Stantec Inc (STN) Exchange: NYSE

Data as of March 28, 2024

$84.44 ($-0.70) -0.82%

Stantec Inc - Daily Information
Click for more stock information on Stantec Inc.
Daily Information Data
Date March 28, 2024
Open $84.93
Previous Close $84.44
High $85.30
Low $84.37
Adjusted Open $84.93
Previous Adjusted Close $84.44
Adjusted High $85.30
Adjusted Low $84.37

About Stantec Inc (STN)

Stantec Inc is an international professional services firm providing consulting, design, and construction services through a network of over 22,000 employees spanning over 200 offices in North America and the U.K. Established in 1954 with a single office in Edmonton, Alberta, the company has grown since then into a global company with yearly revenues in excess of $3.7 billion CAD in 2020. Stantec works on an array of projects in the municipal, defense, energy, and industrial sectors, with ambitious plans for the future growth of their operations.

Historical Stock Data for Stantec Inc (STN)

Date Open High Low Close Adj.Close Volume
2024-03-26 $84.93 $85.30 $84.37 $84.44 $84.44 99,232
2024-03-25 $85.72 $86.38 $85.12 $85.14 $85.14 82,129
2024-03-22 $86.20 $86.34 $85.82 $85.92 $85.92 57,230
2024-03-21 $86.74 $86.95 $86.05 $86.08 $86.08 150,162
2024-03-20 $85.83 $86.58 $85.49 $86.48 $86.48 98,548
2024-03-19 $85.68 $86.10 $84.83 $85.72 $85.72 92,998
2024-03-18 $85.37 $86.39 $85.22 $85.68 $85.68 96,599
2024-03-15 $84.72 $85.18 $84.22 $84.85 $84.85 238,719
2024-03-14 $85.13 $85.70 $84.62 $84.92 $84.92 106,663
2024-03-13 $84.94 $86.12 $84.83 $85.27 $85.27 90,216
2024-03-12 $83.87 $85.14 $83.81 $85.06 $85.06 84,698
2024-03-11 $84.66 $84.66 $82.95 $83.69 $83.69 102,420
2024-03-08 $84.55 $85.58 $84.39 $85.05 $85.05 118,275
2024-03-07 $82.96 $84.41 $82.64 $84.37 $84.37 170,690
2024-03-06 $81.73 $82.90 $81.73 $82.55 $82.55 77,198
2024-03-05 $81.54 $82.43 $81.11 $81.70 $81.70 100,688
2024-03-04 $81.35 $82.50 $81.01 $82.29 $82.29 139,369
2024-03-01 $83.03 $83.61 $81.18 $81.74 $81.74 224,504
2024-02-29 $86.30 $87.53 $81.42 $83.35 $83.35 339,494
2024-02-28 $84.01 $85.38 $84.01 $84.79 $84.79 189,346
2024-02-27 $83.99 $84.53 $83.51 $84.53 $84.53 44,024
2024-02-26 $83.03 $83.85 $83.03 $83.77 $83.77 106,384
2024-02-23 $83.95 $84.26 $82.80 $83.04 $83.04 109,896
2024-02-22 $82.98 $83.94 $82.91 $83.64 $83.64 90,226
2024-02-21 $82.40 $82.63 $81.76 $82.32 $82.32 60,809
2024-02-20 $82.89 $83.28 $81.33 $82.62 $82.62 99,621
2024-02-16 $82.99 $83.83 $82.99 $83.41 $83.41 66,615
2024-02-15 $82.52 $83.10 $81.42 $83.07 $83.07 85,748
2024-02-14 $80.47 $82.52 $80.47 $82.39 $82.39 123,118
2024-02-13 $80.07 $80.65 $79.41 $79.95 $79.95 111,969
2024-02-12 $81.21 $81.42 $80.24 $80.84 $80.84 79,915
2024-02-09 $81.39 $81.43 $80.83 $81.38 $81.38 68,583
2024-02-08 $81.62 $81.69 $81.07 $81.42 $81.42 64,594
2024-02-07 $81.18 $81.94 $80.63 $81.57 $81.57 82,315
2024-02-06 $81.31 $81.85 $80.50 $80.68 $80.68 137,763
2024-02-05 $82.02 $82.02 $80.96 $81.24 $81.24 56,782
2024-02-02 $81.64 $82.50 $81.07 $82.40 $82.40 64,593
2024-02-01 $80.63 $82.08 $80.63 $82.08 $82.08 133,462
2024-01-31 $81.91 $82.36 $80.25 $80.40 $80.40 99,199
2024-01-30 $81.31 $82.00 $81.21 $81.84 $81.84 81,418
2024-01-29 $80.87 $81.25 $80.59 $81.22 $81.22 83,196
2024-01-26 $80.91 $81.21 $80.55 $80.95 $80.95 76,729
2024-01-25 $80.43 $80.79 $79.90 $80.70 $80.70 104,075
2024-01-24 $81.05 $81.41 $79.75 $79.88 $79.88 46,532
2024-01-23 $80.50 $80.61 $80.05 $80.52 $80.52 55,169
2024-01-22 $80.62 $81.20 $80.08 $80.46 $80.46 57,359
2024-01-19 $80.06 $80.57 $79.61 $80.32 $80.32 156,599
2024-01-18 $79.00 $80.10 $79.00 $80.05 $80.05 67,171
2024-01-17 $78.59 $78.79 $78.16 $78.61 $78.61 80,778
2024-01-16 $79.11 $79.42 $77.80 $78.99 $78.99 124,219
2024-01-12 $80.21 $80.93 $79.14 $79.73 $79.73 76,818
2024-01-11 $80.20 $80.39 $79.61 $80.08 $80.08 94,865
2024-01-10 $80.16 $81.22 $80.16 $80.41 $80.41 130,731
2024-01-09 $78.43 $80.21 $78.43 $79.84 $79.84 83,978
2024-01-08 $78.39 $78.89 $78.15 $78.62 $78.62 271,776
2024-01-05 $78.27 $79.04 $77.82 $78.08 $78.08 56,683
2024-01-04 $78.50 $79.40 $78.42 $78.55 $78.55 53,377
2024-01-03 $78.16 $78.66 $78.11 $78.32 $78.32 90,497
2024-01-02 $79.17 $79.26 $78.32 $78.81 $78.81 94,368
2023-12-29 $79.90 $80.44 $79.68 $80.19 $80.19 54,661
2023-12-28 $79.41 $80.17 $79.41 $79.93 $79.93 86,596
2023-12-27 $79.12 $79.82 $78.78 $79.62 $79.47 67,498
2023-12-26 $78.85 $79.24 $78.74 $79.01 $78.86 17,947
2023-12-22 $78.00 $78.86 $77.99 $78.83 $78.83 74,960
2023-12-21 $77.33 $78.36 $77.08 $77.94 $77.94 117,372
2023-12-20 $77.17 $77.96 $76.78 $76.79 $76.79 109,988
2023-12-19 $76.99 $77.85 $76.99 $77.28 $77.28 79,921
2023-12-18 $75.72 $76.93 $75.39 $76.77 $76.77 110,228
2023-12-15 $75.84 $76.14 $74.62 $76.05 $76.05 182,545
2023-12-14 $76.96 $77.23 $74.87 $75.67 $75.67 208,921
2023-12-13 $75.97 $76.70 $75.56 $76.57 $76.57 135,254
2023-12-12 $76.40 $76.40 $75.59 $75.83 $75.83 170,234
2023-12-11 $77.14 $77.29 $75.71 $76.32 $76.32 175,366
2023-12-08 $78.11 $78.34 $76.94 $77.32 $77.32 79,682
