SP Plus Corp (SP)

Exchange: NASDAQ

$29.28 ($-1.72) -5.55%

Data as of Nov. 30, 2021

Nov. 30, 2021
SP Plus Corp - Daily Information
Click for more stock information on SP Plus Corp.
Daily Information Data
Date Nov. 30, 2021
Open $30.13
Previous Close $29.28
High $30.60
Low $28.57
Adjusted Open $30.13
Previous Adjusted Close $29.28
Adjusted High $30.60
Adjusted Low $28.57

About SP Plus Corp (SP)

SP+ provides professional parking, ground transportation, facility maintenance, security, event logistics, and baggage handling and related services to commercial, institutional, municipal, and aviation clients throughout North America. The Company has more than 23,000 employees and operates in hundreds of cities across North America. SP+ is one of the premier valet operators in the nation with more four and five diamond luxury properties, including hotels and resorts, than any other valet competitor. The Company's ground transportation group transports approximately 37 million passengers each year; its facility maintenance group operates in dozens of U.S. cities; and its event/large venue group provides a wide range of event logistics services. Bags offers remote airline check-in, baggage handling and related services.

Historical Stock Data for SP Plus Corp (SP)
Date Open High Low Close Adj.Close Volume
2021-11-26 $30.13 $30.60 $28.57 $29.28 $29.28 49,377
2021-11-24 $31.04 $31.56 $30.93 $31.00 $31.00 53,277
2021-11-23 $31.28 $31.53 $30.82 $31.36 $31.36 44,921
2021-11-22 $31.49 $31.69 $30.98 $31.01 $31.01 47,949
2021-11-19 $30.67 $31.32 $30.67 $31.19 $31.19 47,130
2021-11-18 $31.99 $31.99 $31.07 $31.25 $31.25 56,689
2021-11-17 $32.78 $32.78 $31.81 $32.00 $32.00 37,219
2021-11-16 $33.32 $33.33 $32.68 $33.00 $33.00 43,059
2021-11-15 $33.36 $33.45 $32.60 $33.45 $33.45 64,245
2021-11-12 $33.93 $33.98 $33.06 $33.07 $33.07 54,158
2021-11-11 $33.80 $33.84 $33.18 $33.70 $33.70 44,982
2021-11-10 $33.70 $34.05 $33.46 $33.72 $33.72 61,100
2021-11-09 $33.11 $33.82 $32.86 $33.69 $33.69 118,882
2021-11-08 $34.00 $34.20 $33.17 $33.29 $33.29 60,248
2021-11-05 $32.98 $33.75 $32.98 $33.65 $33.65 71,314
2021-11-04 $33.36 $33.55 $32.14 $32.50 $32.50 60,725
2021-11-03 $32.50 $32.99 $31.80 $32.72 $32.72 57,839
2021-11-02 $33.15 $33.15 $32.29 $32.55 $32.55 40,480
2021-11-01 $32.48 $33.32 $32.22 $33.04 $33.04 53,659
2021-10-29 $32.24 $32.61 $31.92 $32.25 $32.25 43,416
2021-10-28 $30.77 $32.46 $29.59 $32.21 $32.21 120,348
2021-10-27 $31.60 $31.60 $30.89 $30.95 $30.95 52,894
2021-10-26 $31.88 $31.90 $30.97 $31.56 $31.56 66,276
2021-10-25 $31.25 $31.89 $30.84 $31.69 $31.69 88,147
2021-10-22 $30.71 $31.05 $30.48 $31.04 $31.04 74,051
2021-10-21 $29.79 $30.83 $29.71 $30.79 $30.79 41,462
2021-10-20 $29.48 $29.76 $29.08 $29.76 $29.76 128,198
2021-10-19 $29.26 $29.43 $28.68 $29.35 $29.35 91,406
2021-10-18 $29.70 $29.72 $29.03 $29.05 $29.05 47,354
2021-10-15 $30.81 $31.01 $29.76 $29.82 $29.82 80,975
2021-10-14 $29.81 $30.11 $29.38 $30.11 $30.11 57,415
2021-10-13 $30.28 $30.28 $29.25 $29.42 $29.42 74,474
2021-10-12 $30.33 $31.12 $30.10 $30.41 $30.41 49,268
2021-10-11 $31.45 $31.45 $30.05 $30.23 $30.23 67,557
2021-10-08 $31.57 $31.96 $31.32 $31.42 $31.42 39,461
2021-10-07 $31.35 $31.98 $31.35 $31.62 $31.62 37,512
2021-10-06 $31.28 $31.59 $30.73 $31.02 $31.02 35,540
2021-10-05 $31.52 $31.76 $31.03 $31.72 $31.72 35,418
2021-10-04 $31.51 $31.79 $31.19 $31.40 $31.40 59,910
2021-10-01 $31.04 $31.66 $30.88 $31.58 $31.58 90,744
2021-09-30 $32.03 $32.71 $30.22 $30.67 $30.67 126,183
2021-09-29 $31.59 $32.57 $31.23 $31.83 $31.83 45,049
2021-09-28 $32.39 $32.39 $31.30 $31.36 $31.36 56,769
2021-09-27 $32.31 $32.94 $32.06 $32.59 $32.59 44,158
2021-09-24 $31.89 $32.28 $31.41 $32.02 $32.02 44,695
2021-09-23 $31.17 $32.39 $31.17 $31.94 $31.94 79,870
2021-09-22 $30.82 $31.41 $30.56 $31.08 $31.08 70,084
2021-09-21 $30.88 $30.88 $30.05 $30.29 $30.29 44,449
2021-09-20 $31.09 $32.10 $30.15 $30.66 $30.66 60,149
2021-09-17 $32.18 $32.46 $31.28 $31.69 $31.69 255,934
2021-09-16 $31.60 $32.45 $31.09 $32.32 $32.32 75,091
2021-09-15 $31.37 $31.45 $30.66 $31.43 $31.43 91,281
2021-09-14 $31.63 $31.69 $31.29 $31.42 $31.42 75,397
2021-09-13 $31.40 $31.71 $31.11 $31.57 $31.57 69,043
2021-09-10 $31.42 $31.55 $31.15 $31.20 $31.20 94,200
2021-09-09 $31.57 $31.76 $31.32 $31.37 $31.37 53,391
2021-09-08 $31.86 $32.39 $31.62 $31.75 $31.75 42,294
2021-09-07 $32.62 $32.76 $31.99 $31.99 $31.99 45,870
2021-09-03 $32.76 $32.92 $32.40 $32.68 $32.68 67,763
2021-09-02 $32.49 $32.80 $32.30 $32.70 $32.70 29,374
2021-09-01 $32.39 $32.59 $32.14 $32.41 $32.41 47,094
2021-08-31 $31.26 $32.54 $31.04 $32.39 $32.39 89,300
2021-08-30 $31.36 $31.55 $30.89 $31.19 $31.19 43,623
2021-08-27 $31.13 $31.55 $30.86 $31.36 $31.36 115,744
2021-08-26 $29.89 $30.67 $29.89 $30.54 $30.54 63,194
2021-08-25 $30.38 $30.51 $30.02 $30.24 $30.24 82,157
2021-08-24 $30.98 $31.27 $30.40 $30.46 $30.46 61,583
2021-08-23 $30.66 $31.00 $30.39 $30.89 $30.89 50,035
2021-08-20 $29.19 $30.40 $29.07 $30.28 $30.28 72,710
2021-08-19 $29.42 $29.55 $29.00 $29.39 $29.39 166,667
2021-08-18 $29.27 $30.27 $29.22 $29.73 $29.73 111,995
2021-08-17 $29.21 $29.38 $28.81 $29.20 $29.20 157,296
2021-08-16 $29.37 $29.41 $28.81 $29.23 $29.23 114,351
2021-08-13 $30.30 $31.05 $29.41 $29.47 $29.47 57,804
2021-08-12 $30.79 $31.18 $30.21 $30.33 $30.33 42,199
2021-08-11 $30.85 $31.19 $30.21 $30.93 $30.93 61,263
2021-08-10 $30.40 $30.98 $29.99 $30.76 $30.76 66,609
2021-08-09 $31.79 $31.79 $30.36 $30.48 $30.48 49,018
2021-08-06 $32.21 $32.31 $31.10 $31.20 $31.20 75,441
2021-08-05 $31.47 $32.04 $31.42 $31.86 $31.86 130,886
2021-08-04 $31.79 $31.96 $30.98 $31.39 $31.39 101,605
2021-08-03 $31.96 $32.37 $30.99 $32.15 $32.15 282,519
2021-08-02 $33.10 $33.67 $31.88 $31.92 $31.92 84,193
2021-07-30 $34.14 $34.46 $32.70 $32.79 $32.79 72,694
2021-07-29 $34.99 $34.99 $32.50 $34.31 $34.31 104,248
2021-07-28 $31.07 $31.58 $30.63 $31.33 $31.33 49,603
2021-07-27 $31.12 $31.72 $30.70 $30.97 $30.97 84,359
2021-07-26 $31.23 $31.45 $31.02 $31.42 $31.42 57,214
2021-07-23 $31.32 $31.32 $30.31 $31.01 $31.01 53,512
2021-07-22 $31.22 $31.53 $30.70 $31.16 $31.16 76,540
2021-07-21 $30.68 $31.49 $30.68 $31.25 $31.25 65,433
2021-07-20 $30.23 $31.17 $30.13 $30.39 $30.39 139,502
2021-07-19 $29.22 $30.23 $29.00 $30.15 $30.15 159,787
2021-07-16 $30.13 $30.51 $29.69 $29.73 $29.73 77,424
2021-07-15 $29.63 $29.87 $29.33 $29.76 $29.76 64,661
2021-07-14 $30.39 $31.21 $29.66 $29.80 $29.80 57,314
2021-07-13 $30.65 $30.78 $30.00 $30.29 $30.29 75,747
2021-07-12 $30.55 $31.27 $30.20 $30.86 $30.86 85,727
2021-07-09 $29.63 $30.87 $29.31 $30.79 $30.79 99,684
2021-07-08 $28.60 $29.88 $27.96 $29.32 $29.32 81,085
2021-07-07 $29.51 $29.72 $28.54 $29.13 $29.13 69,916
2021-07-06 $30.69 $30.72 $29.52 $29.65 $29.65 74,538
2021-07-02 $31.02 $31.04 $30.31 $30.75 $30.75 123,530
2021-07-01 $30.98 $31.19 $30.61 $31.11 $31.11 53,483
2021-06-30 $30.79 $31.31 $29.99 $30.59 $30.59 186,048
2021-06-29 $30.85 $31.04 $30.30 $30.75 $30.75 114,944
2021-06-28 $30.81 $30.97 $30.17 $30.75 $30.75 109,303
2021-06-25 $31.95 $32.14 $30.65 $30.83 $30.83 1,064,078
2021-06-24 $31.51 $31.95 $30.95 $31.94 $31.94 45,270
2021-06-23 $31.38 $31.67 $31.03 $31.44 $31.44 78,128
2021-06-22 $31.25 $31.26 $30.69 $31.25 $31.25 50,557
2021-06-21 $32.06 $32.10 $31.13 $31.25 $31.25 66,464
2021-06-18 $32.74 $32.74 $31.62 $31.81 $31.81 202,770
2021-06-17 $33.29 $33.56 $32.06 $33.41 $33.41 140,391
2021-06-16 $33.38 $33.60 $33.09 $33.40 $33.40 109,811
2021-06-15 $32.80 $33.42 $32.60 $33.38 $33.38 52,361
2021-06-14 $32.90 $32.97 $31.76 $32.70 $32.70 63,714
2021-06-11 $32.38 $32.83 $32.09 $32.71 $32.71 112,665
2021-06-10 $32.72 $32.72 $32.06 $32.28 $32.28 48,258
2021-06-09 $32.55 $32.80 $31.93 $32.50 $32.50 51,279
2021-06-08 $31.98 $33.42 $31.68 $32.51 $32.51 70,132
2021-06-07 $33.67 $33.67 $31.95 $31.99 $31.99 75,403
2021-06-04 $32.94 $33.01 $32.31 $32.55 $32.55 89,127
2021-06-03 $32.60 $32.90 $31.91 $32.69 $32.69 91,882
2021-06-02 $33.94 $33.94 $31.78 $32.60 $32.60 145,665
2021-06-01 $33.00 $33.97 $32.57 $33.74 $33.74 89,801
2021-05-28 $32.96 $32.96 $32.32 $32.69 $32.69 47,415
2021-05-27 $33.35 $33.65 $32.75 $32.86 $32.86 65,418
2021-05-26 $33.02 $33.17 $32.71 $32.95 $32.95 47,910
2021-05-25 $33.29 $33.44 $32.64 $32.77 $32.77 89,832
2021-05-24 $33.16 $33.41 $32.79 $33.25 $33.25 30,247
2021-05-21 $32.92 $33.28 $32.55 $32.95 $32.95 47,267
2021-05-20 $32.16 $32.69 $32.00 $32.45 $32.45 52,674
2021-05-19 $32.34 $32.73 $31.81 $32.66 $32.66 38,856
2021-05-18 $33.50 $33.64 $32.85 $32.85 $32.85 39,181
2021-05-17 $33.49 $33.85 $32.48 $33.50 $33.50 58,467
2021-05-14 $32.97 $35.99 $32.91 $33.65 $33.65 61,040
2021-05-13 $31.58 $33.04 $31.27 $32.76 $32.76 51,253
2021-05-12 $32.15 $32.58 $31.38 $31.66 $31.66 98,037
2021-05-11 $32.66 $33.07 $32.03 $32.18 $32.18 50,718
2021-05-10 $33.78 $34.31 $32.93 $33.32 $33.32 91,278
2021-05-07 $33.28 $33.89 $33.20 $33.41 $33.41 93,982
2021-05-06 $33.90 $33.90 $33.01 $33.55 $33.55 102,449
2021-05-05 $35.20 $35.20 $33.78 $34.06 $34.06 131,846
2021-05-04 $35.42 $35.42 $34.35 $35.01 $35.01 82,414
2021-05-03 $34.55 $35.56 $34.05 $35.37 $35.37 106,594
2021-04-30 $35.80 $35.80 $33.79 $34.33 $34.33 117,536
2021-04-29 $35.12 $36.30 $35.12 $35.54 $35.54 77,226
2021-04-28 $34.60 $35.05 $34.34 $34.46 $34.46 84,468
2021-04-27 $33.52 $34.88 $33.52 $34.53 $34.53 161,222
2021-04-26 $33.21 $34.00 $32.93 $33.49 $33.49 83,487
2021-04-23 $32.37 $33.14 $32.37 $33.01 $33.01 87,838
2021-04-22 $32.31 $33.10 $32.23 $32.26 $32.26 71,776
2021-04-21 $31.63 $32.53 $31.63 $32.24 $32.24 98,695
2021-04-20 $31.65 $32.05 $31.40 $31.81 $31.81 101,246
2021-04-19 $32.45 $32.54 $31.30 $31.86 $31.86 66,826
2021-04-16 $33.00 $33.00 $31.89 $32.59 $32.59 73,090
2021-04-15 $32.54 $32.65 $31.85 $32.58 $32.58 57,812
2021-04-14 $31.80 $32.38 $31.17 $32.18 $32.18 125,032
2021-04-13 $32.37 $32.57 $30.80 $31.16 $31.16 50,716
2021-04-12 $32.32 $32.59 $31.90 $32.01 $32.01 34,733
2021-04-09 $32.41 $32.52 $32.03 $32.26 $32.26 43,084
2021-04-08 $32.75 $33.21 $31.94 $32.38 $32.38 100,949
2021-04-07 $33.61 $33.75 $32.60 $32.76 $32.76 53,174
2021-04-06 $33.76 $34.47 $33.44 $33.69 $33.69 73,522
2021-04-05 $34.00 $34.15 $33.17 $33.36 $33.36 93,931
2021-04-01 $32.85 $34.16 $32.34 $33.79 $33.79 94,062
2021-03-31 $32.62 $33.19 $32.29 $32.79 $32.79 194,751
2021-03-30 $32.20 $33.09 $31.75 $32.48 $32.48 71,691
2021-03-29 $32.70 $33.09 $31.97 $32.20 $32.20 66,897
2021-03-26 $33.02 $33.11 $31.80 $32.96 $32.96 120,666
2021-03-25 $32.60 $33.24 $31.02 $32.60 $32.60 98,588
2021-03-24 $33.28 $34.39 $32.44 $32.55 $32.55 146,974
2021-03-23 $32.67 $33.78 $32.37 $32.91 $32.91 186,047
2021-03-22 $33.32 $33.61 $32.61 $33.05 $33.05 162,184
2021-03-19 $33.57 $34.04 $32.88 $33.29 $33.29 255,738
2021-03-18 $34.60 $34.99 $33.57 $33.81 $33.81 94,787
2021-03-17 $34.60 $34.98 $33.92 $34.67 $34.67 119,954
2021-03-16 $35.65 $35.65 $34.06 $34.61 $34.61 121,083
2021-03-15 $36.05 $36.21 $35.01 $35.42 $35.42 125,857
2021-03-12 $35.96 $36.50 $34.90 $35.95 $35.95 91,071
2021-03-11 $34.86 $36.11 $34.59 $35.96 $35.96 157,959
2021-03-10 $34.91 $35.47 $34.29 $34.68 $34.68 91,604
2021-03-09 $36.32 $36.67 $34.30 $34.73 $34.73 111,246
2021-03-08 $35.74 $36.71 $34.90 $36.06 $36.06 116,798
2021-03-05 $35.39 $35.56 $33.89 $35.47 $35.47 179,627
2021-03-04 $35.17 $35.61 $34.61 $34.97 $34.97 234,039
2021-03-03 $34.25 $35.50 $34.21 $35.01 $35.01 130,976
2021-03-02 $34.13 $34.50 $33.32 $34.01 $34.01 99,179
2021-03-01 $33.92 $34.38 $33.08 $34.16 $34.16 101,535
2021-02-26 $32.92 $33.89 $32.45 $33.15 $33.15 143,290
2021-02-25 $32.56 $33.35 $32.28 $33.04 $33.04 135,669
2021-02-24 $31.79 $33.06 $31.79 $32.73 $32.73 143,365
2021-02-23 $31.58 $32.11 $30.59 $31.84 $31.84 176,815
2021-02-22 $30.38 $32.28 $30.32 $31.17 $31.17 123,039
2021-02-19 $30.48 $31.05 $29.26 $30.76 $30.76 133,073
2021-02-18 $31.66 $31.66 $29.24 $30.50 $30.50 332,357
2021-02-17 $32.30 $32.98 $31.66 $32.16 $32.16 135,021
2021-02-16 $33.21 $33.21 $32.25 $32.58 $32.58 111,306
