.41 1,067,445
2021-01-12 $11.04 $11.53 $11.04 $11.43 $9.53 1,424,912
2021-01-11 $10.85 $11.16 $10.75 $10.99 $9.16 1,667,602
2021-01-08 $11.17 $11.20 $10.82 $10.91 $9.09 1,130,733
2021-01-07 $11.00 $11.14 $10.86 $11.06 $9.22 1,303,559
2021-01-06 $10.54 $11.04 $10.27 $10.92 $9.10 1,601,480
2021-01-05 $10.06 $10.66 $10.05 $10.35 $8.63 1,692,517
2021-01-04 $10.24 $10.26 $9.98 $10.05 $8.38 1,677,675
2020-12-31 $9.99 $10.15 $9.94 $10.08 $8.40 1,337,911
2020-12-30 $10.19 $10.28 $9.96 $10.01 $8.34 1,415,572
2020-12-29 $10.14 $10.18 $9.93 $10.11 $8.43 1,210,031
2020-12-28 $10.10 $10.22 $9.89 $10.09 $8.41 1,720,943
2020-12-24 $10.02 $10.15 $9.95 $10.08 $8.40 503,820
2020-12-23 $9.95 $10.16 $9.92 $10.12 $8.44 807,633
2020-12-22 $9.96 $10.10 $9.83 $9.90 $8.25 970,631
2020-12-21 $9.96 $10.25 $9.81 $9.99 $8.33 3,046,749
2020-12-18 $10.10 $10.23 $9.94 $10.20 $8.50 2,193,027
2020-12-17 $10.20 $10.20 $9.92 $10.02 $8.35 2,228,024
2020-12-16 $10.40 $10.41 $10.10 $10.13 $8.44 1,568,865
2020-12-15 $10.25 $10.48 $10.01 $10.38 $8.65 2,169,922
2020-12-14 $11.10 $11.18 $10.15 $10.21 $8.51 2,367,009
2020-12-11 $11.20 $11.24 $10.88 $10.94 $9.12 1,269,221
2020-12-10 $10.67 $11.31 $10.67 $11.29 $9.41 1,411,071
2020-12-09 $11.17 $11.40 $10.50 $10.80 $9.00 2,229,416
2020-12-08 $11.04 $11.23 $11.01 $11.06 $9.22 886,352
2020-12-07 $11.28 $11.31 $11.00 $11.05 $9.21 1,074,994
2020-12-04 $10.79 $11.58 $10.79 $11.28 $9.40 1,751,324
2020-12-03 $10.26 $10.71 $10.14 $10.66 $8.89 1,284,030
2020-12-02 $10.27 $10.56 $10.16 $10.17 $8.48 1,470,702
2020-12-01 $10.45 $10.59 $10.16 $10.28 $8.57 953,314
2020-11-30 $10.88 $10.95 $10.25 $10.26 $8.55 2,069,926
2020-11-27 $11.18 $11.28 $10.79 $10.89 $9.08 667,296
2020-11-25 $11.10 $11.25 $10.71 $11.18 $9.32 1,955,087
2020-11-24 $10.58 $11.14 $10.54 $11.05 $9.21 1,499,701
2020-11-23 $10.09 $10.54 $10.09 $10.30 $8.59 1,516,040
2020-11-20 $9.92 $10.13 $9.76 $9.97 $8.31 1,563,945
2020-11-19 $9.29 $9.95 $9.12 $9.89 $8.24 2,959,515
2020-11-18 $9.51 $9.60 $9.29 $9.29 $7.74 1,415,299
2020-11-17 $9.33 $9.48 $9.13 $9.48 $7.90 1,494,358
2020-11-16 $9.39 $9.62 $9.31 $9.42 $7.85 1,525,652
2020-11-13 $9.41 $9.45 $9.17 $9.28 $7.74 1,219,734
2020-11-12 $9.35 $9.36 $9.12 $9.33 $7.78 1,278,942
2020-11-11 $9.30 $9.37 $8.97 $9.37 $7.81 2,075,347
2020-11-10 $9.02 $9.28 $8.75 $9.19 $7.66 1,427,754
2020-11-09 $8.78 $8.93 $8.61 $8.80 $7.33 2,077,607
2020-11-06 $8.65 $8.70 $8.17 $8.17 $6.81 975,759
2020-11-05 $8.56 $8.70 $8.51 $8.60 $7.17 1,068,142
2020-11-04 $8.58 $8.70 $8.27 $8.62 $7.18 1,297,718
2020-11-03 $8.50 $8.69 $8.38 $8.51 $7.09 1,570,812
2020-11-02 $8.50 $8.60 $8.23 $8.35 $6.96 2,115,006
2020-10-30 $9.13 $9.20 $8.48 $8.75 $6.91 2,764,211
2020-10-29 $9.04 $9.27 $8.86 $9.23 $7.29 1,412,607
2020-10-28 $9.35 $9.35 $8.98 $9.04 $7.14 1,327,092
2020-10-27 $9.48 $9.59 $9.32 $9.43 $7.45 932,226
2020-10-26 $9.50 $9.55 $9.29 $9.43 $7.45 1,077,467
2020-10-23 $9.55 $9.70 $9.41 $9.55 $7.54 870,795
2020-10-22 $9.18 $9.55 $9.15 $9.44 $7.46 1,821,852
2020-10-21 $9.27 $9.37 $9.17 $9.18 $7.25 538,282
2020-10-20 $9.20 $9.35 $9.16 $9.27 $7.32 818,827
2020-10-19 $9.40 $9.45 $9.17 $9.17 $7.24 894,061
2020-10-16 $9.42 $9.49 $9.30 $9.31 $7.35 1,015,027
2020-10-15 $9.44 $9.52 $9.27 $9.39 $7.42 1,023,252
2020-10-14 $9.30 $9.65 $9.29 $9.48 $7.49 1,153,212
2020-10-13 $9.45 $9.46 $9.22 $9.30 $7.35 1,250,615
2020-10-12 $9.58 $9.58 $9.37 $9.46 $7.47 1,285,327
2020-10-09 $9.63 $9.76 $9.45 $9.60 $7.58 1,054,412
2020-10-08 $9.19 $9.61 $9.08 $9.60 $7.58 2,025,617
2020-10-07 $9.24 $9.25 $9.13 $9.15 $7.23 1,522,391
2020-10-06 $9.55 $9.65 $9.09 $9.18 $7.25 1,416,036
2020-10-05 $9.63 $9.98 $9.41 $9.52 $7.52 1,315,945
2020-10-02 $9.05 $9.54 $9.05 $9.49 $7.50 1,015,390
2020-10-01 $9.38 $9.47 $9.21 $9.22 $7.28 1,198,546
2020-09-30 $9.76 $9.83 $9.38 $9.46 $7.47 1,922,087
2020-09-29 $9.51 $9.77 $9.40 $9.67 $7.64 1,454,195
2020-09-28 $9.30 $9.54 $9.19 $9.49 $7.50 677,436
2020-09-25 $9.19 $9.37 $8.96 $9.23 $7.29 1,388,263
2020-09-24 $9.20 $9.46 $8.96 $9.24 $7.30 1,542,843
2020-09-23 $9.68 $9.79 $9.27 $9.28 $7.33 1,076,741
2020-09-22 $9.76 $9.95 $9.42 $9.62 $7.60 1,025,774
2020-09-21 $9.50 $9.74 $9.13 $9.74 $7.69 1,576,408
2020-09-18 $9.80 $9.84 $9.54 $9.62 $7.60 2,115,230
2020-09-17 $9.90 $9.99 $9.66 $9.81 $7.75 821,166
2020-09-16 $9.83 $10.15 $9.80 $9.97 $7.88 1,189,389
2020-09-15 $10.00 $10.13 $9.81 $9.81 $7.75 1,211,099
2020-09-14 $9.84 $10.14 $9.67 $9.89 $7.81 1,513,050
2020-09-11 $10.02 $10.22 $9.75 $9.77 $7.72 1,205,054
2020-09-10 $9.95 $10.20 $9.91 $10.06 $7.95 1,244,137
2020-09-09 $10.21 $10.21 $9.90 $9.90 $7.82 1,703,336
2020-09-08 $10.08 $10.21 $10.00 $10.08 $7.96 776,999
2020-09-04 $10.48 $10.53 $10.08 $10.24 $8.09 1,216,086
2020-09-03 $10.51 $10.64 $10.26 $10.34 $8.17 1,138,791
2020-09-02 $10.60 $10.66 $10.41 $10.52 $8.31 1,056,621
2020-09-01 $10.37 $10.60 $10.33 $10.58 $8.36 829,543
2020-08-31 $10.70 $10.78 $10.38 $10.39 $8.21 1,318,265
2020-08-28 $10.73 $10.97 $10.66 $10.74 $8.48 1,098,273
2020-08-27 $10.64 $10.82 $10.41 $10.65 $8.41 1,084,532
2020-08-26 $10.98 $11.04 $10.46 $10.51 $8.30 1,072,728
2020-08-25 $11.17 $11.26 $10.78 $10.99 $8.68 810,426
2020-08-24 $11.18 $11.29 $11.06 $11.08 $8.75 1,173,207
2020-08-21 $11.18 $11.18 $10.99 $11.12 $8.78 840,745
2020-08-20 $11.21 $11.33 $11.09 $11.24 $8.88 688,076
2020-08-19 $11.61 $11.68 $11.24 $11.36 $8.97 651,108
2020-08-18 $11.90 $11.90 $11.52 $11.64 $9.20 575,368
2020-08-17 $11.85 $11.92 $11.56 $11.84 $9.35 823,428
2020-08-14 $12.03 $12.12 $11.82 $11.85 $9.36 703,562
2020-08-13 $12.12 $12.17 $11.81 $11.97 $9.46 317,509
2020-08-12 $12.47 $12.60 $12.06 $12.09 $9.55 1,102,189
2020-08-11 $12.29 $12.43 $12.11 $12.23 $9.66 888,238
2020-08-10 $11.73 $12.25 $11.73 $12.04 $9.51 676,701
2020-08-07 $11.54 $11.74 $11.32 $11.73 $9.27 674,828
2020-08-06 $11.16 $11.64 $11.06 $11.56 $9.13 784,680
2020-08-05 $11.25 $11.29 $11.02 $11.12 $8.78 730,703
2020-08-04 $11.18 $11.25 $10.91 $11.18 $8.83 802,402
2020-08-03 $11.47 $11.48 $11.00 $11.23 $8.87 1,086,080
2020-07-31 $11.90 $11.93 $11.42 $11.82 $8.97 1,208,921
2020-07-30 $11.69 $11.84 $11.42 $11.75 $8.92 756,509
2020-07-29 $11.85 $11.92 $11.61 $11.86 $9.00 713,103
2020-07-28 $11.95 $12.01 $11.71 $11.77 $8.93 1,166,517
2020-07-27 $11.67 $11.96 $11.64 $11.93 $9.05 799,851
2020-07-24 $11.92 $12.02 $11.64 $11.65 $8.84 635,018
2020-07-23 $11.89 $12.18 $11.78 $11.91 $9.04 988,928
2020-07-22 $11.93 $12.06 $11.73 $11.85 $8.99 639,393
2020-07-21 $11.62 $12.11 $11.50 $12.04 $9.14 1,031,741
2020-07-20 $11.37 $11.77 $11.32 $11.39 $8.64 546,735
2020-07-17 $11.43 $12.00 $11.40 $11.48 $8.71 1,079,222
2020-07-16 $11.42 $11.74 $11.27 $11.48 $8.71 945,330
2020-07-15 $11.16 $11.67 $11.08 $11.57 $8.78 1,262,780
2020-07-14 $10.98 $11.21 $10.84 $10.91 $8.28 2,077,418
2020-07-13 $11.43 $11.57 $10.92 $10.98 $8.33 2,106,658
2020-07-10 $11.09 $11.45 $10.89 $11.43 $8.67 1,115,668
2020-07-09 $11.55 $11.65 $10.98 $11.08 $8.41 1,989,174
2020-07-08 $11.75 $11.94 $11.54 $11.61 $8.81 1,084,361
2020-07-07 $11.66 $11.84 $11.36 $11.75 $8.92 1,006,193
2020-07-06 $11.96 $12.14 $11.55 $11.63 $8.83 1,363,009
2020-07-02 $12.33 $12.33 $11.80 $11.82 $8.97 1,301,674
2020-07-01 $12.20 $12.54 $11.97 $12.17 $9.24 989,428
2020-06-30 $12.35 $12.52 $12.11 $12.27 $9.31 1,143,512
2020-06-29 $12.40 $12.75 $12.20 $12.47 $9.46 999,530
2020-06-26 $13.00 $13.00 $12.20 $12.40 $9.41 697,866
2020-06-25 $12.59 $13.15 $12.51 $12.99 $9.86 998,003
2020-06-24 $13.24 $13.33 $12.44 $12.70 $9.64 1,173,350
2020-06-23 $13.57 $13.67 $13.29 $13.41 $10.18 1,050,970
2020-06-22 $13.40 $13.61 $13.14 $13.39 $10.16 1,139,663
2020-06-19 $14.32 $14.43 $13.20 $13.32 $10.11 1,851,316
2020-06-18 $13.97 $14.21 $13.89 $13.96 $10.59 1,293,486
2020-06-17 $13.80 $14.62 $13.80 $14.07 $10.68 2,082,617
2020-06-16 $15.60 $15.60 $13.74 $13.74 $10.43 3,084,729
2020-06-15 $13.30 $14.86 $13.06 $14.72 $11.17 1,284,522
2020-06-12 $14.57 $14.76 $13.42 $13.66 $10.37 1,217,108
2020-06-11 $14.35 $14.52 $13.75 $14.12 $10.72 1,624,438
2020-06-10 $15.65 $15.70 $14.97 $15.34 $11.64 1,900,657
2020-06-09 $15.34 $15.97 $14.97 $15.77 $11.97 1,417,515
2020-06-08 $15.90 $16.18 $15.58 $15.69 $11.91 1,410,572
2020-06-05 $15.00 $15.55 $14.85 $15.35 $11.65 1,237,556
2020-06-04 $14.31 $14.60 $14.10 $14.54 $11.03 349,125
2020-06-03 $13.82 $14.36 $13.82 $14.31 $10.86 724,003
2020-06-02 $13.51 $13.82 $13.51 $13.64 $10.35 471,098
2020-06-01 $13.57 $13.72 $13.31 $13.42 $10.18 579,655
2020-05-29 $13.65 $13.65 $13.04 $13.49 $10.24 1,490,552
2020-05-28 $14.17 $14.21 $13.42 $13.74 $10.43 1,349,622
2020-05-27 $14.12 $14.29 $13.68 $14.17 $10.75 648,004
2020-05-26 $13.76 $14.01 $13.36 $13.82 $10.49 480,344
2020-05-22 $13.57 $13.57 $13.25 $13.36 $10.14 564,214
2020-05-21 $13.26 $13.78 $13.22 $13.61 $10.33 1,060,656
2020-05-20 $13.46 $13.85 $12.90 $13.20 $10.02 1,182,100
2020-05-19 $13.46 $13.75 $13.22 $13.25 $10.06 617,000
2020-05-18 $13.61 $14.08 $13.23 $13.46 $10.21 831,311
2020-05-15 $12.83 $13.28 $12.52 $13.08 $9.93 1,073,234
2020-05-14 $11.83 $12.74 $11.65 $12.70 $9.64 1,847,261
2020-05-13 $11.72 $12.15 $11.29 $12.14 $9.21 2,578,344
2020-05-12 $11.67 $12.01 $11.60 $11.70 $8.88 1,260,682
2020-05-11 $12.00 $12.07 $11.35 $11.52 $8.74 1,783,784
2020-05-08 $12.18 $12.21 $11.60 $12.16 $9.23 2,503,985
2020-05-07 $13.26 $13.33 $11.66 $11.99 $9.10 3,056,220
2020-05-06 $13.31 $13.64 $12.60 $12.86 $9.76 1,099,415
2020-05-05 $13.72 $13.88 $12.96 $13.23 $10.04 867,203
2020-05-04 $13.01 $13.69 $12.67 $13.32 $10.11 1,318,944
2020-05-01 $14.45 $14.58 $13.26 $13.50 $9.90 1,301,495
2020-04-30 $14.74 $15.39 $14.31 $14.69 $10.78 2,503,547
2020-04-29 $14.50 $15.36 $14.32 $15.25 $11.19 1,948,034
2020-04-28 $13.92 $14.75 $13.80 $14.13 $10.37 1,808,363
2020-04-27 $13.86 $13.94 $13.05 $13.60 $9.98 1,314,757
2020-04-24 $13.17 $13.94 $13.17 $13.48 $9.89 2,634,842
2020-04-23 $12.05 $13.10 $11.82 $13.02 $9.55 1,679,698
2020-04-22 $11.48 $11.74 $11.03 $11.63 $8.53 1,264,491
2020-04-21 $11.25 $11.56 $10.73 $11.10 $8.14 1,285,537
2020-04-20 $10.51 $12.08 $10.08 $11.37 $8.34 1,768,900
2020-04-17 $10.91 $11.65 $10.71 $11.59 $8.50 3,850,434
2020-04-16 $10.79 $11.02 $10.51 $10.51 $7.71 1,162,649
2020-04-15 $11.23 $11.65 $10.69 $10.81 $7.93 1,698,932
2020-04-14 $11.00 $11.82 $11.00 $11.80 $8.66 1,630,067
2020-04-13 $11.76 $12.05 $10.80 $11.07 $8.12 1,297,257
2020-04-09 $10.86 $11.84 $10.58 $11.27 $8.27 1,993,978
2020-04-08 $10.55 $10.95 $9.81 $10.34 $7.59 1,595,975
2020-04-07 $10.38 $11.14 $10.13 $10.26 $7.53 1,466,736
2020-04-06 $9.50 $10.72 $9.35 $9.93 $7.28 1,181,425