2023-12-07 $77.42 $77.95 $77.12 $77.78 $77.78 96,112
2023-12-06 $76.22 $77.69 $76.22 $77.41 $77.41 126,001
2023-12-05 $72.80 $76.14 $72.80 $75.88 $75.88 235,522
2023-12-04 $75.30 $75.32 $74.49 $74.74 $74.74 123,524
2023-12-01 $74.30 $75.55 $73.41 $75.50 $75.50 109,725
2023-11-30 $71.26 $74.46 $70.95 $74.17 $74.17 617,657
2023-11-29 $72.08 $72.27 $71.30 $71.33 $71.33 145,998
2023-11-28 $71.06 $72.07 $70.85 $71.90 $71.90 134,703
2023-11-27 $69.97 $71.45 $69.65 $71.33 $71.33 94,375
2023-11-24 $69.30 $70.39 $69.30 $70.38 $70.38 30,225
2023-11-22 $69.21 $69.85 $68.88 $69.57 $69.57 85,442
2023-11-21 $67.75 $69.82 $67.54 $69.07 $69.07 168,443
2023-11-20 $70.35 $70.58 $69.63 $70.51 $70.51 80,438
2023-11-17 $70.49 $71.31 $69.88 $70.29 $70.29 45,579
2023-11-16 $70.17 $70.55 $68.55 $70.47 $70.47 219,673
2023-11-15 $70.86 $71.36 $70.22 $70.24 $70.24 112,411
2023-11-14 $70.78 $72.04 $70.18 $70.56 $70.56 197,735
2023-11-13 $68.91 $71.29 $68.91 $70.26 $70.26 243,347
2023-11-10 $65.00 $69.00 $64.83 $68.70 $68.70 304,294
2023-11-09 $63.72 $64.43 $62.91 $63.04 $63.04 134,834
2023-11-08 $62.18 $63.11 $62.18 $63.01 $63.01 80,824
2023-11-07 $62.66 $62.66 $61.81 $62.21 $62.21 63,866
2023-11-06 $63.74 $63.74 $62.85 $62.88 $62.88 52,806
2023-11-03 $62.77 $63.70 $62.67 $63.67 $63.67 64,601
2023-11-02 $62.39 $62.88 $62.07 $62.47 $62.47 68,354
2023-11-01 $61.41 $62.00 $60.78 $61.91 $61.91 88,941
2023-10-31 $61.22 $61.29 $60.49 $61.17 $61.17 84,990
2023-10-30 $60.47 $61.31 $60.44 $61.22 $61.22 62,644
2023-10-27 $60.13 $60.60 $59.55 $59.96 $59.96 58,200
2023-10-26 $60.70 $61.81 $60.15 $60.19 $60.19 129,617
2023-10-25 $61.29 $61.80 $60.52 $60.81 $60.81 60,134
2023-10-24 $62.18 $62.60 $61.50 $61.67 $61.67 58,142
2023-10-23 $60.96 $62.63 $60.96 $61.98 $61.98 84,048
2023-10-20 $61.95 $62.16 $60.84 $61.40 $61.40 86,120
2023-10-19 $62.04 $62.32 $61.65 $61.83 $61.83 77,747
2023-10-18 $65.26 $65.26 $62.16 $62.23 $62.23 97,373
2023-10-17 $65.08 $65.97 $64.60 $65.53 $65.53 81,529
2023-10-16 $65.28 $65.75 $64.83 $64.98 $64.98 74,585
2023-10-13 $65.86 $66.04 $64.64 $65.01 $65.01 50,719
2023-10-12 $67.03 $67.03 $65.41 $65.67 $65.67 53,171
2023-10-11 $66.72 $67.36 $66.60 $67.00 $67.00 76,561
2023-10-10 $66.14 $67.01 $65.92 $66.42 $66.42 50,719
2023-10-09 $65.23 $66.39 $65.23 $66.08 $66.08 23,195
2023-10-06 $64.29 $66.12 $64.29 $65.71 $65.71 67,693
2023-10-05 $64.52 $65.31 $64.30 $64.75 $64.75 113,031
2023-10-04 $63.30 $64.98 $63.30 $64.77 $64.77 97,295
2023-10-03 $63.62 $64.00 $62.80 $63.33 $63.33 116,851
2023-10-02 $64.66 $64.66 $63.58 $63.66 $63.66 77,201
2023-09-29 $66.34 $66.34 $64.60 $64.87 $64.87 101,392
2023-09-28 $65.08 $66.47 $65.08 $66.01 $66.01 79,737
2023-09-27 $65.06 $65.70 $64.69 $65.12 $65.12 91,662
2023-09-26 $65.42 $65.73 $64.86 $64.93 $64.93 44,765
2023-09-25 $65.26 $66.53 $64.92 $65.96 $65.96 53,168
2023-09-22 $65.21 $65.91 $65.03 $65.69 $65.69 70,725
2023-09-21 $65.94 $66.25 $65.26 $65.26 $65.26 94,099
2023-09-20 $66.95 $67.33 $66.45 $66.45 $66.45 60,265
2023-09-19 $67.51 $67.90 $66.78 $66.80 $66.80 94,041
2023-09-18 $66.69 $67.77 $66.69 $67.29 $67.29 61,249
2023-09-15 $67.55 $67.89 $66.53 $66.69 $66.69 211,082
2023-09-14 $66.13 $67.85 $66.13 $67.81 $67.81 92,410
2023-09-13 $65.65 $66.27 $65.65 $66.02 $66.02 220,092
2023-09-12 $65.74 $66.30 $65.73 $65.85 $65.85 95,173
2023-09-11 $65.53 $65.93 $65.29 $65.77 $65.77 166,610
2023-09-08 $65.49 $65.89 $65.42 $65.53 $65.53 108,205
2023-09-07 $66.00 $66.15 $65.14 $65.68 $65.68 83,124
2023-09-06 $66.98 $67.87 $66.24 $66.36 $66.36 282,870
2023-09-05 $66.64 $67.32 $66.35 $67.28 $67.28 96,419
2023-09-01 $67.21 $67.21 $65.49 $66.83 $66.83 103,314
2023-08-31 $66.60 $67.40 $65.94 $66.83 $66.83 455,045
2023-08-30 $67.17 $68.03 $66.88 $66.99 $66.99 120,013
2023-08-29 $66.39 $67.06 $66.10 $66.98 $66.98 109,458
2023-08-28 $66.38 $67.24 $66.18 $66.26 $66.26 55,265
2023-08-25 $65.96 $66.76 $65.91 $66.27 $66.27 51,178
2023-08-24 $66.84 $67.18 $65.73 $65.74 $65.74 54,840
2023-08-23 $66.07 $67.26 $65.83 $66.82 $66.82 68,510
2023-08-22 $65.18 $66.06 $64.88 $65.89 $65.89 96,942
2023-08-21 $65.76 $65.99 $64.55 $65.13 $65.13 64,633
2023-08-18 $65.66 $66.01 $64.95 $65.89 $65.89 63,069
2023-08-17 $67.39 $67.39 $65.96 $65.96 $65.96 69,394
2023-08-16 $66.70 $67.81 $66.64 $67.03 $67.03 79,423
2023-08-15 $66.00 $67.11 $66.00 $66.37 $66.37 64,717
2023-08-14 $66.20 $67.15 $66.16 $66.45 $66.45 54,723
2023-08-11 $65.39 $67.03 $65.22 $66.68 $66.68 124,809
2023-08-10 $64.98 $65.85 $62.75 $65.22 $65.22 203,619
2023-08-09 $66.78 $67.37 $66.16 $66.56 $66.56 67,385
2023-08-08 $66.83 $67.19 $65.61 $66.91 $66.91 72,092
2023-08-07 $67.58 $67.70 $67.00 $67.27 $67.27 15,856
2023-08-04 $66.10 $67.96 $66.10 $67.65 $67.65 84,594
2023-08-03 $66.39 $66.39 $65.59 $66.16 $66.16 63,201
2023-08-02 $67.07 $67.08 $66.23 $66.30 $66.30 48,484
2023-08-01 $67.50 $67.54 $67.19 $67.28 $67.28 39,590
2023-07-31 $67.37 $68.16 $67.37 $67.70 $67.70 69,751
2023-07-28 $67.11 $67.78 $67.11 $67.49 $67.49 39,627