2021-02-12 $32.48 $33.73 $32.31 $33.01 $33.01 130,634
2021-02-11 $33.08 $33.36 $32.18 $32.66 $32.66 88,222
2021-02-10 $33.63 $34.11 $32.79 $33.04 $33.04 100,812
2021-02-09 $33.99 $34.27 $32.98 $33.14 $33.14 169,480
2021-02-08 $33.47 $34.28 $33.38 $33.95 $33.95 121,662
2021-02-05 $33.11 $33.20 $32.48 $33.14 $33.14 89,411
2021-02-04 $30.78 $32.51 $29.62 $32.50 $32.50 136,338
2021-02-03 $30.05 $30.82 $29.41 $30.78 $30.78 115,749
2021-02-02 $29.42 $30.23 $29.05 $30.11 $30.11 132,568
2021-02-01 $29.27 $29.27 $28.71 $29.08 $29.08 155,417
2021-01-29 $30.32 $30.51 $28.64 $29.00 $29.00 175,088
2021-01-28 $31.42 $31.99 $30.13 $30.55 $30.55 147,721
2021-01-27 $30.74 $31.18 $29.89 $30.90 $30.90 195,317
2021-01-26 $31.70 $31.81 $31.46 $31.55 $31.55 167,464
2021-01-25 $31.67 $31.99 $30.39 $31.60 $31.60 171,546
2021-01-22 $30.70 $31.68 $29.67 $31.61 $31.61 109,967
2021-01-21 $31.01 $31.35 $30.66 $30.88 $30.88 101,191
2021-01-20 $30.17 $31.25 $30.13 $31.13 $31.13 75,366
2021-01-19 $30.77 $31.45 $30.01 $30.18 $30.18 139,371
2021-01-15 $30.16 $30.80 $29.60 $30.50 $30.50 90,783
2021-01-14 $30.86 $31.69 $30.27 $30.53 $30.53 95,446
2021-01-13 $29.87 $30.68 $29.65 $30.67 $30.67 72,165
2021-01-12 $29.65 $31.18 $29.59 $30.45 $30.45 119,213
2021-01-11 $29.14 $29.57 $28.91 $29.24 $29.24 47,630
2021-01-08 $29.66 $29.87 $28.76 $29.69 $29.69 100,148
2021-01-07 $30.41 $30.41 $28.80 $29.53 $29.53 84,272
2021-01-06 $29.18 $31.02 $29.14 $30.16 $30.16 176,317
2021-01-05 $28.53 $29.30 $27.92 $28.66 $28.66 84,267
2021-01-04 $28.56 $29.31 $27.25 $27.94 $27.94 97,734
2020-12-31 $28.64 $29.31 $28.34 $28.83 $28.83 91,266
2020-12-30 $28.63 $30.25 $28.26 $28.47 $28.47 80,936
2020-12-29 $29.38 $29.60 $28.14 $28.51 $28.51 106,569
2020-12-28 $29.00 $30.31 $28.94 $29.32 $29.32 83,897
2020-12-24 $29.01 $29.46 $28.65 $28.99 $28.99 38,608
2020-12-23 $28.09 $29.25 $28.00 $28.83 $28.83 115,712
2020-12-22 $28.77 $28.77 $27.58 $27.99 $27.99 98,363
2020-12-21 $28.40 $29.30 $27.58 $28.17 $28.17 105,899
2020-12-18 $29.31 $30.09 $28.61 $29.03 $29.03 273,393
2020-12-17 $27.92 $29.26 $27.61 $29.16 $29.16 138,476
2020-12-16 $28.80 $29.10 $27.90 $27.91 $27.91 178,985
2020-12-15 $29.08 $29.46 $28.02 $28.71 $28.71 229,356
2020-12-14 $29.60 $29.60 $28.48 $28.70 $28.70 222,060
2020-12-11 $29.61 $29.86 $28.50 $28.67 $28.67 137,216
2020-12-10 $29.75 $30.18 $29.44 $30.01 $30.01 96,037
2020-12-09 $30.73 $31.00 $29.55 $29.97 $29.97 133,782
2020-12-08 $30.55 $31.31 $29.97 $30.52 $30.52 123,041
2020-12-07 $31.21 $31.64 $30.34 $30.75 $30.75 107,716
2020-12-04 $30.42 $31.53 $30.02 $31.22 $31.22 176,514
2020-12-03 $29.98 $30.81 $29.29 $30.20 $30.20 170,526
2020-12-02 $29.36 $29.82 $28.77 $29.66 $29.66 94,365
2020-12-01 $29.06 $30.06 $28.37 $29.50 $29.50 185,830
2020-11-30 $29.98 $30.00 $28.40 $28.44 $28.44 173,837
2020-11-27 $29.86 $30.45 $29.44 $30.01 $30.01 121,183
2020-11-25 $30.00 $30.20 $29.03 $30.04 $30.04 131,526
2020-11-24 $29.53 $30.60 $28.78 $30.13 $30.13 181,407
2020-11-23 $27.64 $29.16 $27.57 $28.97 $28.97 214,889
2020-11-20 $28.10 $28.25 $27.39 $27.46 $27.46 221,995
2020-11-19 $29.43 $29.43 $27.31 $28.19 $28.19 284,486
2020-11-18 $29.53 $30.90 $29.22 $29.39 $29.39 366,752
2020-11-17 $29.02 $29.73 $28.60 $29.19 $29.19 246,050
2020-11-16 $29.57 $30.93 $28.58 $29.49 $29.49 449,171
2020-11-13 $26.52 $27.42 $26.08 $27.17 $27.17 163,862
2020-11-12 $26.09 $26.38 $25.63 $26.14 $26.14 242,027
2020-11-11 $25.71 $26.68 $25.47 $26.46 $26.46 256,056
2020-11-10 $25.88 $26.09 $24.95 $25.78 $25.78 234,164
2020-11-09 $24.29 $26.97 $23.80 $25.15 $25.15 380,766
2020-11-06 $21.56 $23.32 $21.56 $22.22 $22.22 220,270
2020-11-05 $19.51 $21.24 $18.82 $21.04 $21.04 263,269
2020-11-04 $19.50 $20.14 $18.96 $19.51 $19.51 260,207
2020-11-03 $19.56 $20.20 $19.39 $19.85 $19.85 255,779
2020-11-02 $18.72 $19.77 $18.55 $19.18 $19.18 291,169
2020-10-30 $18.58 $18.77 $18.17 $18.43 $18.43 177,008
2020-10-29 $18.09 $19.25 $18.09 $18.62 $18.62 185,087
2020-10-28 $18.37 $18.65 $18.10 $18.54 $18.54 315,082
2020-10-27 $18.58 $19.00 $18.22 $18.86 $18.86 145,943
2020-10-26 $18.30 $18.74 $17.85 $18.74 $18.74 251,058
2020-10-23 $18.16 $19.13 $18.07 $18.63 $18.63 132,355
2020-10-22 $17.37 $18.06 $17.32 $17.98 $17.98 144,514
2020-10-21 $17.30 $17.65 $17.02 $17.35 $17.35 125,908
2020-10-20 $17.68 $17.85 $17.11 $17.30 $17.30 78,306
2020-10-19 $17.87 $18.29 $17.06 $17.14 $17.14 89,485
2020-10-16 $17.86 $18.44 $17.74 $17.81 $17.81 104,165
2020-10-15 $17.63 $18.06 $17.31 $18.00 $18.00 104,154
2020-10-14 $18.27 $18.61 $17.71 $17.85 $17.85 81,698
2020-10-13 $18.69 $18.95 $18.00 $18.26 $18.26 143,909
2020-10-12 $18.85 $19.06 $18.45 $18.96 $18.96 63,654
2020-10-09 $19.50 $19.74 $18.77 $18.87 $18.87 69,367
2020-10-08 $19.24 $19.66 $19.02 $19.33 $19.33 65,638
2020-10-07 $18.87 $19.31 $18.78 $19.00 $19.00 98,795
2020-10-06 $19.50 $19.50 $18.69 $18.73 $18.73 77,239
2020-10-05 $19.50 $20.03 $19.19 $19.25 $19.25 114,413
2020-10-02 $17.82 $19.28 $17.82 $19.26 $19.26 110,824
2020-10-01 $17.91 $18.25 $17.37 $18.21 $18.21 134,417
2020-09-30 $17.46 $18.29 $17.46 $17.95 $17.95 156,939
2020-09-29 $18.57 $18.61 $17.47 $17.98 $17.98 106,391
2020-09-28 $18.60 $18.94 $18.56 $18.75 $18.75 94,230
2020-09-25 $17.54 $18.25 $17.54 $18.22 $18.22 93,815
2020-09-24 $17.18 $17.67 $16.67 $17.62 $17.62 117,995
2020-09-23 $17.78 $18.22 $17.16 $17.21 $17.21 164,273
2020-09-22 $17.24 $17.84 $16.97 $17.72 $17.72 183,567
2020-09-21 $18.00 $18.09 $16.87 $17.19 $17.19 224,876
2020-09-18 $18.80 $18.86 $17.71 $18.52 $18.52 295,733
2020-09-17 $18.54 $19.03 $18.32 $18.58 $18.58 109,164
2020-09-16 $18.02 $19.21 $17.87 $18.72 $18.72 141,899
2020-09-15 $18.23 $18.35 $17.78 $18.02 $18.02 141,516
2020-09-14 $18.34 $18.41 $17.71 $18.15 $18.15 206,324
2020-09-11 $19.08 $19.15 $18.25 $18.26 $18.26 111,510
2020-09-10 $18.96 $19.17 $18.85 $19.06 $19.06 99,096
2020-09-09 $19.17 $19.54 $18.51 $18.81 $18.81 141,702
2020-09-08 $18.98 $19.55 $18.32 $19.07 $19.07 165,621
2020-09-04 $21.09 $21.09 $19.05 $19.23 $19.23 125,831
2020-09-03 $20.47 $21.10 $20.47 $20.65 $20.65 199,248
2020-09-02 $20.40 $20.60 $20.05 $20.52 $20.52 121,483
2020-09-01 $20.34 $20.76 $20.02 $20.59 $20.59 117,973
2020-08-31 $20.77 $20.77 $20.16 $20.51 $20.51 165,033
2020-08-28 $20.84 $20.97 $20.35 $20.94 $20.94 116,317
2020-08-27 $20.70 $21.16 $20.45 $20.81 $20.81 158,700
2020-08-26 $20.97 $21.19 $20.35 $20.66 $20.66 156,685
2020-08-25 $20.39 $20.61 $20.04 $20.59 $20.59 125,198
2020-08-24 $20.08 $20.64 $19.71 $20.29 $20.29 147,570
2020-08-21 $19.22 $19.77 $19.20 $19.67 $19.67 132,866
2020-08-20 $19.10 $19.54 $18.77 $19.50 $19.50 91,955
2020-08-19 $19.29 $19.53 $19.10 $19.35 $19.35 147,486
2020-08-18 $19.17 $19.53 $19.01 $19.30 $19.30 236,051
2020-08-17 $19.75 $19.99 $19.00 $19.38 $19.38 341,906
2020-08-14 $18.16 $19.68 $17.57 $19.42 $19.42 274,232
2020-08-13 $18.95 $18.95 $18.17 $18.35 $18.35 234,145
2020-08-12 $17.67 $18.84 $17.41 $18.74 $18.74 268,492
2020-08-11 $16.35 $17.52 $16.35 $17.26 $17.26 532,075
2020-08-10 $16.08 $16.73 $16.05 $16.22 $16.22 263,974
2020-08-07 $16.33 $16.72 $15.30 $16.02 $16.02 604,513
2020-08-06 $17.40 $18.36 $17.20 $18.20 $18.20 239,621
2020-08-05 $17.20 $17.71 $16.97 $17.62 $17.62 247,026
2020-08-04 $16.31 $16.94 $16.19 $16.88 $16.88 220,607
2020-08-03 $16.05 $16.48 $15.75 $16.31 $16.31 198,950
2020-07-31 $15.81 $16.00 $15.29 $15.89 $15.89 384,996
2020-07-30 $16.38 $16.63 $15.72 $15.81 $15.81 136,661
2020-07-29 $16.58 $16.86 $16.26 $16.61 $16.61 236,181
2020-07-28 $16.35 $16.61 $16.18 $16.22 $16.22 81,161
2020-07-27 $17.10 $17.10 $16.04 $16.25 $16.25 159,998
2020-07-24 $17.64 $18.27 $16.89 $17.05 $17.05 114,955
2020-07-23 $17.61 $17.91 $17.15 $17.60 $17.60 132,838
2020-07-22 $17.92 $18.39 $17.48 $17.64 $17.64 96,738
2020-07-21 $18.16 $18.44 $17.79 $18.10 $18.10 142,128
2020-07-20 $18.32 $18.64 $17.31 $17.63 $17.63 123,597
2020-07-17 $18.57 $19.05 $18.27 $18.48 $18.48 149,200
2020-07-16 $18.08 $18.59 $17.75 $18.52 $18.52 231,500
2020-07-15 $17.76 $18.90 $17.76 $18.24 $18.24 223,400
2020-07-14 $17.68 $17.78 $17.06 $17.20 $17.20 166,600
2020-07-13 $17.74 $18.18 $17.37 $17.72 $17.72 220,100
2020-07-10 $16.82 $17.51 $16.43 $17.45 $17.45 143,600
2020-07-09 $18.08 $18.08 $16.54 $16.70 $16.70 401,500
2020-07-08 $18.84 $18.85 $17.54 $18.18 $18.18 174,900
2020-07-07 $19.03 $19.37 $18.85 $18.88 $18.88 265,300
2020-07-06 $19.92 $20.06 $19.03 $19.27 $19.27 191,700
2020-07-02 $20.35 $20.41 $19.33 $19.62 $19.62 140,500
2020-07-01 $20.69 $20.98 $19.50 $19.82 $19.82 172,700
2020-06-30 $19.08 $20.82 $18.96 $20.71 $20.71 265,700
2020-06-29 $18.85 $19.44 $18.84 $19.13 $19.13 263,100
2020-06-26 $19.15 $19.28 $18.88 $18.90 $18.90 245,813
2020-06-25 $19.13 $19.58 $18.86 $19.31 $19.31 242,129
2020-06-24 $20.35 $20.35 $18.81 $19.32 $19.32 224,632
2020-06-23 $21.12 $21.12 $20.20 $20.47 $20.47 151,413
2020-06-22 $20.54 $20.96 $19.98 $20.70 $20.70 160,088
2020-06-19 $22.12 $22.94 $20.69 $20.85 $20.85 251,280
2020-06-18 $21.31 $21.97 $21.05 $21.89 $21.89 98,407
2020-06-17 $22.56 $22.86 $21.44 $21.72 $21.72 101,974
2020-06-16 $22.84 $23.50 $22.15 $22.53 $22.53 126,001
2020-06-15 $20.86 $22.02 $20.34 $21.87 $21.87 155,539
2020-06-12 $22.27 $23.16 $20.92 $21.58 $21.58 147,211
2020-06-11 $22.06 $22.91 $21.15 $21.29 $21.29 216,889
2020-06-10 $25.17 $25.17 $22.82 $22.90 $22.90 115,154
2020-06-09 $26.46 $26.46 $24.71 $25.25 $25.25 144,253
2020-06-08 $25.53 $27.23 $25.53 $26.87 $26.87 169,432
2020-06-05 $25.12 $26.14 $24.86 $25.12 $25.12 194,244
2020-06-04 $22.25 $24.46 $22.04 $23.87 $23.87 205,507
2020-06-03 $21.91 $22.61 $21.77 $22.28 $22.28 145,113
2020-06-02 $21.84 $22.01 $21.51 $21.55 $21.55 113,849
2020-06-01 $20.55 $21.82 $20.18 $21.56 $21.56 165,870
2020-05-29 $20.64 $21.00 $19.26 $20.37 $20.37 269,603
2020-05-28 $22.40 $22.40 $20.90 $20.94 $20.94 135,890
2020-05-27 $21.89 $22.57 $21.39 $22.40 $22.40 126,548
2020-05-26 $20.20 $21.42 $20.20 $21.30 $21.30 162,740
2020-05-22 $19.21 $19.40 $18.69 $19.27 $19.27 126,217
2020-05-21 $19.01 $19.21 $18.77 $19.08 $19.08 150,633
2020-05-20 $18.94 $19.24 $18.46 $18.92 $18.92 170,673
2020-05-19 $18.60 $19.06 $18.09 $18.63 $18.63 199,480
2020-05-18 $17.75 $18.82 $17.75 $18.61 $18.61 194,958
2020-05-15 $16.73 $17.08 $16.25 $16.81 $16.81 137,328
2020-05-14 $16.25 $16.94 $15.52 $16.74 $16.74 183,303
2020-05-13 $18.24 $18.24 $16.54 $16.73 $16.73 203,290
2020-05-12 $19.88 $19.91 $18.49 $18.56 $18.56 169,940
2020-05-11 $19.06 $20.27 $18.13 $19.50 $19.50 196,568
2020-05-08 $21.95 $22.35 $19.33 $19.59 $19.59 353,680
2020-05-07 $18.77 $21.07 $18.77 $20.20 $20.20 264,143
2020-05-06 $19.61 $19.78 $18.34 $18.53 $18.53 139,845
2020-05-05 $21.01 $21.65 $19.53 $19.56 $19.56 185,413
2020-05-04 $20.57 $20.97 $20.24 $20.92 $20.92 101,363
2020-05-01 $20.57 $21.13 $19.73 $21.05 $21.05 143,890
2020-04-30 $22.46 $22.46 $20.94 $21.09 $21.09 115,188
2020-04-29 $22.31 $23.37 $21.98 $23.06 $23.06 237,738
2020-04-28 $22.07 $22.21 $21.22 $21.41 $21.41 121,776
2020-04-27 $20.42 $21.57 $20.42 $21.37 $21.37 112,664
2020-04-24 $20.36 $20.63 $19.84 $20.33 $20.33 96,086
2020-04-23 $20.19 $20.94 $20.00 $20.29 $20.29 98,560
2020-04-22 $20.43 $20.49 $19.93 $20.02 $20.02 120,907
2020-04-21 $20.27 $20.61 $19.81 $20.33 $20.33 229,601
2020-04-20 $20.72 $21.41 $20.01 $20.61 $20.61 90,161
2020-04-17 $21.44 $21.80 $21.11 $21.21 $21.21 103,480
2020-04-16 $21.37 $21.43 $20.25 $20.84 $20.84 124,628
2020-04-15 $22.01 $22.29 $21.19 $21.48 $21.48 165,881
2020-04-14 $22.05 $22.97 $21.09 $22.83 $22.83 196,408
2020-04-13 $22.51 $22.70 $21.29 $21.55 $21.55 214,282
2020-04-09 $21.79 $22.67 $21.21 $22.51 $22.51 246,903
2020-04-08 $20.78 $21.06 $20.26 $21.00 $21.00 316,480
2020-04-07 $19.26 $20.93 $19.26 $20.17 $20.17 632,552
2020-04-06 $18.24 $19.30 $17.56 $18.45 $18.45 336,688
2020-04-03 $17.27 $18.08 $17.06 $17.46 $17.46 168,923
2020-04-02 $18.08 $18.97 $16.86 $17.57 $17.57 166,680
2020-04-01 $20.07 $20.07 $18.05 $18.22 $18.22 215,323
2020-03-31 $21.52 $22.04 $20.66 $20.75 $20.75 187,547
2020-03-30 $22.16 $22.66 $20.04 $21.98 $21.98 189,782