2020-04-03 $10.38 $10.60 $8.63 $9.20 $6.75 2,731,589
2020-04-02 $10.01 $11.62 $9.52 $10.01 $7.34 2,526,096
2020-04-01 $9.54 $9.77 $8.72 $9.67 $7.09 1,573,871
2020-03-31 $8.86 $10.03 $8.76 $9.98 $7.32 3,565,762
2020-03-30 $9.43 $9.45 $8.45 $8.76 $6.43 1,456,587
2020-03-27 $9.64 $9.68 $9.10 $9.53 $6.99 1,885,848
2020-03-26 $9.75 $10.41 $8.96 $10.00 $7.34 1,595,293
2020-03-25 $9.29 $10.07 $8.53 $9.50 $6.97 2,122,860
2020-03-24 $9.52 $9.75 $8.73 $9.02 $6.62 2,121,142
2020-03-23 $9.60 $9.74 $7.57 $8.75 $6.42 1,996,273
2020-03-20 $8.79 $12.88 $8.76 $9.96 $7.31 7,485,230
2020-03-19 $7.57 $10.50 $7.03 $8.60 $6.31 3,530,534
2020-03-18 $8.04 $8.40 $5.70 $7.51 $5.51 2,778,450
2020-03-17 $9.25 $9.45 $7.75 $8.79 $6.45 1,965,933
2020-03-16 $9.50 $9.91 $8.59 $9.00 $6.60 1,714,293
2020-03-13 $10.30 $11.25 $9.56 $11.03 $8.09 1,580,022
2020-03-12 $11.67 $11.67 $9.29 $9.49 $6.96 1,892,773
2020-03-11 $12.10 $13.00 $11.38 $12.22 $8.96 2,198,938
2020-03-10 $12.06 $13.12 $10.00 $12.50 $9.17 2,622,933
2020-03-09 $13.05 $13.46 $10.00 $10.97 $8.05 2,433,365
2020-03-06 $15.92 $15.92 $14.82 $15.10 $11.08 2,303,336
2020-03-05 $16.14 $16.60 $16.05 $16.09 $11.80 1,403,924
2020-03-04 $16.53 $16.82 $16.19 $16.36 $12.00 829,625
2020-03-03 $17.03 $17.15 $16.27 $16.27 $11.94 859,434
2020-03-02 $17.38 $17.55 $16.77 $16.99 $12.46 1,048,924
2020-02-28 $15.95 $17.11 $15.81 $17.11 $12.55 2,562,593
2020-02-27 $16.63 $16.72 $16.01 $16.30 $11.96 1,803,695
2020-02-26 $17.44 $17.51 $16.88 $16.90 $12.40 1,513,140
2020-02-25 $18.51 $18.51 $17.34 $17.48 $12.82 1,159,264
2020-02-24 $18.10 $18.62 $17.95 $18.47 $13.55 769,813
2020-02-21 $18.40 $18.68 $18.11 $18.43 $13.52 1,483,907
2020-02-20 $18.87 $19.03 $18.45 $18.51 $13.58 1,717,854
2020-02-19 $19.45 $19.46 $18.74 $18.84 $13.82 917,123
2020-02-18 $19.39 $19.50 $19.31 $19.41 $14.24 976,044
2020-02-14 $19.90 $19.94 $19.37 $19.46 $14.28 425,481
2020-02-13 $20.40 $20.59 $19.81 $19.83 $14.55 564,728
2020-02-12 $20.40 $20.60 $20.24 $20.45 $15.00 676,206
2020-02-11 $20.02 $20.35 $19.86 $20.29 $14.88 633,678
2020-02-10 $20.18 $20.19 $19.79 $19.95 $14.63 622,228
2020-02-07 $20.35 $20.46 $20.05 $20.24 $14.85 404,592
2020-02-06 $20.78 $20.78 $20.23 $20.44 $14.99 773,806
2020-02-05 $20.63 $21.01 $20.55 $20.77 $15.24 744,503
2020-02-04 $19.91 $20.63 $19.86 $20.53 $15.06 906,315
2020-02-03 $19.55 $19.78 $19.47 $19.75 $14.49 572,673
2020-01-31 $19.98 $20.07 $19.55 $19.65 $14.41 537,737
2020-01-30 $20.67 $20.70 $20.15 $20.53 $14.72 899,230
2020-01-29 $20.63 $20.85 $20.56 $20.64 $14.79 1,046,843
2020-01-28 $20.96 $20.96 $20.55 $20.62 $14.78 549,709
2020-01-27 $21.12 $21.12 $20.70 $20.93 $15.00 587,824
2020-01-24 $21.45 $21.53 $21.09 $21.31 $15.27 802,485
2020-01-23 $21.65 $21.87 $21.14 $21.47 $15.39 602,033
2020-01-22 $21.93 $22.02 $21.60 $21.65 $15.52 1,068,290
2020-01-21 $22.27 $22.27 $21.88 $21.95 $15.73 1,587,879
2020-01-17 $22.17 $22.25 $21.88 $22.23 $15.93 1,630,921
2020-01-16 $22.44 $22.60 $22.05 $22.14 $15.87 783,888
2020-01-15 $22.67 $22.70 $22.34 $22.42 $16.07 1,143,216
2020-01-14 $22.01 $22.70 $21.95 $22.70 $16.27 913,938
2020-01-13 $21.74 $22.11 $21.64 $22.00 $15.77 1,089,782
2020-01-10 $21.33 $21.71 $21.20 $21.65 $15.52 1,186,528
2020-01-09 $21.37 $21.62 $21.15 $21.42 $15.35 1,162,366
2020-01-08 $21.31 $21.49 $21.16 $21.45 $15.38 1,109,633
2020-01-07 $20.87 $21.41 $20.87 $21.30 $15.27 824,428
2020-01-06 $21.00 $21.22 $20.90 $21.19 $15.19 1,612,445
2020-01-03 $20.42 $20.91 $20.27 $20.89 $14.97 1,032,557
2020-01-02 $20.30 $20.37 $20.05 $20.25 $14.52 732,540
2019-12-31 $19.92 $20.35 $19.92 $20.21 $14.49 636,612
2019-12-30 $20.24 $20.45 $19.96 $19.96 $14.31 816,914
2019-12-27 $20.62 $20.62 $20.05 $20.24 $14.51 502,711
2019-12-26 $20.23 $20.68 $20.22 $20.56 $14.74 673,235
2019-12-24 $20.25 $20.31 $19.98 $20.24 $14.51 384,764
2019-12-23 $19.78 $20.31 $19.71 $20.20 $14.48 1,156,292
2019-12-20 $19.84 $19.99 $19.61 $19.70 $14.12 3,576,556
2019-12-19 $20.16 $20.38 $19.81 $19.82 $14.21 1,050,725
2019-12-18 $20.00 $20.47 $19.93 $20.23 $14.50 1,075,386
2019-12-17 $20.15 $20.33 $19.88 $20.00 $14.34 897,018
2019-12-16 $20.08 $20.42 $20.03 $20.15 $14.44 887,511
2019-12-13 $20.35 $20.47 $19.87 $20.01 $14.34 574,311
2019-12-12 $20.23 $20.83 $20.23 $20.32 $14.57 669,134
2019-12-11 $20.23 $20.44 $20.10 $20.29 $14.54 644,879
2019-12-10 $20.09 $20.55 $20.08 $20.20 $14.48 982,752
2019-12-09 $19.74 $20.11 $19.53 $20.09 $14.40 598,965
2019-12-06 $19.47 $19.80 $19.45 $19.74 $14.15 492,364
2019-12-05 $19.90 $20.20 $19.42 $19.48 $13.96 954,944
2019-12-04 $19.89 $20.05 $19.58 $19.89 $14.26 561,597
2019-12-03 $19.50 $19.93 $19.43 $19.77 $14.17 674,441
2019-12-02 $19.71 $20.06 $19.55 $19.64 $14.08 636,483
2019-11-29 $19.61 $19.66 $19.41 $19.66 $14.09 273,733
2019-11-27 $19.77 $19.87 $19.35 $19.65 $14.09 627,176
2019-11-26 $20.32 $20.39 $19.77 $19.81 $14.20 462,046
2019-11-25 $20.20 $20.34 $20.00 $20.27 $14.53 399,689
2019-11-22 $20.31 $20.50 $20.13 $20.31 $14.56 460,587
2019-11-21 $19.90 $20.30 $19.72 $20.25 $14.52 593,633
2019-11-20 $19.69 $20.04 $19.62 $19.92 $14.28 457,279
2019-11-19 $19.85 $19.99 $19.70 $19.72 $14.14 460,803
2019-11-18 $19.98 $19.99 $19.63 $19.83 $14.21 644,524
2019-11-15 $19.83 $20.10 $19.57 $20.06 $14.38 675,904
2019-11-14 $19.69 $19.88 $19.45 $19.78 $14.18 749,966
2019-11-13 $19.47 $19.94 $19.47 $19.56 $14.02 668,649
2019-11-12 $19.94 $20.09 $19.44 $19.47 $13.96 794,246
2019-11-11 $20.30 $20.30 $19.84 $19.94 $14.29 596,563
2019-11-08 $20.47 $20.69 $20.25 $20.37 $14.60 666,073
2019-11-07 $20.63 $20.68 $20.31 $20.44 $14.65 575,999
2019-11-06 $20.46 $20.55 $20.22 $20.54 $14.72 537,153
2019-11-05 $20.86 $20.86 $19.91 $20.46 $14.67 666,160
2019-11-04 $20.44 $20.90 $20.32 $20.67 $14.82 900,927
2019-11-01 $20.51 $20.65 $19.85 $20.24 $14.51 587,613
2019-10-31 $20.30 $20.56 $20.22 $20.52 $14.39 1,114,280
2019-10-30 $20.40 $20.59 $20.25 $20.35 $14.27 807,286
2019-10-29 $20.36 $20.79 $20.20 $20.32 $14.25 597,230
2019-10-28 $20.81 $20.98 $20.30 $20.34 $14.27 457,654
2019-10-25 $20.83 $20.98 $20.71 $20.73 $14.54 376,944
2019-10-24 $20.80 $20.86 $20.57 $20.83 $14.61 386,988
2019-10-23 $20.50 $20.72 $20.50 $20.65 $14.48 500,795
2019-10-22 $20.73 $20.91 $20.51 $20.55 $14.41 419,112
2019-10-21 $20.90 $21.00 $20.71 $20.73 $14.54 513,487
2019-10-18 $20.92 $21.26 $20.87 $20.89 $14.65 355,502
2019-10-17 $20.75 $20.97 $20.56 $20.85 $14.62 311,800
2019-10-16 $20.67 $20.85 $20.55 $20.75 $14.55 362,945
2019-10-15 $20.93 $21.06 $20.66 $20.75 $14.55 378,177
2019-10-14 $20.80 $20.97 $20.60 $20.97 $14.71 536,971
2019-10-11 $21.03 $21.03 $20.81 $20.82 $14.60 374,349
2019-10-10 $20.60 $21.06 $20.60 $20.83 $14.61 502,048
2019-10-09 $21.25 $21.30 $20.56 $20.56 $14.42 522,696
2019-10-08 $21.01 $21.40 $20.97 $21.25 $14.90 1,030,503
2019-10-07 $20.89 $21.11 $20.74 $21.06 $14.77 716,443
2019-10-04 $20.66 $21.05 $20.63 $20.90 $14.66 775,492
2019-10-03 $20.33 $20.82 $20.23 $20.61 $14.46 826,659
2019-10-02 $20.19 $20.38 $19.88 $20.37 $14.29 1,184,078
2019-10-01 $20.51 $20.72 $20.25 $20.30 $14.24 299,740
2019-09-30 $20.12 $20.60 $20.10 $20.45 $14.34 713,626
2019-09-27 $20.31 $20.58 $20.16 $20.19 $14.16 677,729
2019-09-26 $20.24 $20.49 $20.08 $20.37 $14.29 673,639
2019-09-25 $20.38 $20.39 $19.94 $20.26 $14.21 554,908
2019-09-24 $20.44 $20.57 $20.09 $20.38 $14.29 626,433
2019-09-23 $20.42 $20.66 $20.40 $20.51 $14.39 616,325
2019-09-20 $21.25 $21.40 $20.40 $20.47 $14.36 6,583,111
2019-09-19 $21.51 $21.70 $20.90 $21.19 $14.86 1,121,061
2019-09-18 $21.35 $21.88 $21.27 $21.51 $15.09 1,058,450
2019-09-17 $21.49 $21.86 $21.22 $21.48 $15.07 1,142,676
2019-09-16 $21.39 $21.49 $20.92 $21.44 $15.04 1,354,851
2019-09-13 $19.63 $20.72 $19.63 $20.71 $14.53 1,586,504
2019-09-12 $19.66 $19.82 $19.32 $19.52 $13.69 571,877
2019-09-11 $19.71 $19.83 $19.61 $19.77 $13.87 456,348
2019-09-10 $19.71 $19.90 $19.48 $19.58 $13.73 302,610
2019-09-09 $19.27 $19.79 $19.17 $19.71 $13.82 360,436
2019-09-06 $19.04 $19.34 $18.85 $19.10 $13.40 432,759
2019-09-05 $19.23 $19.30 $19.01 $19.03 $13.35 272,022
2019-09-04 $19.17 $19.44 $18.97 $19.13 $13.42 677,990
2019-09-03 $19.05 $19.24 $18.90 $19.03 $13.35 361,485
2019-08-30 $19.03 $19.23 $18.53 $19.21 $13.47 1,048,668
2019-08-29 $19.47 $19.63 $18.93 $19.09 $13.39 929,509
2019-08-28 $19.22 $19.61 $18.92 $19.35 $13.57 1,504,158
2019-08-27 $19.16 $19.33 $18.71 $19.11 $13.40 595,378
2019-08-26 $19.14 $19.25 $18.63 $19.16 $13.44 1,218,515
2019-08-23 $20.09 $20.48 $18.98 $19.10 $13.40 1,382,221
2019-08-22 $21.06 $21.39 $20.10 $20.21 $14.17 913,072
2019-08-21 $21.14 $21.49 $20.94 $21.06 $14.77 443,380
2019-08-20 $21.02 $21.38 $20.86 $21.06 $14.77 825,430
2019-08-19 $21.30 $21.54 $21.24 $21.36 $14.98 1,008,886
2019-08-16 $20.61 $21.31 $20.61 $21.20 $14.87 436,623
2019-08-15 $20.52 $20.78 $20.37 $20.60 $14.45 587,831
2019-08-14 $20.46 $20.61 $20.30 $20.58 $14.43 420,954
2019-08-13 $20.38 $20.81 $20.22 $20.65 $14.48 372,684
2019-08-12 $20.04 $20.38 $19.65 $20.31 $14.24 738,247
2019-08-09 $20.30 $20.35 $19.85 $20.05 $14.06 620,228
2019-08-08 $20.55 $20.63 $20.13 $20.33 $14.26 618,467
2019-08-07 $20.53 $20.64 $20.18 $20.30 $14.24 1,007,128
2019-08-06 $21.05 $21.27 $20.41 $20.80 $14.59 596,416
2019-08-05 $20.57 $21.11 $20.01 $20.98 $14.71 1,532,528
2019-08-02 $20.72 $21.26 $20.61 $20.84 $14.62 360,561
2019-08-01 $21.55 $21.78 $21.08 $21.18 $14.55 539,397
2019-07-31 $21.69 $21.88 $21.38 $21.59 $14.84 437,511
2019-07-30 $21.61 $21.79 $21.00 $21.70 $14.91 672,283
2019-07-29 $21.70 $21.95 $21.23 $21.70 $14.91 2,786,462
2019-07-26 $21.77 $21.88 $21.59 $21.66 $14.88 499,196
2019-07-25 $21.61 $21.75 $21.53 $21.68 $14.90 722,623
2019-07-24 $21.59 $21.92 $21.56 $21.58 $14.83 302,392
2019-07-23 $21.74 $21.99 $21.58 $21.60 $14.84 350,636
2019-07-22 $21.38 $21.88 $21.37 $21.72 $14.93 872,578
2019-07-19 $21.25 $21.60 $21.21 $21.37 $14.69 546,115
2019-07-18 $21.15 $21.29 $21.04 $21.25 $14.60 1,091,414
2019-07-17 $21.00 $21.24 $20.79 $21.22 $14.58 841,602
2019-07-16 $21.22 $21.59 $21.18 $21.50 $14.77 543,053
2019-07-15 $21.28 $21.32 $21.07 $21.19 $14.56 309,606
2019-07-12 $21.43 $21.56 $21.16 $21.22 $14.58 542,226
2019-07-11 $21.21 $21.48 $20.92 $21.43 $14.73 678,825
2019-07-10 $20.95 $21.29 $20.88 $21.21 $14.58 427,826
2019-07-09 $21.31 $21.40 $20.80 $20.88 $14.35 625,156
2019-07-08 $21.50 $21.61 $21.27 $21.39 $14.70 411,611
2019-07-05 $21.04 $21.63 $21.01 $21.55 $14.81 405,006
2019-07-03 $20.93 $21.31 $20.76 $21.18 $14.55 281,179
2019-07-02 $20.69 $20.91 $20.60 $20.84 $14.32 390,214
2019-07-01 $20.82 $20.94 $20.58 $20.73 $14.25 487,114