2023-07-27 $67.51 $67.54 $66.84 $67.01 $67.01 81,860
2023-07-26 $67.16 $67.70 $66.83 $67.13 $67.13 62,852
2023-07-25 $66.95 $67.43 $66.95 $67.28 $67.28 71,970
2023-07-24 $67.21 $67.47 $66.90 $67.21 $67.21 55,921
2023-07-21 $67.82 $67.90 $67.08 $67.11 $67.11 66,189
2023-07-20 $68.71 $68.84 $67.29 $67.48 $67.48 96,346
2023-07-19 $69.00 $69.02 $68.05 $68.46 $68.46 84,465
2023-07-18 $68.48 $68.89 $68.01 $68.74 $68.74 48,707
2023-07-17 $67.97 $68.20 $66.97 $68.01 $68.01 61,360
2023-07-14 $66.50 $67.91 $66.50 $67.81 $67.81 64,779
2023-07-13 $67.14 $67.14 $66.11 $66.60 $66.60 54,874
2023-07-12 $66.94 $67.61 $66.68 $67.06 $67.06 62,893
2023-07-11 $65.80 $66.37 $65.51 $66.34 $66.34 48,501
2023-07-10 $65.37 $66.23 $65.17 $65.65 $65.65 55,418
2023-07-07 $65.50 $65.80 $65.24 $65.38 $65.38 66,663
2023-07-06 $65.06 $66.04 $65.06 $65.23 $65.23 117,662
2023-07-05 $64.85 $65.47 $64.58 $65.40 $65.40 75,080
2023-07-03 $64.98 $64.98 $64.45 $64.85 $64.85 28,913
2023-06-30 $64.49 $65.42 $64.23 $65.22 $65.22 71,254
2023-06-29 $63.12 $64.21 $63.12 $64.08 $64.08 140,246
2023-06-28 $63.40 $63.79 $63.20 $63.70 $63.55 50,009
2023-06-27 $63.08 $63.60 $63.01 $63.59 $63.44 64,575
2023-06-26 $62.73 $63.40 $62.61 $63.08 $62.94 40,849
2023-06-23 $62.95 $62.95 $62.37 $62.86 $62.86 53,068
2023-06-22 $63.08 $63.67 $63.06 $63.43 $63.43 42,117
2023-06-21 $62.79 $63.65 $62.73 $63.29 $63.29 60,454
2023-06-20 $62.78 $63.51 $62.46 $63.14 $63.14 78,305
2023-06-16 $63.91 $64.23 $63.28 $63.73 $63.73 106,397
2023-06-15 $62.59 $63.75 $62.37 $63.68 $63.68 76,189
2023-06-14 $62.08 $63.02 $62.08 $62.85 $62.85 100,665
2023-06-13 $61.88 $62.65 $61.85 $62.21 $62.21 92,515
2023-06-12 $61.10 $61.72 $60.98 $61.55 $61.55 44,280
2023-06-09 $62.00 $62.66 $60.72 $60.99 $60.99 63,339
2023-06-08 $62.00 $62.37 $61.81 $62.16 $62.16 50,197
2023-06-07 $61.88 $62.60 $61.61 $61.94 $61.94 65,172
2023-06-06 $60.89 $62.35 $60.89 $61.90 $61.90 84,552
2023-06-05 $60.37 $60.91 $60.08 $60.83 $60.83 28,500
2023-06-02 $59.11 $60.65 $59.11 $60.55 $60.55 46,772
2023-06-01 $58.06 $58.89 $57.77 $58.73 $58.73 37,040
2023-05-31 $57.80 $58.09 $57.46 $57.83 $57.83 57,959
2023-05-30 $58.09 $58.62 $57.72 $57.79 $57.79 65,350
2023-05-26 $56.70 $58.12 $56.70 $58.04 $58.04 49,433
2023-05-25 $56.55 $57.00 $56.49 $56.74 $56.74 51,020
2023-05-24 $57.39 $57.41 $56.61 $56.77 $56.77 79,497
2023-05-23 $58.30 $58.65 $57.53 $57.53 $57.53 39,498
2023-05-22 $58.78 $58.84 $58.51 $58.60 $58.60 20,216
2023-05-19 $58.72 $58.96 $58.47 $58.79 $58.79 48,379
2023-05-18 $58.21 $58.38 $57.91 $58.37 $58.37 54,399
2023-05-17 $58.29 $58.70 $58.12 $58.43 $58.43 48,116
2023-05-16 $58.52 $58.58 $57.98 $58.29 $58.29 56,930
2023-05-15 $58.00 $58.78 $58.00 $58.57 $58.57 72,910
2023-05-12 $58.06 $58.59 $57.32 $58.16 $58.16 100,054
2023-05-11 $60.00 $61.49 $58.57 $59.15 $59.15 142,213
2023-05-10 $61.78 $62.31 $60.88 $61.85 $61.85 75,238
2023-05-09 $60.99 $61.34 $60.62 $61.30 $61.30 49,804
2023-05-08 $61.13 $61.63 $60.90 $61.12 $61.12 50,371
2023-05-05 $60.51 $61.19 $60.51 $60.92 $60.92 43,770
2023-05-04 $61.14 $61.30 $60.31 $60.31 $60.31 54,701
2023-05-03 $60.44 $61.46 $60.44 $61.11 $61.11 41,039
2023-05-02 $60.46 $60.50 $60.06 $60.25 $60.25 79,977
2023-05-01 $59.91 $60.70 $59.91 $60.38 $60.38 71,547
2023-04-28 $59.71 $60.29 $59.52 $60.05 $60.05 56,996
2023-04-27 $59.31 $59.70 $59.08 $59.62 $59.62 35,724
2023-04-26 $59.49 $59.68 $59.03 $59.18 $59.18 39,654
2023-04-25 $60.04 $60.04 $59.44 $59.49 $59.49 33,389
2023-04-24 $60.38 $60.96 $60.34 $60.48 $60.48 63,119
2023-04-21 $60.23 $60.53 $59.96 $60.49 $60.49 89,013
2023-04-20 $59.00 $60.56 $59.00 $60.26 $60.26 74,649
2023-04-19 $59.09 $59.39 $58.93 $59.06 $59.06 36,243
2023-04-18 $59.96 $59.97 $59.10 $59.29 $59.29 44,239
2023-04-17 $59.12 $59.93 $59.12 $59.61 $59.61 55,566
2023-04-14 $59.35 $59.66 $58.99 $59.17 $59.17 60,709
2023-04-13 $59.04 $59.50 $58.92 $59.38 $59.38 34,179
2023-04-12 $58.55 $59.13 $58.55 $58.96 $58.96 52,323
2023-04-11 $58.40 $58.78 $57.94 $58.27 $58.27 52,177
2023-04-10 $57.25 $58.53 $57.25 $58.52 $58.52 44,592
2023-04-06 $57.80 $57.96 $57.41 $57.69 $57.69 73,209
2023-04-05 $58.52 $58.77 $57.45 $57.81 $57.81 141,378
2023-04-04 $58.95 $58.97 $58.02 $58.43 $58.43 81,210
2023-04-03 $58.41 $58.99 $58.41 $58.83 $58.83 57,359
2023-03-31 $58.68 $58.68 $58.01 $58.41 $58.41 66,817
2023-03-30 $57.55 $58.42 $57.31 $58.37 $58.37 86,905
2023-03-29 $56.93 $57.13 $56.37 $57.13 $56.99 71,221
2023-03-28 $55.80 $56.82 $55.43 $56.70 $56.70 93,792
2023-03-27 $55.88 $55.88 $54.99 $55.53 $55.53 101,825
2023-03-24 $55.11 $55.58 $54.90 $55.31 $55.31 110,646
2023-03-23 $56.05 $56.49 $55.55 $55.75 $55.75 90,152
2023-03-22 $56.51 $56.71 $55.88 $55.89 $55.89 73,323
2023-03-21 $57.96 $58.06 $55.79 $56.54 $56.54 172,926
2023-03-20 $57.29 $57.82 $57.02 $57.61 $57.61 74,575
2023-03-17 $57.10 $57.40 $56.75 $57.03 $57.03 396,059
2023-03-16 $57.02 $57.82 $56.80 $57.50 $57.50 141,189
2023-03-15 $57.11 $57.36 $56.51 $57.23 $57.23 155,670