2020-03-27 $23.67 $23.67 $21.62 $21.92 $21.92 209,538
2020-03-26 $20.25 $24.61 $20.02 $24.12 $24.12 385,727
2020-03-25 $19.69 $21.68 $19.49 $20.14 $20.14 201,852
2020-03-24 $18.82 $20.54 $18.36 $19.56 $19.56 185,626
2020-03-23 $18.43 $18.97 $17.13 $17.85 $17.85 188,608
2020-03-20 $18.68 $19.11 $17.50 $18.60 $18.60 283,521
2020-03-19 $16.96 $20.01 $14.44 $18.65 $18.65 423,626
2020-03-18 $22.35 $22.78 $16.83 $17.13 $17.13 216,749
2020-03-17 $25.88 $26.64 $23.23 $23.77 $23.77 179,386
2020-03-16 $27.67 $27.99 $25.41 $25.60 $25.60 127,622
2020-03-13 $30.08 $30.60 $27.23 $30.48 $30.48 169,779
2020-03-12 $32.32 $32.57 $29.18 $29.34 $29.34 165,883
2020-03-11 $35.42 $35.74 $33.10 $33.92 $33.92 114,674
2020-03-10 $36.35 $37.08 $35.00 $36.02 $36.02 165,170
2020-03-09 $37.06 $37.42 $35.14 $35.46 $35.46 266,688
2020-03-06 $36.84 $37.95 $36.84 $37.89 $37.89 132,070
2020-03-05 $38.45 $38.70 $37.27 $37.82 $37.82 212,937
2020-03-04 $37.70 $39.18 $37.45 $39.10 $39.10 119,734
2020-03-03 $36.92 $37.73 $36.59 $37.42 $37.42 128,926
2020-03-02 $36.42 $37.90 $36.42 $36.95 $36.95 236,056
2020-02-28 $34.97 $36.53 $34.91 $36.51 $36.51 164,281
2020-02-27 $35.82 $37.23 $35.66 $35.93 $35.93 175,597
2020-02-26 $36.65 $37.50 $36.00 $36.18 $36.18 165,348
2020-02-25 $38.41 $38.51 $36.40 $36.46 $36.46 155,750
2020-02-24 $37.36 $38.77 $37.11 $38.47 $38.47 178,797
2020-02-21 $41.06 $41.92 $38.03 $38.27 $38.27 212,235
2020-02-20 $43.52 $44.36 $40.61 $41.00 $41.00 378,201
2020-02-19 $44.71 $46.65 $44.55 $46.51 $46.51 105,484
2020-02-18 $43.73 $44.60 $43.64 $44.57 $44.57 81,922
2020-02-14 $43.31 $43.78 $43.20 $43.67 $43.67 97,430
2020-02-13 $43.50 $43.68 $42.90 $43.16 $43.16 64,292
2020-02-12 $44.15 $44.15 $43.20 $43.59 $43.59 106,785
2020-02-11 $43.87 $44.26 $43.68 $43.93 $43.93 87,192
2020-02-10 $43.33 $43.86 $43.32 $43.79 $43.79 45,175
2020-02-07 $43.47 $43.84 $43.42 $43.49 $43.49 71,467
2020-02-06 $43.05 $43.76 $42.95 $43.70 $43.70 41,519
2020-02-05 $42.90 $42.92 $42.29 $42.90 $42.90 77,338
2020-02-04 $42.91 $42.96 $42.50 $42.61 $42.61 60,161
2020-02-03 $41.93 $42.65 $41.93 $42.59 $42.59 84,795
2020-01-31 $41.90 $42.08 $41.48 $41.81 $41.81 183,511
2020-01-30 $41.29 $42.01 $40.81 $42.01 $42.01 101,120
2020-01-29 $41.29 $41.69 $41.22 $41.53 $41.53 110,774
2020-01-28 $41.04 $41.48 $40.85 $41.36 $41.36 49,080
2020-01-27 $40.07 $41.16 $40.07 $41.00 $41.00 99,331
2020-01-24 $41.42 $41.69 $40.59 $40.80 $40.80 58,955
2020-01-23 $41.23 $41.59 $40.86 $41.50 $41.50 57,758
2020-01-22 $41.39 $41.90 $41.02 $41.33 $41.33 102,438
2020-01-21 $40.99 $41.49 $40.65 $41.25 $41.25 74,922
2020-01-17 $41.70 $41.72 $41.08 $41.11 $41.11 54,082
2020-01-16 $41.56 $41.98 $41.16 $41.43 $41.43 52,422
2020-01-15 $41.22 $41.80 $41.17 $41.31 $41.31 67,782
2020-01-14 $41.69 $41.85 $41.20 $41.22 $41.22 137,262
2020-01-13 $41.88 $42.32 $41.61 $41.73 $41.73 65,113
2020-01-10 $42.14 $42.50 $41.82 $41.94 $41.94 54,708
2020-01-09 $42.34 $42.60 $42.10 $42.15 $42.15 65,476
2020-01-08 $42.14 $42.54 $41.90 $42.21 $42.21 73,465
2020-01-07 $42.18 $42.34 $41.85 $42.17 $42.17 60,181
2020-01-06 $42.11 $42.87 $41.79 $42.38 $42.38 72,341
2020-01-03 $42.03 $42.64 $41.89 $42.40 $42.40 69,775
2020-01-02 $42.68 $42.92 $41.90 $42.42 $42.42 133,970
2019-12-31 $42.55 $43.02 $42.37 $42.43 $42.43 106,646
2019-12-30 $42.79 $42.80 $42.08 $42.49 $42.49 69,113
2019-12-27 $42.84 $42.93 $42.25 $42.72 $42.72 67,407
2019-12-26 $43.25 $43.40 $42.61 $42.80 $42.80 53,485
2019-12-24 $43.01 $43.40 $42.79 $43.23 $43.23 36,053
2019-12-23 $43.70 $43.70 $42.80 $43.06 $43.06 53,846
2019-12-20 $42.82 $44.26 $42.79 $43.66 $43.66 215,017
2019-12-19 $42.60 $43.08 $42.35 $42.83 $42.83 66,161
2019-12-18 $42.96 $42.96 $42.17 $42.45 $42.45 73,719
2019-12-17 $43.53 $43.54 $42.40 $42.80 $42.80 118,138
2019-12-16 $43.72 $44.05 $43.10 $43.32 $43.32 82,503
2019-12-13 $43.83 $44.09 $43.22 $43.52 $43.52 83,675
2019-12-12 $43.87 $44.37 $43.67 $43.90 $43.90 96,848
2019-12-11 $43.69 $44.16 $43.38 $43.92 $43.92 48,762
2019-12-10 $44.21 $44.65 $43.67 $43.81 $43.81 70,260
2019-12-09 $44.80 $45.08 $44.28 $44.38 $44.38 64,314
2019-12-06 $44.99 $45.19 $44.62 $44.71 $44.71 145,258
2019-12-05 $43.23 $44.71 $43.23 $44.71 $44.71 125,786
2019-12-04 $43.65 $44.04 $43.22 $43.28 $43.28 88,845
2019-12-03 $43.39 $43.86 $43.23 $43.51 $43.51 250,725
2019-12-02 $43.89 $44.20 $43.56 $43.84 $43.84 124,969
2019-11-29 $44.51 $44.78 $43.82 $43.85 $43.85 48,705
2019-11-27 $44.99 $45.10 $44.18 $44.62 $44.62 83,043
2019-11-26 $43.88 $44.84 $43.81 $44.84 $44.84 361,838
2019-11-25 $43.30 $43.94 $43.30 $43.76 $43.76 215,842
2019-11-22 $43.49 $43.66 $43.13 $43.20 $43.20 77,835
2019-11-21 $44.12 $44.12 $43.19 $43.29 $43.29 81,598
2019-11-20 $44.29 $44.77 $43.78 $43.93 $43.93 146,924
2019-11-19 $44.54 $45.04 $44.28 $44.29 $44.29 82,211
2019-11-18 $43.80 $44.50 $43.35 $44.46 $44.46 111,422
2019-11-15 $44.65 $44.65 $43.74 $43.91 $43.91 155,539
2019-11-14 $44.44 $44.57 $43.82 $44.45 $44.45 97,527
2019-11-13 $45.58 $45.97 $44.59 $44.60 $44.60 77,871
2019-11-12 $46.04 $46.04 $45.18 $45.80 $45.80 59,632
2019-11-11 $45.78 $46.14 $45.52 $46.12 $46.12 56,881
2019-11-08 $45.69 $46.06 $45.39 $45.78 $45.78 82,620
2019-11-07 $46.24 $46.38 $45.77 $45.84 $45.84 159,942
2019-11-06 $45.70 $46.20 $45.44 $45.98 $45.98 88,777
2019-11-05 $46.53 $47.33 $45.53 $45.73 $45.73 247,126
2019-11-04 $45.92 $46.51 $45.37 $46.30 $46.30 213,992
2019-11-01 $44.77 $45.43 $42.71 $45.31 $45.31 215,145
2019-10-31 $40.21 $44.23 $40.21 $44.17 $44.17 212,529
2019-10-30 $39.86 $40.44 $39.05 $39.72 $39.72 245,226
2019-10-29 $39.14 $40.13 $38.95 $39.93 $39.93 124,223
2019-10-28 $38.94 $39.72 $38.94 $39.18 $39.18 117,339
2019-10-25 $38.47 $39.15 $38.25 $38.88 $38.88 89,455
2019-10-24 $38.80 $38.98 $38.48 $38.70 $38.70 139,545
2019-10-23 $39.07 $39.28 $38.66 $38.83 $38.83 53,915
2019-10-22 $39.21 $39.64 $39.10 $39.14 $39.14 75,200
2019-10-21 $38.80 $39.29 $38.80 $39.00 $39.00 90,886
2019-10-18 $38.04 $38.86 $38.04 $38.43 $38.43 107,389
2019-10-17 $38.31 $38.53 $38.03 $38.23 $38.23 166,212
2019-10-16 $37.46 $38.38 $37.43 $38.15 $38.15 51,572
2019-10-15 $37.44 $37.80 $37.24 $37.45 $37.45 44,706
2019-10-14 $37.52 $37.52 $37.06 $37.35 $37.35 54,855
2019-10-11 $37.96 $38.59 $37.64 $37.71 $37.71 135,415
2019-10-10 $37.42 $37.71 $37.37 $37.52 $37.52 61,970
2019-10-09 $37.36 $37.57 $37.19 $37.41 $37.41 66,018
2019-10-08 $37.09 $37.56 $37.03 $37.27 $37.27 76,115
2019-10-07 $37.30 $37.55 $36.92 $37.28 $37.28 71,873
2019-10-04 $37.06 $37.37 $36.78 $37.37 $37.37 59,475
2019-10-03 $37.06 $37.35 $36.78 $37.05 $37.05 62,698
2019-10-02 $36.79 $37.28 $36.71 $37.20 $37.20 218,945
2019-10-01 $36.91 $37.69 $36.91 $37.11 $37.11 88,804
2019-09-30 $37.31 $37.81 $36.95 $37.00 $37.00 129,217
2019-09-27 $37.68 $37.75 $37.14 $37.40 $37.40 108,508
2019-09-26 $37.49 $37.92 $37.30 $37.71 $37.71 91,046
2019-09-25 $36.57 $37.70 $36.57 $37.69 $37.69 75,467
2019-09-24 $37.27 $37.33 $36.28 $36.48 $36.48 207,463
2019-09-23 $37.32 $37.62 $37.07 $37.10 $37.10 40,666
2019-09-20 $36.89 $37.77 $36.65 $37.44 $37.44 162,261
2019-09-19 $36.86 $37.50 $36.83 $36.97 $36.97 62,305
2019-09-18 $36.75 $36.98 $36.34 $36.74 $36.74 57,185
2019-09-17 $36.88 $37.32 $36.74 $36.80 $36.80 57,352
2019-09-16 $37.12 $37.56 $36.84 $37.09 $37.09 44,397
2019-09-13 $36.99 $37.68 $36.95 $37.12 $37.12 57,642
2019-09-12 $36.86 $37.00 $36.32 $36.92 $36.92 69,980
2019-09-11 $35.49 $36.75 $35.31 $36.75 $36.75 80,264
2019-09-10 $35.37 $35.92 $34.94 $35.27 $35.27 115,430
2019-09-09 $35.07 $35.51 $34.66 $35.42 $35.42 88,648
2019-09-06 $35.26 $35.26 $34.75 $34.78 $34.78 52,621
2019-09-05 $34.76 $35.83 $34.75 $35.18 $35.18 65,803
2019-09-04 $34.56 $35.05 $34.31 $34.40 $34.40 58,305
2019-09-03 $34.27 $34.56 $33.98 $34.30 $34.30 77,872
2019-08-30 $34.58 $34.89 $34.37 $34.51 $34.51 48,465
2019-08-29 $34.37 $34.64 $34.12 $34.57 $34.57 60,535
2019-08-28 $34.14 $34.82 $33.67 $34.02 $34.02 106,069
2019-08-27 $34.53 $34.81 $33.99 $34.26 $34.26 95,027
2019-08-26 $33.96 $34.41 $33.67 $34.32 $34.32 82,223
2019-08-23 $34.62 $34.83 $33.66 $33.75 $33.75 77,703
2019-08-22 $35.20 $35.36 $34.63 $34.72 $34.72 53,470
2019-08-21 $34.97 $35.27 $34.53 $35.05 $35.05 74,231
2019-08-20 $35.08 $35.26 $34.64 $34.70 $34.70 102,342
2019-08-19 $35.29 $35.35 $34.76 $35.06 $35.06 46,152
2019-08-16 $34.35 $35.04 $34.35 $34.93 $34.93 59,363
2019-08-15 $34.16 $34.26 $33.82 $34.18 $34.18 46,910
2019-08-14 $34.54 $34.61 $33.74 $33.99 $33.99 108,749
2019-08-13 $34.76 $35.39 $34.41 $35.08 $35.08 41,469
2019-08-12 $34.76 $35.07 $34.56 $34.88 $34.88 41,162
2019-08-09 $34.94 $35.33 $34.61 $35.04 $35.04 91,511
2019-08-08 $34.24 $35.10 $34.10 $34.82 $34.82 71,574
2019-08-07 $33.53 $34.31 $33.53 $34.03 $34.03 97,303
2019-08-06 $33.77 $33.89 $33.19 $33.72 $33.72 111,712
2019-08-05 $34.69 $35.07 $33.14 $33.52 $33.52 70,178
2019-08-02 $36.19 $36.19 $34.98 $35.01 $35.01 88,127
2019-08-01 $35.80 $38.06 $33.88 $36.27 $36.27 184,087
2019-07-31 $35.28 $35.54 $34.49 $34.53 $34.53 146,046
2019-07-30 $34.86 $35.49 $34.52 $35.37 $35.37 91,334
2019-07-29 $35.18 $35.18 $34.62 $35.01 $35.01 86,966
2019-07-26 $34.71 $35.49 $34.71 $35.29 $35.29 83,042
2019-07-25 $33.87 $34.81 $33.87 $34.70 $34.70 115,516
2019-07-24 $33.44 $34.13 $33.05 $34.03 $34.03 102,090
2019-07-23 $34.07 $34.44 $33.53 $33.53 $33.53 80,153
2019-07-22 $33.78 $34.29 $33.67 $34.05 $34.05 93,252
2019-07-19 $33.80 $34.53 $33.68 $33.83 $33.83 99,325
2019-07-18 $32.92 $33.88 $32.92 $33.87 $33.87 56,861
2019-07-17 $33.00 $33.37 $33.00 $33.05 $33.05 75,053
2019-07-16 $32.93 $33.15 $32.78 $33.12 $33.12 71,855
2019-07-15 $32.84 $32.99 $32.55 $32.95 $32.95 55,899
2019-07-12 $32.19 $33.12 $32.19 $32.84 $32.84 65,738
2019-07-11 $32.95 $32.95 $32.01 $32.37 $32.37 72,698
2019-07-10 $33.38 $33.46 $32.84 $32.95 $32.95 47,788
2019-07-09 $32.68 $33.28 $32.58 $33.27 $33.27 52,882
2019-07-08 $33.36 $33.38 $32.71 $32.88 $32.88 62,823
2019-07-05 $33.74 $33.78 $33.21 $33.38 $33.38 65,656
2019-07-03 $33.27 $33.86 $33.12 $33.79 $33.79 56,493
2019-07-02 $32.87 $33.18 $32.61 $33.18 $33.18 76,079
2019-07-01 $32.06 $33.20 $32.05 $32.70 $32.70 293,752
2019-06-28 $32.10 $32.44 $31.77 $31.93 $31.93 449,003
2019-06-27 $31.89 $32.16 $31.76 $32.06 $32.06 106,665
2019-06-26 $31.94 $32.24 $31.70 $31.80 $31.80 126,826
2019-06-25 $31.36 $32.18 $31.30 $31.94 $31.94 81,694
2019-06-24 $32.02 $32.15 $31.23 $31.27 $31.27 136,076
2019-06-21 $32.33 $32.51 $32.00 $32.01 $32.01 130,815
2019-06-20 $32.50 $32.89 $32.36 $32.50 $32.50 116,141
2019-06-19 $32.29 $32.49 $32.08 $32.40 $32.40 114,551
2019-06-18 $32.52 $32.62 $32.09 $32.15 $32.15 79,333
2019-06-17 $32.28 $32.53 $32.08 $32.33 $32.33 96,108
2019-06-14 $32.40 $32.59 $32.14 $32.23 $32.23 61,813
2019-06-13 $32.91 $32.98 $32.27 $32.40 $32.40 109,090
2019-06-12 $32.66 $33.05 $32.63 $32.82 $32.82 50,710
2019-06-11 $33.38 $33.50 $32.61 $32.72 $32.72 56,672
2019-06-10 $32.62 $33.31 $32.37 $33.21 $33.21 89,254
2019-06-07 $32.68 $32.81 $32.41 $32.44 $32.44 118,192
2019-06-06 $32.44 $32.67 $32.18 $32.44 $32.44 56,032
2019-06-05 $32.00 $33.05 $31.72 $32.42 $32.42 92,223
2019-06-04 $31.20 $31.91 $30.88 $31.80 $31.80 214,152
2019-06-03 $31.10 $31.49 $30.91 $30.97 $30.97 172,840
2019-05-31 $30.83 $31.15 $30.66 $31.03 $31.03 189,099
2019-05-30 $31.07 $31.20 $30.71 $31.01 $31.01 162,322
2019-05-29 $31.30 $31.30 $30.76 $30.99 $30.99 130,674
2019-05-28 $31.50 $31.75 $31.28 $31.39 $31.39 137,118
2019-05-24 $31.84 $32.05 $31.47 $31.53 $31.53 104,325
2019-05-23 $32.54 $32.62 $31.58 $31.74 $31.74 82,600
2019-05-22 $32.66 $33.07 $32.32 $32.75 $32.75 103,090
2019-05-21 $32.79 $32.99 $32.53 $32.78 $32.78 147,031
2019-05-20 $32.61 $32.84 $32.46 $32.69 $32.69 74,809
2019-05-17 $32.73 $33.09 $32.69 $32.74 $32.74 94,949
2019-05-16 $33.05 $33.45 $32.81 $32.91 $32.91 91,348
2019-05-15 $32.71 $33.09 $32.71 $33.00 $33.00 76,120
2019-05-14 $32.59 $33.05 $32.37 $32.86 $32.86 83,706
2019-05-13 $32.48 $32.82 $31.87 $32.59 $32.59 78,873
2019-05-10 $33.11 $33.16 $32.68 $33.00 $33.00 50,910
2019-05-09 $32.93 $33.51 $32.59 $33.08 $33.08 90,705