2019-06-28 $20.40 $20.72 $20.18 $20.72 $14.24 499,934
2019-06-27 $20.33 $20.43 $20.19 $20.34 $13.98 286,947
2019-06-26 $20.06 $20.27 $20.01 $20.20 $13.88 445,774
2019-06-25 $20.21 $20.22 $19.88 $19.91 $13.68 507,706
2019-06-24 $20.15 $20.42 $20.10 $20.19 $13.87 613,108
2019-06-21 $20.10 $20.31 $19.99 $20.13 $13.83 1,315,267
2019-06-20 $20.10 $20.27 $19.94 $20.03 $13.76 573,766
2019-06-19 $19.95 $20.13 $19.79 $19.89 $13.67 509,390
2019-06-18 $19.89 $20.00 $19.75 $19.91 $13.68 468,152
2019-06-17 $19.82 $19.95 $19.53 $19.78 $13.59 424,617
2019-06-14 $20.00 $20.05 $19.74 $19.89 $13.67 675,954
2019-06-13 $19.91 $20.10 $19.78 $19.95 $13.71 408,375
2019-06-12 $19.71 $19.90 $19.61 $19.67 $13.52 739,364
2019-06-11 $20.12 $20.12 $19.36 $19.87 $13.65 929,041
2019-06-10 $20.41 $20.61 $20.14 $20.37 $14.00 409,826
2019-06-07 $20.22 $20.60 $20.05 $20.31 $13.96 661,290
2019-06-06 $20.68 $20.68 $19.80 $20.14 $13.84 1,404,342
2019-06-05 $20.94 $20.94 $20.46 $20.63 $14.18 555,490
2019-06-04 $21.25 $21.34 $20.86 $20.91 $14.37 414,138
2019-06-03 $21.14 $21.29 $20.99 $21.13 $14.52 269,244
2019-05-31 $20.77 $21.46 $20.77 $21.03 $14.45 563,829
2019-05-30 $21.50 $21.54 $20.79 $20.98 $14.42 585,993
2019-05-29 $21.10 $21.46 $20.62 $21.44 $14.73 806,302
2019-05-28 $21.76 $21.86 $21.21 $21.31 $14.64 1,142,604
2019-05-24 $21.45 $21.77 $21.27 $21.76 $14.95 763,626
2019-05-23 $21.42 $21.48 $21.10 $21.32 $14.65 1,115,159
2019-05-22 $21.60 $21.71 $21.46 $21.65 $14.88 723,408
2019-05-21 $21.15 $21.78 $21.15 $21.61 $14.85 1,219,337
2019-05-20 $21.11 $21.24 $20.95 $21.13 $14.52 641,330
2019-05-17 $21.22 $21.43 $21.07 $21.07 $14.48 515,674
2019-05-16 $21.00 $21.42 $20.95 $21.22 $14.58 583,740
2019-05-15 $20.50 $21.02 $20.40 $20.89 $14.36 475,892
2019-05-14 $20.35 $20.82 $20.30 $20.51 $14.09 759,864
2019-05-13 $20.14 $20.42 $19.75 $20.20 $13.88 613,005
2019-05-10 $20.10 $20.21 $19.71 $20.18 $13.87 577,183
2019-05-09 $20.07 $20.24 $19.79 $19.96 $13.72 362,794
2019-05-08 $19.99 $20.29 $19.89 $20.22 $13.90 704,549
2019-05-07 $19.71 $20.00 $19.62 $20.00 $13.74 427,617
2019-05-06 $19.77 $20.22 $19.71 $19.84 $13.63 384,491
2019-05-03 $19.75 $20.17 $19.61 $20.09 $13.81 637,644
2019-05-02 $20.21 $20.31 $19.83 $20.06 $13.51 1,126,655
2019-05-01 $20.20 $20.44 $19.92 $20.27 $13.65 642,766
2019-04-30 $20.96 $20.99 $20.11 $20.11 $13.54 700,739
2019-04-29 $20.91 $20.95 $20.77 $20.82 $14.02 431,131
2019-04-26 $20.79 $20.91 $20.70 $20.85 $14.04 312,099
2019-04-25 $20.92 $20.92 $20.55 $20.79 $14.00 404,996
2019-04-24 $20.84 $20.95 $20.69 $20.72 $13.95 692,011
2019-04-23 $20.91 $20.97 $20.68 $20.83 $14.02 838,976
2019-04-22 $20.55 $20.83 $20.51 $20.76 $13.98 608,856
2019-04-18 $20.35 $20.48 $20.15 $20.42 $13.75 511,646
2019-04-17 $20.50 $20.62 $20.25 $20.36 $13.71 386,773
2019-04-16 $20.57 $20.65 $20.42 $20.45 $13.77 330,026
2019-04-15 $20.79 $20.82 $20.43 $20.50 $13.80 580,083
2019-04-12 $21.00 $21.00 $20.67 $20.70 $13.94 527,248
2019-04-11 $20.43 $20.78 $20.35 $20.63 $13.89 824,887
2019-04-10 $20.49 $20.56 $20.17 $20.39 $13.73 557,780
2019-04-09 $20.70 $20.72 $20.31 $20.41 $13.74 359,217
2019-04-08 $20.95 $21.12 $20.67 $20.69 $13.93 435,129
2019-04-05 $20.64 $21.08 $20.63 $20.99 $14.13 943,418
2019-04-04 $20.69 $20.70 $20.32 $20.65 $13.90 550,929
2019-04-03 $20.82 $20.89 $20.62 $20.66 $13.91 744,943
2019-04-02 $20.69 $20.88 $20.57 $20.75 $13.97 508,779
2019-04-01 $20.54 $20.86 $20.48 $20.70 $13.94 1,050,507
2019-03-29 $20.20 $20.53 $20.12 $20.45 $13.77 1,267,225
2019-03-28 $20.00 $20.16 $19.86 $20.12 $13.55 555,009
2019-03-27 $19.61 $20.00 $19.49 $19.99 $13.46 1,415,798
2019-03-26 $19.33 $19.70 $19.33 $19.61 $13.20 444,733
2019-03-25 $19.52 $19.52 $19.10 $19.25 $12.96 361,899
2019-03-22 $19.80 $19.87 $19.54 $19.58 $13.18 645,330
2019-03-21 $19.61 $19.96 $19.50 $19.89 $13.39 787,967
2019-03-20 $19.62 $19.68 $19.49 $19.60 $13.20 438,811
2019-03-19 $19.41 $19.91 $19.39 $19.58 $13.18 614,762
2019-03-18 $19.22 $19.43 $19.18 $19.33 $13.01 524,572
2019-03-15 $19.16 $19.24 $18.74 $19.24 $12.95 1,414,051
2019-03-14 $18.97 $19.13 $18.77 $19.11 $12.87 259,343
2019-03-13 $19.05 $19.30 $18.84 $18.99 $12.79 648,442
2019-03-12 $19.03 $19.06 $18.53 $19.01 $12.80 1,013,871
2019-03-11 $18.72 $19.29 $18.49 $19.01 $12.80 2,307,230
2019-03-08 $18.36 $18.66 $18.17 $18.64 $12.55 410,211
2019-03-07 $18.18 $18.60 $18.15 $18.57 $12.50 405,135
2019-03-06 $18.13 $18.34 $18.01 $18.15 $12.22 290,909
2019-03-05 $18.46 $18.47 $18.13 $18.20 $12.25 895,717
2019-03-04 $18.34 $18.51 $18.15 $18.35 $12.35 631,847
2019-03-01 $17.99 $18.30 $17.97 $18.14 $12.21 563,742
2019-02-28 $17.96 $17.98 $17.56 $17.88 $12.04 1,589,790
2019-02-27 $18.29 $18.29 $17.75 $17.96 $12.09 1,110,402
2019-02-26 $18.33 $18.42 $18.05 $18.17 $12.23 428,283
2019-02-25 $18.44 $18.61 $18.27 $18.33 $12.34 586,604
2019-02-22 $19.10 $19.10 $18.44 $18.44 $12.42 618,457
2019-02-21 $19.49 $19.50 $18.86 $18.94 $12.75 686,583
2019-02-20 $19.68 $19.78 $19.38 $19.40 $13.06 801,616
2019-02-19 $19.28 $19.93 $19.28 $19.68 $13.25 773,730
2019-02-15 $19.48 $19.52 $19.15 $19.42 $13.08 530,044
2019-02-14 $19.00 $19.38 $18.83 $19.32 $13.01 794,036
2019-02-13 $19.26 $19.42 $18.84 $18.90 $12.73 798,135
2019-02-12 $18.99 $19.17 $18.77 $19.12 $12.87 508,430
2019-02-11 $18.85 $19.09 $18.72 $18.76 $12.63 364,612
2019-02-08 $19.00 $19.13 $18.50 $18.85 $12.69 470,689
2019-02-07 $19.28 $19.62 $18.85 $18.98 $12.78 713,258
2019-02-06 $19.53 $19.63 $19.28 $19.49 $13.12 438,867
2019-02-05 $19.68 $19.70 $19.43 $19.58 $13.18 370,339
2019-02-04 $19.39 $19.99 $19.13 $19.65 $13.23 965,884
2019-02-01 $19.99 $20.03 $19.40 $19.51 $13.14 989,486
2019-01-31 $20.75 $20.76 $20.18 $20.32 $13.41 737,647
2019-01-30 $20.57 $20.85 $20.31 $20.67 $13.64 2,791,444
2019-01-29 $20.53 $21.13 $20.35 $20.55 $13.56 1,359,334
2019-01-28 $20.50 $20.77 $20.15 $20.52 $13.54 1,208,875
2019-01-25 $20.03 $20.65 $20.03 $20.65 $13.62 795,017
2019-01-24 $19.73 $20.05 $19.57 $19.95 $13.16 484,447
2019-01-23 $19.70 $19.89 $19.57 $19.72 $13.01 896,920
2019-01-22 $19.81 $19.86 $19.45 $19.52 $12.88 1,019,764
2019-01-18 $19.68 $19.86 $19.44 $19.85 $13.10 395,870
2019-01-17 $19.27 $19.52 $19.15 $19.52 $12.88 783,726
2019-01-16 $18.94 $19.38 $18.80 $19.32 $12.75 442,531
2019-01-15 $18.54 $18.87 $18.50 $18.87 $12.45 940,669
2019-01-14 $18.56 $18.76 $18.26 $18.35 $12.11 1,452,132
2019-01-11 $19.06 $19.17 $18.55 $18.62 $12.28 1,531,545
2019-01-10 $19.37 $19.45 $18.88 $19.12 $12.61 1,052,767
2019-01-09 $19.79 $19.95 $19.43 $19.48 $12.85 893,882
2019-01-08 $19.41 $19.96 $19.38 $19.72 $13.01 945,925
2019-01-07 $18.96 $19.56 $18.80 $19.29 $12.73 659,369
2019-01-04 $17.82 $18.96 $17.82 $18.78 $12.39 1,430,774
2019-01-03 $17.16 $17.80 $17.14 $17.49 $11.54 699,874
2019-01-02 $16.25 $17.58 $16.23 $17.12 $11.30 735,871
2018-12-31 $16.35 $16.50 $16.01 $16.41 $10.83 1,437,272
2018-12-28 $16.60 $16.73 $15.86 $16.33 $10.77 2,124,753
2018-12-27 $17.27 $17.49 $16.21 $16.55 $10.92 2,036,162
2018-12-26 $16.93 $17.57 $16.64 $17.57 $11.59 1,411,998
2018-12-24 $17.57 $17.58 $16.79 $16.86 $11.12 541,705
2018-12-21 $18.35 $18.57 $17.52 $17.67 $11.66 1,573,006
2018-12-20 $18.93 $19.26 $18.25 $18.32 $12.09 1,168,631
2018-12-19 $18.89 $19.58 $18.83 $19.19 $12.66 1,993,803
2018-12-18 $19.18 $19.31 $18.44 $18.76 $12.38 941,536
2018-12-17 $19.82 $19.95 $18.78 $19.10 $12.60 1,196,365
2018-12-14 $19.68 $20.29 $19.68 $19.92 $13.14 2,233,186
2018-12-13 $19.31 $19.92 $19.21 $19.91 $13.14 1,320,425
2018-12-12 $19.51 $19.70 $19.20 $19.31 $12.74 790,436
2018-12-11 $19.23 $19.55 $18.98 $19.43 $12.82 900,026
2018-12-10 $19.40 $19.40 $18.75 $19.11 $12.61 1,056,737
2018-12-07 $20.34 $20.66 $19.45 $19.48 $12.85 1,003,915
2018-12-06 $19.17 $20.14 $18.74 $20.13 $13.28 1,012,000
2018-12-04 $19.81 $19.90 $19.31 $19.37 $12.78 610,986
2018-12-03 $19.03 $19.99 $19.01 $19.81 $13.07 1,102,785
2018-11-30 $19.36 $19.45 $18.68 $18.84 $12.43 1,284,715
2018-11-29 $18.97 $19.64 $18.85 $19.46 $12.84 753,944
2018-11-28 $19.09 $19.10 $18.69 $18.88 $12.46 2,463,499
2018-11-27 $19.09 $19.46 $18.96 $19.00 $12.54 797,787
2018-11-26 $19.28 $19.52 $19.12 $19.23 $12.69 465,493
2018-11-23 $18.98 $19.39 $18.80 $19.15 $12.63 152,339
2018-11-21 $18.82 $19.60 $18.77 $19.25 $12.70 629,931
2018-11-20 $18.96 $18.97 $18.32 $18.73 $12.36 749,856
2018-11-19 $18.99 $19.20 $18.76 $19.11 $12.61 616,745
2018-11-16 $19.02 $19.05 $18.71 $18.98 $12.52 454,973
2018-11-15 $18.83 $19.08 $18.63 $18.96 $12.51 340,682
2018-11-14 $19.18 $19.18 $18.63 $18.85 $12.44 562,147
2018-11-13 $19.38 $19.61 $18.97 $18.98 $12.52 478,869
2018-11-12 $19.66 $19.66 $19.30 $19.33 $12.75 407,102
2018-11-09 $19.53 $19.70 $19.38 $19.55 $12.90 738,527
2018-11-08 $18.95 $19.82 $18.80 $19.63 $12.95 1,287,258
2018-11-07 $19.05 $19.20 $18.59 $18.96 $12.51 1,494,786
2018-11-06 $19.02 $19.19 $18.60 $18.80 $12.40 1,103,941
2018-11-05 $19.75 $19.87 $19.02 $19.02 $12.55 1,330,064
2018-11-02 $20.17 $20.59 $19.52 $19.65 $12.96 1,540,631
2018-11-01 $20.57 $20.69 $20.18 $20.31 $13.14 505,026
2018-10-31 $20.44 $20.86 $20.44 $20.44 $13.23 613,475
2018-10-30 $20.23 $20.73 $20.10 $20.33 $13.16 320,968
2018-10-29 $20.93 $21.03 $19.92 $20.28 $13.12 728,307
2018-10-26 $20.94 $21.04 $20.50 $20.74 $13.42 454,694
2018-10-25 $21.00 $21.32 $20.74 $21.19 $13.71 782,092
2018-10-24 $21.15 $21.49 $20.66 $20.67 $13.38 715,189
2018-10-23 $21.21 $21.36 $20.94 $21.20 $13.72 435,605
2018-10-22 $21.20 $21.55 $21.11 $21.50 $13.91 523,431
2018-10-19 $21.16 $21.45 $20.93 $21.17 $13.70 767,463
2018-10-18 $20.91 $21.39 $20.89 $21.07 $13.64 812,397
2018-10-17 $21.69 $21.69 $21.03 $21.04 $13.62 559,466
2018-10-16 $20.90 $21.78 $20.80 $21.66 $14.02 576,818
2018-10-15 $20.75 $21.12 $20.67 $20.84 $13.49 430,739
2018-10-12 $21.52 $21.52 $20.58 $20.78 $13.45 999,971
2018-10-11 $21.70 $21.89 $21.25 $21.26 $13.76 737,538
2018-10-10 $21.88 $22.05 $21.75 $21.80 $14.11 398,505
2018-10-09 $21.93 $22.11 $21.70 $21.88 $14.16 646,532
2018-10-08 $21.91 $22.16 $21.73 $21.90 $14.17 378,678
2018-10-05 $21.68 $22.03 $21.62 $21.90 $14.17 197,861
2018-10-04 $21.89 $21.93 $21.65 $21.71 $14.05 259,889
2018-10-03 $22.09 $22.40 $21.85 $21.91 $14.18 658,638
2018-10-02 $22.26 $22.28 $22.00 $22.03 $14.26 373,188
2018-10-01 $21.50 $22.35 $21.50 $22.25 $14.40 474,349
2018-09-28 $21.30 $21.71 $21.26 $21.38 $13.84 782,861
2018-09-27 $21.17 $21.35 $20.91 $21.31 $13.79 691,951
2018-09-26 $21.53 $21.53 $21.05 $21.17 $13.70 604,409
2018-09-25 $21.85 $21.85 $21.32 $21.59 $13.97 573,771
2018-09-24 $21.95 $21.97 $21.50 $21.67 $14.02 492,426