2023-03-14 $57.73 $57.98 $57.37 $57.79 $57.79 101,430
2023-03-13 $56.06 $57.52 $56.06 $57.37 $57.37 133,807
2023-03-10 $57.51 $57.78 $56.50 $56.70 $56.70 75,909
2023-03-09 $58.49 $58.58 $57.59 $57.60 $57.60 65,227
2023-03-08 $58.22 $58.59 $57.79 $58.30 $58.30 121,940
2023-03-07 $58.17 $58.61 $57.99 $58.40 $58.40 82,238
2023-03-06 $58.50 $59.11 $58.17 $58.26 $58.26 66,168
2023-03-03 $58.27 $58.80 $57.83 $58.77 $58.77 106,142
2023-03-02 $57.61 $58.35 $57.61 $58.28 $58.28 60,145
2023-03-01 $57.74 $58.61 $57.49 $58.06 $58.06 72,620
2023-02-28 $58.42 $58.74 $58.02 $58.02 $58.02 93,638
2023-02-27 $58.49 $58.64 $56.82 $58.46 $58.46 84,531
2023-02-24 $57.27 $58.33 $56.32 $58.26 $58.26 108,162
2023-02-23 $55.00 $61.61 $54.65 $57.30 $57.30 236,652
2023-02-22 $52.97 $53.34 $52.25 $52.38 $52.38 57,575
2023-02-21 $52.87 $53.34 $52.75 $52.94 $52.94 65,556
2023-02-17 $53.25 $53.60 $53.03 $53.33 $53.33 38,989
2023-02-16 $53.10 $53.57 $52.87 $53.20 $53.20 29,888
2023-02-15 $53.04 $53.65 $53.02 $53.40 $53.40 28,135
2023-02-14 $53.23 $53.80 $53.11 $53.39 $53.39 30,514
2023-02-13 $52.80 $53.77 $52.80 $53.37 $53.37 37,581
2023-02-10 $52.44 $53.10 $52.35 $53.06 $53.06 45,735
2023-02-09 $52.89 $53.07 $51.95 $52.46 $52.46 51,516
2023-02-08 $52.21 $52.70 $52.21 $52.60 $52.60 36,928
2023-02-07 $52.40 $52.90 $52.29 $52.67 $52.67 46,223
2023-02-06 $52.79 $52.89 $52.54 $52.80 $52.80 43,551
2023-02-03 $52.83 $53.44 $52.77 $53.13 $53.13 57,082
2023-02-02 $53.03 $53.65 $52.91 $53.47 $53.47 63,022
2023-02-01 $51.81 $53.18 $51.81 $53.01 $53.01 100,877
2023-01-31 $51.44 $52.32 $51.38 $52.16 $52.16 77,664
2023-01-30 $51.42 $52.28 $51.31 $51.40 $51.40 46,090
2023-01-27 $51.44 $51.87 $51.18 $51.61 $51.61 35,806
2023-01-26 $50.84 $51.27 $50.84 $51.20 $51.20 25,228
2023-01-25 $51.08 $51.32 $50.74 $50.81 $50.81 54,500
2023-01-24 $50.94 $51.84 $50.94 $51.50 $51.50 97,987
2023-01-23 $51.24 $51.55 $51.09 $51.26 $51.26 30,031
2023-01-20 $50.78 $51.50 $50.56 $51.45 $51.45 67,233
2023-01-19 $50.88 $51.06 $50.67 $50.70 $50.70 26,707
2023-01-18 $52.71 $52.71 $50.91 $51.07 $51.07 47,897
2023-01-17 $51.66 $52.07 $51.55 $51.67 $51.67 52,860
2023-01-13 $51.26 $51.74 $51.26 $51.72 $51.72 46,029
2023-01-12 $51.58 $51.81 $51.23 $51.68 $51.68 50,492
2023-01-11 $50.71 $51.76 $50.61 $51.35 $51.35 85,413
2023-01-10 $49.27 $50.76 $49.27 $50.38 $50.38 69,912
2023-01-09 $49.38 $50.01 $49.22 $49.37 $49.37 31,329
2023-01-06 $48.43 $49.38 $48.24 $49.37 $49.37 34,901
2023-01-05 $48.12 $48.60 $47.82 $47.89 $47.89 49,910
2023-01-04 $48.04 $48.82 $48.04 $48.58 $48.58 37,207
2023-01-03 $47.65 $48.22 $47.53 $47.82 $47.82 53,649
2022-12-30 $47.13 $48.28 $47.13 $47.94 $47.94 63,835
2022-12-29 $47.08 $47.76 $47.08 $47.61 $47.61 35,465
2022-12-28 $47.01 $47.88 $46.89 $46.96 $46.96 42,718
2022-12-27 $46.86 $47.29 $46.64 $47.13 $47.13 21,217
2022-12-23 $46.74 $47.12 $46.66 $47.11 $47.11 25,839
2022-12-22 $47.02 $47.10 $46.35 $46.85 $46.85 64,360
2022-12-21 $47.82 $47.82 $47.10 $47.43 $47.43 50,771
2022-12-20 $47.02 $47.77 $46.90 $47.40 $47.40 57,505
2022-12-19 $47.90 $48.32 $47.07 $47.11 $47.11 51,293
2022-12-16 $48.27 $48.59 $48.03 $48.26 $48.26 90,767
2022-12-15 $48.90 $49.14 $48.26 $48.57 $48.57 54,456
2022-12-14 $49.78 $50.18 $49.34 $49.61 $49.61 46,250
2022-12-13 $49.86 $50.50 $49.77 $50.00 $50.00 50,302
2022-12-12 $48.59 $49.01 $48.48 $48.98 $48.98 90,921
2022-12-09 $48.30 $49.01 $48.30 $48.44 $48.44 37,288
2022-12-08 $48.83 $49.22 $48.45 $48.56 $48.56 46,608
2022-12-07 $48.10 $49.31 $48.10 $48.80 $48.80 59,149
2022-12-06 $48.76 $48.76 $48.19 $48.27 $48.27 33,804
2022-12-05 $49.93 $50.08 $48.95 $49.04 $49.04 47,252
2022-12-02 $49.14 $50.61 $49.14 $50.25 $50.25 50,983
2022-12-01 $49.66 $49.83 $49.15 $49.54 $49.54 93,099
2022-11-30 $49.15 $49.57 $48.74 $49.47 $49.47 121,109
2022-11-29 $49.93 $49.93 $48.64 $48.85 $48.85 54,179
2022-11-28 $50.26 $50.60 $49.78 $50.00 $50.00 82,880
2022-11-25 $50.74 $51.03 $50.74 $50.97 $50.97 18,780
2022-11-23 $50.48 $51.16 $50.45 $50.93 $50.93 53,267
2022-11-22 $50.40 $50.79 $50.16 $50.59 $50.59 88,621
2022-11-21 $49.30 $50.17 $49.20 $50.01 $50.01 46,625
2022-11-18 $49.74 $49.99 $49.45 $49.68 $49.68 43,932
2022-11-17 $49.11 $49.94 $49.07 $49.51 $49.51 81,862
2022-11-16 $49.77 $50.10 $49.12 $49.58 $49.58 70,781
2022-11-15 $51.20 $51.20 $49.19 $50.08 $50.08 113,946
2022-11-14 $49.57 $51.39 $49.57 $50.45 $50.45 120,786
2022-11-11 $49.41 $51.20 $48.28 $49.53 $49.53 298,501
2022-11-10 $49.87 $50.77 $49.87 $50.77 $50.77 78,478
2022-11-09 $48.64 $49.28 $48.09 $48.14 $48.14 82,861
2022-11-08 $49.23 $49.78 $48.52 $49.12 $49.12 71,734
2022-11-07 $48.25 $49.69 $48.25 $49.32 $49.32 125,317
2022-11-04 $48.42 $48.54 $47.92 $48.35 $48.35 44,171
2022-11-03 $46.58 $47.56 $46.58 $47.31 $47.31 58,654
2022-11-02 $48.65 $48.85 $47.14 $47.19 $47.19 102,882
2022-11-01 $49.18 $49.67 $48.75 $48.94 $48.94 67,348
2022-10-31 $49.44 $49.50 $48.69 $48.92 $48.92 89,553
2022-10-28 $49.50 $50.19 $49.27 $49.94 $49.94 67,042