2019-05-08 $33.13 $33.23 $32.31 $33.03 $33.03 111,788
2019-05-07 $33.67 $33.82 $32.95 $33.09 $33.09 67,437
2019-05-06 $33.43 $33.98 $33.17 $33.89 $33.89 189,869
2019-05-03 $34.03 $34.09 $33.69 $33.85 $33.85 82,755
2019-05-02 $35.00 $35.00 $33.88 $34.03 $34.03 139,077
2019-05-01 $34.55 $34.65 $33.70 $33.79 $33.79 79,453
2019-04-30 $34.67 $34.78 $34.35 $34.52 $34.52 82,883
2019-04-29 $34.68 $34.84 $34.49 $34.67 $34.67 58,728
2019-04-26 $34.32 $34.68 $34.18 $34.64 $34.64 32,616
2019-04-25 $34.57 $34.57 $33.95 $34.24 $34.24 35,449
2019-04-24 $34.74 $34.91 $34.29 $34.60 $34.60 74,132
2019-04-23 $34.53 $34.99 $34.35 $34.82 $34.82 40,153
2019-04-22 $34.18 $34.55 $34.18 $34.48 $34.48 58,543
2019-04-18 $34.43 $34.77 $34.14 $34.37 $34.37 43,513
2019-04-17 $34.46 $34.67 $34.25 $34.58 $34.58 90,299
2019-04-16 $34.34 $34.56 $34.13 $34.35 $34.35 103,707
2019-04-15 $33.98 $34.55 $33.89 $34.26 $34.26 64,387
2019-04-12 $33.66 $33.96 $33.28 $33.93 $33.93 70,573
2019-04-11 $33.38 $33.65 $33.09 $33.52 $33.52 91,673
2019-04-10 $33.19 $33.48 $33.03 $33.41 $33.41 74,699
2019-04-09 $33.76 $33.79 $33.00 $33.03 $33.03 102,950
2019-04-08 $33.44 $33.85 $33.10 $33.83 $33.83 110,233
2019-04-05 $32.93 $33.45 $32.93 $33.45 $33.45 164,085
2019-04-04 $33.19 $33.25 $32.80 $32.93 $32.93 57,021
2019-04-03 $33.52 $33.52 $31.79 $33.10 $33.10 172,357
2019-04-02 $34.43 $34.43 $33.47 $33.53 $33.53 82,051
2019-04-01 $34.13 $34.49 $33.95 $34.44 $34.44 99,803
2019-03-29 $33.75 $34.35 $33.55 $34.12 $34.12 120,155
2019-03-28 $33.94 $34.29 $33.48 $33.71 $33.71 38,986
2019-03-27 $33.10 $34.22 $33.10 $33.95 $33.95 66,801
2019-03-26 $32.86 $33.24 $32.79 $33.22 $33.22 92,538
2019-03-25 $32.70 $33.10 $32.51 $32.87 $32.87 108,665
2019-03-22 $33.17 $33.17 $32.43 $32.76 $32.76 170,032
2019-03-21 $33.41 $33.90 $33.11 $33.28 $33.28 82,204
2019-03-20 $33.77 $34.94 $33.12 $33.61 $33.61 65,898
2019-03-19 $34.29 $34.60 $33.51 $33.92 $33.92 149,678
2019-03-18 $33.84 $34.33 $33.41 $34.20 $34.20 75,112
2019-03-15 $33.84 $34.18 $33.44 $33.79 $33.79 206,989
2019-03-14 $33.35 $34.10 $33.28 $33.81 $33.81 67,441
2019-03-13 $33.65 $33.76 $33.38 $33.38 $33.38 39,799
2019-03-12 $33.99 $34.11 $33.43 $33.65 $33.65 69,453
2019-03-11 $33.38 $33.93 $33.11 $33.93 $33.93 149,068
2019-03-08 $33.28 $33.75 $33.16 $33.29 $33.29 78,791
2019-03-07 $33.67 $33.67 $33.16 $33.26 $33.26 57,749
2019-03-06 $33.62 $34.37 $33.61 $33.66 $33.66 81,282
2019-03-05 $34.48 $34.58 $33.58 $33.61 $33.61 147,003
2019-03-04 $34.62 $34.96 $34.18 $34.48 $34.48 47,970
2019-03-01 $34.66 $34.87 $34.19 $34.51 $34.51 149,800
2019-02-28 $35.09 $35.09 $34.15 $34.40 $34.40 114,300
2019-02-27 $35.08 $35.44 $35.00 $35.07 $35.07 52,207
2019-02-26 $35.05 $35.77 $35.00 $35.23 $35.23 134,506
2019-02-25 $36.54 $37.37 $35.03 $35.05 $35.05 127,068
2019-02-22 $37.47 $37.63 $36.34 $36.34 $36.34 136,466
2019-02-21 $37.05 $38.64 $35.60 $37.35 $37.35 180,871
2019-02-20 $36.49 $36.78 $36.25 $36.56 $36.56 94,339
2019-02-19 $36.72 $36.86 $36.31 $36.50 $36.50 109,888
2019-02-15 $36.25 $36.92 $34.50 $36.72 $36.72 98,746
2019-02-14 $35.82 $36.30 $35.82 $36.18 $36.18 55,735
2019-02-13 $35.50 $36.02 $35.38 $35.85 $35.85 44,749
2019-02-12 $34.80 $35.70 $34.80 $35.61 $35.61 78,739
2019-02-11 $34.71 $34.96 $34.14 $34.74 $34.74 41,431
2019-02-08 $34.00 $34.52 $33.81 $34.49 $34.49 67,197
2019-02-07 $33.95 $34.16 $33.88 $34.03 $34.03 48,830
2019-02-06 $33.63 $34.14 $33.26 $34.14 $34.14 65,392
2019-02-05 $33.54 $33.85 $33.22 $33.62 $33.62 92,766
2019-02-04 $33.17 $33.46 $33.06 $33.38 $33.38 89,202
2019-02-01 $33.10 $33.45 $32.97 $33.16 $33.16 136,048
2019-01-31 $33.01 $33.48 $33.01 $33.10 $33.10 113,320
2019-01-30 $33.00 $33.30 $32.67 $33.15 $33.15 200,323
2019-01-29 $33.38 $33.38 $32.89 $32.95 $32.95 51,233
2019-01-28 $33.81 $34.02 $33.24 $33.39 $33.39 57,391
2019-01-25 $34.24 $34.61 $34.00 $34.07 $34.07 63,791
2019-01-24 $34.16 $34.27 $34.06 $34.25 $34.25 36,079
2019-01-23 $34.32 $34.36 $34.06 $34.24 $34.24 49,450
2019-01-22 $34.15 $34.53 $34.03 $34.24 $34.24 119,792
2019-01-18 $33.71 $34.41 $33.65 $34.38 $34.38 72,550
2019-01-17 $33.73 $34.16 $33.40 $33.71 $33.71 74,376
2019-01-16 $33.14 $33.92 $33.14 $33.85 $33.85 72,368
2019-01-15 $33.22 $33.63 $33.14 $33.26 $33.26 55,415
2019-01-14 $33.26 $33.49 $33.00 $33.21 $33.21 91,139
2019-01-11 $32.53 $33.27 $32.39 $33.25 $33.25 116,294
2019-01-10 $31.56 $32.71 $31.56 $32.55 $32.55 98,477
2019-01-09 $31.59 $31.84 $31.40 $31.75 $31.75 65,878
2019-01-08 $30.97 $31.64 $30.81 $31.59 $31.59 89,504
2019-01-07 $30.06 $30.86 $30.01 $30.79 $30.79 100,835
2019-01-04 $29.30 $30.10 $29.22 $29.90 $29.90 80,328
2019-01-03 $29.75 $29.88 $29.01 $29.02 $29.02 50,256
2019-01-02 $29.25 $29.99 $29.01 $29.86 $29.86 85,283
2018-12-31 $29.31 $29.62 $29.10 $29.54 $29.54 66,048
2018-12-28 $28.76 $29.49 $28.44 $29.07 $29.07 130,509
2018-12-27 $28.21 $28.70 $28.00 $28.56 $28.56 154,514
2018-12-26 $27.67 $28.72 $27.26 $28.52 $28.52 118,277
2018-12-24 $27.45 $28.20 $27.34 $27.55 $27.55 63,658
2018-12-21 $27.86 $28.26 $27.13 $27.52 $27.52 265,804
2018-12-20 $27.86 $28.23 $27.36 $27.85 $27.85 148,850
2018-12-19 $28.03 $28.58 $27.51 $27.85 $27.85 196,384
2018-12-18 $28.84 $28.84 $27.77 $28.12 $28.12 108,511
2018-12-17 $28.20 $29.11 $28.14 $28.57 $28.57 129,433
2018-12-14 $28.05 $28.32 $27.79 $28.24 $28.24 77,558
2018-12-13 $28.92 $29.02 $27.90 $28.15 $28.15 86,571
2018-12-12 $28.92 $29.22 $28.37 $28.91 $28.91 78,660
2018-12-11 $29.14 $29.14 $28.54 $28.69 $28.69 57,963
2018-12-10 $29.33 $29.39 $28.63 $28.78 $28.78 94,374
2018-12-07 $28.85 $29.77 $28.85 $29.33 $29.33 128,070
2018-12-06 $28.67 $28.89 $27.83 $28.86 $28.86 137,133
2018-12-04 $30.85 $30.85 $28.52 $28.75 $28.75 111,098
2018-12-03 $30.54 $31.59 $29.92 $30.87 $30.87 100,541
2018-11-30 $30.34 $30.75 $29.42 $30.31 $30.31 125,054
2018-11-29 $31.01 $31.23 $30.33 $30.33 $30.33 56,708
2018-11-28 $29.94 $31.22 $29.55 $31.00 $31.00 113,814
2018-11-27 $29.58 $30.52 $29.38 $29.98 $29.98 58,402
2018-11-26 $30.05 $30.36 $29.48 $29.71 $29.71 76,151
2018-11-23 $29.74 $30.28 $29.73 $29.88 $29.88 20,983
2018-11-21 $29.77 $31.08 $29.77 $29.92 $29.92 55,127
2018-11-20 $31.15 $31.30 $29.68 $29.76 $29.76 106,572
2018-11-19 $31.18 $31.57 $30.85 $31.37 $31.37 58,300
2018-11-16 $31.17 $31.40 $30.83 $31.19 $31.19 61,069
2018-11-15 $31.03 $31.88 $30.84 $31.36 $31.36 50,809
2018-11-14 $31.45 $31.61 $30.90 $31.09 $31.09 54,228
2018-11-13 $31.38 $31.67 $31.07 $31.31 $31.31 38,781
2018-11-12 $31.82 $31.90 $31.35 $31.38 $31.38 43,437
2018-11-09 $32.00 $32.83 $31.13 $31.81 $31.81 53,178
2018-11-08 $32.23 $33.38 $31.76 $32.01 $32.01 48,896
2018-11-07 $31.97 $32.45 $31.72 $32.24 $32.24 53,426
2018-11-06 $31.80 $32.98 $31.80 $31.95 $31.95 48,483
2018-11-05 $31.23 $32.47 $31.23 $31.81 $31.81 108,664
2018-11-02 $31.35 $31.66 $30.60 $31.24 $31.24 343,349
2018-11-01 $32.18 $33.31 $30.60 $31.36 $31.36 155,283
2018-10-31 $31.88 $32.07 $31.05 $31.96 $31.96 61,483
2018-10-30 $31.30 $31.75 $30.76 $31.60 $31.60 75,146
2018-10-29 $31.75 $32.42 $31.04 $31.29 $31.29 45,998
2018-10-26 $30.87 $32.00 $30.60 $31.49 $31.49 44,951
2018-10-25 $30.97 $31.50 $30.78 $31.18 $31.18 347,924
2018-10-24 $31.25 $31.47 $30.49 $30.81 $30.81 78,108
2018-10-23 $31.62 $31.93 $31.02 $31.23 $31.23 41,669
2018-10-22 $32.35 $33.83 $31.85 $32.00 $32.00 63,210
2018-10-19 $32.84 $33.00 $31.89 $32.31 $32.31 57,080
2018-10-18 $33.13 $33.13 $32.48 $32.92 $32.92 72,467
2018-10-17 $33.65 $33.65 $32.35 $33.24 $33.24 48,332
2018-10-16 $33.08 $33.72 $32.33 $33.56 $33.56 79,100
2018-10-15 $32.91 $33.24 $32.10 $32.97 $32.97 86,038
2018-10-12 $33.03 $34.00 $32.63 $32.92 $32.92 100,121
2018-10-11 $32.70 $33.00 $32.19 $32.70 $32.70 151,971
2018-10-10 $33.43 $33.46 $32.66 $32.80 $32.80 91,915
2018-10-09 $34.17 $34.80 $33.33 $33.43 $33.43 55,198
2018-10-08 $34.14 $34.33 $32.03 $34.19 $34.19 43,418
2018-10-05 $34.77 $34.90 $33.86 $34.15 $34.15 43,912
2018-10-04 $35.51 $35.66 $34.51 $34.68 $34.68 71,577
2018-10-03 $36.48 $36.48 $35.23 $35.53 $35.53 77,479
2018-10-02 $35.42 $36.76 $35.40 $35.78 $35.78 56,973
2018-10-01 $36.50 $36.55 $35.43 $35.43 $35.43 45,499
2018-09-28 $36.75 $36.85 $36.35 $36.50 $36.50 48,816
2018-09-27 $36.50 $37.10 $35.90 $36.75 $36.75 87,675
2018-09-26 $37.65 $37.75 $36.40 $36.40 $36.40 68,086
2018-09-25 $39.10 $39.10 $37.65 $37.65 $37.65 60,557
2018-09-24 $39.25 $39.25 $38.60 $39.00 $39.00 94,979
2018-09-21 $38.30 $39.45 $38.00 $39.35 $39.35 277,020
2018-09-20 $37.90 $38.30 $37.79 $38.25 $38.25 35,588
2018-09-19 $37.75 $37.95 $37.53 $37.75 $37.75 100,138
2018-09-18 $37.90 $38.00 $34.30 $37.80 $37.80 55,836
2018-09-17 $37.70 $37.95 $37.60 $37.95 $37.95 47,761
2018-09-14 $37.45 $37.90 $37.25 $37.70 $37.70 27,853
2018-09-13 $37.95 $38.10 $37.30 $37.45 $37.45 39,521
2018-09-12 $38.00 $38.20 $37.55 $37.80 $37.80 60,136
2018-09-11 $38.70 $38.70 $38.00 $38.00 $38.00 65,852
2018-09-10 $38.60 $39.05 $38.35 $38.75 $38.75 54,676
2018-09-07 $38.55 $38.55 $38.20 $38.55 $38.55 31,665
2018-09-06 $39.00 $39.20 $38.40 $38.55 $38.55 42,357
2018-09-05 $38.75 $39.00 $38.20 $38.90 $38.90 64,612
2018-09-04 $38.85 $39.00 $38.35 $38.80 $38.80 42,251
2018-08-31 $38.85 $39.15 $38.40 $38.90 $38.90 92,530
2018-08-30 $39.05 $39.20 $38.65 $39.05 $39.05 48,934
2018-08-29 $39.30 $39.40 $38.98 $39.10 $39.10 39,322
2018-08-28 $39.80 $40.15 $39.15 $39.15 $39.15 57,280
2018-08-27 $40.20 $40.30 $39.80 $39.85 $39.85 47,561
2018-08-24 $40.20 $40.45 $39.80 $40.10 $40.10 52,780
2018-08-23 $40.35 $40.45 $39.85 $40.10 $40.10 29,690
2018-08-22 $40.80 $40.95 $40.20 $40.30 $40.30 74,461
2018-08-21 $40.70 $41.20 $40.45 $40.80 $40.80 53,643
2018-08-20 $40.60 $40.85 $40.40 $40.50 $40.50 49,132
2018-08-17 $40.70 $41.18 $40.55 $40.60 $40.60 73,590
2018-08-16 $40.25 $40.95 $40.21 $40.85 $40.85 60,620
2018-08-15 $40.45 $40.58 $39.78 $40.05 $40.05 69,737
2018-08-14 $40.20 $40.75 $39.95 $40.40 $40.40 119,178
2018-08-13 $39.45 $40.20 $39.15 $40.10 $40.10 126,246
2018-08-10 $39.40 $39.70 $38.80 $39.40 $39.40 50,088
2018-08-09 $39.55 $39.68 $39.30 $39.45 $39.45 41,661
2018-08-08 $39.40 $40.01 $39.00 $39.50 $39.50 65,370
2018-08-07 $39.35 $39.70 $39.19 $39.25 $39.25 49,874
2018-08-06 $39.20 $39.55 $38.80 $39.15 $39.15 106,674
2018-08-03 $39.30 $39.50 $39.00 $39.20 $39.20 107,337
2018-08-02 $39.95 $40.55 $38.15 $39.20 $39.20 116,081
2018-08-01 $40.25 $41.35 $39.30 $40.05 $40.05 106,742
2018-07-31 $38.70 $39.20 $38.55 $39.00 $39.00 71,823
2018-07-30 $37.95 $38.85 $37.80 $38.55 $38.55 73,599
2018-07-27 $38.00 $38.25 $37.75 $38.00 $38.00 70,202
2018-07-26 $37.55 $38.10 $37.45 $37.95 $37.95 64,032
2018-07-25 $37.55 $37.99 $37.35 $37.45 $37.45 59,799
2018-07-24 $37.70 $37.83 $37.35 $37.60 $37.60 68,192
2018-07-23 $37.35 $37.75 $37.35 $37.60 $37.60 48,653
2018-07-20 $36.90 $37.80 $36.90 $37.45 $37.45 45,685
2018-07-19 $36.70 $37.20 $36.70 $37.00 $37.00 65,722
2018-07-18 $36.55 $36.75 $36.15 $36.75 $36.75 58,785
2018-07-17 $37.30 $37.45 $36.53 $36.65 $36.65 46,688
2018-07-16 $37.70 $37.75 $37.20 $37.35 $37.35 53,860
2018-07-13 $37.95 $38.35 $37.68 $37.75 $37.75 41,327
2018-07-12 $37.85 $38.05 $37.25 $38.00 $38.00 110,718
2018-07-11 $38.00 $38.10 $37.60 $37.65 $37.65 43,573
2018-07-10 $38.40 $38.40 $37.83 $38.15 $38.15 64,840
2018-07-09 $38.10 $38.50 $37.78 $38.45 $38.45 116,444
2018-07-06 $37.95 $38.00 $37.55 $38.00 $38.00 95,969
2018-07-05 $37.20 $37.80 $36.93 $37.75 $37.75 65,342
2018-07-03 $37.10 $37.25 $36.95 $37.05 $37.05 36,359
2018-07-02 $36.95 $37.35 $36.65 $36.95 $36.95 99,802
2018-06-29 $38.20 $38.20 $37.10 $37.20 $37.20 60,098
2018-06-28 $38.75 $39.00 $38.05 $38.15 $38.15 105,416
2018-06-27 $38.55 $39.00 $38.30 $38.75 $38.75 125,826
2018-06-26 $38.75 $38.75 $38.20 $38.50 $38.50 156,987
2018-06-25 $38.70 $39.15 $38.70 $38.75 $38.75 83,786
2018-06-22 $38.95 $39.15 $38.25 $38.85 $38.85 716,426
2018-06-21 $39.25 $39.54 $38.75 $38.75 $38.75 126,948
2018-06-20 $39.15 $39.25 $38.85 $39.15 $39.15 112,521
2018-06-19 $38.95 $39.25 $38.60 $38.95 $38.95 65,399
2018-06-18 $38.50 $39.20 $38.30 $39.15 $39.15 82,951