2018-09-21 $22.01 $22.01 $21.80 $21.89 $14.17 604,878
2018-09-20 $21.91 $22.07 $21.72 $21.98 $14.23 727,176
2018-09-19 $21.99 $21.99 $21.78 $21.86 $14.15 490,464
2018-09-18 $21.82 $22.01 $21.66 $21.92 $14.19 756,630
2018-09-17 $21.54 $21.82 $21.50 $21.75 $14.08 1,215,956
2018-09-14 $22.04 $22.04 $21.53 $21.54 $13.94 875,107
2018-09-13 $22.18 $22.27 $21.95 $22.01 $14.24 518,651
2018-09-12 $22.48 $22.59 $22.19 $22.24 $14.39 535,437
2018-09-11 $22.37 $22.48 $22.27 $22.41 $14.50 542,557
2018-09-10 $22.37 $22.40 $22.19 $22.33 $14.45 726,339
2018-09-07 $22.26 $22.48 $22.04 $22.31 $14.44 486,086
2018-09-06 $22.59 $22.61 $22.23 $22.30 $14.43 557,186
2018-09-05 $22.64 $22.65 $22.24 $22.57 $14.61 359,750
2018-09-04 $22.37 $22.75 $22.11 $22.63 $14.65 587,568
2018-08-31 $22.49 $22.49 $22.20 $22.37 $14.48 410,720
2018-08-30 $22.63 $22.63 $22.30 $22.54 $14.59 284,406
2018-08-29 $22.72 $22.77 $22.45 $22.63 $14.65 623,292
2018-08-28 $23.16 $23.25 $22.70 $22.75 $14.72 423,809
2018-08-27 $23.38 $23.40 $22.96 $23.17 $15.00 447,922
2018-08-24 $23.49 $23.63 $23.24 $23.38 $15.13 496,180
2018-08-23 $23.45 $23.46 $23.30 $23.40 $15.14 353,923
2018-08-22 $23.44 $23.72 $23.31 $23.50 $15.21 865,429
2018-08-21 $23.62 $23.73 $23.33 $23.40 $15.14 572,231
2018-08-20 $23.43 $23.63 $23.22 $23.55 $15.24 321,742
2018-08-17 $23.18 $24.10 $22.93 $23.38 $15.13 923,963
2018-08-16 $22.51 $25.08 $22.48 $23.09 $14.94 468,246
2018-08-15 $22.58 $22.67 $22.18 $22.49 $14.56 747,537
2018-08-14 $22.49 $22.90 $22.48 $22.73 $14.71 397,676
2018-08-13 $22.66 $22.72 $22.12 $22.38 $14.48 1,016,489
2018-08-10 $22.20 $23.18 $22.16 $22.59 $14.62 4,489,809
2018-08-09 $21.94 $22.23 $21.79 $22.18 $14.35 1,559,172
2018-08-08 $21.61 $22.10 $21.46 $21.85 $14.14 1,280,113
2018-08-07 $21.91 $22.15 $21.58 $21.69 $14.04 1,245,231
2018-08-06 $21.70 $22.06 $21.67 $21.78 $14.10 953,996
2018-08-03 $22.00 $22.19 $21.57 $21.68 $14.03 692,075
2018-08-02 $22.67 $22.85 $21.65 $22.29 $14.19 1,802,804
2018-08-01 $22.66 $22.75 $22.22 $22.35 $14.22 1,033,378
2018-07-31 $23.10 $23.10 $22.67 $22.70 $14.45 504,481
2018-07-30 $23.02 $23.25 $22.89 $23.03 $14.66 845,897
2018-07-27 $23.89 $23.99 $22.70 $22.99 $14.63 1,397,496
2018-07-26 $23.79 $24.06 $23.72 $23.91 $15.22 1,257,332
2018-07-25 $23.50 $23.84 $23.15 $23.78 $15.14 828,092
2018-07-24 $23.75 $23.94 $23.33 $23.42 $14.91 661,612
2018-07-23 $23.55 $23.75 $23.40 $23.74 $15.11 645,354
2018-07-20 $23.66 $23.82 $23.38 $23.40 $14.89 617,383
2018-07-19 $23.65 $24.05 $23.54 $23.63 $15.04 1,230,080
2018-07-18 $22.38 $23.26 $22.27 $22.93 $14.59 1,436,311
2018-07-17 $22.55 $22.70 $22.25 $22.33 $14.21 592,036
2018-07-16 $22.85 $22.96 $22.57 $22.66 $14.42 402,565
2018-07-13 $22.89 $23.13 $22.89 $22.89 $14.57 547,237
2018-07-12 $22.61 $22.93 $22.27 $22.84 $14.54 385,979
2018-07-11 $22.50 $22.98 $22.40 $22.48 $14.31 395,947
2018-07-10 $22.93 $22.95 $22.54 $22.64 $14.41 286,844
2018-07-09 $22.94 $23.21 $22.70 $22.70 $14.45 411,090
2018-07-06 $22.56 $22.94 $22.56 $22.88 $14.56 349,231
2018-07-05 $22.43 $22.75 $22.41 $22.56 $14.36 377,791
2018-07-03 $22.38 $22.84 $22.30 $22.37 $14.24 286,871
2018-07-02 $22.18 $22.49 $21.92 $22.30 $14.19 516,461
2018-06-29 $21.98 $22.35 $21.74 $22.18 $14.12 552,139
2018-06-28 $21.91 $22.30 $21.43 $21.95 $13.97 578,206
2018-06-27 $22.35 $22.50 $21.85 $21.86 $13.91 1,045,413
2018-06-26 $21.79 $22.37 $21.68 $22.34 $14.22 790,506
2018-06-25 $22.26 $22.26 $21.64 $21.76 $13.85 488,344
2018-06-22 $22.74 $23.10 $22.15 $22.35 $14.22 1,183,785
2018-06-21 $22.41 $22.55 $22.23 $22.44 $14.28 470,765
2018-06-20 $22.24 $22.66 $22.05 $22.52 $14.33 473,652
2018-06-19 $22.02 $22.44 $22.00 $22.14 $14.09 1,135,388
2018-06-18 $22.00 $22.36 $22.00 $22.20 $14.13 568,830
2018-06-15 $22.57 $22.60 $22.01 $22.07 $14.05 1,117,331
2018-06-14 $23.01 $23.11 $22.59 $22.70 $14.45 529,922
2018-06-13 $23.69 $23.69 $23.04 $23.05 $14.67 517,160
2018-06-12 $24.03 $24.13 $23.63 $23.78 $15.14 576,638
2018-06-11 $23.48 $24.01 $23.39 $23.95 $15.24 930,247
2018-06-08 $23.66 $23.82 $23.30 $23.58 $15.01 1,089,145
2018-06-07 $23.35 $23.80 $23.29 $23.73 $15.10 603,329
2018-06-06 $23.08 $23.24 $22.81 $23.24 $14.79 1,160,838
2018-06-05 $22.78 $23.28 $22.78 $23.09 $14.70 1,146,597
2018-06-04 $22.85 $23.09 $22.62 $22.80 $14.51 666,169
2018-06-01 $22.46 $23.01 $22.44 $22.68 $14.44 1,619,875
2018-05-31 $22.25 $22.62 $22.17 $22.39 $14.25 1,554,133
2018-05-30 $22.39 $22.64 $22.36 $22.45 $14.29 733,170
2018-05-29 $22.69 $22.82 $22.37 $22.39 $14.25 466,923
2018-05-25 $22.91 $22.94 $22.34 $22.73 $14.47 667,765
2018-05-24 $23.47 $23.47 $22.85 $23.00 $14.64 460,649
2018-05-23 $23.55 $23.77 $23.35 $23.56 $15.00 648,030
2018-05-22 $24.14 $24.14 $23.64 $23.75 $15.12 1,169,428
2018-05-21 $24.01 $24.02 $23.47 $24.00 $15.28 707,570
2018-05-18 $23.98 $24.08 $23.79 $23.88 $15.20 495,422
2018-05-17 $23.90 $24.37 $23.90 $24.05 $15.31 984,088
2018-05-16 $23.54 $23.88 $23.41 $23.83 $15.17 804,399
2018-05-15 $23.59 $23.74 $23.34 $23.63 $15.04 1,751,818
2018-05-14 $22.81 $23.63 $22.81 $23.61 $15.03 993,832
2018-05-11 $23.00 $23.10 $22.58 $22.77 $14.49 950,894
2018-05-10 $22.75 $23.04 $22.50 $22.92 $14.59 1,439,397
2018-05-09 $22.02 $22.72 $22.00 $22.46 $14.29 768,825
2018-05-08 $22.03 $22.13 $21.45 $21.90 $13.94 678,648
2018-05-07 $21.79 $22.42 $21.79 $22.18 $14.12 397,795
2018-05-04 $21.42 $21.89 $21.40 $21.83 $13.89 331,832
2018-05-03 $21.46 $21.97 $21.46 $21.66 $13.57 714,130
2018-05-02 $21.76 $21.95 $21.47 $21.55 $13.50 1,548,462
2018-05-01 $21.52 $21.91 $21.47 $21.73 $13.61 473,109
2018-04-30 $21.68 $22.04 $21.46 $21.59 $13.53 521,410
2018-04-27 $21.50 $21.71 $21.31 $21.66 $13.57 281,205
2018-04-26 $21.67 $21.79 $21.28 $21.57 $13.51 610,378
2018-04-25 $21.15 $21.60 $21.06 $21.56 $13.51 650,446
2018-04-24 $21.80 $21.80 $21.15 $21.23 $13.30 501,869
2018-04-23 $21.40 $21.99 $21.40 $21.75 $13.63 1,473,560
2018-04-20 $21.75 $21.95 $21.38 $21.53 $13.49 545,243
2018-04-19 $22.19 $22.31 $21.52 $21.53 $13.49 857,299
2018-04-18 $22.49 $22.77 $22.08 $22.18 $13.90 1,374,633
2018-04-17 $21.73 $22.93 $21.70 $22.28 $13.96 2,060,030
2018-04-16 $20.59 $21.79 $20.43 $21.73 $13.61 987,151
2018-04-13 $20.75 $21.04 $20.50 $20.65 $12.94 380,288
2018-04-12 $21.29 $21.31 $20.71 $20.79 $13.02 560,679
2018-04-11 $20.76 $21.32 $20.76 $21.27 $13.33 971,577
2018-04-10 $20.37 $21.20 $20.30 $20.88 $13.08 1,568,679
2018-04-09 $20.29 $20.48 $19.97 $20.30 $12.72 827,621
2018-04-06 $20.23 $20.34 $19.42 $20.28 $12.70 1,173,176
2018-04-05 $20.59 $20.82 $20.31 $20.40 $12.78 534,787
2018-04-04 $20.25 $20.82 $20.14 $20.59 $12.90 435,148
2018-04-03 $20.77 $20.77 $20.27 $20.56 $12.88 871,020
2018-04-02 $21.05 $21.12 $20.41 $20.76 $13.01 1,544,430
2018-03-29 $20.76 $21.21 $20.63 $21.05 $13.19 764,076
2018-03-28 $20.09 $20.96 $20.08 $20.63 $12.92 639,475
2018-03-27 $20.77 $21.13 $20.26 $20.64 $12.93 711,225
2018-03-26 $21.20 $21.34 $20.29 $20.76 $13.01 949,932
2018-03-23 $21.18 $21.40 $20.86 $21.04 $13.18 992,809
2018-03-22 $22.00 $22.14 $21.00 $21.12 $13.23 1,887,867
2018-03-21 $22.45 $22.63 $22.16 $22.18 $13.90 1,265,103
2018-03-20 $22.81 $23.21 $22.01 $22.41 $14.04 1,369,892
2018-03-19 $24.22 $24.38 $22.21 $22.78 $14.27 1,382,016
2018-03-16 $24.22 $24.81 $24.18 $24.39 $15.28 4,263,270
2018-03-15 $24.84 $25.19 $22.51 $24.19 $15.15 2,181,526
2018-03-14 $25.47 $25.50 $24.84 $24.89 $15.59 464,110
2018-03-13 $25.58 $25.78 $25.35 $25.40 $15.91 1,412,160
2018-03-12 $25.32 $25.76 $25.32 $25.63 $16.06 1,372,906
2018-03-09 $25.28 $25.50 $25.07 $25.29 $15.84 1,150,816
2018-03-08 $24.98 $25.19 $24.79 $25.09 $15.72 486,087
2018-03-07 $24.85 $25.27 $24.76 $24.91 $15.61 956,877
2018-03-06 $24.95 $25.02 $24.68 $25.01 $15.67 641,078
2018-03-05 $24.65 $25.36 $24.53 $24.78 $15.52 1,037,330
2018-03-02 $24.58 $24.83 $24.38 $24.74 $15.50 1,484,046
2018-03-01 $24.04 $25.07 $24.02 $24.70 $15.47 1,619,457
2018-02-28 $24.62 $24.94 $24.05 $24.05 $15.07 1,521,631
2018-02-27 $25.09 $25.09 $24.54 $24.65 $15.44 830,264
2018-02-26 $24.65 $24.92 $23.95 $24.45 $15.32 1,287,851
2018-02-23 $24.11 $24.42 $23.87 $24.24 $15.19 1,605,254
2018-02-22 $25.00 $25.24 $23.99 $24.05 $15.07 1,160,617
2018-02-21 $25.46 $25.65 $24.85 $24.91 $15.61 594,269
2018-02-20 $25.33 $25.95 $25.33 $25.44 $15.94 1,105,237
2018-02-16 $25.59 $25.75 $25.11 $25.47 $15.96 1,327,000
2018-02-15 $26.10 $26.17 $25.35 $25.64 $16.06 1,174,761
2018-02-14 $25.90 $26.07 $25.60 $25.86 $16.20 513,302
2018-02-13 $25.95 $26.43 $25.80 $26.04 $16.31 715,775
2018-02-12 $25.95 $26.13 $25.43 $26.01 $16.29 475,702
2018-02-09 $26.25 $26.30 $25.00 $25.61 $16.04 1,169,189
2018-02-08 $26.66 $26.88 $25.95 $26.00 $16.29 854,232
2018-02-07 $26.74 $26.98 $26.52 $26.57 $16.65 1,024,597
2018-02-06 $26.00 $26.93 $25.95 $26.66 $16.70 2,529,499
2018-02-05 $26.02 $26.94 $25.93 $26.25 $16.45 3,189,796
2018-02-02 $26.72 $26.95 $26.08 $26.19 $16.41 9,422,659
2018-02-01 $28.79 $29.19 $28.55 $29.03 $17.96 537,385
2018-01-31 $28.51 $28.80 $28.43 $28.63 $17.71 456,202
2018-01-30 $28.98 $29.13 $28.21 $28.42 $17.58 491,402
2018-01-29 $29.71 $29.79 $29.09 $29.20 $18.06 416,055
2018-01-26 $29.55 $29.81 $29.26 $29.79 $18.43 286,253
2018-01-25 $29.91 $30.27 $29.30 $29.56 $18.29 303,319
2018-01-24 $30.16 $30.36 $29.75 $29.76 $18.41 489,864
2018-01-23 $30.36 $30.47 $29.85 $30.15 $18.65 550,369
2018-01-22 $30.11 $30.62 $29.86 $30.46 $18.84 675,730
2018-01-19 $30.02 $30.25 $29.85 $30.13 $18.64 628,818
2018-01-18 $30.55 $30.77 $30.12 $30.16 $18.66 434,138
2018-01-17 $30.42 $30.66 $29.82 $30.65 $18.96 700,074
2018-01-16 $30.69 $31.19 $30.40 $30.74 $19.02 970,603
2018-01-12 $30.16 $30.60 $29.92 $30.53 $18.89 679,706
2018-01-11 $30.04 $30.35 $29.79 $30.15 $18.65 727,634
2018-01-10 $30.26 $30.46 $29.76 $29.92 $18.51 330,861
2018-01-09 $30.46 $30.69 $30.12 $30.22 $18.69 355,226
2018-01-08 $30.06 $30.74 $29.87 $30.45 $18.84 795,137
2018-01-05 $30.31 $30.49 $29.89 $30.09 $18.61 541,186
2018-01-04 $30.70 $30.81 $29.92 $30.38 $18.79 978,191
2018-01-03 $30.10 $30.97 $30.03 $30.63 $18.95 670,002
2018-01-02 $29.89 $30.48 $29.85 $30.04 $18.58 408,717
2017-12-29 $29.72 $29.95 $29.36 $29.82 $18.45 352,646
2017-12-28 $29.35 $29.71 $29.08 $29.63 $18.33 418,909
2017-12-27 $29.48 $29.62 $29.14 $29.27 $18.11 319,609
2017-12-26 $29.28 $29.65 $29.24 $29.46 $18.22 321,317
2017-12-22 $28.67 $29.33 $28.54 $29.26 $18.10 374,719
2017-12-21 $28.33 $29.25 $28.01 $28.77 $17.80 395,332
2017-12-20 $28.82 $28.82 $27.95 $28.40 $17.57 600,840
2017-12-19 $28.81 $28.91 $28.49 $28.68 $17.74 371,728