2022-10-27 $49.32 $49.75 $49.13 $49.52 $49.52 66,868
2022-10-26 $48.46 $49.49 $48.41 $49.32 $49.32 88,267
2022-10-25 $47.02 $48.52 $47.02 $48.51 $48.51 63,146
2022-10-24 $46.74 $47.22 $46.23 $47.17 $47.17 100,378
2022-10-21 $45.45 $46.78 $45.21 $46.57 $46.57 93,657
2022-10-20 $46.42 $46.72 $45.67 $45.73 $45.73 106,834
2022-10-19 $46.41 $46.83 $45.34 $46.18 $46.18 125,164
2022-10-18 $47.60 $47.60 $46.49 $46.91 $46.91 206,989
2022-10-17 $45.76 $46.39 $45.76 $46.23 $46.23 135,495
2022-10-14 $46.44 $46.76 $45.06 $45.10 $45.10 78,579
2022-10-13 $44.24 $46.61 $44.19 $46.27 $46.27 116,878
2022-10-12 $45.60 $45.84 $45.00 $45.08 $45.08 109,835
2022-10-11 $45.40 $46.10 $44.91 $45.46 $45.46 185,616
2022-10-10 $45.91 $46.15 $45.40 $45.74 $45.74 33,061
2022-10-07 $45.89 $46.38 $45.54 $45.74 $45.74 98,919
2022-10-06 $47.92 $47.92 $46.06 $46.16 $46.16 140,347
2022-10-05 $48.08 $48.29 $47.44 $48.11 $48.11 76,044
2022-10-04 $46.56 $48.73 $46.56 $48.70 $48.70 92,495
2022-10-03 $44.19 $46.24 $44.07 $45.92 $45.92 89,437
2022-09-30 $44.25 $44.49 $43.81 $43.83 $43.83 52,603
2022-09-29 $43.89 $44.00 $43.40 $43.93 $43.93 32,380
2022-09-28 $43.13 $44.57 $43.04 $44.35 $44.35 58,182
2022-09-27 $44.02 $44.48 $43.15 $43.24 $43.11 91,186
2022-09-26 $43.28 $44.16 $43.28 $43.84 $43.71 67,119
2022-09-23 $44.03 $44.03 $43.44 $43.69 $43.56 53,904
2022-09-22 $45.86 $45.89 $44.20 $44.69 $44.56 58,577
2022-09-21 $46.59 $46.97 $45.99 $46.01 $45.87 30,166
2022-09-20 $46.88 $47.03 $46.18 $46.56 $46.42 43,453
2022-09-19 $46.65 $47.56 $46.65 $47.50 $47.36 110,403
2022-09-16 $47.72 $47.72 $46.54 $47.04 $46.90 133,069
2022-09-15 $47.65 $48.50 $47.60 $48.42 $48.42 122,130
2022-09-14 $48.16 $48.34 $47.52 $47.81 $47.81 54,988
2022-09-13 $48.74 $48.82 $48.06 $48.22 $48.22 59,788
2022-09-12 $49.03 $49.69 $49.03 $49.35 $49.35 53,859
2022-09-09 $48.31 $49.13 $48.31 $49.13 $49.13 38,179
2022-09-08 $47.21 $48.02 $47.05 $47.96 $47.96 45,891
2022-09-07 $46.76 $47.77 $46.67 $47.54 $47.54 40,847
2022-09-06 $46.67 $47.35 $46.67 $46.80 $46.80 57,795
2022-09-02 $47.28 $47.55 $46.64 $46.80 $46.80 53,373
2022-09-01 $47.37 $47.37 $46.16 $46.79 $46.79 50,549
2022-08-31 $47.00 $47.84 $47.00 $47.44 $47.44 74,383
2022-08-30 $48.78 $48.91 $47.48 $47.64 $47.64 86,227
2022-08-29 $48.41 $48.81 $48.11 $48.62 $48.62 54,293
2022-08-26 $49.69 $49.69 $48.35 $48.50 $48.50 42,912
2022-08-25 $49.48 $49.84 $49.20 $49.84 $49.84 56,930
2022-08-24 $49.08 $49.65 $49.08 $49.34 $49.34 70,378
2022-08-23 $49.02 $49.82 $49.02 $49.38 $49.38 115,302
2022-08-22 $50.61 $50.61 $49.05 $49.28 $49.28 99,305
2022-08-19 $50.62 $51.37 $50.42 $50.61 $50.61 79,979
2022-08-18 $50.67 $51.23 $50.30 $51.13 $51.13 65,886
2022-08-17 $49.71 $51.22 $49.71 $50.79 $50.79 72,804
2022-08-16 $50.17 $50.43 $49.92 $50.35 $50.35 52,893
2022-08-15 $50.62 $50.62 $49.44 $50.20 $50.20 72,527
2022-08-12 $49.09 $50.97 $49.06 $50.85 $50.85 135,724
2022-08-11 $49.41 $51.08 $48.43 $48.67 $48.67 219,945
2022-08-10 $47.82 $48.85 $47.82 $48.66 $48.66 113,637
2022-08-09 $48.25 $48.42 $47.09 $47.10 $47.10 86,683
2022-08-08 $48.08 $48.48 $48.00 $48.24 $48.24 68,014
2022-08-05 $48.49 $48.49 $47.28 $48.03 $48.03 32,601
2022-08-04 $47.55 $49.17 $47.55 $48.99 $48.99 128,583
2022-08-03 $48.10 $48.10 $47.18 $47.82 $47.82 40,170
2022-08-02 $48.70 $48.93 $47.72 $47.84 $47.84 41,795
2022-08-01 $48.92 $49.13 $48.76 $49.00 $49.00 22,170
2022-07-29 $48.39 $49.83 $48.39 $49.40 $49.40 43,566
2022-07-28 $48.20 $48.63 $48.14 $48.52 $48.52 41,207
2022-07-27 $47.40 $48.50 $47.40 $48.33 $48.33 51,683
2022-07-26 $47.15 $47.51 $47.08 $47.35 $47.35 19,811
2022-07-25 $46.76 $47.53 $46.76 $47.33 $47.33 35,544
2022-07-22 $46.96 $47.27 $46.57 $46.82 $46.82 50,276
2022-07-21 $45.67 $46.80 $45.67 $46.75 $46.75 40,476
2022-07-20 $45.76 $46.30 $45.76 $46.25 $46.25 40,732
2022-07-19 $44.37 $45.90 $44.37 $45.72 $45.72 66,255
2022-07-18 $44.39 $44.67 $43.95 $44.17 $44.17 53,195
2022-07-15 $43.54 $44.05 $43.31 $43.69 $43.69 57,320
2022-07-14 $43.07 $43.52 $42.74 $43.35 $43.35 62,165
2022-07-13 $43.73 $43.82 $43.20 $43.69 $43.69 40,714
2022-07-12 $44.88 $44.88 $43.94 $44.07 $44.07 41,352
2022-07-11 $45.04 $45.04 $44.38 $44.67 $44.67 41,600
2022-07-08 $44.97 $45.27 $44.73 $45.13 $45.13 42,857
2022-07-07 $44.03 $45.14 $43.89 $45.04 $45.04 63,259
2022-07-06 $43.78 $43.90 $43.02 $43.66 $43.66 66,253
2022-07-05 $43.43 $43.60 $42.83 $43.60 $43.60 52,310
2022-07-01 $43.76 $44.19 $43.35 $44.08 $44.08 33,335
2022-06-30 $43.20 $43.89 $43.02 $43.79 $43.79 74,265
2022-06-29 $43.70 $43.96 $43.12 $43.57 $43.57 60,934
2022-06-28 $43.31 $44.06 $43.29 $43.87 $43.73 156,935
2022-06-27 $43.30 $43.98 $43.30 $43.47 $43.33 57,402
2022-06-24 $42.61 $43.48 $42.61 $43.48 $43.34 112,685
2022-06-23 $42.58 $42.80 $42.26 $42.59 $42.45 72,152
2022-06-22 $41.94 $42.89 $41.84 $42.71 $42.57 101,936
2022-06-21 $42.12 $42.57 $42.02 $42.31 $42.17 74,579
2022-06-17 $41.74 $42.38 $41.32 $42.02 $41.89 115,577
2022-06-16 $42.90 $42.90 $41.69 $41.78 $41.65 73,268