2018-06-15 $37.90 $38.80 $37.70 $38.75 $38.75 152,747
2018-06-14 $38.25 $38.25 $37.35 $38.00 $38.00 59,543
2018-06-13 $38.35 $38.55 $37.70 $38.05 $38.05 66,122
2018-06-12 $39.20 $39.98 $37.95 $38.20 $38.20 100,240
2018-06-11 $37.90 $39.35 $37.90 $39.00 $39.00 110,738
2018-06-08 $38.00 $38.20 $37.85 $37.90 $37.90 44,141
2018-06-07 $38.05 $38.40 $37.40 $38.05 $38.05 65,954
2018-06-06 $38.00 $38.20 $37.80 $37.90 $37.90 83,803
2018-06-05 $37.25 $38.10 $36.95 $38.05 $38.05 82,116
2018-06-04 $36.55 $37.35 $36.55 $37.25 $37.25 80,860
2018-06-01 $36.10 $36.60 $36.00 $36.55 $36.55 66,555
2018-05-31 $36.10 $36.20 $35.75 $36.00 $36.00 67,628
2018-05-30 $35.85 $36.40 $35.70 $36.00 $36.00 86,091
2018-05-29 $35.70 $36.05 $35.45 $35.75 $35.75 54,338
2018-05-25 $36.25 $36.48 $35.75 $35.85 $35.85 51,029
2018-05-24 $35.30 $36.40 $35.20 $36.30 $36.30 83,610
2018-05-23 $35.15 $35.65 $35.05 $35.35 $35.35 91,631
2018-05-22 $35.30 $35.65 $35.20 $35.20 $35.20 92,494
2018-05-21 $35.35 $35.65 $34.95 $35.35 $35.35 130,968
2018-05-18 $36.20 $36.30 $35.20 $35.25 $35.25 112,074
2018-05-17 $36.00 $36.30 $35.70 $36.00 $36.00 70,898
2018-05-16 $35.70 $36.55 $35.40 $36.00 $36.00 138,677
2018-05-15 $35.20 $36.15 $35.20 $35.70 $35.70 99,827
2018-05-14 $35.85 $36.15 $35.05 $35.25 $35.25 121,136
2018-05-11 $35.90 $36.30 $35.75 $35.80 $35.80 49,024
2018-05-10 $36.15 $36.50 $35.60 $35.95 $35.95 66,218
2018-05-09 $36.55 $36.65 $35.65 $36.15 $36.15 92,125
2018-05-08 $35.90 $36.80 $35.90 $36.50 $36.50 102,636
2018-05-07 $36.20 $36.30 $35.55 $35.95 $35.95 52,752
2018-05-04 $35.35 $36.40 $34.85 $36.20 $36.20 78,808
2018-05-03 $36.15 $36.15 $35.35 $35.45 $35.45 79,040
2018-05-02 $35.90 $36.10 $35.70 $35.95 $35.95 35,510
2018-05-01 $35.20 $35.95 $35.10 $35.95 $35.95 103,030
2018-04-30 $35.85 $36.30 $35.05 $35.15 $35.15 83,666
2018-04-27 $36.75 $36.85 $35.70 $35.70 $35.70 92,368
2018-04-26 $36.80 $36.90 $36.40 $36.55 $36.55 49,297
2018-04-25 $36.65 $37.15 $36.50 $36.85 $36.85 52,783
2018-04-24 $36.65 $36.85 $36.35 $36.75 $36.75 58,956
2018-04-23 $36.60 $36.70 $36.25 $36.55 $36.55 39,779
2018-04-20 $36.55 $36.75 $36.10 $36.65 $36.65 64,179
2018-04-19 $36.65 $36.80 $36.20 $36.55 $36.55 46,553
2018-04-18 $36.30 $36.95 $36.15 $36.70 $36.70 181,877
2018-04-17 $36.10 $36.20 $35.85 $36.15 $36.15 108,258
2018-04-16 $35.30 $36.05 $35.05 $35.85 $35.85 60,776
2018-04-13 $35.45 $35.95 $34.94 $35.05 $35.05 52,036
2018-04-12 $35.60 $35.90 $35.20 $35.30 $35.30 62,596
2018-04-11 $35.60 $35.75 $35.20 $35.45 $35.45 71,965
2018-04-10 $36.00 $36.00 $35.65 $35.75 $35.75 42,820
2018-04-09 $35.55 $36.20 $35.40 $35.70 $35.70 83,642
2018-04-06 $36.00 $36.25 $34.95 $35.40 $35.40 60,046
2018-04-05 $36.25 $36.30 $35.85 $36.25 $36.25 69,929
2018-04-04 $35.35 $36.15 $35.35 $36.00 $36.00 50,143
2018-04-03 $35.20 $35.90 $35.15 $35.80 $35.80 58,628
2018-04-02 $35.50 $35.80 $34.60 $35.00 $35.00 76,774
2018-03-29 $36.20 $36.75 $35.55 $35.60 $35.60 86,553
2018-03-28 $35.75 $36.25 $35.75 $36.00 $36.00 166,032
2018-03-27 $35.65 $35.95 $35.05 $35.75 $35.75 134,757
2018-03-26 $35.65 $35.90 $34.70 $35.50 $35.50 93,853
2018-03-23 $36.50 $36.60 $35.10 $35.15 $35.15 86,397
2018-03-22 $36.80 $37.35 $36.45 $36.45 $36.45 96,166
2018-03-21 $37.05 $37.50 $36.75 $37.20 $37.20 60,982
2018-03-20 $37.20 $37.60 $36.90 $37.00 $37.00 54,483
2018-03-19 $37.35 $37.60 $37.00 $37.20 $37.20 78,294
2018-03-16 $36.95 $37.65 $36.85 $37.50 $37.50 121,711
2018-03-15 $37.45 $37.45 $36.80 $36.90 $36.90 32,645
2018-03-14 $37.95 $37.95 $37.23 $37.45 $37.45 85,199
2018-03-13 $37.65 $38.00 $37.30 $37.75 $37.75 84,899
2018-03-12 $37.15 $37.65 $37.05 $37.65 $37.65 114,550
2018-03-09 $36.85 $37.10 $36.48 $37.00 $37.00 89,870
2018-03-08 $37.20 $37.25 $36.40 $36.55 $36.55 64,272
2018-03-07 $36.35 $37.15 $36.25 $37.05 $37.05 122,661
2018-03-06 $36.20 $36.85 $35.98 $36.55 $36.55 100,622
2018-03-05 $36.60 $36.88 $36.05 $36.15 $36.15 128,950
2018-03-02 $35.35 $36.90 $35.15 $36.80 $36.80 121,191
2018-03-01 $36.00 $36.50 $35.55 $35.60 $35.60 123,137
2018-02-28 $36.10 $36.65 $35.85 $36.00 $36.00 179,442
2018-02-27 $36.20 $36.40 $35.40 $36.00 $36.00 144,939
2018-02-26 $36.15 $36.35 $35.45 $36.25 $36.25 127,873
2018-02-23 $35.30 $36.40 $33.95 $36.00 $36.00 125,553
2018-02-22 $36.05 $36.05 $32.15 $35.05 $35.05 189,350
2018-02-21 $35.90 $36.65 $35.75 $35.80 $35.80 94,185
2018-02-20 $37.00 $37.45 $35.80 $35.80 $35.80 107,583
2018-02-16 $36.45 $37.60 $36.45 $37.25 $37.25 93,159
2018-02-15 $37.60 $37.60 $36.30 $36.50 $36.50 109,069
2018-02-14 $36.45 $37.45 $36.45 $37.35 $37.35 90,307
2018-02-13 $36.05 $36.75 $35.80 $36.55 $36.55 84,128
2018-02-12 $36.55 $38.70 $35.65 $36.35 $36.35 109,928
2018-02-09 $35.85 $36.55 $34.75 $36.40 $36.40 144,814
2018-02-08 $36.85 $36.85 $35.40 $35.40 $35.40 65,353
2018-02-07 $37.60 $38.00 $36.70 $36.75 $36.75 87,671
2018-02-06 $36.35 $38.00 $36.15 $37.70 $37.70 198,019
2018-02-05 $38.20 $38.50 $36.85 $36.85 $36.85 82,379
2018-02-02 $38.55 $38.65 $37.35 $38.40 $38.40 103,412
2018-02-01 $38.40 $39.10 $37.10 $38.75 $38.75 154,896
2018-01-31 $39.45 $40.00 $38.50 $38.55 $38.55 134,983
2018-01-30 $39.80 $40.15 $39.30 $39.35 $39.35 88,115
2018-01-29 $39.95 $40.60 $39.55 $39.95 $39.95 100,676
2018-01-26 $40.55 $41.10 $39.60 $40.05 $40.05 97,789
2018-01-25 $40.65 $40.76 $40.24 $40.40 $40.40 111,975
2018-01-24 $40.85 $41.15 $40.10 $40.45 $40.45 138,927
2018-01-23 $41.35 $41.70 $40.50 $40.70 $40.70 79,471
2018-01-22 $41.15 $41.70 $40.45 $41.50 $41.50 83,362
2018-01-19 $40.65 $41.60 $40.65 $41.35 $41.35 188,283
2018-01-18 $40.45 $40.80 $39.95 $40.65 $40.65 195,770
2018-01-17 $39.05 $40.55 $39.00 $40.45 $40.45 154,772
2018-01-16 $37.95 $39.75 $37.95 $38.85 $38.85 240,314
2018-01-12 $37.85 $38.26 $37.30 $38.00 $38.00 80,550
2018-01-11 $37.05 $37.90 $36.60 $37.80 $37.80 234,630
2018-01-10 $37.25 $37.45 $36.85 $36.95 $36.95 97,554
2018-01-09 $37.70 $37.85 $37.25 $37.45 $37.45 136,821
2018-01-08 $38.00 $38.15 $37.60 $37.65 $37.65 68,566
2018-01-05 $37.95 $38.10 $37.60 $38.05 $38.05 123,110
2018-01-04 $37.95 $38.25 $37.75 $37.90 $37.90 75,707
2018-01-03 $37.60 $38.25 $37.35 $37.85 $37.85 128,543
2018-01-02 $36.80 $38.00 $36.25 $37.60 $37.60 165,686
2017-12-29 $37.20 $37.75 $37.00 $37.10 $37.10 95,651
2017-12-28 $37.50 $37.90 $36.85 $37.20 $37.20 111,965
2017-12-27 $38.00 $38.25 $37.45 $37.50 $37.50 226,921
2017-12-26 $38.10 $38.20 $37.85 $37.95 $37.95 63,127
2017-12-22 $38.70 $38.70 $38.10 $38.20 $38.20 51,194
2017-12-21 $39.00 $39.35 $38.65 $38.65 $38.65 134,108
2017-12-20 $39.95 $40.00 $38.85 $38.90 $38.90 116,119
2017-12-19 $39.35 $39.80 $39.15 $39.80 $39.80 136,368
2017-12-18 $39.65 $40.10 $39.10 $39.20 $39.20 117,483
2017-12-15 $38.45 $39.60 $38.35 $39.60 $39.60 223,024
2017-12-14 $38.20 $38.70 $38.00 $38.40 $38.40 123,272
2017-12-13 $38.55 $39.30 $38.05 $38.15 $38.15 122,560
2017-12-12 $39.10 $39.25 $38.35 $38.40 $38.40 67,607
2017-12-11 $39.00 $39.65 $38.60 $39.20 $39.20 105,107
2017-12-08 $39.40 $39.40 $38.60 $38.80 $38.80 40,432
2017-12-07 $38.85 $39.45 $38.80 $39.20 $39.20 211,034
2017-12-06 $39.35 $39.60 $38.80 $38.90 $38.90 61,696
2017-12-05 $39.55 $39.85 $39.20 $39.35 $39.35 118,168
2017-12-04 $39.35 $39.85 $39.25 $39.40 $39.40 62,416
2017-12-01 $39.20 $39.20 $38.40 $39.05 $39.05 169,074
2017-11-30 $39.75 $39.75 $39.05 $39.20 $39.20 90,124
2017-11-29 $39.25 $40.15 $39.05 $39.60 $39.60 114,392
2017-11-28 $38.80 $39.45 $38.65 $39.30 $39.30 123,188
2017-11-27 $38.85 $39.25 $38.55 $38.55 $38.55 94,439
2017-11-24 $39.05 $39.05 $38.60 $38.70 $38.70 23,048
2017-11-22 $38.85 $39.20 $38.70 $38.95 $38.95 126,894
2017-11-21 $38.10 $38.85 $37.85 $38.80 $38.80 140,018
2017-11-20 $37.55 $38.45 $37.45 $37.90 $37.90 179,246
2017-11-17 $37.50 $37.80 $37.23 $37.45 $37.45 140,656
2017-11-16 $37.00 $37.90 $37.00 $37.55 $37.55 179,694
2017-11-15 $37.05 $37.20 $36.75 $36.95 $36.95 105,633
2017-11-14 $36.95 $37.50 $36.65 $37.35 $37.35 177,767
2017-11-13 $37.00 $37.30 $36.65 $37.00 $37.00 96,156
2017-11-10 $36.75 $37.30 $36.65 $37.05 $37.05 105,689
2017-11-09 $36.35 $37.00 $36.05 $36.85 $36.85 207,234
2017-11-08 $35.95 $37.05 $35.90 $36.45 $36.45 134,808
2017-11-07 $36.55 $36.70 $35.90 $36.10 $36.10 141,062
2017-11-06 $36.50 $36.85 $36.35 $36.50 $36.50 70,911
2017-11-03 $38.20 $38.53 $36.15 $36.45 $36.45 197,409
2017-11-02 $39.00 $39.85 $35.50 $38.30 $38.30 224,581
2017-11-01 $38.70 $38.75 $37.70 $38.35 $38.35 125,321
2017-10-31 $38.75 $39.17 $38.60 $38.75 $38.75 176,390
2017-10-30 $40.10 $40.65 $38.10 $38.70 $38.70 141,832
2017-10-27 $40.00 $40.25 $39.75 $40.05 $40.05 129,731
2017-10-26 $39.95 $40.20 $39.90 $40.00 $40.00 118,260
2017-10-25 $40.00 $40.15 $39.60 $39.90 $39.90 145,964
2017-10-24 $40.00 $40.40 $39.95 $40.05 $40.05 82,042
2017-10-23 $39.85 $40.05 $39.55 $40.00 $40.00 123,129
2017-10-20 $39.75 $39.80 $39.50 $39.75 $39.75 74,675
2017-10-19 $39.40 $39.60 $39.25 $39.45 $39.45 93,395
2017-10-18 $39.75 $39.90 $39.45 $39.60 $39.60 145,188
2017-10-17 $39.80 $40.05 $39.42 $39.50 $39.50 132,665
2017-10-16 $40.45 $40.58 $39.80 $39.85 $39.85 142,913
2017-10-13 $40.95 $41.15 $40.45 $40.50 $40.50 89,984
2017-10-12 $41.10 $41.25 $40.71 $40.80 $40.80 89,457
2017-10-11 $40.75 $41.25 $40.46 $41.05 $41.05 113,052
2017-10-10 $40.75 $41.20 $40.50 $40.73 $40.73 138,975
2017-10-09 $40.85 $41.00 $40.40 $40.50 $40.50 43,112
2017-10-06 $40.45 $40.60 $40.15 $40.50 $40.50 93,807
2017-10-05 $40.45 $40.90 $40.23 $40.45 $40.45 128,761
2017-10-04 $39.95 $40.63 $39.75 $40.35 $40.35 211,444
2017-10-03 $40.45 $40.55 $39.65 $39.90 $39.90 148,066
2017-10-02 $39.50 $40.35 $39.30 $40.35 $40.35 247,565
2017-09-29 $39.70 $39.80 $39.35 $39.50 $39.50 97,730
2017-09-28 $39.50 $39.98 $39.15 $39.75 $39.75 108,377
2017-09-27 $38.60 $39.75 $38.60 $39.70 $39.70 158,721
2017-09-26 $38.20 $39.40 $38.20 $38.60 $38.60 232,295
2017-09-25 $38.10 $38.45 $38.05 $38.20 $38.20 105,501
2017-09-22 $37.40 $38.13 $37.40 $38.05 $38.05 85,747
2017-09-21 $37.45 $37.80 $37.20 $37.50 $37.50 93,012
2017-09-20 $37.20 $37.80 $37.10 $37.35 $37.35 188,785
2017-09-19 $37.15 $37.35 $36.90 $37.20 $37.20 135,518
2017-09-18 $37.25 $37.45 $36.85 $37.15 $37.15 123,254
2017-09-15 $36.75 $37.65 $36.55 $37.40 $37.40 242,834
2017-09-14 $37.05 $37.20 $36.50 $36.70 $36.70 95,883
2017-09-13 $37.40 $37.45 $37.00 $37.15 $37.15 73,349
2017-09-12 $37.25 $37.45 $36.95 $37.45 $37.45 165,737
2017-09-11 $37.15 $37.25 $36.90 $37.05 $37.05 177,255
2017-09-08 $37.10 $37.10 $36.60 $36.90 $36.90 117,978
2017-09-07 $37.50 $37.50 $37.00 $37.10 $37.10 203,709
2017-09-06 $37.30 $37.75 $37.15 $37.35 $37.35 224,357
2017-09-05 $37.15 $37.40 $36.80 $37.25 $37.25 146,551
2017-09-01 $37.00 $37.25 $36.70 $37.20 $37.20 194,826
2017-08-31 $37.05 $37.35 $36.75 $36.90 $36.90 128,694
2017-08-30 $37.35 $37.43 $36.80 $36.95 $36.95 107,490
2017-08-29 $37.40 $37.60 $36.85 $37.30 $37.30 340,730
2017-08-28 $37.35 $37.65 $37.10 $37.40 $37.40 73,738
2017-08-25 $37.00 $37.60 $36.95 $37.30 $37.30 112,389
2017-08-24 $36.95 $37.20 $36.65 $37.00 $37.00 109,044
2017-08-23 $36.60 $37.15 $36.60 $36.90 $36.90 130,939
2017-08-22 $35.90 $37.00 $35.90 $36.90 $36.90 128,159
2017-08-21 $35.40 $35.92 $35.30 $35.85 $35.85 113,663
2017-08-18 $35.30 $35.85 $35.15 $35.50 $35.50 167,014
2017-08-17 $35.70 $35.95 $35.40 $35.55 $35.55 143,118
2017-08-16 $36.10 $36.28 $35.75 $35.85 $35.85 136,855
2017-08-15 $36.10 $36.20 $35.80 $35.90 $35.90 171,088
2017-08-14 $35.65 $36.45 $35.35 $36.15 $36.15 195,679
2017-08-11 $35.50 $35.75 $35.25 $35.40 $35.40 160,749
2017-08-10 $35.00 $35.65 $34.75 $35.55 $35.55 186,351
2017-08-09 $34.85 $35.45 $34.75 $34.95 $34.95 140,190
2017-08-08 $35.10 $35.30 $34.65 $34.95 $34.95 336,942
2017-08-07 $35.00 $35.25 $34.80 $35.05 $35.05 108,299
2017-08-04 $34.60 $34.95 $34.30 $34.90 $34.90 251,664
2017-08-03 $34.45 $34.90 $34.00 $34.55 $34.55 206,125
2017-08-02 $35.00 $36.00 $33.75 $34.40 $34.40 276,641
2017-08-01 $32.80 $32.85 $32.50 $32.80 $32.80 81,180
2017-07-31 $32.80 $32.95 $32.25 $32.70 $32.70 78,704
2017-07-28 $32.30 $32.70 $32.15 $32.65 $32.65 69,272