2017-12-18 $28.50 $29.35 $28.44 $28.74 $17.78 411,437
2017-12-15 $28.21 $28.59 $28.00 $28.43 $17.59 1,632,655
2017-12-14 $28.19 $28.60 $27.99 $28.16 $17.42 394,781
2017-12-13 $28.00 $28.49 $27.60 $28.30 $17.51 701,017
2017-12-12 $27.77 $28.26 $27.61 $27.83 $17.22 418,124
2017-12-11 $26.87 $27.81 $26.65 $27.77 $17.18 385,814
2017-12-08 $27.01 $27.25 $26.52 $26.82 $16.59 499,687
2017-12-07 $26.56 $26.93 $26.50 $26.85 $16.61 464,644
2017-12-06 $27.24 $27.27 $26.49 $26.60 $16.46 407,012
2017-12-05 $26.84 $27.38 $26.81 $27.24 $16.85 443,648
2017-12-04 $27.88 $27.96 $26.73 $26.81 $16.58 516,040
2017-12-01 $27.20 $27.95 $27.11 $27.74 $17.16 636,889
2017-11-30 $25.85 $27.30 $25.85 $27.05 $16.73 1,138,951
2017-11-29 $25.39 $25.76 $25.33 $25.66 $15.87 472,815
2017-11-28 $25.36 $25.65 $25.15 $25.34 $15.68 478,221
2017-11-27 $25.75 $25.91 $25.32 $25.32 $15.66 581,454
2017-11-24 $25.95 $26.00 $25.61 $25.76 $15.94 70,949
2017-11-22 $25.75 $26.10 $25.54 $25.84 $15.98 267,421
2017-11-21 $26.46 $26.61 $25.66 $25.67 $15.88 536,007
2017-11-20 $25.51 $26.45 $25.31 $26.29 $16.26 574,656
2017-11-17 $25.50 $25.55 $25.11 $25.49 $15.77 581,127
2017-11-16 $25.78 $25.92 $25.38 $25.52 $15.79 252,556
2017-11-15 $25.54 $26.08 $25.14 $25.62 $15.85 406,055
2017-11-14 $25.88 $26.19 $25.51 $25.66 $15.87 301,675
2017-11-13 $26.94 $27.02 $25.94 $25.97 $16.07 343,983
2017-11-10 $27.28 $27.87 $26.99 $27.02 $16.71 256,586
2017-11-09 $27.16 $27.47 $27.13 $27.31 $16.89 307,811
2017-11-08 $27.68 $28.00 $27.15 $27.35 $16.92 257,326
2017-11-07 $27.28 $27.89 $27.11 $27.75 $17.17 530,974
2017-11-06 $26.36 $27.37 $26.27 $27.34 $16.91 318,871
2017-11-03 $26.28 $26.60 $25.55 $26.36 $16.31 509,881
2017-11-02 $26.04 $26.42 $25.60 $25.78 $15.95 350,969
2017-11-01 $25.62 $26.09 $25.54 $26.04 $16.11 462,952
2017-10-31 $25.35 $25.51 $25.01 $25.41 $15.72 547,878
2017-10-30 $25.36 $25.86 $25.33 $25.43 $15.73 292,584
2017-10-27 $25.96 $26.07 $25.52 $25.81 $15.77 718,311
2017-10-26 $25.60 $26.16 $24.68 $25.95 $15.85 1,087,604
2017-10-25 $26.43 $26.50 $25.48 $25.49 $15.57 783,924
2017-10-24 $26.58 $26.80 $26.18 $26.48 $16.18 385,210
2017-10-23 $27.11 $27.16 $26.26 $26.47 $16.17 421,373
2017-10-20 $27.31 $27.40 $27.00 $27.08 $16.55 226,412
2017-10-19 $26.44 $27.43 $26.44 $27.22 $16.63 292,894
2017-10-18 $26.97 $27.05 $26.47 $26.61 $16.26 228,735
2017-10-17 $27.04 $27.38 $26.97 $27.05 $16.53 147,005
2017-10-16 $27.86 $27.95 $26.99 $27.16 $16.59 327,189
2017-10-13 $28.16 $28.18 $27.59 $27.90 $17.05 191,855
2017-10-12 $27.89 $28.17 $27.72 $28.02 $17.12 105,517
2017-10-11 $27.84 $28.09 $27.82 $28.02 $17.12 162,631
2017-10-10 $28.32 $28.36 $27.85 $27.90 $17.05 89,991
2017-10-09 $28.50 $28.58 $28.10 $28.10 $17.17 103,783
2017-10-06 $28.22 $28.50 $27.84 $28.49 $17.41 258,246
2017-10-05 $28.16 $28.38 $28.01 $28.34 $17.31 148,810
2017-10-04 $28.07 $28.17 $27.73 $28.09 $17.16 179,429
2017-10-03 $27.81 $28.19 $27.69 $27.97 $17.09 341,602
2017-10-02 $27.68 $27.96 $27.50 $27.94 $17.07 539,118
2017-09-29 $28.10 $28.55 $27.65 $27.84 $17.01 998,454
2017-09-28 $27.72 $27.84 $27.46 $27.81 $16.99 173,188
2017-09-27 $27.80 $27.91 $27.57 $27.79 $16.98 231,792
2017-09-26 $27.89 $28.13 $27.51 $27.82 $17.00 220,928
2017-09-25 $27.75 $28.12 $27.42 $28.00 $17.11 534,090
2017-09-22 $27.37 $27.67 $27.29 $27.55 $16.83 316,374
2017-09-21 $27.45 $27.50 $27.34 $27.41 $16.75 227,157
2017-09-20 $27.43 $27.58 $27.24 $27.55 $16.83 268,013
2017-09-19 $27.53 $27.72 $27.26 $27.36 $16.72 183,699
2017-09-18 $27.37 $27.91 $27.37 $27.59 $16.86 605,319
2017-09-15 $28.21 $28.30 $27.38 $27.46 $16.78 731,822
2017-09-14 $28.07 $28.49 $27.99 $28.25 $17.26 239,654
2017-09-13 $28.05 $28.17 $27.73 $28.10 $17.17 245,788
2017-09-12 $27.22 $28.04 $27.22 $27.88 $17.03 889,249
2017-09-11 $27.62 $28.00 $27.13 $27.23 $16.64 5,602,154
2017-09-08 $28.11 $28.68 $27.56 $27.65 $16.89 354,238
2017-09-07 $28.19 $28.49 $27.88 $28.19 $17.22 318,998
2017-09-06 $27.75 $28.31 $27.55 $28.14 $17.19 274,981
2017-09-05 $27.65 $28.00 $27.43 $27.66 $16.90 136,800
2017-09-01 $27.79 $28.00 $27.46 $27.58 $16.85 186,432
2017-08-31 $27.22 $27.96 $27.21 $27.67 $16.91 274,653
2017-08-30 $26.82 $27.29 $26.79 $27.15 $16.59 109,756
2017-08-29 $26.66 $26.98 $26.40 $26.91 $16.44 137,671
2017-08-28 $26.80 $27.07 $26.71 $26.87 $16.42 223,001
2017-08-25 $26.69 $26.90 $26.61 $26.87 $16.42 178,893
2017-08-24 $26.23 $26.67 $26.23 $26.57 $16.23 262,565
2017-08-23 $25.90 $26.81 $25.67 $26.36 $16.11 228,888
2017-08-22 $25.59 $26.12 $25.51 $25.97 $15.87 271,556
2017-08-21 $26.20 $26.40 $25.51 $25.53 $15.60 360,387
2017-08-18 $26.14 $26.42 $25.80 $26.27 $16.05 238,069
2017-08-17 $25.68 $26.26 $25.62 $26.20 $16.01 419,927
2017-08-16 $26.03 $26.10 $25.55 $25.79 $15.76 239,254
2017-08-15 $26.73 $26.73 $25.80 $26.00 $15.89 363,888
2017-08-14 $26.63 $26.89 $26.50 $26.68 $16.30 184,360
2017-08-11 $26.72 $27.02 $26.37 $26.57 $16.23 231,665
2017-08-10 $26.99 $27.28 $26.85 $26.87 $16.42 393,200
2017-08-09 $26.85 $27.28 $26.82 $27.04 $16.52 350,100
2017-08-08 $27.00 $27.09 $26.75 $26.81 $16.38 464,733
2017-08-07 $27.43 $27.43 $27.00 $27.19 $16.61 246,826
2017-08-04 $27.97 $28.41 $27.33 $27.43 $16.76 177,567
2017-08-03 $27.85 $28.65 $27.50 $27.91 $17.05 511,002
2017-08-02 $28.43 $28.56 $27.91 $28.14 $17.19 601,378
2017-08-01 $28.70 $28.70 $28.33 $28.56 $17.45 573,501
2017-07-31 $28.77 $28.86 $28.40 $28.58 $17.46 529,723
2017-07-28 $28.69 $28.78 $28.46 $28.73 $17.55 172,112
2017-07-27 $28.81 $29.14 $28.60 $28.69 $17.53 323,006
2017-07-26 $29.30 $29.44 $28.82 $29.01 $17.54 206,893
2017-07-25 $29.16 $29.75 $29.15 $29.22 $17.67 190,513
2017-07-24 $29.51 $29.85 $28.86 $29.03 $17.55 221,885
2017-07-21 $29.50 $29.66 $29.29 $29.49 $17.83 132,208
2017-07-20 $29.73 $30.21 $29.44 $29.53 $17.85 188,329
2017-07-19 $30.33 $30.50 $29.53 $29.66 $17.93 346,111
2017-07-18 $30.57 $30.66 $30.04 $30.34 $18.34 361,488
2017-07-17 $30.63 $30.94 $30.07 $30.34 $18.34 268,924
2017-07-14 $29.91 $30.74 $29.91 $30.60 $18.50 220,235
2017-07-13 $29.72 $30.13 $29.55 $30.00 $18.14 79,140
2017-07-12 $29.61 $29.90 $29.30 $29.77 $18.00 183,802
2017-07-11 $29.63 $29.80 $29.36 $29.49 $17.83 351,274
2017-07-10 $30.37 $30.39 $29.52 $29.65 $17.93 227,076
2017-07-07 $30.25 $30.50 $29.82 $30.46 $18.42 153,743
2017-07-06 $30.64 $31.13 $30.15 $30.26 $18.29 283,931
2017-07-05 $30.75 $30.87 $30.29 $30.58 $18.49 980,813
2017-07-03 $30.32 $30.96 $30.25 $30.85 $18.65 193,536
2017-06-30 $29.44 $30.68 $29.41 $30.30 $18.32 770,835
2017-06-29 $29.69 $29.98 $29.30 $29.30 $17.71 239,465
2017-06-28 $28.82 $29.94 $28.65 $29.61 $17.90 422,239
2017-06-27 $28.84 $29.04 $28.41 $28.79 $17.41 465,343
2017-06-26 $28.90 $29.18 $28.70 $28.87 $17.45 372,501
2017-06-23 $28.02 $28.92 $27.81 $28.84 $17.44 252,823
2017-06-22 $27.55 $28.06 $27.52 $27.90 $16.87 166,810
2017-06-21 $27.92 $28.15 $27.51 $27.52 $16.64 222,843
2017-06-20 $28.37 $28.54 $27.76 $27.96 $16.90 234,908
2017-06-19 $28.88 $29.29 $28.45 $28.59 $17.28 241,903
2017-06-16 $28.50 $29.05 $28.18 $28.79 $17.41 525,886
2017-06-15 $28.92 $29.03 $28.40 $28.49 $17.22 237,026
2017-06-14 $29.29 $29.49 $28.87 $29.08 $17.58 341,019
2017-06-13 $29.54 $29.72 $29.18 $29.28 $17.70 311,535
2017-06-12 $30.03 $30.47 $29.36 $29.55 $17.86 440,836
2017-06-09 $29.37 $30.02 $29.17 $29.91 $18.08 260,425
2017-06-08 $29.47 $29.69 $28.82 $29.36 $17.75 399,144
2017-06-07 $30.56 $30.95 $29.36 $29.48 $17.82 470,423
2017-06-06 $30.15 $30.86 $29.66 $30.64 $18.52 438,432
2017-06-05 $29.70 $30.34 $29.43 $30.18 $18.25 483,856
2017-06-02 $30.01 $30.21 $29.64 $29.80 $18.02 614,641
2017-06-01 $29.81 $30.38 $29.81 $30.09 $18.19 478,172
2017-05-31 $29.86 $30.06 $29.65 $29.83 $18.03 377,906
2017-05-30 $30.35 $30.63 $29.96 $29.99 $18.13 310,847
2017-05-26 $30.70 $30.86 $30.47 $30.57 $18.48 226,427
2017-05-25 $31.01 $31.20 $30.56 $30.81 $18.63 318,195
2017-05-24 $31.26 $31.52 $31.06 $31.20 $18.86 206,840
2017-05-23 $31.52 $31.52 $31.16 $31.33 $18.94 300,618
2017-05-22 $31.50 $31.69 $31.10 $31.40 $18.98 231,631
2017-05-19 $30.99 $31.81 $30.75 $31.50 $19.04 373,709
2017-05-18 $30.59 $30.99 $30.38 $30.89 $18.67 978,984
2017-05-17 $31.69 $32.20 $30.77 $30.77 $18.60 315,687
2017-05-16 $32.16 $32.43 $31.88 $31.94 $19.31 208,540
2017-05-15 $32.11 $32.35 $31.95 $32.00 $19.35 585,166
2017-05-12 $31.50 $32.25 $31.36 $31.90 $19.29 342,000
2017-05-11 $31.67 $31.87 $31.43 $31.64 $19.13 246,960
2017-05-10 $31.29 $31.76 $30.93 $31.61 $19.11 316,062
2017-05-09 $31.98 $32.08 $31.02 $31.19 $18.86 409,597
2017-05-08 $31.97 $32.10 $31.62 $32.00 $19.35 402,216
2017-05-05 $31.54 $32.39 $31.05 $31.97 $19.33 1,001,346
2017-05-04 $32.76 $32.77 $31.74 $31.78 $19.21 342,855
2017-05-03 $33.14 $33.19 $32.68 $32.93 $19.91 318,130
2017-05-02 $32.22 $33.25 $32.05 $33.25 $20.10 916,992
2017-05-01 $32.12 $32.43 $32.00 $32.30 $19.53 123,392
2017-04-28 $32.26 $32.51 $31.82 $32.03 $19.36 290,608
2017-04-27 $32.27 $32.70 $31.97 $32.18 $19.45 710,753
2017-04-26 $32.57 $33.06 $32.53 $32.68 $19.58 199,955
2017-04-25 $32.58 $32.96 $32.50 $32.72 $19.60 214,862
2017-04-24 $32.21 $32.81 $32.19 $32.57 $19.51 127,552
2017-04-21 $32.59 $32.59 $32.03 $32.18 $19.28 137,480
2017-04-20 $32.36 $32.62 $31.80 $32.53 $19.49 107,218
2017-04-19 $32.57 $32.65 $32.08 $32.20 $19.29 169,102
2017-04-18 $32.19 $32.56 $31.91 $32.48 $19.46 243,552
2017-04-17 $32.36 $32.63 $32.02 $32.30 $19.35 254,269
2017-04-13 $32.30 $32.65 $32.11 $32.30 $19.35 144,971
2017-04-12 $32.32 $32.78 $32.30 $32.37 $19.39 194,948
2017-04-11 $32.83 $33.03 $32.31 $32.47 $19.45 180,596
2017-04-10 $33.00 $33.10 $32.67 $32.77 $19.63 179,656
2017-04-07 $32.69 $33.08 $32.30 $32.79 $19.65 179,880
2017-04-06 $32.56 $33.34 $32.26 $32.78 $19.64 166,014
2017-04-05 $33.13 $33.15 $32.31 $32.56 $19.51 231,773
2017-04-04 $32.38 $32.74 $31.99 $32.65 $19.56 160,359
2017-04-03 $32.25 $32.53 $32.11 $32.52 $19.48 301,674
2017-03-31 $31.88 $32.48 $31.82 $32.23 $19.31 253,607
2017-03-30 $31.99 $32.38 $31.75 $31.96 $19.15 181,318
2017-03-29 $31.67 $32.20 $31.45 $32.02 $19.18 158,222
2017-03-28 $31.29 $31.66 $31.20 $31.62 $18.94 181,505
2017-03-27 $31.43 $31.44 $30.96 $31.23 $18.71 159,094
2017-03-24 $31.04 $31.75 $31.04 $31.47 $18.86 173,421
2017-03-23 $30.81 $31.51 $30.57 $31.16 $18.67 201,868
2017-03-22 $30.90 $31.08 $30.63 $30.83 $18.47 141,115
2017-03-21 $31.40 $31.55 $30.78 $31.08 $18.62 172,197
2017-03-20 $31.51 $31.51 $30.96 $31.35 $18.78 418,177
2017-03-17 $31.96 $32.06 $31.40 $31.51 $18.88 741,270
2017-03-16 $31.84 $32.13 $31.47 $32.01 $19.18 174,983
2017-03-15 $31.90 $32.17 $31.52 $31.77 $19.03 236,311