2022-06-15 $43.07 $43.94 $42.83 $43.51 $43.37 96,399
2022-06-14 $43.83 $43.83 $43.00 $43.16 $43.02 70,339
2022-06-13 $43.29 $44.23 $42.91 $43.82 $43.68 77,954
2022-06-10 $45.00 $45.07 $44.00 $44.08 $43.94 96,533
2022-06-09 $46.37 $46.69 $45.71 $45.71 $45.56 51,563
2022-06-08 $46.97 $47.18 $46.42 $46.72 $46.57 57,961
2022-06-07 $46.03 $47.19 $46.03 $47.12 $46.97 76,542
2022-06-06 $48.08 $48.08 $46.41 $46.45 $46.30 85,343
2022-06-03 $47.59 $48.29 $47.52 $47.75 $47.60 71,115
2022-06-02 $46.60 $47.92 $46.52 $47.83 $47.68 65,915
2022-06-01 $45.57 $46.91 $45.57 $46.60 $46.45 110,678
2022-05-31 $45.34 $45.61 $45.08 $45.40 $45.25 79,372
2022-05-27 $44.36 $45.38 $44.36 $45.27 $45.13 52,611
2022-05-26 $44.14 $44.44 $43.89 $44.29 $44.15 52,003
2022-05-25 $43.75 $44.57 $43.62 $44.16 $44.02 170,834
2022-05-24 $44.20 $44.20 $43.43 $43.86 $43.72 76,572
2022-05-23 $44.78 $44.78 $44.23 $44.45 $44.31 31,604
2022-05-20 $44.50 $44.65 $43.83 $44.41 $44.27 73,539
2022-05-19 $42.94 $44.71 $42.94 $44.35 $44.21 71,088
2022-05-18 $44.03 $44.46 $43.06 $43.24 $43.10 154,623
2022-05-17 $43.79 $44.11 $43.30 $44.09 $43.95 93,419
2022-05-16 $41.89 $43.22 $41.73 $43.16 $43.02 109,366
2022-05-13 $40.94 $42.90 $40.94 $42.20 $42.07 147,684
2022-05-12 $42.73 $42.73 $40.92 $41.05 $40.92 276,296
2022-05-11 $43.46 $44.16 $42.83 $42.85 $42.71 117,831
2022-05-10 $43.93 $44.30 $43.16 $43.43 $43.29 122,856
2022-05-09 $44.67 $44.86 $43.44 $43.57 $43.43 104,610
2022-05-06 $45.20 $45.56 $44.60 $45.26 $45.12 85,509
2022-05-05 $46.38 $46.71 $45.20 $45.53 $45.38 82,343
2022-05-04 $46.06 $46.92 $45.46 $46.83 $46.68 94,213
2022-05-03 $45.71 $46.55 $45.66 $45.95 $45.80 91,248
2022-05-02 $45.56 $46.23 $45.10 $45.62 $45.47 73,558
2022-04-29 $46.68 $46.76 $45.84 $45.89 $45.74 64,434
2022-04-28 $46.76 $46.95 $46.06 $46.60 $46.45 76,136
2022-04-27 $46.13 $47.11 $46.13 $46.42 $46.27 51,279
2022-04-26 $47.33 $47.33 $46.24 $46.33 $46.18 62,943
2022-04-25 $47.11 $47.65 $46.51 $47.51 $47.36 56,998
2022-04-22 $49.85 $49.91 $47.22 $47.25 $47.10 57,206
2022-04-21 $50.72 $51.09 $49.96 $50.02 $49.86 81,395
2022-04-20 $49.96 $51.23 $49.85 $50.60 $50.44 96,298
2022-04-19 $49.22 $49.72 $49.09 $49.61 $49.45 67,382
2022-04-18 $50.24 $50.38 $48.86 $48.96 $48.80 104,367
2022-04-14 $51.12 $51.24 $50.42 $50.51 $50.35 55,134
2022-04-13 $49.75 $51.10 $49.75 $51.10 $50.94 72,495
2022-04-12 $49.73 $50.04 $49.42 $49.68 $49.52 62,253
2022-04-11 $49.16 $49.75 $49.07 $49.34 $49.18 45,224
2022-04-08 $49.42 $50.09 $49.15 $49.47 $49.31 61,792
2022-04-07 $49.31 $49.76 $48.93 $49.41 $49.25 62,167
2022-04-06 $49.48 $49.55 $48.83 $49.21 $49.05 69,350
2022-04-05 $49.76 $50.36 $49.68 $49.78 $49.62 105,871
2022-04-04 $49.71 $50.06 $49.56 $49.88 $49.72 41,554
2022-04-01 $50.21 $50.21 $49.52 $49.63 $49.47 51,760
2022-03-31 $50.29 $50.71 $50.13 $50.14 $49.98 42,200
2022-03-30 $50.76 $50.76 $50.43 $50.62 $50.46 59,867
2022-03-29 $50.67 $51.55 $50.66 $50.85 $50.54 69,911
2022-03-28 $50.10 $50.78 $50.07 $50.23 $49.93 69,426
2022-03-25 $50.22 $50.61 $49.65 $50.56 $50.26 108,193
2022-03-24 $50.65 $50.74 $50.11 $50.39 $50.09 98,805
2022-03-23 $50.69 $51.39 $50.46 $50.69 $50.38 62,123
2022-03-22 $50.92 $51.12 $50.59 $50.89 $50.58 88,077
2022-03-21 $51.04 $51.04 $50.17 $50.82 $50.51 57,444
2022-03-18 $49.93 $51.12 $49.90 $51.06 $50.75 465,219
2022-03-17 $49.45 $50.27 $49.25 $50.26 $49.96 101,304
2022-03-16 $49.03 $49.73 $48.37 $49.53 $49.23 183,682
2022-03-15 $49.02 $49.20 $48.03 $48.50 $48.21 224,427
2022-03-14 $49.52 $50.01 $49.02 $49.10 $48.80 79,424
2022-03-11 $50.18 $50.46 $49.65 $49.65 $49.35 49,500
2022-03-10 $49.68 $50.02 $49.29 $49.98 $49.68 91,318
2022-03-09 $48.70 $50.30 $48.63 $50.05 $49.75 96,423
2022-03-08 $48.45 $48.77 $47.70 $47.89 $47.60 60,932
2022-03-07 $48.45 $49.08 $48.16 $48.32 $48.03 63,752
2022-03-04 $49.04 $49.49 $48.54 $48.71 $48.42 64,102
2022-03-03 $49.57 $49.86 $48.87 $49.55 $49.25 81,264
2022-03-02 $49.20 $50.01 $49.08 $49.61 $49.31 97,695
2022-03-01 $49.32 $50.09 $48.68 $48.83 $48.54 61,294
2022-02-28 $49.66 $49.83 $48.34 $49.68 $49.38 106,759
2022-02-25 $51.52 $51.52 $49.54 $50.25 $49.95 108,069
2022-02-24 $53.01 $53.01 $49.08 $51.52 $51.21 125,768
2022-02-23 $51.98 $52.10 $51.20 $51.24 $50.93 52,216
2022-02-22 $51.18 $52.03 $51.11 $51.54 $51.23 65,463
2022-02-18 $51.52 $52.01 $51.33 $51.38 $51.07 60,082
2022-02-17 $52.34 $52.41 $51.80 $51.83 $51.52 67,785
2022-02-16 $52.86 $52.88 $52.38 $52.50 $52.18 37,195
2022-02-15 $53.13 $53.36 $52.68 $53.04 $52.72 49,124
2022-02-14 $53.40 $53.40 $52.63 $52.69 $52.37 72,601
2022-02-11 $54.71 $54.88 $53.08 $53.27 $52.95 72,068
2022-02-10 $54.39 $55.71 $54.34 $54.51 $54.18 64,956
2022-02-09 $54.47 $55.29 $54.44 $55.02 $54.69 85,890
2022-02-08 $52.75 $54.32 $52.63 $54.01 $53.68 78,255
2022-02-07 $52.55 $53.29 $52.55 $52.94 $52.62 55,092
2022-02-04 $52.32 $52.94 $52.16 $52.58 $52.26 52,470
2022-02-03 $52.98 $53.08 $52.24 $52.31 $51.99 45,560
2022-02-02 $53.46 $53.88 $53.23 $53.41 $53.09 80,392