2017-07-27 $32.60 $32.60 $32.05 $32.35 $32.35 97,572
2017-07-26 $32.60 $33.00 $32.25 $32.50 $32.50 92,281
2017-07-25 $32.50 $32.78 $32.35 $32.65 $32.65 139,966
2017-07-24 $32.25 $32.55 $32.05 $32.35 $32.35 211,847
2017-07-21 $32.55 $32.75 $32.20 $32.25 $32.25 121,331
2017-07-20 $32.10 $34.45 $32.10 $32.40 $32.40 111,948
2017-07-19 $31.70 $32.40 $31.65 $32.05 $32.05 156,881
2017-07-18 $31.25 $31.80 $31.15 $31.70 $31.70 91,494
2017-07-17 $31.40 $31.65 $31.10 $31.40 $31.40 81,011
2017-07-14 $31.55 $31.85 $31.25 $31.30 $31.30 272,421
2017-07-13 $31.65 $31.80 $31.15 $31.60 $31.60 123,334
2017-07-12 $31.60 $32.00 $31.40 $31.70 $31.70 104,693
2017-07-11 $32.00 $32.56 $31.05 $31.45 $31.45 188,495
2017-07-10 $31.30 $32.25 $31.20 $32.00 $32.00 328,520
2017-07-07 $30.05 $31.30 $29.90 $31.30 $31.30 197,970
2017-07-06 $30.10 $30.30 $29.60 $29.70 $29.70 120,248
2017-07-05 $30.20 $30.36 $29.70 $30.30 $30.30 101,952
2017-07-03 $30.80 $30.85 $30.25 $30.30 $30.30 51,731
2017-06-30 $31.05 $31.25 $30.30 $30.55 $30.55 384,484
2017-06-29 $31.25 $31.35 $30.70 $31.10 $31.10 222,904
2017-06-28 $30.25 $31.20 $30.15 $31.15 $31.15 221,297
2017-06-27 $29.75 $30.25 $29.50 $30.15 $30.15 176,871
2017-06-26 $29.30 $29.90 $29.23 $29.80 $29.80 235,504
2017-06-23 $28.95 $29.40 $28.80 $29.30 $29.30 432,366
2017-06-22 $28.85 $29.75 $28.80 $28.85 $28.85 336,058
2017-06-21 $29.40 $29.85 $29.30 $29.40 $29.40 369,365
2017-06-20 $30.25 $30.30 $29.35 $29.40 $29.40 124,876
2017-06-19 $30.20 $30.45 $30.05 $30.25 $30.25 119,991
2017-06-16 $29.80 $30.35 $29.65 $30.10 $30.10 314,316
2017-06-15 $29.95 $30.25 $29.70 $30.00 $30.00 215,458
2017-06-14 $30.25 $30.50 $30.03 $30.35 $30.35 251,125
2017-06-13 $30.00 $30.20 $29.80 $30.15 $30.15 105,302
2017-06-12 $29.90 $30.18 $29.65 $29.85 $29.85 163,951
2017-06-09 $29.85 $30.10 $29.75 $29.95 $29.95 165,310
2017-06-08 $29.60 $29.95 $29.43 $29.75 $29.75 228,513
2017-06-07 $28.81 $29.80 $28.81 $29.50 $29.50 68,502
2017-06-06 $29.50 $29.65 $29.30 $29.45 $29.45 136,909
2017-06-05 $29.45 $30.05 $28.92 $29.65 $29.65 154,939
2017-06-02 $29.85 $30.10 $29.55 $29.65 $29.65 176,808
2017-06-01 $29.55 $29.90 $29.35 $29.75 $29.75 92,261
2017-05-31 $29.10 $29.60 $28.70 $29.50 $29.50 109,292
2017-05-30 $29.15 $29.35 $28.75 $29.00 $29.00 135,311
2017-05-26 $29.20 $29.40 $28.80 $29.40 $29.40 217,400
2017-05-25 $29.50 $29.70 $29.25 $29.25 $29.25 206,995
2017-05-24 $29.15 $29.65 $29.05 $29.40 $29.40 143,461
2017-05-23 $29.25 $29.40 $28.90 $29.10 $29.10 106,557
2017-05-22 $28.65 $29.20 $28.55 $29.20 $29.20 179,130
2017-05-19 $28.30 $28.90 $28.15 $28.65 $28.65 360,096
2017-05-18 $28.65 $28.75 $28.10 $28.30 $28.30 157,352
2017-05-17 $29.25 $29.25 $28.50 $28.70 $28.70 248,919
2017-05-16 $29.20 $29.80 $28.70 $29.55 $29.55 365,543
2017-05-15 $29.75 $30.00 $29.15 $29.25 $29.25 320,689
2017-05-12 $29.10 $30.00 $29.10 $29.45 $29.45 831,649
2017-05-11 $29.70 $29.85 $29.00 $29.38 $29.38 1,787,489
2017-05-10 $31.70 $31.80 $31.00 $31.70 $31.70 128,986
2017-05-09 $31.50 $32.00 $31.40 $31.75 $31.75 98,060
2017-05-08 $31.10 $31.60 $30.80 $31.40 $31.40 103,785
2017-05-05 $32.35 $32.40 $31.15 $31.35 $31.35 116,301
2017-05-04 $32.35 $32.50 $31.35 $32.35 $32.35 128,849
2017-05-03 $35.00 $36.20 $31.80 $32.35 $32.35 246,405
2017-05-02 $34.45 $34.50 $33.70 $34.10 $34.10 147,237
2017-05-01 $34.40 $34.65 $32.68 $34.30 $34.30 107,979
2017-04-28 $35.15 $35.15 $34.35 $34.45 $34.45 86,355
2017-04-27 $35.10 $35.65 $34.70 $35.05 $35.05 124,403
2017-04-26 $33.65 $35.20 $33.60 $35.00 $35.00 239,951
2017-04-25 $33.50 $34.75 $33.25 $33.50 $33.50 256,119
2017-04-24 $33.20 $33.45 $33.05 $33.30 $33.30 212,062
2017-04-21 $33.05 $33.35 $32.90 $32.95 $32.95 70,548
2017-04-20 $33.00 $33.50 $32.60 $33.05 $33.05 85,725
2017-04-19 $33.05 $33.28 $32.70 $33.00 $33.00 71,080
2017-04-18 $32.55 $33.15 $32.50 $32.95 $32.95 56,109
2017-04-17 $32.40 $32.80 $32.15 $32.65 $32.65 68,847
2017-04-13 $32.60 $32.75 $32.20 $32.40 $32.40 79,808
2017-04-12 $32.95 $33.00 $32.50 $32.65 $32.65 58,131
2017-04-11 $32.85 $33.10 $32.70 $32.85 $32.85 67,118
2017-04-10 $32.80 $34.50 $32.60 $32.85 $32.85 114,784
2017-04-07 $33.50 $33.70 $32.60 $32.80 $32.80 77,477
2017-04-06 $33.25 $33.75 $32.55 $33.75 $33.75 127,357
2017-04-05 $33.40 $33.70 $32.80 $32.90 $32.90 121,866
2017-04-04 $32.55 $33.45 $32.55 $33.35 $33.35 95,689
2017-04-03 $33.60 $33.75 $32.70 $32.90 $32.90 137,321
2017-03-31 $33.50 $34.05 $33.50 $33.75 $33.75 85,553
2017-03-30 $33.85 $34.00 $33.40 $33.65 $33.65 56,226
2017-03-29 $33.55 $33.95 $33.25 $33.90 $33.90 107,998
2017-03-28 $33.80 $33.80 $33.35 $33.55 $33.55 101,253
2017-03-27 $33.10 $34.15 $32.45 $33.85 $33.85 102,650
2017-03-24 $34.25 $34.55 $33.65 $33.80 $33.80 71,530
2017-03-23 $33.55 $34.55 $33.35 $34.20 $34.20 128,137
2017-03-22 $33.95 $34.15 $33.15 $33.55 $33.55 115,826
2017-03-21 $35.05 $35.40 $34.00 $34.10 $34.10 86,314
2017-03-20 $36.00 $36.65 $34.75 $34.85 $34.85 192,445
2017-03-17 $34.35 $35.60 $34.20 $35.55 $35.55 184,339
2017-03-16 $34.90 $35.15 $34.25 $34.50 $34.50 116,109
2017-03-15 $34.00 $35.20 $33.95 $35.20 $35.20 101,683
2017-03-14 $33.85 $34.00 $32.35 $33.85 $33.85 57,297
2017-03-13 $34.25 $34.25 $33.55 $34.10 $34.10 102,910
2017-03-10 $32.80 $34.10 $32.80 $34.00 $34.00 99,910
2017-03-09 $33.30 $33.70 $31.60 $32.45 $32.45 199,771
2017-03-08 $33.50 $33.55 $33.25 $33.45 $33.45 30,410
2017-03-07 $33.25 $34.30 $33.25 $33.40 $33.40 43,478
2017-03-06 $34.45 $38.55 $33.20 $33.25 $33.25 999
2017-03-03 $33.80 $33.95 $33.30 $33.80 $33.80 66,640
2017-03-02 $33.00 $34.00 $32.85 $33.65 $33.65 72,894
2017-03-01 $32.85 $34.35 $32.85 $33.00 $33.00 151,018
2017-02-28 $31.90 $32.40 $31.55 $32.25 $32.25 105,925
2017-02-27 $31.75 $32.00 $30.65 $31.80 $31.80 197,424
2017-02-24 $30.45 $32.50 $29.95 $31.40 $31.40 228,205
2017-02-23 $29.25 $32.08 $29.25 $30.40 $30.40 1,563
2017-02-22 $28.00 $28.15 $27.70 $28.00 $28.00 24,878
2017-02-21 $28.35 $28.45 $28.10 $28.25 $28.25 17,402
2017-02-17 $28.40 $28.55 $28.20 $28.25 $28.25 28,481
2017-02-16 $28.50 $28.50 $28.18 $28.40 $28.40 33,361
2017-02-15 $28.00 $28.45 $27.85 $28.40 $28.40 15,922
2017-02-14 $28.20 $28.25 $27.90 $28.15 $28.15 36,641
2017-02-13 $28.30 $28.30 $28.00 $28.15 $28.15 29,576
2017-02-10 $27.80 $28.15 $27.74 $28.05 $28.05 17,812
2017-02-09 $27.35 $27.75 $27.15 $27.65 $27.65 31,659
2017-02-08 $27.45 $27.65 $27.05 $27.40 $27.40 33,539
2017-02-07 $27.65 $27.85 $27.45 $27.60 $27.60 24,732
2017-02-06 $28.25 $28.25 $27.60 $27.70 $27.70 29,713
2017-02-03 $27.60 $28.30 $27.35 $28.20 $28.20 188,200
2017-02-02 $27.60 $27.75 $27.20 $27.55 $27.55 33,329
2017-02-01 $27.95 $28.00 $27.40 $27.60 $27.60 85,040
2017-01-31 $27.60 $27.90 $27.10 $27.70 $27.70 89,493
2017-01-30 $28.00 $28.00 $27.60 $27.70 $27.70 27,839
2017-01-27 $28.40 $28.45 $28.05 $28.20 $28.20 25,474
2017-01-26 $28.60 $28.65 $28.30 $28.40 $28.40 20,232
2017-01-25 $28.50 $28.71 $28.34 $28.55 $28.55 52,301
2017-01-24 $28.50 $28.85 $28.15 $28.30 $28.30 58,851
2017-01-23 $28.00 $28.60 $27.95 $28.50 $28.50 108,150
2017-01-20 $28.20 $28.70 $28.05 $28.20 $28.20 100,364
2017-01-19 $28.10 $28.50 $27.80 $28.20 $28.20 70,780
2017-01-18 $28.45 $28.60 $27.90 $28.15 $28.15 39,220
2017-01-17 $28.35 $28.55 $28.00 $28.30 $28.30 40,342
2017-01-13 $28.70 $28.85 $28.45 $28.55 $28.55 44,081
2017-01-12 $28.80 $29.01 $28.35 $28.50 $28.50 60,529
2017-01-11 $28.40 $28.85 $28.40 $28.85 $28.85 44,551
2017-01-10 $27.95 $28.75 $27.95 $28.70 $28.70 81,983
2017-01-09 $28.40 $28.40 $28.10 $28.10 $28.10 23,151
2017-01-06 $28.90 $28.90 $28.30 $28.55 $28.55 24,817
2017-01-05 $29.45 $29.45 $28.70 $28.75 $28.75 56,581
2017-01-04 $29.05 $29.35 $28.55 $29.30 $29.30 37,196
2017-01-03 $28.40 $29.20 $28.30 $28.90 $28.90 57,717
2016-12-30 $28.70 $28.70 $28.05 $28.15 $28.15 49,144
2016-12-29 $29.00 $29.10 $28.40 $28.80 $28.80 60,640
2016-12-28 $28.80 $29.05 $28.50 $29.00 $29.00 56,050
2016-12-27 $28.40 $28.90 $28.25 $28.75 $28.75 21,219
2016-12-23 $28.50 $28.60 $28.20 $28.50 $28.50 17,175
2016-12-22 $28.35 $28.75 $28.20 $28.35 $28.35 23,697
2016-12-21 $28.85 $28.90 $28.60 $28.70 $28.70 32,030
2016-12-20 $29.05 $29.20 $28.80 $29.00 $29.00 38,190
2016-12-19 $29.00 $29.14 $28.70 $29.05 $29.05 58,693
2016-12-16 $28.30 $29.35 $28.05 $29.20 $29.20 153,854
2016-12-15 $28.05 $28.50 $27.90 $28.15 $28.15 61,577
2016-12-14 $28.30 $28.50 $27.80 $27.95 $27.95 48,162
2016-12-13 $28.40 $28.55 $27.95 $28.20 $28.20 51,425
2016-12-12 $28.30 $28.90 $28.25 $28.40 $28.40 103,725
2016-12-09 $27.85 $28.15 $27.65 $28.10 $28.10 167,908
2016-12-08 $28.05 $28.55 $27.60 $27.70 $27.70 172,735
2016-12-07 $28.05 $28.30 $27.75 $28.20 $28.20 57,326
2016-12-06 $28.05 $28.20 $27.90 $28.10 $28.10 69,230
2016-12-05 $27.95 $28.05 $27.45 $28.05 $28.05 67,766
2016-12-02 $27.65 $28.00 $27.55 $27.95 $27.95 58,801
2016-12-01 $27.60 $28.00 $27.60 $27.70 $27.70 27,949
2016-11-30 $27.55 $27.80 $27.05 $27.75 $27.75 78,071
2016-11-29 $28.65 $28.70 $27.66 $27.70 $27.70 36,272
2016-11-28 $30.30 $30.30 $28.25 $28.55 $28.55 44,872
2016-11-25 $28.15 $28.90 $28.15 $28.90 $28.90 18,602
2016-11-23 $27.55 $28.35 $27.55 $28.30 $28.30 64,968
2016-11-22 $27.85 $28.00 $27.40 $27.70 $27.70 106,472
2016-11-21 $28.00 $28.00 $27.70 $27.80 $27.80 48,270
2016-11-18 $27.95 $27.95 $27.55 $27.80 $27.80 80,420
2016-11-17 $26.90 $27.80 $26.85 $27.75 $27.75 123,788
2016-11-16 $26.55 $26.95 $26.15 $26.95 $26.95 73,647
2016-11-15 $26.10 $26.80 $26.10 $26.55 $26.55 54,694
2016-11-14 $26.05 $26.60 $25.70 $26.25 $26.25 58,738
2016-11-11 $25.75 $26.00 $25.40 $25.70 $25.70 195,541
2016-11-10 $25.50 $26.00 $25.00 $25.60 $25.60 104,843
2016-11-09 $25.05 $25.65 $24.73 $25.45 $25.45 57,718
2016-11-08 $24.70 $25.25 $24.53 $25.10 $25.10 22,076
2016-11-07 $25.00 $25.80 $24.70 $24.95 $24.95 37,240
2016-11-04 $25.40 $25.95 $24.65 $24.70 $24.70 42,525
2016-11-03 $24.70 $26.60 $24.70 $25.30 $25.30 22,794
2016-11-02 $24.98 $25.00 $24.45 $24.65 $24.65 49,686
2016-11-01 $25.20 $25.25 $24.75 $24.75 $24.75 16,151
2016-10-31 $24.80 $25.25 $24.50 $25.20 $25.20 26,497
2016-10-28 $24.45 $24.75 $22.60 $24.65 $24.65 23,346
2016-10-27 $25.00 $25.00 $23.95 $24.55 $24.55 25,039
2016-10-26 $24.85 $25.20 $24.60 $24.85 $24.85 44,479
2016-10-25 $25.30 $25.55 $24.45 $24.80 $24.80 17,644
2016-10-24 $24.55 $24.85 $24.05 $24.75 $24.75 30,317
2016-10-21 $24.00 $24.75 $23.80 $24.35 $24.35 33,551
2016-10-20 $24.03 $24.30 $23.70 $24.20 $24.20 50,735
2016-10-19 $23.70 $24.10 $23.70 $23.80 $23.80 34,386
2016-10-18 $23.80 $24.00 $23.40 $23.70 $23.70 38,017
2016-10-17 $23.80 $24.00 $23.65 $23.70 $23.70 22,231
2016-10-14 $24.08 $24.08 $23.67 $23.76 $23.76 66,429
2016-10-13 $24.23 $24.23 $23.37 $23.89 $23.89 37,979
2016-10-12 $24.33 $24.55 $24.09 $24.36 $24.36 38,694
2016-10-11 $24.81 $24.81 $23.99 $24.26 $24.26 46,295
2016-10-10 $25.20 $25.29 $24.83 $24.91 $24.91 61,344
2016-10-07 $25.14 $25.35 $25.00 $25.01 $25.01 26,957
2016-10-06 $25.26 $25.39 $25.11 $25.19 $25.19 8,645
2016-10-05 $25.18 $25.71 $25.18 $25.44 $25.44 27,965
2016-10-04 $25.10 $25.45 $24.95 $25.07 $25.07 43,352
2016-10-03 $25.39 $25.71 $25.15 $25.25 $25.25 70,180
2016-09-30 $25.52 $25.81 $25.40 $25.57 $25.57 51,264
2016-09-29 $25.82 $26.00 $25.26 $25.33 $25.33 32,917
2016-09-28 $25.40 $26.02 $25.40 $25.98 $25.98 84,473
2016-09-27 $25.35 $25.81 $25.29 $25.65 $25.65 25,470
2016-09-26 $25.78 $25.79 $25.27 $25.34 $25.34 22,412
2016-09-23 $25.75 $25.95 $25.51 $25.81 $25.81 23,578
2016-09-22 $25.36 $25.97 $25.31 $25.92 $25.92 39,916
2016-09-21 $25.10 $25.29 $24.94 $25.18 $25.18 30,641
2016-09-20 $25.13 $25.44 $24.84 $25.16 $25.16 55,339
2016-09-19 $25.04 $25.14 $24.69 $24.96 $24.96 18,908
2016-09-16 $24.96 $25.19 $24.74 $25.05 $25.05 72,948
2016-09-15 $24.80 $25.02 $24.61 $24.87 $24.87 36,126
2016-09-14 $25.00 $25.15 $24.51 $24.78 $24.78 25,367
2016-09-13 $25.03 $25.14 $24.90 $24.99 $24.99 41,354
2016-09-12 $25.00 $25.21 $24.95 $25.21 $25.21 37,170
2016-09-09 $25.30 $25.30 $25.10 $25.19 $25.19 94,999
2016-09-08 $24.94 $25.45 $24.94 $25.30 $25.30 33,166
2016-09-07 $25.15 $25.29 $25.06 $25.10 $25.10 25,888