2017-03-14 $31.56 $31.81 $31.13 $31.60 $18.93 273,561
2017-03-13 $32.10 $32.24 $31.61 $31.83 $19.07 228,311
2017-03-10 $32.20 $32.40 $31.70 $32.10 $19.23 202,819
2017-03-09 $31.84 $32.41 $31.29 $32.14 $19.26 311,733
2017-03-08 $32.48 $32.79 $32.07 $32.14 $19.26 199,869
2017-03-07 $32.80 $33.00 $32.53 $32.71 $19.60 239,430
2017-03-06 $32.69 $32.90 $32.45 $32.83 $19.67 141,178
2017-03-03 $33.19 $33.19 $32.73 $32.81 $19.66 270,745
2017-03-02 $33.06 $33.46 $32.71 $33.11 $19.84 401,324
2017-03-01 $32.87 $33.55 $32.68 $33.35 $19.98 437,419
2017-02-28 $32.39 $32.88 $32.14 $32.76 $19.63 341,996
2017-02-27 $32.32 $32.64 $32.25 $32.49 $19.47 164,692
2017-02-24 $32.78 $32.91 $31.95 $32.50 $19.47 249,061
2017-02-23 $33.26 $34.00 $32.60 $32.89 $19.71 218,907
2017-02-22 $33.85 $33.87 $32.91 $33.19 $19.89 281,327
2017-02-21 $33.09 $34.17 $33.02 $33.94 $20.34 322,693
2017-02-17 $32.79 $33.03 $32.57 $32.97 $19.75 140,227
2017-02-16 $33.31 $33.39 $32.56 $33.00 $19.77 271,936
2017-02-15 $32.72 $33.21 $32.59 $33.17 $19.87 199,028
2017-02-14 $32.17 $32.94 $32.10 $32.77 $19.63 971,927
2017-02-13 $32.63 $32.73 $32.12 $32.18 $19.28 335,632
2017-02-10 $32.73 $32.84 $32.51 $32.66 $19.57 207,043
2017-02-09 $32.27 $32.76 $32.17 $32.63 $19.55 282,959
2017-02-08 $31.88 $32.24 $31.35 $32.16 $19.27 236,035
2017-02-07 $32.10 $32.36 $31.69 $32.03 $19.19 359,339
2017-02-06 $33.44 $33.44 $32.18 $32.34 $19.38 389,541
2017-02-03 $32.48 $32.90 $32.31 $32.70 $19.59 590,704
2017-02-02 $32.68 $32.94 $32.40 $32.52 $19.48 259,935
2017-02-01 $32.88 $33.21 $32.35 $32.65 $19.56 367,652
2017-01-31 $32.28 $32.47 $31.63 $32.47 $19.45 383,458
2017-01-30 $32.66 $32.80 $31.58 $32.07 $19.21 456,169
2017-01-27 $31.90 $32.86 $31.84 $32.82 $19.66 456,321
2017-01-26 $31.54 $32.29 $31.25 $32.28 $19.18 539,629
2017-01-25 $31.32 $31.53 $31.06 $31.31 $18.60 381,628
2017-01-24 $30.64 $31.38 $30.51 $31.11 $18.48 533,238
2017-01-23 $30.48 $31.02 $30.44 $30.48 $18.11 669,988
2017-01-20 $30.68 $30.87 $30.38 $30.48 $18.11 291,586
2017-01-19 $30.82 $30.94 $30.38 $30.45 $18.09 286,369
2017-01-18 $30.28 $30.74 $30.23 $30.65 $18.21 464,525
2017-01-17 $30.38 $30.71 $30.22 $30.50 $18.12 546,673
2017-01-13 $29.67 $30.31 $29.66 $30.21 $17.95 428,176
2017-01-12 $30.21 $30.23 $29.66 $29.76 $17.68 352,763
2017-01-11 $30.32 $30.39 $29.89 $30.00 $17.82 285,691
2017-01-10 $29.96 $30.06 $29.76 $29.96 $17.80 551,033
2017-01-09 $30.20 $30.36 $29.91 $30.00 $17.82 452,034
2017-01-06 $30.55 $30.87 $30.25 $30.32 $18.01 562,392
2017-01-05 $30.58 $30.60 $30.03 $30.36 $18.04 262,581
2017-01-04 $29.84 $30.16 $29.71 $29.94 $17.79 473,290
2017-01-03 $29.47 $29.97 $29.30 $29.78 $17.69 486,075
2016-12-30 $28.64 $29.12 $28.44 $29.09 $17.28 577,899
2016-12-29 $28.94 $28.94 $28.50 $28.71 $17.06 473,828
2016-12-28 $29.15 $29.28 $28.54 $28.85 $17.14 541,669
2016-12-27 $28.43 $29.13 $28.26 $28.98 $17.22 456,348
2016-12-23 $28.26 $28.68 $28.03 $28.47 $16.91 329,304
2016-12-22 $28.03 $28.43 $27.94 $28.15 $16.72 448,123
2016-12-21 $27.38 $28.39 $27.38 $28.03 $16.65 760,541
2016-12-20 $27.15 $27.40 $26.98 $27.35 $16.25 696,363
2016-12-19 $27.14 $27.33 $26.85 $27.11 $16.11 548,198
2016-12-16 $27.07 $27.45 $26.75 $27.10 $16.10 2,253,331
2016-12-15 $26.33 $27.22 $26.06 $27.10 $16.10 1,060,997
2016-12-14 $27.53 $27.60 $26.34 $26.57 $15.79 796,800
2016-12-13 $27.53 $27.70 $27.06 $27.51 $16.34 998,605
2016-12-12 $27.97 $28.30 $27.36 $27.50 $16.34 572,781
2016-12-09 $27.84 $28.02 $27.46 $27.49 $16.33 494,599
2016-12-08 $27.35 $28.07 $27.30 $27.73 $16.48 435,648
2016-12-07 $27.18 $27.50 $27.00 $27.45 $16.31 323,613
2016-12-06 $27.56 $27.56 $27.04 $27.22 $16.17 210,297
2016-12-05 $27.70 $27.73 $27.40 $27.50 $16.34 307,729
2016-12-02 $27.34 $27.92 $27.32 $27.57 $16.38 337,990
2016-12-01 $27.89 $28.00 $27.39 $27.40 $16.28 457,354
2016-11-30 $27.30 $28.11 $27.30 $27.58 $16.39 1,509,982
2016-11-29 $26.60 $27.13 $26.33 $26.91 $15.99 782,829
2016-11-28 $27.50 $27.56 $26.71 $26.85 $15.95 544,640
2016-11-25 $27.45 $27.57 $27.26 $27.39 $16.27 90,588
2016-11-23 $27.42 $27.80 $27.35 $27.45 $16.31 306,916
2016-11-22 $26.84 $27.77 $26.81 $27.63 $16.42 698,777
2016-11-21 $26.53 $26.96 $26.23 $26.91 $15.99 463,956
2016-11-18 $26.29 $26.38 $26.01 $26.34 $15.65 564,665
2016-11-17 $26.03 $26.21 $25.59 $26.12 $15.52 417,444
2016-11-16 $25.80 $26.09 $25.42 $25.86 $15.36 465,692
2016-11-15 $26.01 $26.31 $25.87 $25.99 $15.44 612,804
2016-11-14 $25.94 $26.12 $25.50 $25.82 $15.34 396,126
2016-11-11 $26.28 $26.42 $25.84 $25.91 $15.39 363,736
2016-11-10 $26.43 $26.61 $26.19 $26.33 $15.64 697,071
2016-11-09 $25.79 $26.50 $25.50 $26.28 $15.61 713,556
2016-11-08 $26.09 $26.52 $26.06 $26.16 $15.54 532,391
2016-11-07 $26.51 $26.90 $25.76 $26.02 $15.46 532,508
2016-11-04 $26.32 $26.63 $26.12 $26.26 $15.60 613,240
2016-11-03 $26.43 $27.48 $25.46 $26.69 $15.86 628,429
2016-11-02 $26.63 $27.38 $26.29 $27.09 $16.10 565,629
2016-11-01 $27.08 $27.26 $26.62 $26.81 $15.93 225,406
2016-10-31 $26.97 $27.24 $26.74 $27.13 $16.12 256,168
2016-10-28 $27.31 $27.64 $26.55 $27.08 $16.09 428,837
2016-10-27 $27.79 $27.91 $27.31 $27.43 $16.30 288,745
2016-10-26 $28.14 $28.14 $27.47 $27.77 $16.34 598,003
2016-10-25 $28.55 $28.65 $28.06 $28.15 $16.57 276,777
2016-10-24 $28.44 $28.84 $28.27 $28.52 $16.78 521,140
2016-10-21 $28.47 $28.60 $28.37 $28.50 $16.77 623,454
2016-10-20 $28.70 $28.77 $28.37 $28.44 $16.74 534,070
2016-10-19 $29.15 $29.16 $28.55 $28.67 $16.87 524,822
2016-10-18 $29.08 $29.56 $28.68 $28.95 $17.04 594,799
2016-10-17 $29.30 $29.60 $28.79 $28.80 $16.95 391,576
2016-10-14 $29.85 $30.09 $29.12 $29.34 $17.27 318,418
2016-10-13 $29.82 $30.00 $29.44 $29.78 $17.52 304,977
2016-10-12 $29.73 $30.11 $29.69 $29.92 $17.61 386,208
2016-10-11 $29.86 $29.92 $29.34 $29.89 $17.59 798,381
2016-10-10 $30.31 $30.60 $29.94 $30.11 $17.72 602,381
2016-10-07 $30.25 $30.25 $29.92 $30.00 $17.65 532,322
2016-10-06 $30.77 $30.94 $30.12 $30.25 $17.80 610,697
2016-10-05 $31.65 $31.77 $30.82 $30.91 $18.19 428,565
2016-10-04 $31.59 $31.80 $31.08 $31.44 $18.50 242,075
2016-10-03 $31.94 $32.19 $31.29 $31.40 $18.48 310,515
2016-09-30 $31.60 $32.43 $31.27 $32.08 $18.88 619,452
2016-09-29 $31.80 $31.95 $31.10 $31.35 $18.45 191,844
2016-09-28 $32.03 $32.21 $31.48 $31.74 $18.68 301,492
2016-09-27 $31.68 $31.88 $31.37 $31.76 $18.69 271,403
2016-09-26 $31.21 $32.23 $31.01 $32.08 $18.88 534,200
2016-09-23 $30.55 $31.74 $30.55 $31.11 $18.31 519,974
2016-09-22 $30.36 $30.61 $29.80 $30.55 $17.98 523,298
2016-09-21 $30.03 $30.15 $29.57 $29.83 $17.55 328,431
2016-09-20 $29.97 $30.12 $29.61 $29.63 $17.44 140,242
2016-09-19 $29.67 $30.22 $29.67 $30.05 $17.68 275,818
2016-09-16 $29.51 $29.85 $29.48 $29.68 $17.47 401,368
2016-09-15 $29.85 $30.01 $29.49 $29.71 $17.48 367,816
2016-09-14 $29.67 $30.44 $29.47 $29.83 $17.55 422,267
2016-09-13 $30.30 $30.43 $29.56 $29.80 $17.54 658,924
2016-09-12 $30.00 $30.74 $30.00 $30.57 $17.99 513,487
2016-09-09 $31.35 $31.38 $30.13 $30.22 $17.78 492,853
2016-09-08 $31.00 $31.22 $30.65 $30.74 $18.09 430,938
2016-09-07 $31.19 $31.38 $30.62 $30.76 $18.10 281,361
2016-09-06 $31.03 $31.21 $30.68 $31.08 $18.29 230,158
2016-09-02 $30.84 $30.92 $30.38 $30.91 $18.19 179,397
2016-09-01 $30.49 $30.56 $30.00 $30.53 $17.97 150,513
2016-08-31 $30.52 $30.98 $30.19 $30.47 $17.93 552,171
2016-08-30 $30.81 $31.33 $30.40 $30.75 $18.10 217,605
2016-08-29 $30.11 $30.67 $30.00 $30.64 $18.03 294,386
2016-08-26 $30.42 $30.52 $30.06 $30.26 $17.81 215,008
2016-08-25 $30.27 $30.32 $30.05 $30.24 $17.80 191,984
2016-08-24 $30.45 $30.56 $30.00 $30.19 $17.77 236,843
2016-08-23 $30.93 $31.08 $30.28 $30.45 $17.92 374,415
2016-08-22 $30.87 $31.27 $30.59 $30.82 $18.14 338,948
2016-08-19 $31.40 $31.55 $30.79 $31.03 $18.26 224,960
2016-08-18 $31.91 $32.06 $31.22 $31.41 $18.48 462,916
2016-08-17 $30.95 $31.26 $30.60 $31.23 $18.38 412,790
2016-08-16 $31.20 $31.33 $30.81 $30.86 $18.16 354,718
2016-08-15 $31.32 $31.50 $31.04 $31.20 $18.36 254,008
2016-08-12 $30.92 $31.21 $30.65 $31.08 $18.29 273,966
2016-08-11 $30.95 $30.97 $30.44 $30.70 $18.07 158,015
2016-08-10 $31.03 $31.20 $30.32 $30.69 $18.06 526,216
2016-08-09 $31.56 $31.66 $30.81 $31.04 $18.27 336,449
2016-08-08 $31.29 $31.73 $31.23 $31.51 $18.54 316,041
2016-08-05 $31.20 $31.25 $30.78 $30.89 $18.18 462,660
2016-08-04 $31.00 $31.79 $30.33 $31.00 $18.24 359,572
2016-08-03 $32.62 $32.62 $31.03 $31.26 $18.40 700,493
2016-08-02 $32.46 $33.61 $31.61 $31.87 $18.75 494,278
2016-08-01 $32.11 $32.63 $31.62 $31.99 $18.83 239,440
2016-07-29 $32.05 $32.66 $32.05 $32.51 $19.13 187,047
2016-07-28 $32.21 $32.46 $31.78 $32.10 $18.89 311,313
2016-07-27 $32.65 $32.99 $32.22 $32.49 $18.97 234,481
2016-07-26 $32.63 $33.17 $32.32 $32.71 $19.10 245,739
2016-07-25 $33.04 $33.13 $32.59 $33.06 $19.30 301,446
2016-07-22 $32.84 $33.15 $32.64 $33.10 $19.33 191,267
2016-07-21 $33.15 $33.40 $32.51 $32.91 $19.22 431,210
2016-07-20 $32.95 $33.67 $32.57 $33.34 $19.47 452,303
2016-07-19 $32.28 $32.97 $32.21 $32.83 $19.17 238,679
2016-07-18 $33.20 $33.48 $32.36 $32.57 $19.02 362,384
2016-07-15 $33.55 $33.83 $32.96 $33.13 $19.35 284,388
2016-07-14 $33.44 $33.64 $32.97 $33.38 $19.49 332,293
2016-07-13 $33.20 $33.56 $32.83 $33.14 $19.35 393,825
2016-07-12 $33.32 $33.92 $33.06 $33.30 $19.44 509,683
2016-07-11 $33.03 $33.39 $32.42 $32.87 $19.19 361,414
2016-07-08 $32.85 $33.03 $32.54 $32.97 $19.25 250,419
2016-07-07 $33.47 $34.00 $32.43 $32.85 $19.18 365,650
2016-07-06 $33.16 $33.60 $32.42 $33.30 $19.44 597,270
2016-07-05 $33.15 $34.07 $32.68 $33.26 $19.42 296,335
2016-07-01 $33.99 $34.25 $33.16 $34.07 $19.89 319,202
2016-06-30 $33.34 $34.04 $32.67 $33.79 $19.73 634,389
2016-06-29 $32.31 $33.36 $32.25 $33.28 $19.43 345,158
2016-06-28 $31.96 $32.29 $31.28 $32.19 $18.80 412,168
2016-06-27 $31.80 $31.80 $31.12 $31.50 $18.39 1,010,558
2016-06-24 $31.48 $32.44 $31.02 $31.96 $18.66 503,407
2016-06-23 $32.47 $32.58 $32.19 $32.51 $18.98 436,638
2016-06-22 $32.09 $32.53 $31.96 $32.23 $18.82 607,027
2016-06-21 $32.01 $32.24 $31.61 $32.00 $18.69 812,975
2016-06-20 $33.62 $34.21 $31.97 $32.00 $18.69 937,821
2016-06-17 $32.84 $33.49 $32.62 $33.14 $19.35 3,772,382
2016-06-16 $32.55 $33.00 $31.31 $32.79 $19.15 957,900
2016-06-15 $32.85 $33.11 $32.62 $32.87 $19.19 1,121,701
2016-06-14 $32.90 $33.18 $32.76 $32.81 $19.16 2,113,209
2016-06-13 $32.75 $33.38 $32.75 $33.07 $19.31 656,352
2016-06-10 $33.20 $33.66 $32.96 $33.12 $19.34 725,353
2016-06-09 $34.04 $34.50 $33.56 $33.61 $19.63 612,820
2016-06-08 $34.94 $35.17 $34.06 $34.36 $20.06 519,229