2022-02-01 $53.02 $53.66 $52.43 $53.12 $52.80 78,527
2022-01-31 $52.14 $53.25 $52.14 $53.05 $52.73 55,469
2022-01-28 $51.39 $52.21 $51.04 $52.21 $51.90 67,617
2022-01-27 $52.09 $52.45 $51.47 $51.55 $51.24 63,139
2022-01-26 $52.18 $52.67 $51.62 $51.71 $51.40 80,277
2022-01-25 $51.91 $52.37 $51.10 $51.79 $51.48 94,555
2022-01-24 $51.44 $52.56 $51.28 $52.43 $52.11 103,026
2022-01-21 $52.53 $53.03 $52.05 $52.05 $51.74 65,928
2022-01-20 $53.20 $53.75 $52.91 $52.92 $52.60 72,843
2022-01-19 $53.87 $53.87 $52.88 $53.16 $52.84 75,332
2022-01-18 $53.14 $53.68 $52.76 $53.40 $53.08 65,722
2022-01-14 $54.53 $54.53 $53.48 $53.87 $53.55 64,600
2022-01-13 $54.58 $55.19 $54.58 $54.72 $54.39 46,926
2022-01-12 $54.17 $54.71 $54.17 $54.57 $54.24 49,207
2022-01-11 $53.17 $53.95 $53.17 $53.93 $53.60 82,432
2022-01-10 $54.48 $54.64 $52.82 $53.29 $52.97 61,476
2022-01-07 $55.23 $55.43 $54.43 $54.97 $54.64 86,597
2022-01-06 $54.84 $55.49 $54.50 $55.38 $55.05 79,022
2022-01-05 $55.31 $56.14 $54.90 $54.93 $54.60 91,923
2022-01-04 $55.74 $55.88 $54.85 $55.24 $54.91 73,863
2022-01-03 $56.35 $56.35 $55.18 $55.70 $55.36 27,800
2021-12-31 $55.45 $56.36 $55.45 $56.25 $55.91 26,143
2021-12-30 $56.10 $56.21 $55.71 $55.74 $55.40 28,525
2021-12-29 $55.34 $56.28 $55.34 $56.08 $55.61 54,483
2021-12-28 $55.55 $55.66 $54.70 $55.56 $55.10 17,147
2021-12-27 $55.38 $55.85 $55.38 $55.71 $55.25 18,730
2021-12-23 $55.73 $55.73 $55.23 $55.40 $54.94 40,341
2021-12-22 $54.30 $55.76 $54.30 $55.70 $55.24 68,114
2021-12-21 $54.24 $54.53 $53.60 $54.52 $54.07 118,612
2021-12-20 $53.47 $53.89 $52.86 $53.58 $53.13 77,461
2021-12-17 $54.44 $55.02 $53.81 $53.88 $53.43 266,749
2021-12-16 $55.73 $56.02 $54.35 $54.94 $54.48 95,831
2021-12-15 $54.53 $55.31 $54.14 $55.22 $54.76 97,517
2021-12-14 $55.01 $55.42 $54.51 $54.85 $54.39 79,807
2021-12-13 $56.51 $56.63 $55.12 $55.17 $54.71 101,543
2021-12-10 $56.05 $56.81 $56.05 $56.46 $55.99 65,161
2021-12-09 $56.23 $56.53 $56.01 $56.04 $55.57 58,309
2021-12-08 $57.13 $57.19 $56.18 $56.24 $55.77 55,640
2021-12-07 $56.25 $57.79 $56.25 $57.26 $56.78 55,215
2021-12-06 $54.69 $55.92 $54.69 $55.82 $55.36 53,905
2021-12-03 $55.10 $55.26 $53.94 $54.24 $53.79 75,333
2021-12-02 $54.20 $55.06 $54.11 $54.85 $54.39 65,800
2021-12-01 $54.34 $55.80 $54.21 $54.22 $53.77 140,979
2021-11-30 $54.93 $55.08 $53.87 $54.06 $53.61 77,928
2021-11-29 $54.50 $55.55 $54.50 $55.19 $54.73 81,904
2021-11-26 $55.49 $55.49 $54.44 $55.00 $54.54 56,985
2021-11-24 $56.36 $56.36 $55.86 $56.23 $55.76 65,375
2021-11-23 $56.43 $56.51 $55.50 $56.38 $55.91 86,895
2021-11-22 $57.10 $57.14 $56.45 $56.65 $56.18 53,730
2021-11-19 $57.07 $57.36 $56.94 $57.10 $56.62 44,115
2021-11-18 $56.43 $57.29 $56.43 $57.22 $56.74 51,674
2021-11-17 $56.35 $56.58 $56.16 $56.51 $56.04 36,558
2021-11-16 $56.00 $56.94 $56.00 $56.51 $56.04 57,338
2021-11-15 $56.74 $56.96 $56.06 $56.12 $55.65 57,639
2021-11-12 $56.19 $56.87 $56.12 $56.73 $56.26 45,814
2021-11-11 $55.99 $55.99 $55.57 $55.87 $55.41 52,466
2021-11-10 $55.69 $56.59 $55.42 $55.97 $55.50 91,683
2021-11-09 $55.96 $56.00 $54.73 $55.24 $54.78 48,066
2021-11-08 $55.40 $55.94 $54.97 $55.76 $55.30 77,360
2021-11-05 $54.93 $55.11 $54.52 $55.02 $54.56 56,222
2021-11-04 $54.43 $55.93 $54.41 $54.96 $54.50 78,620
2021-11-03 $55.33 $55.43 $54.62 $54.62 $54.17 59,743
2021-11-02 $55.06 $55.55 $54.64 $55.04 $54.58 59,498
2021-11-01 $55.45 $55.99 $54.82 $54.92 $54.46 53,075
2021-10-29 $56.16 $56.16 $55.12 $55.30 $54.84 56,695
2021-10-28 $54.89 $56.33 $54.86 $56.00 $55.53 65,849
2021-10-27 $54.79 $54.92 $54.35 $54.68 $54.22 50,906
2021-10-26 $55.50 $55.53 $54.90 $54.96 $54.50 59,926
2021-10-25 $55.38 $55.70 $54.94 $55.21 $54.75 62,691
2021-10-22 $55.05 $55.37 $53.60 $55.18 $54.72 119,344
2021-10-21 $51.76 $58.50 $51.04 $54.98 $54.52 457,603
2021-10-20 $49.73 $50.26 $49.73 $50.24 $49.82 56,844
2021-10-19 $49.68 $50.08 $49.57 $49.76 $49.35 44,937
2021-10-18 $49.38 $49.63 $48.83 $49.60 $49.19 69,457
2021-10-15 $49.85 $49.85 $49.12 $49.25 $48.84 52,876
2021-10-14 $50.15 $50.42 $49.58 $49.64 $49.23 30,190
2021-10-13 $49.00 $49.67 $49.00 $49.64 $49.23 53,139
2021-10-12 $48.73 $48.99 $48.06 $48.90 $48.49 65,547
2021-10-11 $48.76 $48.86 $48.43 $48.56 $48.16 19,900
2021-10-08 $48.56 $48.89 $48.27 $48.73 $48.32 72,314
2021-10-07 $48.26 $49.01 $48.26 $48.66 $48.26 38,100
2021-10-06 $47.59 $48.12 $47.51 $48.11 $47.71 37,623
2021-10-05 $47.34 $48.09 $47.08 $47.98 $47.58 73,810
2021-10-04 $47.04 $47.90 $47.01 $47.30 $46.91 84,249
2021-10-01 $46.99 $47.21 $46.14 $47.05 $46.66 63,305
2021-09-30 $47.27 $47.84 $46.82 $46.94 $46.55 52,027
2021-09-29 $47.41 $47.58 $47.11 $47.18 $46.79 43,955
2021-09-28 $47.93 $48.03 $47.40 $47.53 $47.00 92,476
2021-09-27 $48.99 $49.09 $48.08 $48.31 $47.64 60,281
2021-09-24 $49.02 $49.22 $48.76 $49.04 $48.36 61,966
2021-09-23 $49.27 $49.49 $49.13 $49.20 $48.52 41,112
2021-09-22 $49.14 $49.21 $48.66 $48.75 $48.08 77,362
2021-09-21 $49.33 $49.71 $48.88 $48.97 $48.29 68,481
2021-09-20 $49.48 $49.69 $48.43 $49.23 $48.55 92,261