2016-09-06 $25.58 $25.71 $25.09 $25.15 $25.15 21,861
2016-09-02 $24.92 $25.46 $24.92 $25.43 $25.43 24,727
2016-09-01 $25.00 $25.28 $24.34 $24.87 $24.87 44,140
2016-08-31 $25.34 $25.34 $24.73 $25.00 $25.00 39,196
2016-08-30 $24.84 $25.14 $24.81 $25.09 $25.09 14,058
2016-08-29 $25.17 $25.34 $24.69 $24.77 $24.77 26,837
2016-08-26 $25.44 $25.53 $24.78 $24.89 $24.89 35,365
2016-08-25 $25.82 $25.82 $24.90 $25.17 $25.17 69,579
2016-08-24 $25.37 $25.73 $25.28 $25.44 $25.44 27,058
2016-08-23 $25.04 $25.59 $24.87 $25.53 $25.53 100,097
2016-08-22 $24.66 $25.18 $24.60 $25.08 $25.08 33,267
2016-08-19 $24.90 $25.20 $24.74 $24.96 $24.96 41,250
2016-08-18 $24.74 $25.10 $24.73 $24.91 $24.91 32,410
2016-08-17 $24.92 $25.03 $24.48 $24.78 $24.78 44,160
2016-08-16 $25.04 $25.23 $24.73 $25.01 $25.01 23,150
2016-08-15 $24.90 $25.32 $24.61 $25.16 $25.16 20,374
2016-08-12 $24.99 $25.02 $24.56 $24.95 $24.95 18,450
2016-08-11 $24.49 $25.14 $24.49 $25.01 $25.01 40,257
2016-08-10 $24.35 $24.71 $24.11 $24.54 $24.54 22,850
2016-08-09 $24.35 $24.59 $24.29 $24.42 $24.42 50,121
2016-08-08 $24.51 $24.69 $24.06 $24.19 $24.19 65,414
2016-08-05 $24.32 $24.80 $23.60 $24.42 $24.42 103,601
2016-08-04 $24.44 $24.75 $23.60 $24.13 $24.13 53,764
2016-08-03 $24.07 $24.23 $23.71 $24.21 $24.21 40,248
2016-08-02 $24.17 $24.29 $23.94 $24.05 $24.05 26,384
2016-08-01 $24.12 $24.39 $23.95 $24.27 $24.27 45,010
2016-07-29 $24.14 $24.45 $23.87 $24.03 $24.03 139,754
2016-07-28 $24.84 $24.84 $23.91 $24.05 $24.05 74,031
2016-07-27 $24.90 $24.90 $24.25 $24.33 $24.33 45,794
2016-07-26 $24.70 $24.92 $24.42 $24.87 $24.87 44,153
2016-07-25 $24.34 $24.79 $24.32 $24.59 $24.59 52,152
2016-07-22 $24.48 $24.78 $24.48 $24.57 $24.57 53,245
2016-07-21 $24.54 $24.86 $24.34 $24.51 $24.51 46,497
2016-07-20 $24.80 $24.95 $24.59 $24.63 $24.63 36,467
2016-07-19 $24.92 $24.92 $24.55 $24.66 $24.66 46,653
2016-07-18 $24.81 $25.18 $24.73 $24.87 $24.87 41,158
2016-07-15 $25.02 $25.12 $24.73 $24.86 $24.86 91,433
2016-07-14 $24.84 $25.16 $24.80 $24.87 $24.87 72,278
2016-07-13 $24.60 $24.90 $24.23 $24.81 $24.81 42,558
2016-07-12 $24.50 $24.95 $24.00 $24.48 $24.48 86,279
2016-07-11 $24.34 $24.50 $24.29 $24.44 $24.44 36,926
2016-07-08 $24.01 $24.50 $23.80 $24.36 $24.36 63,380
2016-07-07 $24.43 $24.49 $23.50 $23.69 $23.69 44,311
2016-07-06 $23.69 $24.37 $23.55 $24.24 $24.24 72,968
2016-07-05 $23.43 $23.91 $23.35 $23.74 $23.74 36,963
2016-07-01 $22.47 $23.74 $22.47 $23.43 $23.43 43,041
2016-06-30 $22.64 $23.39 $22.33 $22.58 $22.58 81,262
2016-06-29 $22.83 $23.16 $22.50 $22.64 $22.64 65,717
2016-06-28 $22.83 $23.16 $22.44 $22.60 $22.60 102,107
2016-06-27 $23.63 $24.38 $22.37 $22.64 $22.64 72,456
2016-06-24 $23.75 $24.16 $23.46 $23.83 $23.83 180,769
2016-06-23 $23.29 $24.18 $23.15 $23.86 $23.86 126,809
2016-06-22 $23.26 $23.45 $22.91 $23.08 $23.08 72,154
2016-06-21 $23.40 $23.55 $23.04 $23.23 $23.23 37,487
2016-06-20 $24.06 $24.23 $23.29 $23.37 $23.37 56,653
2016-06-17 $23.62 $24.06 $23.21 $24.04 $24.04 164,990
2016-06-16 $23.37 $23.63 $22.72 $23.58 $23.58 69,972
2016-06-15 $23.79 $24.00 $23.41 $23.44 $23.44 36,549
2016-06-14 $23.42 $24.19 $23.41 $23.98 $23.98 56,467
2016-06-13 $23.05 $23.62 $22.53 $23.46 $23.46 61,430
2016-06-10 $22.30 $22.79 $22.16 $22.59 $22.59 39,871
2016-06-09 $21.81 $22.74 $21.81 $22.59 $22.59 119,629
2016-06-08 $22.04 $22.49 $22.04 $22.25 $22.25 75,962
2016-06-07 $22.50 $22.71 $22.00 $22.21 $22.21 161,490
2016-06-06 $22.67 $22.86 $22.12 $22.46 $22.46 37,844
2016-06-03 $23.48 $23.48 $22.53 $22.64 $22.64 52,429
2016-06-02 $23.90 $23.90 $23.14 $23.40 $23.40 40,151
2016-06-01 $22.11 $23.26 $22.00 $23.17 $23.17 70,727
2016-05-31 $22.42 $22.46 $22.15 $22.32 $22.32 39,952
2016-05-27 $22.17 $22.54 $22.17 $22.51 $22.51 20,037
2016-05-26 $22.30 $22.54 $22.21 $22.25 $22.25 19,622
2016-05-25 $22.54 $22.60 $22.36 $22.40 $22.40 49,560
2016-05-24 $21.90 $22.59 $21.90 $22.49 $22.49 97,204
2016-05-23 $21.72 $22.01 $21.10 $21.96 $21.96 43,788
2016-05-20 $21.69 $21.84 $21.43 $21.78 $21.78 27,573
2016-05-19 $21.62 $22.10 $21.25 $21.54 $21.54 24,189
2016-05-18 $21.25 $22.25 $21.07 $21.85 $21.85 31,170
2016-05-17 $22.54 $22.55 $21.30 $21.36 $21.36 334,494
2016-05-16 $22.20 $22.85 $21.78 $22.55 $22.55 22,090
2016-05-13 $22.29 $22.69 $21.99 $22.24 $22.24 38,345
2016-05-12 $22.26 $22.63 $22.14 $22.47 $22.47 24,893
2016-05-11 $22.39 $22.56 $22.04 $22.28 $22.28 141,410
2016-05-10 $21.80 $22.71 $21.80 $22.60 $22.60 30,189
2016-05-09 $21.35 $21.67 $21.35 $21.57 $21.57 28,193
2016-05-06 $20.72 $21.53 $20.41 $21.52 $21.52 59,031
2016-05-05 $21.39 $21.57 $20.48 $20.75 $20.75 18,459
2016-05-04 $21.63 $22.04 $20.99 $21.30 $21.30 26,024
2016-05-03 $21.97 $22.30 $21.44 $21.95 $21.95 69,597
2016-05-02 $22.35 $22.52 $21.01 $22.23 $22.23 20,110
2016-04-29 $22.35 $22.42 $21.74 $22.28 $22.28 22,492
2016-04-28 $21.96 $22.78 $21.24 $22.42 $22.42 26,934
2016-04-27 $23.00 $23.07 $22.46 $22.76 $22.76 17,370
2016-04-26 $22.70 $22.85 $22.50 $22.75 $22.75 18,070
2016-04-25 $22.31 $22.54 $22.30 $22.41 $22.41 23,887
2016-04-22 $22.42 $22.66 $22.42 $22.53 $22.53 25,333
2016-04-21 $22.53 $22.53 $22.21 $22.37 $22.37 82,622
2016-04-20 $22.59 $22.70 $22.25 $22.56 $22.56 17,619
2016-04-19 $22.53 $22.96 $22.45 $22.66 $22.66 24,861
2016-04-18 $22.60 $22.72 $22.15 $22.59 $22.59 29,149
2016-04-15 $21.67 $22.43 $21.67 $22.30 $22.30 35,472
2016-04-14 $21.86 $22.18 $21.64 $21.79 $21.79 25,192
2016-04-13 $21.27 $21.99 $21.05 $21.92 $21.92 47,525
2016-04-12 $20.96 $21.45 $20.93 $21.09 $21.09 22,965
2016-04-11 $21.34 $21.45 $20.90 $20.97 $20.97 38,405
2016-04-08 $21.45 $21.70 $20.96 $21.13 $21.13 34,924
2016-04-07 $21.81 $22.28 $21.15 $21.36 $21.36 50,571
2016-04-06 $22.16 $22.42 $21.61 $21.94 $21.94 39,496
2016-04-05 $23.12 $23.40 $22.44 $22.55 $22.55 67,771
2016-04-04 $23.90 $24.03 $23.21 $23.23 $23.23 39,440
2016-04-01 $23.83 $24.15 $23.70 $23.83 $23.83 69,630
2016-03-31 $24.00 $24.26 $23.85 $24.06 $24.06 59,939
2016-03-30 $23.40 $24.23 $23.40 $24.07 $24.07 45,694
2016-03-29 $23.55 $23.63 $23.11 $23.36 $23.36 45,932
2016-03-28 $23.81 $23.81 $23.02 $23.64 $23.64 25,421
2016-03-24 $23.03 $23.94 $23.00 $23.73 $23.73 37,117
2016-03-23 $23.29 $23.29 $22.90 $23.04 $23.04 32,359
2016-03-22 $23.69 $23.83 $23.24 $23.27 $23.27 21,240
2016-03-21 $23.69 $23.88 $23.37 $23.57 $23.57 31,800
2016-03-18 $23.93 $24.03 $23.50 $23.63 $23.63 100,300
2016-03-17 $23.13 $23.92 $23.09 $23.75 $23.75 30,987
2016-03-16 $22.69 $23.34 $22.69 $23.10 $23.10 26,635
2016-03-15 $22.85 $23.04 $22.57 $22.65 $22.65 19,719
2016-03-14 $23.30 $23.46 $22.97 $23.01 $23.01 15,743
2016-03-11 $23.46 $23.65 $23.18 $23.48 $23.48 36,911
2016-03-10 $24.00 $24.00 $23.21 $23.42 $23.42 25,477
2016-03-09 $24.03 $24.09 $23.71 $23.96 $23.96 29,755
2016-03-08 $23.47 $23.99 $23.40 $23.62 $23.62 30,148
2016-03-07 $22.89 $23.64 $22.89 $23.64 $23.64 68,807
2016-03-04 $23.10 $23.10 $22.41 $22.80 $22.80 53,768
2016-03-03 $23.75 $23.75 $23.05 $23.10 $23.10 47,377
2016-03-02 $23.78 $23.88 $23.34 $23.64 $23.64 42,060
2016-03-01 $25.00 $25.00 $23.40 $23.85 $23.85 88,018
2016-02-29 $24.03 $25.00 $23.40 $24.97 $24.97 64,356
2016-02-26 $24.56 $24.84 $23.61 $23.91 $23.91 43,222
2016-02-25 $24.77 $24.92 $24.46 $24.60 $24.60 35,549
2016-02-24 $24.27 $24.95 $24.27 $24.75 $24.75 36,104
2016-02-23 $24.39 $24.92 $24.33 $24.37 $24.37 36,604
2016-02-22 $24.37 $24.95 $24.37 $24.56 $24.56 58,982
2016-02-19 $24.30 $24.46 $24.10 $24.18 $24.18 21,329
2016-02-18 $24.32 $24.50 $23.90 $24.33 $24.33 25,199
2016-02-17 $23.92 $24.49 $23.64 $24.31 $24.31 46,881
2016-02-16 $23.61 $24.01 $23.46 $23.81 $23.81 35,931
2016-02-12 $22.85 $23.50 $22.83 $23.29 $23.29 64,347
2016-02-11 $22.40 $22.80 $21.61 $22.63 $22.63 28,230
2016-02-10 $22.55 $23.10 $22.50 $22.74 $22.74 24,348
2016-02-09 $22.31 $22.84 $21.63 $22.49 $22.49 19,803
2016-02-08 $21.76 $22.58 $21.16 $22.45 $22.45 45,440
2016-02-05 $21.67 $22.16 $21.42 $21.81 $21.81 59,538
2016-02-04 $22.07 $22.51 $21.47 $21.79 $21.79 58,686
2016-02-03 $22.04 $22.53 $21.35 $22.19 $22.19 47,318
2016-02-02 $22.01 $22.18 $21.62 $21.94 $21.94 62,380
2016-02-01 $22.36 $22.99 $21.47 $22.25 $22.25 49,086
2016-01-29 $21.48 $22.55 $21.48 $22.45 $22.45 116,017
2016-01-28 $21.40 $21.84 $20.92 $21.33 $21.33 91,691
2016-01-27 $21.45 $21.55 $21.08 $21.15 $21.15 33,004
2016-01-26 $21.84 $21.96 $21.38 $21.50 $21.50 33,669
2016-01-25 $22.11 $22.44 $21.63 $21.67 $21.67 33,334
2016-01-22 $22.21 $22.83 $21.80 $22.23 $22.23 42,074
2016-01-21 $22.14 $22.16 $21.73 $22.01 $22.01 35,238
2016-01-20 $21.26 $22.18 $20.89 $22.09 $22.09 44,337
2016-01-19 $21.65 $21.65 $20.67 $21.35 $21.35 40,681
2016-01-15 $21.30 $21.81 $20.87 $21.43 $21.43 51,021
2016-01-14 $21.58 $21.98 $21.44 $21.78 $21.78 48,902
2016-01-13 $22.22 $22.78 $21.23 $21.51 $21.51 43,179
2016-01-12 $23.74 $23.74 $21.92 $22.27 $22.27 56,282
2016-01-11 $23.64 $23.85 $22.64 $23.47 $23.47 33,557
2016-01-08 $23.67 $23.80 $23.50 $23.59 $23.59 68,803
2016-01-07 $23.62 $24.86 $22.97 $23.79 $23.79 53,226
2016-01-06 $23.90 $24.35 $23.78 $23.95 $23.95 31,521
2016-01-05 $24.01 $24.39 $23.73 $24.15 $24.15 36,004
2016-01-04 $23.63 $24.26 $23.26 $24.00 $24.00 69,708
2015-12-31 $24.38 $24.54 $23.90 $23.90 $23.90 38,774
2015-12-30 $24.58 $24.88 $24.33 $24.39 $24.39 35,195
2015-12-29 $24.49 $24.96 $24.17 $24.53 $24.53 25,766
2015-12-28 $24.41 $24.60 $24.14 $24.39 $24.39 26,539
2015-12-24 $24.54 $24.86 $24.12 $24.22 $24.22 13,705
2015-12-23 $25.00 $25.09 $24.44 $24.64 $24.64 73,569
2015-12-22 $24.41 $25.06 $23.95 $24.89 $24.89 34,942
2015-12-21 $24.11 $24.74 $23.71 $24.47 $24.47 54,683
2015-12-18 $23.87 $24.27 $23.59 $24.05 $24.05 243,347
2015-12-17 $24.13 $24.71 $23.53 $24.01 $24.01 42,143
2015-12-16 $23.69 $24.21 $23.41 $24.10 $24.10 39,504
2015-12-15 $23.26 $23.91 $23.01 $23.60 $23.60 28,960
2015-12-14 $23.46 $23.56 $22.91 $23.11 $23.11 48,708
2015-12-11 $23.75 $24.08 $23.57 $23.61 $23.61 34,877
2015-12-10 $24.51 $24.79 $24.05 $24.10 $24.10 25,565
2015-12-09 $24.99 $25.00 $24.39 $24.56 $24.56 42,192
2015-12-08 $24.79 $25.08 $24.76 $24.84 $24.84 24,711
2015-12-07 $24.89 $25.14 $24.72 $25.06 $25.06 52,322
2015-12-04 $24.62 $24.98 $24.60 $24.92 $24.92 21,628
2015-12-03 $24.93 $25.13 $24.63 $24.65 $24.65 42,133
2015-12-02 $25.00 $25.00 $24.35 $24.93 $24.93 27,858
2015-12-01 $25.16 $25.57 $24.76 $25.00 $25.00 54,304
2015-11-30 $25.70 $25.70 $25.00 $25.17 $25.17 32,945
2015-11-27 $25.48 $25.70 $25.42 $25.62 $25.62 8,841
2015-11-25 $25.26 $25.46 $24.99 $25.40 $25.40 21,412
2015-11-24 $24.98 $25.36 $24.57 $25.29 $25.29 32,505
2015-11-23 $24.88 $25.38 $24.88 $25.06 $25.06 28,741
2015-11-20 $24.89 $25.19 $24.66 $24.84 $24.84 24,804
2015-11-19 $25.01 $25.02 $24.43 $24.70 $24.70 69,307
2015-11-18 $24.12 $24.99 $23.95 $24.94 $24.94 44,867
2015-11-17 $24.39 $24.70 $24.25 $24.45 $24.45 36,830
2015-11-16 $24.29 $24.48 $23.97 $24.37 $24.37 42,365
2015-11-13 $23.89 $24.46 $23.70 $24.19 $24.19 27,790
2015-11-12 $23.90 $24.26 $23.56 $24.04 $24.04 28,725
2015-11-11 $24.77 $24.77 $23.70 $23.92 $23.92 13,822
2015-11-10 $24.13 $24.47 $23.36 $24.15 $24.15 40,577
2015-11-09 $25.60 $26.03 $24.05 $24.12 $24.12 69,485
2015-11-06 $25.58 $25.66 $24.73 $25.59 $25.59 34,890
2015-11-05 $26.34 $26.38 $25.66 $25.66 $25.66 28,582
2015-11-04 $26.26 $26.39 $26.01 $26.25 $26.25 86,457
2015-11-03 $25.80 $26.38 $25.66 $26.26 $26.26 58,674
2015-11-02 $25.42 $25.95 $25.05 $25.93 $25.93 27,768
2015-10-30 $24.93 $25.70 $24.93 $25.50 $25.50 40,581
2015-10-29 $25.34 $25.89 $24.89 $24.97 $24.97 28,041
2015-10-28 $24.04 $25.66 $24.04 $25.60 $25.60 38,018
2015-10-27 $24.41 $24.93 $23.58 $23.87 $23.87 45,037
2015-10-26 $25.02 $25.03 $24.53 $24.72 $24.72 21,782
2015-10-23 $24.67 $25.01 $24.36 $24.99 $24.99 21,916
2015-10-22 $24.02 $24.49 $23.93 $24.48 $24.48 27,523
2015-10-21 $24.98 $24.98 $23.81 $23.83 $23.83 17,457
2015-10-20 $24.77 $25.09 $24.36 $24.98 $24.98 26,772
2015-10-19 $24.72 $25.12 $24.63 $25.01 $25.01 12,695
2015-10-16 $25.21 $25.27 $24.26 $24.73 $24.73 40,963
2015-10-15 $23.73 $25.15 $23.73 $25.13 $25.13 28,345