2016-06-07 $34.97 $35.05 $34.70 $34.73 $20.28 1,070,604
2016-06-06 $34.48 $34.74 $33.85 $34.71 $20.27 743,447
2016-06-03 $34.28 $34.47 $33.95 $34.15 $19.94 613,906
2016-06-02 $33.73 $34.35 $33.70 $34.31 $20.03 599,438
2016-06-01 $33.74 $34.05 $33.37 $33.82 $19.75 665,707
2016-05-31 $33.50 $33.94 $33.47 $33.75 $19.71 1,107,430
2016-05-27 $33.15 $33.55 $33.15 $33.49 $19.56 367,217
2016-05-26 $33.57 $33.59 $33.10 $33.25 $19.42 773,301
2016-05-25 $33.25 $33.53 $33.15 $33.33 $19.46 979,734
2016-05-24 $33.50 $33.71 $33.15 $33.16 $19.36 654,503
2016-05-23 $33.83 $33.97 $33.13 $33.40 $19.50 1,488,091
2016-05-20 $33.51 $33.94 $33.10 $33.87 $19.78 1,275,077
2016-05-19 $33.25 $33.98 $33.03 $33.47 $19.54 1,659,032
2016-05-18 $33.96 $34.00 $33.19 $33.25 $19.42 7,641,346
2016-05-17 $36.49 $37.65 $36.17 $36.39 $21.25 454,822
2016-05-16 $36.64 $37.39 $36.42 $36.55 $21.34 350,109
2016-05-13 $35.98 $36.35 $35.84 $36.19 $21.13 348,007
2016-05-12 $36.59 $37.00 $35.87 $36.18 $21.13 229,619
2016-05-11 $36.07 $36.99 $35.07 $36.03 $21.04 527,715
2016-05-10 $35.35 $36.75 $35.32 $36.37 $21.24 397,765
2016-05-09 $35.76 $35.89 $34.68 $35.36 $20.65 499,552
2016-05-06 $36.40 $36.66 $35.59 $35.77 $20.89 406,767
2016-05-05 $36.77 $37.81 $35.98 $36.47 $21.30 333,834
2016-05-04 $37.03 $37.25 $35.89 $36.23 $21.16 173,443
2016-05-03 $37.10 $37.10 $36.08 $36.76 $21.47 259,997
2016-05-02 $38.10 $38.49 $36.74 $37.32 $21.79 249,531
2016-04-29 $37.24 $37.96 $36.45 $37.77 $22.05 319,258
2016-04-28 $36.70 $37.50 $35.97 $37.10 $21.66 227,723
2016-04-27 $36.92 $37.42 $36.59 $37.20 $21.59 333,278
2016-04-26 $37.29 $37.37 $36.29 $36.50 $21.18 474,798
2016-04-25 $36.98 $37.11 $36.43 $36.94 $21.43 267,684
2016-04-22 $36.20 $37.17 $35.98 $37.04 $21.49 421,708
2016-04-21 $35.87 $36.48 $35.28 $36.13 $20.96 665,715
2016-04-20 $34.83 $36.10 $34.56 $35.85 $20.80 285,597
2016-04-19 $34.76 $35.20 $34.51 $35.10 $20.37 230,400
2016-04-18 $33.61 $35.32 $33.61 $34.66 $20.11 192,946
2016-04-15 $34.17 $34.54 $33.81 $33.99 $19.72 599,324
2016-04-14 $35.36 $35.73 $34.32 $34.40 $19.96 219,882
2016-04-13 $35.39 $35.77 $34.88 $35.35 $20.51 254,958
2016-04-12 $35.38 $35.97 $35.16 $35.29 $20.48 458,508
2016-04-11 $35.55 $35.95 $34.61 $35.58 $20.65 292,248
2016-04-08 $34.92 $35.98 $34.89 $35.33 $20.50 522,795
2016-04-07 $34.21 $34.75 $33.95 $34.45 $19.99 395,847
2016-04-06 $34.48 $34.93 $34.22 $34.48 $20.01 333,967
2016-04-05 $35.00 $35.00 $34.05 $34.16 $19.82 395,395
2016-04-04 $35.57 $36.24 $34.92 $35.23 $20.44 424,884
2016-04-01 $36.15 $36.47 $35.32 $35.64 $20.68 407,339
2016-03-31 $36.07 $37.14 $35.58 $36.61 $21.24 1,249,261
2016-03-30 $35.39 $36.40 $35.11 $36.35 $21.09 808,844
2016-03-29 $33.71 $35.13 $33.37 $34.94 $20.27 992,526
2016-03-28 $33.67 $34.09 $33.25 $34.00 $19.73 881,145
2016-03-24 $32.70 $33.85 $32.46 $33.60 $19.50 979,581
2016-03-23 $33.51 $34.00 $32.85 $33.30 $19.32 6,346,377
2016-03-22 $32.84 $34.19 $32.84 $34.03 $19.75 577,927
2016-03-21 $34.84 $35.02 $32.70 $33.33 $19.34 489,175
2016-03-18 $35.35 $36.30 $34.51 $34.88 $20.24 1,347,071
2016-03-17 $34.83 $36.06 $34.59 $35.03 $20.33 820,565
2016-03-16 $34.36 $35.34 $33.98 $34.72 $20.15 1,009,836
2016-03-15 $33.24 $34.22 $32.28 $34.12 $19.80 352,001
2016-03-14 $33.82 $34.28 $33.15 $33.52 $19.45 302,511
2016-03-11 $34.45 $34.93 $33.75 $34.11 $19.79 1,454,647
2016-03-10 $34.25 $34.68 $33.36 $34.00 $19.73 342,647
2016-03-09 $35.00 $35.32 $33.80 $34.46 $20.00 403,240
2016-03-08 $36.11 $36.81 $34.88 $34.94 $20.27 531,187
2016-03-07 $35.72 $37.67 $35.72 $36.49 $21.17 659,577
2016-03-04 $35.95 $36.48 $35.18 $35.73 $20.73 393,636
2016-03-03 $35.66 $36.87 $35.51 $35.53 $20.62 467,753
2016-03-02 $35.41 $36.80 $34.77 $35.81 $20.78 363,385
2016-03-01 $36.08 $37.14 $35.31 $35.77 $20.76 332,107
2016-02-29 $34.91 $37.12 $34.27 $35.55 $20.63 246,196
2016-02-26 $33.97 $35.80 $33.90 $34.77 $20.18 308,116
2016-02-25 $35.42 $35.73 $33.50 $33.73 $19.57 383,111
2016-02-24 $35.79 $37.32 $34.34 $35.48 $20.59 267,617
2016-02-23 $37.64 $37.64 $35.66 $36.17 $20.99 280,755
2016-02-22 $36.37 $38.04 $36.22 $37.75 $21.90 411,252
2016-02-19 $35.07 $36.49 $35.04 $35.85 $20.80 475,703
2016-02-18 $36.02 $36.66 $34.79 $35.68 $20.70 676,216
2016-02-17 $35.03 $37.97 $34.89 $35.41 $20.55 675,354
2016-02-16 $33.32 $35.70 $33.23 $34.55 $20.05 1,323,126
2016-02-12 $31.69 $33.30 $31.17 $32.61 $18.92 337,126
2016-02-11 $31.88 $32.79 $30.15 $31.14 $18.07 547,629
2016-02-10 $31.78 $33.25 $31.19 $32.83 $19.05 458,346
2016-02-09 $32.95 $33.37 $31.76 $32.01 $18.57 397,268
2016-02-08 $34.64 $35.41 $31.60 $33.10 $19.21 531,535
2016-02-05 $36.04 $37.23 $35.65 $36.22 $21.02 314,442
2016-02-04 $35.21 $36.88 $34.57 $36.49 $21.17 218,444
2016-02-03 $35.51 $35.86 $33.33 $34.92 $20.26 276,269
2016-02-02 $34.25 $36.06 $33.73 $35.07 $20.35 412,842
2016-02-01 $35.02 $35.76 $34.00 $35.24 $20.45 346,512
2016-01-29 $36.01 $36.87 $35.48 $35.56 $20.63 267,337
2016-01-28 $36.35 $37.36 $34.74 $35.70 $20.71 247,589
2016-01-27 $35.18 $36.44 $34.52 $35.15 $20.27 471,987
2016-01-26 $35.17 $36.20 $33.61 $35.62 $20.54 444,145
2016-01-25 $35.34 $37.59 $33.60 $34.67 $19.99 569,693
2016-01-22 $33.84 $36.30 $33.84 $35.82 $20.66 478,486
2016-01-21 $32.03 $34.37 $31.62 $33.02 $19.04 423,479
2016-01-20 $33.00 $33.00 $30.05 $31.86 $18.37 491,075
2016-01-19 $36.27 $36.72 $32.87 $33.17 $19.13 505,341
2016-01-15 $36.18 $37.33 $34.99 $36.00 $20.76 502,498
2016-01-14 $35.94 $37.65 $35.68 $37.47 $21.61 482,119
2016-01-13 $36.47 $36.83 $33.78 $35.93 $20.72 599,750
2016-01-12 $36.11 $36.50 $33.51 $35.95 $20.73 451,541
2016-01-11 $37.39 $37.77 $34.30 $35.42 $20.43 617,422
2016-01-08 $38.68 $39.26 $37.43 $37.67 $21.72 295,815
2016-01-07 $39.07 $40.43 $37.94 $38.22 $22.04 504,503
2016-01-06 $40.29 $40.68 $38.77 $40.04 $23.09 337,351
2016-01-05 $42.17 $42.18 $40.14 $41.14 $23.73 572,963
2016-01-04 $41.10 $42.29 $39.95 $42.25 $24.37 485,092
2015-12-31 $39.36 $41.65 $38.79 $41.52 $23.94 492,948
2015-12-30 $39.48 $40.14 $39.03 $39.40 $22.72 258,198
2015-12-29 $40.42 $41.17 $38.87 $40.48 $23.34 372,813
2015-12-28 $39.60 $40.54 $38.05 $40.42 $23.31 533,780
2015-12-24 $40.50 $41.42 $39.76 $40.04 $23.09 266,624
2015-12-23 $40.75 $41.86 $40.15 $40.71 $23.48 723,929
2015-12-22 $37.97 $41.04 $37.90 $40.47 $23.34 750,710
2015-12-21 $36.93 $38.17 $36.68 $38.17 $22.01 610,509
2015-12-18 $36.61 $37.68 $35.77 $37.05 $21.37 1,919,705
2015-12-17 $36.22 $37.13 $35.09 $36.67 $21.15 890,063
2015-12-16 $33.54 $36.50 $33.30 $35.92 $20.71 643,374
2015-12-15 $33.77 $33.80 $32.06 $33.55 $19.35 397,018
2015-12-14 $33.84 $34.29 $32.16 $32.98 $19.02 386,584
2015-12-11 $34.49 $34.49 $32.62 $33.61 $19.38 433,437
2015-12-10 $33.81 $34.94 $33.03 $34.72 $20.02 596,874
2015-12-09 $32.62 $35.16 $32.53 $34.30 $19.78 681,600
2015-12-08 $30.93 $33.07 $30.83 $32.34 $18.65 621,643
2015-12-07 $31.30 $31.68 $29.75 $31.56 $18.20 834,293
2015-12-04 $31.82 $32.20 $31.32 $31.98 $18.44 378,590
2015-12-03 $33.37 $33.69 $31.69 $32.10 $18.51 385,448
2015-12-02 $34.10 $34.25 $32.00 $33.35 $19.23 591,641
2015-12-01 $34.79 $35.41 $34.17 $34.49 $19.89 288,242
2015-11-30 $35.89 $35.89 $34.79 $34.87 $20.11 308,156
2015-11-27 $35.01 $35.49 $34.74 $35.49 $20.47 111,015
2015-11-25 $34.99 $35.49 $34.40 $35.26 $20.33 282,502
2015-11-24 $33.94 $35.20 $33.57 $34.99 $20.18 366,683
2015-11-23 $33.39 $33.96 $32.80 $33.90 $19.55 321,309
2015-11-20 $33.76 $33.76 $32.84 $33.38 $19.25 423,552
2015-11-19 $33.23 $33.80 $32.60 $33.28 $19.19 368,061
2015-11-18 $33.25 $34.64 $33.06 $33.93 $19.57 301,211
2015-11-17 $33.02 $33.25 $32.26 $33.05 $19.06 329,590
2015-11-16 $32.55 $33.20 $32.55 $32.98 $19.02 287,976
2015-11-13 $33.28 $33.69 $31.98 $32.47 $18.73 429,952
2015-11-12 $33.34 $34.30 $33.11 $33.29 $19.20 2,124,456
2015-11-11 $34.21 $35.17 $32.47 $33.55 $19.35 299,030
2015-11-10 $32.95 $34.43 $32.70 $34.14 $19.69 153,045
2015-11-09 $32.98 $33.77 $32.45 $33.19 $19.14 174,655
2015-11-06 $32.21 $33.34 $31.49 $33.14 $19.11 237,226
2015-11-05 $32.75 $33.54 $31.88 $32.41 $18.69 160,328
2015-11-04 $34.40 $34.62 $32.63 $32.89 $18.97 199,165
2015-11-03 $33.57 $34.62 $33.50 $34.16 $19.70 326,626
2015-11-02 $33.98 $34.84 $33.67 $33.83 $19.51 349,288
2015-10-30 $32.67 $34.75 $32.50 $34.23 $19.74 255,484
2015-10-29 $30.83 $33.39 $30.83 $32.54 $18.77 114,783
2015-10-28 $31.14 $32.98 $30.36 $31.96 $18.32 331,430
2015-10-27 $31.47 $31.58 $30.33 $30.56 $17.51 217,672
2015-10-26 $33.04 $33.22 $31.28 $31.71 $18.17 466,135
2015-10-23 $33.68 $33.95 $32.59 $33.25 $19.06 250,498
2015-10-22 $34.98 $34.98 $32.95 $33.36 $19.12 248,245
2015-10-21 $36.37 $36.37 $34.50 $34.90 $20.00 118,750
2015-10-20 $35.75 $36.29 $35.44 $36.18 $20.73 107,831
2015-10-19 $37.46 $37.82 $35.52 $36.44 $20.88 216,480
2015-10-16 $36.60 $37.91 $36.60 $37.69 $21.60 454,882
2015-10-15 $36.80 $37.16 $35.80 $36.73 $21.05 188,965
2015-10-14 $37.14 $37.47 $36.31 $36.65 $21.00 165,383
2015-10-13 $37.29 $37.38 $36.75 $37.03 $21.22 206,311
2015-10-12 $38.67 $38.67 $37.17 $37.56 $21.53 287,470
2015-10-09 $38.29 $38.85 $37.49 $38.79 $22.23 158,361
2015-10-08 $37.57 $38.49 $36.85 $38.29 $21.94 408,811
2015-10-07 $37.77 $38.07 $36.18 $37.67 $21.59 512,847
2015-10-06 $37.12 $37.87 $36.26 $37.29 $21.37 585,015
2015-10-05 $33.79 $37.35 $33.79 $37.30 $21.38 658,640
2015-10-02 $30.90 $33.95 $30.21 $33.46 $19.18 775,079
2015-10-01 $29.45 $31.66 $29.11 $31.26 $17.91 597,235
2015-09-30 $25.76 $29.43 $25.20 $29.43 $16.87 1,489,988
2015-09-29 $28.93 $29.19 $25.13 $25.20 $14.44 583,063
2015-09-28 $28.83 $29.45 $27.64 $28.76 $16.48 375,866
2015-09-25 $30.00 $30.33 $29.24 $29.28 $16.78 839,500
2015-09-24 $30.25 $30.60 $28.19 $29.53 $16.92 803,194
2015-09-23 $32.50 $33.01 $30.27 $30.50 $17.48 545,313
2015-09-22 $33.91 $34.33 $31.41 $32.38 $18.56 371,191
2015-09-21 $35.07 $35.41 $34.35 $34.37 $19.70 164,891
2015-09-18 $34.98 $35.64 $34.09 $35.03 $20.08 1,282,996
2015-09-17 $34.63 $35.43 $34.63 $35.41 $20.29 263,565
2015-09-16 $34.32 $35.00 $34.12 $34.58 $19.82 289,809
2015-09-15 $34.27 $34.49 $33.87 $34.11 $19.55 273,020
2015-09-14 $34.50 $35.09 $33.71 $34.12 $19.55 438,826
2015-09-11 $36.04 $36.44 $34.07 $34.46 $19.75 388,482
2015-09-10 $36.68 $37.33 $35.99 $36.23 $20.76 191,538
2015-09-09 $38.83 $39.00 $36.58 $36.58 $20.96 190,575
2015-09-08 $38.93 $39.42 $38.20 $38.36 $21.98 155,516
2015-09-04 $38.19 $39.48 $38.19 $38.40 $22.01 197,770
2015-09-03 $39.65 $39.90 $38.74 $38.87 $22.28 210,158
2015-09-02 $39.42 $39.54 $38.24 $39.38 $22.57 197,089
2015-09-01 $39.00 $39.89 $37.78 $38.83 $22.25 258,315