2015-10-14 $24.00 $24.54 $23.91 $24.37 $24.37 50,820
2015-10-13 $23.89 $24.10 $23.86 $24.00 $24.00 31,248
2015-10-12 $23.75 $24.07 $23.46 $23.99 $23.99 14,093
2015-10-09 $23.94 $23.94 $23.50 $23.71 $23.71 23,760
2015-10-08 $23.08 $23.90 $22.93 $23.81 $23.81 21,045
2015-10-07 $22.50 $23.00 $22.30 $22.96 $22.96 40,491
2015-10-06 $22.85 $22.85 $22.33 $22.44 $22.44 34,966
2015-10-05 $22.24 $23.02 $22.13 $22.80 $22.80 42,866
2015-10-02 $22.54 $22.57 $21.66 $22.11 $22.11 65,103
2015-10-01 $22.97 $23.14 $22.49 $22.92 $22.92 38,531
2015-09-30 $23.47 $23.60 $22.89 $23.15 $23.15 44,666
2015-09-29 $22.79 $23.42 $22.61 $23.29 $23.29 61,478
2015-09-28 $23.20 $23.28 $22.52 $22.70 $22.70 35,063
2015-09-25 $23.42 $23.54 $23.09 $23.19 $23.19 40,497
2015-09-24 $23.06 $23.34 $23.06 $23.24 $23.24 43,609
2015-09-23 $23.14 $23.16 $22.63 $23.07 $23.07 36,745
2015-09-22 $23.13 $23.13 $22.50 $23.00 $23.00 39,515
2015-09-21 $23.27 $23.54 $22.65 $23.21 $23.21 59,751
2015-09-18 $22.74 $23.44 $22.74 $23.11 $23.11 60,181
2015-09-17 $23.42 $23.42 $23.02 $23.08 $23.08 22,255
2015-09-16 $23.25 $23.46 $23.07 $23.32 $23.32 36,248
2015-09-15 $23.05 $23.35 $22.85 $23.09 $23.09 26,109
2015-09-14 $23.16 $23.16 $22.89 $22.95 $22.95 14,869
2015-09-11 $22.55 $23.27 $22.45 $23.06 $23.06 35,766
2015-09-10 $22.93 $23.21 $22.63 $22.72 $22.72 56,368
2015-09-09 $23.38 $23.45 $22.82 $22.90 $22.90 20,736
2015-09-08 $23.35 $23.42 $23.07 $23.17 $23.17 19,921
2015-09-04 $22.71 $23.16 $22.64 $23.01 $23.01 18,477
2015-09-03 $23.22 $23.54 $22.54 $23.02 $23.02 30,307
2015-09-02 $22.65 $23.07 $22.46 $23.05 $23.05 24,883
2015-09-01 $22.65 $23.18 $22.30 $22.43 $22.43 49,761
2015-08-31 $23.24 $23.41 $22.83 $22.97 $22.97 34,730
2015-08-28 $23.15 $23.50 $23.07 $23.24 $23.24 32,002
2015-08-27 $23.56 $24.03 $23.09 $23.29 $23.29 30,040
2015-08-26 $23.85 $23.85 $23.09 $23.48 $23.48 127,433
2015-08-25 $24.57 $24.57 $23.14 $23.33 $23.33 50,310
2015-08-24 $23.52 $24.74 $21.91 $23.90 $23.90 39,945
2015-08-21 $23.10 $24.52 $23.10 $24.43 $24.43 98,419
2015-08-20 $23.69 $23.84 $23.50 $23.52 $23.52 23,115
2015-08-19 $24.00 $24.00 $23.58 $23.82 $23.82 17,859
2015-08-18 $24.32 $24.83 $23.87 $23.96 $23.96 30,019
2015-08-17 $25.14 $25.14 $24.13 $24.44 $24.44 44,941
2015-08-14 $23.69 $25.21 $23.69 $25.08 $25.08 34,497
2015-08-13 $24.21 $24.36 $23.51 $23.80 $23.80 74,625
2015-08-12 $24.35 $26.43 $23.32 $24.10 $24.10 27,455
2015-08-11 $23.58 $24.85 $23.58 $24.39 $24.39 54,733
2015-08-10 $23.77 $24.56 $23.22 $23.66 $23.66 101,591
2015-08-07 $24.21 $24.35 $23.34 $23.53 $23.53 37,615
2015-08-06 $21.03 $26.30 $18.50 $24.37 $24.37 49,697
2015-08-05 $25.95 $26.33 $25.58 $25.71 $25.71 17,351
2015-08-04 $25.84 $26.18 $25.52 $25.66 $25.66 12,025
2015-08-03 $26.18 $26.48 $25.47 $25.81 $25.81 43,080
2015-07-31 $25.95 $26.23 $25.64 $26.15 $26.15 65,723
2015-07-30 $25.70 $25.87 $25.47 $25.83 $25.83 20,326
2015-07-29 $25.40 $25.90 $25.40 $25.77 $25.77 13,046
2015-07-28 $25.42 $25.65 $25.19 $25.57 $25.57 19,135
2015-07-27 $25.21 $25.43 $24.94 $25.26 $25.26 34,324
2015-07-24 $25.58 $25.68 $25.23 $25.48 $25.48 53,530
2015-07-23 $25.79 $26.11 $25.50 $25.70 $25.70 42,443
2015-07-22 $26.01 $26.15 $25.66 $25.82 $25.82 22,923
2015-07-21 $26.02 $26.13 $25.78 $26.10 $26.10 37,499
2015-07-20 $26.44 $26.44 $25.54 $25.81 $25.81 59,952
2015-07-17 $26.58 $26.80 $26.12 $26.28 $26.28 32,838
2015-07-16 $26.12 $26.64 $25.81 $26.48 $26.48 68,433
2015-07-15 $26.00 $26.17 $25.68 $25.89 $25.89 19,118
2015-07-14 $25.56 $26.11 $25.56 $26.04 $26.04 25,806
2015-07-13 $25.72 $26.12 $25.54 $25.72 $25.72 30,473
2015-07-10 $25.87 $25.94 $25.45 $25.77 $25.77 53,475
2015-07-09 $26.46 $26.62 $25.53 $25.66 $25.66 50,176
2015-07-08 $26.16 $26.58 $25.91 $26.11 $26.11 31,475
2015-07-07 $26.34 $26.74 $26.00 $26.40 $26.40 54,808
2015-07-06 $26.16 $27.41 $25.99 $26.43 $26.43 49,289
2015-07-02 $26.35 $26.43 $25.99 $26.25 $26.25 12,063
2015-07-01 $26.18 $26.52 $26.11 $26.34 $26.34 29,980
2015-06-30 $25.99 $26.25 $25.83 $26.11 $26.11 33,413
2015-06-29 $25.93 $26.31 $25.73 $25.81 $25.81 71,011
2015-06-26 $26.50 $26.53 $26.05 $26.21 $26.21 120,006
2015-06-25 $26.65 $26.65 $26.37 $26.52 $26.52 38,329
2015-06-24 $26.79 $26.86 $26.21 $26.66 $26.66 50,403
2015-06-23 $26.82 $26.90 $26.34 $26.71 $26.71 40,175
2015-06-22 $26.87 $27.33 $26.77 $26.94 $26.94 48,928
2015-06-19 $25.82 $26.62 $25.62 $26.60 $26.60 78,820
2015-06-18 $25.53 $25.96 $25.49 $25.72 $25.72 81,639
2015-06-17 $25.88 $25.93 $25.41 $25.51 $25.51 49,064
2015-06-16 $25.67 $26.73 $25.59 $25.84 $25.84 59,622
2015-06-15 $25.11 $25.83 $24.68 $25.72 $25.72 79,258
2015-06-12 $25.14 $25.31 $25.02 $25.12 $25.12 26,185
2015-06-11 $25.31 $25.49 $24.87 $25.28 $25.28 19,153
2015-06-10 $24.88 $25.33 $24.88 $25.31 $25.31 57,279
2015-06-09 $24.84 $25.00 $24.63 $24.78 $24.78 36,788
2015-06-08 $25.01 $25.01 $24.72 $24.92 $24.92 26,199
2015-06-05 $24.73 $25.01 $24.31 $24.99 $24.99 39,349
2015-06-04 $24.89 $24.98 $24.32 $24.80 $24.80 46,159
2015-06-03 $24.57 $25.00 $24.50 $24.99 $24.99 56,897
2015-06-02 $24.49 $25.00 $24.23 $24.58 $24.58 48,688
2015-06-01 $24.48 $24.76 $23.98 $24.62 $24.62 50,626
2015-05-29 $24.45 $24.83 $24.10 $24.28 $24.28 97,835
2015-05-28 $24.59 $24.75 $24.30 $24.51 $24.51 34,039
2015-05-27 $24.48 $24.88 $24.33 $24.76 $24.76 89,896
2015-05-26 $24.68 $24.68 $23.89 $24.54 $24.54 61,907
2015-05-22 $24.54 $24.92 $24.21 $24.68 $24.68 42,564
2015-05-21 $24.65 $24.82 $24.33 $24.63 $24.63 58,707
2015-05-20 $24.95 $25.03 $24.52 $24.72 $24.72 42,993
2015-05-19 $24.11 $24.98 $24.03 $24.87 $24.87 110,730
2015-05-18 $24.11 $24.39 $23.26 $24.25 $24.25 91,094
2015-05-15 $24.38 $24.50 $23.91 $24.40 $24.40 75,376
2015-05-14 $24.55 $24.64 $24.34 $24.43 $24.43 39,881
2015-05-13 $24.54 $24.64 $24.12 $24.37 $24.37 53,961
2015-05-12 $24.86 $24.86 $24.01 $24.38 $24.38 65,417
2015-05-11 $24.09 $25.92 $24.09 $24.59 $24.59 175,863
2015-05-08 $24.98 $24.98 $23.87 $23.99 $23.99 31,772
2015-05-07 $23.22 $25.04 $23.08 $24.78 $24.78 86,981
2015-05-06 $24.64 $24.64 $22.60 $23.19 $23.19 139,248
2015-05-05 $22.41 $22.70 $22.13 $22.30 $22.30 169,199
2015-05-04 $22.38 $23.00 $22.38 $22.56 $22.56 32,631
2015-05-01 $22.77 $22.83 $21.62 $22.48 $22.48 57,550
2015-04-30 $22.75 $23.03 $22.17 $22.76 $22.76 125,207
2015-04-29 $23.09 $23.23 $22.78 $22.80 $22.80 58,202
2015-04-28 $23.14 $23.50 $23.14 $23.33 $23.33 53,476
2015-04-27 $23.31 $23.60 $23.01 $23.10 $23.10 124,514
2015-04-24 $22.87 $23.19 $22.70 $23.11 $23.11 537,100
2015-04-23 $22.28 $22.97 $22.27 $22.84 $22.84 29,167
2015-04-22 $22.15 $22.42 $22.00 $22.29 $22.29 243,123
2015-04-21 $22.07 $22.40 $21.92 $22.25 $22.25 77,636
2015-04-20 $22.11 $22.25 $21.93 $22.01 $22.01 26,701
2015-04-17 $22.22 $22.22 $21.77 $21.93 $21.93 48,650
2015-04-16 $22.55 $22.75 $22.31 $22.40 $22.40 13,057
2015-04-15 $22.35 $22.92 $22.34 $22.49 $22.49 71,329
2015-04-14 $22.29 $22.65 $22.07 $22.33 $22.33 51,554
2015-04-13 $22.27 $22.42 $22.08 $22.19 $22.19 23,471
2015-04-10 $22.15 $22.15 $22.04 $22.09 $22.09 33,379
2015-04-09 $22.15 $22.15 $21.97 $22.14 $22.14 42,209
2015-04-08 $22.04 $22.15 $21.92 $22.09 $22.09 57,429
2015-04-07 $22.24 $22.50 $22.03 $22.14 $22.14 104,230
2015-04-06 $21.90 $22.50 $21.77 $22.37 $22.37 50,634
2015-04-02 $22.22 $22.71 $21.77 $22.12 $22.12 42,187
2015-04-01 $21.71 $22.33 $21.71 $22.11 $22.11 43,570
2015-03-31 $22.13 $22.13 $21.65 $21.85 $21.85 41,143
2015-03-30 $22.20 $22.45 $21.68 $22.02 $22.02 73,725
2015-03-27 $21.82 $22.16 $21.82 $22.08 $22.08 53,453
2015-03-26 $21.60 $21.95 $21.59 $21.87 $21.87 69,839
2015-03-25 $21.70 $21.83 $21.01 $21.67 $21.67 105,534
2015-03-24 $21.30 $21.82 $21.13 $21.66 $21.66 71,900
2015-03-23 $20.90 $21.48 $20.79 $21.39 $21.39 85,770
2015-03-20 $20.31 $20.80 $20.23 $20.77 $20.77 97,154
2015-03-19 $20.54 $20.65 $20.11 $20.30 $20.30 30,993
2015-03-18 $20.81 $20.81 $20.10 $20.52 $20.52 48,228
2015-03-17 $20.23 $20.67 $20.09 $20.47 $20.47 17,530
2015-03-16 $20.50 $20.63 $20.13 $20.32 $20.32 22,084
2015-03-13 $20.81 $20.81 $20.16 $20.42 $20.42 26,528
2015-03-12 $20.50 $20.96 $20.50 $20.76 $20.76 90,369
2015-03-11 $20.30 $20.40 $20.00 $20.28 $20.28 21,740
2015-03-10 $20.39 $21.00 $19.71 $20.20 $20.20 71,858
2015-03-09 $20.76 $20.93 $20.44 $20.53 $20.53 36,500
2015-03-06 $21.20 $21.50 $20.33 $20.67 $20.67 48,707
2015-03-05 $22.73 $22.73 $21.12 $21.44 $21.44 119,595
2015-03-04 $22.90 $24.95 $22.66 $22.76 $22.76 41,963
2015-03-03 $22.77 $23.56 $22.62 $22.89 $22.89 59,900
2015-03-02 $22.66 $23.20 $22.41 $22.86 $22.86 31,296
2015-02-27 $23.34 $23.39 $22.42 $22.61 $22.61 28,797
2015-02-26 $22.74 $23.48 $22.70 $23.35 $23.35 22,661
2015-02-25 $22.95 $22.98 $22.64 $22.68 $22.68 12,584
2015-02-24 $22.72 $22.97 $22.62 $22.95 $22.95 17,852
2015-02-23 $22.77 $23.06 $22.19 $22.61 $22.61 21,355
2015-02-20 $22.91 $23.05 $22.62 $22.78 $22.78 16,779
2015-02-19 $22.97 $23.13 $22.61 $22.85 $22.85 15,417
2015-02-18 $23.00 $23.12 $22.86 $22.94 $22.94 14,633
2015-02-17 $23.04 $23.19 $22.73 $22.95 $22.95 20,637
2015-02-13 $23.07 $23.30 $22.85 $22.89 $22.89 41,108
2015-02-12 $22.89 $23.22 $22.87 $23.16 $23.16 19,879
2015-02-11 $22.70 $23.00 $22.67 $22.82 $22.82 25,617
2015-02-10 $22.86 $22.89 $22.39 $22.80 $22.80 16,382
2015-02-09 $23.35 $23.43 $22.71 $22.79 $22.79 26,170
2015-02-06 $23.70 $24.04 $23.26 $23.43 $23.43 26,692
2015-02-05 $23.76 $24.18 $23.46 $23.64 $23.64 36,350
2015-02-04 $23.67 $24.08 $23.26 $23.71 $23.71 32,508
2015-02-03 $22.50 $23.81 $22.50 $23.72 $23.72 61,542
2015-02-02 $22.50 $22.64 $22.07 $22.55 $22.55 25,984
2015-01-30 $22.38 $22.99 $22.08 $22.32 $22.32 45,789
2015-01-29 $22.09 $22.72 $22.08 $22.66 $22.66 34,088
2015-01-28 $23.02 $23.36 $22.33 $22.36 $22.36 26,678
2015-01-27 $22.86 $23.12 $22.73 $23.04 $23.04 31,297
2015-01-26 $23.07 $23.21 $22.68 $22.98 $22.98 15,999
2015-01-23 $23.27 $23.57 $22.40 $23.21 $23.21 16,736
2015-01-22 $22.55 $23.45 $22.29 $23.34 $23.34 20,188
2015-01-21 $22.47 $23.06 $22.21 $22.35 $22.35 20,779
2015-01-20 $22.94 $22.94 $22.40 $22.64 $22.64 31,624
2015-01-16 $22.95 $23.15 $22.37 $23.06 $23.06 41,080
2015-01-15 $23.44 $23.44 $22.40 $23.08 $23.08 38,537
2015-01-14 $23.25 $23.62 $22.89 $23.37 $23.37 15,622
2015-01-13 $23.53 $23.87 $23.05 $23.47 $23.47 25,007
2015-01-12 $23.70 $24.26 $23.13 $23.32 $23.32 25,281
2015-01-09 $23.55 $23.98 $23.24 $23.85 $23.85 34,266
2015-01-08 $23.61 $23.79 $23.32 $23.64 $23.64 29,599
2015-01-07 $23.91 $23.91 $23.25 $23.72 $23.72 34,825
2015-01-06 $24.19 $24.51 $23.30 $23.71 $23.71 30,174
2015-01-05 $24.63 $24.63 $23.39 $24.10 $24.10 45,161
2015-01-02 $25.39 $25.39 $23.95 $24.13 $24.13 40,559
2014-12-31 $25.12 $25.76 $24.94 $25.23 $25.23 37,044
2014-12-30 $25.04 $25.50 $24.65 $24.90 $24.90 34,217
2014-12-29 $23.83 $25.00 $23.83 $24.96 $24.96 38,875
2014-12-26 $23.87 $24.00 $23.81 $23.93 $23.93 30,141
2014-12-24 $23.58 $24.04 $23.34 $23.66 $23.66 19,294
2014-12-23 $23.79 $24.03 $23.28 $23.44 $23.44 114,632
2014-12-22 $23.15 $23.79 $23.15 $23.71 $23.71 57,067
2014-12-19 $23.25 $23.49 $22.79 $23.03 $23.03 210,702
2014-12-18 $23.32 $23.87 $22.87 $23.32 $23.32 86,933
2014-12-17 $22.48 $23.49 $22.36 $23.04 $23.04 82,656
2014-12-16 $22.56 $23.18 $22.10 $22.48 $22.48 68,962
2014-12-15 $22.34 $22.95 $21.95 $22.54 $22.54 51,409
2014-12-12 $22.11 $22.72 $21.82 $22.45 $22.45 35,795
2014-12-11 $22.53 $23.00 $22.21 $22.42 $22.42 128,839
2014-12-10 $22.61 $22.86 $22.34 $22.35 $22.35 36,999
2014-12-09 $22.20 $22.93 $22.05 $22.78 $22.78 48,830
2014-12-08 $22.17 $22.58 $22.16 $22.31 $22.31 51,612
2014-12-05 $21.63 $22.38 $20.82 $22.16 $22.16 26,974
2014-12-04 $21.36 $21.82 $20.94 $21.70 $21.70 33,865
2014-12-03 $20.89 $21.50 $19.33 $21.31 $21.31 30,036
2014-12-02 $20.65 $21.21 $20.50 $20.82 $20.82 59,540
2014-12-01 $20.63 $20.97 $20.56 $20.59 $20.59 38,685
2014-11-28 $21.39 $21.39 $20.76 $20.78 $20.78 13,205
2014-11-26 $21.25 $21.66 $20.95 $21.56 $21.56 45,606
2014-11-25 $21.60 $21.62 $21.02 $21.25 $21.25 34,360

SP Plus Corp (SP) News Headlines

Recent SP Plus Corp (SP) News
Time Published Title News Site