Shell Midstream Partners L.P. (SHLX) News Headlines

Nigeria Hires Ex-CEO of Shell Unit to Lead State Oil Company

None

bloomberg.com April 2, 2025

Shell to Sell Its Interest in Colonial Enterprises to Brookfield for $1.45 Billion

None

wsj.com April 4, 2025

Wall St Week Ahead Shell-shocked markets brace for more tariff tumult

None

reuters.com April 4, 2025
Recent Shell Midstream Partners L.P. (SHLX) News
Card image
Shell Lowers Quarterly Gas Output Forecast on Australia Works

None

bloomberg.com

Published: April 7, 2025
Card image
Shell Lowers Gas Production Guidance After Unplanned Maintenance Hit Volumes

None

wsj.com

Published: April 7, 2025
Card image
Shell revoit la baisse ses perspectives de production de GNL pour le T1

None

reuters.com

Published: April 7, 2025
Card image
Shell lowers first-quarter LNG production outlook

None

reuters.com

Published: April 7, 2025
Similar Companies to Shell Midstream Partners L.P. (SHLX) in the Oil & Gas Midstream Industry
Stock Name Stock Ticker Industry Sector Employees
TC Energy Corporation TRP Oil & Gas Midstream Energy 43,000
Oneok Inc OKE Oil & Gas Midstream Energy 28,000
Enbridge Inc ENB Oil & Gas Midstream Energy 13,000
Teekay Corp TK Oil & Gas Midstream Energy 10,000
Williams Cos Inc WMB Oil & Gas Midstream Energy 9,000
Torm Plc - Class A TRMD Oil & Gas Midstream Energy 8,379
Kinder Morgan Inc - Class P KMI Oil & Gas Midstream Energy 8,300
Targa Resources Corp TRGP Oil & Gas Midstream Energy 7,500
Nustar Energy L P NS Oil & Gas Midstream Energy 5,800
Energy Transfer LP ET Oil & Gas Midstream Energy 5,500
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.