2021-09-17 $50.92 $50.92 $49.95 $49.95 $49.26 1,290,326
2021-09-16 $51.65 $51.91 $50.81 $50.86 $50.16 155,197
2021-09-15 $51.63 $52.36 $51.42 $51.86 $51.14 173,652
2021-09-14 $51.18 $51.76 $50.94 $51.20 $50.49 192,224
2021-09-13 $50.19 $50.88 $49.93 $50.78 $50.08 391,400
2021-09-10 $49.97 $50.03 $49.71 $49.78 $49.09 34,215
2021-09-09 $49.64 $49.74 $49.45 $49.64 $48.95 30,933
2021-09-08 $50.30 $50.55 $49.45 $49.72 $49.03 61,598
2021-09-07 $50.02 $50.65 $49.99 $50.50 $49.80 113,315
2021-09-03 $49.88 $50.57 $49.88 $50.20 $49.51 91,126
2021-09-02 $48.63 $50.05 $48.63 $49.95 $49.26 85,954
2021-09-01 $48.50 $48.76 $48.18 $48.64 $47.97 49,835
2021-08-31 $48.04 $48.51 $47.94 $48.31 $47.64 45,581
2021-08-30 $47.45 $48.21 $47.45 $48.01 $47.35 44,437
2021-08-27 $47.34 $47.76 $47.34 $47.58 $46.92 36,588
2021-08-26 $47.80 $47.80 $47.27 $47.29 $46.64 23,282
2021-08-25 $47.17 $47.90 $47.01 $47.87 $47.21 62,280
2021-08-24 $47.26 $47.56 $47.05 $47.29 $46.64 44,516
2021-08-23 $47.53 $47.66 $47.26 $47.39 $46.73 57,934
2021-08-20 $47.22 $47.55 $47.06 $47.50 $46.84 38,159
2021-08-19 $46.73 $47.63 $46.42 $47.42 $46.76 73,835
2021-08-18 $47.23 $47.35 $46.96 $47.27 $46.62 45,910
2021-08-17 $47.23 $47.36 $47.06 $47.29 $46.64 51,941
2021-08-16 $47.02 $47.55 $46.64 $47.47 $46.81 33,570
2021-08-13 $47.27 $47.35 $46.92 $47.29 $46.64 39,401
2021-08-12 $47.26 $47.62 $46.91 $47.26 $46.61 46,636
2021-08-11 $46.78 $47.34 $46.76 $47.22 $46.57 42,135
2021-08-10 $46.25 $47.00 $46.25 $46.83 $46.18 51,095
2021-08-09 $46.78 $46.80 $45.89 $46.34 $45.70 38,393
2021-08-06 $47.17 $49.03 $46.61 $46.86 $46.21 150,626
2021-08-05 $47.69 $49.61 $46.92 $46.98 $46.33 204,665
2021-08-04 $47.29 $48.29 $47.29 $47.95 $47.29 110,658
2021-08-03 $46.31 $47.24 $46.29 $47.10 $46.45 126,136
2021-08-02 $46.47 $46.72 $46.31 $46.31 $45.67 12,399
2021-07-30 $46.46 $46.67 $46.10 $46.49 $45.85 28,241
2021-07-29 $45.82 $46.52 $45.82 $46.46 $45.82 48,568
2021-07-28 $45.63 $45.89 $45.50 $45.77 $45.14 42,529
2021-07-27 $45.68 $45.92 $45.43 $45.61 $44.98 28,802
2021-07-26 $45.78 $45.96 $45.68 $45.84 $45.21 18,400
2021-07-23 $45.65 $46.05 $45.65 $45.92 $45.28 19,540
2021-07-22 $45.49 $45.95 $45.49 $45.65 $45.02 40,608
2021-07-21 $45.29 $45.76 $45.29 $45.69 $45.06 16,872
2021-07-20 $43.98 $45.44 $43.98 $45.35 $44.72 31,482
2021-07-19 $44.53 $44.53 $43.51 $44.00 $43.39 63,651
2021-07-16 $45.64 $45.64 $44.72 $44.79 $44.17 60,502
2021-07-15 $45.77 $45.77 $45.19 $45.25 $44.62 25,593
2021-07-14 $45.82 $46.11 $45.61 $45.69 $45.06 53,600
2021-07-13 $44.94 $45.40 $44.84 $45.35 $44.72 38,458
2021-07-12 $45.17 $45.43 $45.02 $45.14 $44.52 36,957
2021-07-09 $44.94 $45.35 $44.88 $45.34 $44.71 20,956
2021-07-08 $44.58 $44.82 $44.23 $44.65 $44.03 33,717
2021-07-07 $44.73 $45.10 $44.73 $45.00 $44.38 23,576
2021-07-06 $45.29 $45.29 $44.59 $44.69 $44.07 53,043
2021-07-02 $44.82 $45.80 $44.82 $45.58 $44.95 72,817
2021-07-01 $44.42 $44.89 $44.40 $44.89 $44.27 24,142
2021-06-30 $44.63 $44.67 $44.32 $44.62 $44.00 33,977
2021-06-29 $44.30 $44.53 $44.03 $44.43 $43.82 25,656
2021-06-28 $45.08 $45.08 $44.15 $44.31 $43.57 30,102
2021-06-25 $45.14 $45.40 $45.00 $45.07 $44.31 34,230
2021-06-24 $44.45 $44.96 $44.29 $44.79 $44.04 91,844
2021-06-23 $44.52 $44.68 $44.38 $44.50 $43.75 33,531
2021-06-22 $43.87 $44.64 $43.85 $44.59 $43.84 35,055
2021-06-21 $43.62 $44.16 $43.40 $44.01 $43.27 59,080
2021-06-18 $43.29 $43.81 $43.04 $43.51 $42.78 200,625
2021-06-17 $44.00 $44.04 $43.52 $43.60 $42.87 61,779
2021-06-16 $44.70 $44.96 $44.07 $44.09 $43.35 76,173
2021-06-15 $45.10 $45.34 $44.87 $44.95 $44.19 81,391
2021-06-14 $45.32 $45.53 $45.01 $45.17 $44.41 67,956
2021-06-11 $44.52 $45.15 $44.52 $45.04 $44.28 46,564
2021-06-10 $44.00 $45.00 $44.00 $44.49 $43.74 33,567
2021-06-09 $44.59 $44.59 $44.08 $44.11 $43.37 45,806
2021-06-08 $44.29 $44.62 $44.18 $44.38 $43.63 45,113
2021-06-07 $44.54 $44.62 $44.41 $44.44 $43.69 25,860
2021-06-04 $44.64 $44.87 $44.55 $44.65 $43.90 26,907
2021-06-03 $44.37 $44.66 $44.19 $44.63 $43.88 25,473
2021-06-02 $44.56 $44.74 $44.48 $44.61 $43.86 36,472
2021-06-01 $44.78 $45.05 $44.65 $44.66 $43.91 54,690
2021-05-28 $44.92 $44.92 $44.09 $44.78 $44.03 38,344
2021-05-27 $44.77 $45.15 $44.76 $44.92 $44.17 53,515
2021-05-26 $45.17 $45.31 $44.70 $44.82 $44.07 50,685
2021-05-25 $44.55 $45.25 $44.38 $45.15 $44.39 54,451
2021-05-24 $44.30 $44.73 $44.30 $44.67 $43.92 18,416
2021-05-21 $44.96 $44.96 $44.30 $44.55 $43.80 30,799
2021-05-20 $44.53 $45.26 $44.53 $44.79 $44.04 42,291
2021-05-19 $44.24 $44.85 $43.83 $44.60 $43.85 60,837
2021-05-18 $44.75 $44.93 $44.51 $44.62 $43.87 34,989
2021-05-17 $44.14 $45.14 $44.14 $44.89 $44.14 70,372
2021-05-14 $44.50 $45.04 $44.44 $44.83 $44.08 59,149
2021-05-13 $44.35 $44.59 $44.02 $44.40 $43.65 59,519
2021-05-12 $44.24 $44.58 $43.56 $44.05 $43.31 50,867
2021-05-11 $44.78 $44.78 $44.07 $44.50 $43.75 67,607
2021-05-10 $43.83 $45.22 $43.83 $45.06 $44.30 79,565
2021-05-07 $44.93 $45.10 $43.93 $44.01 $43.27 77,515
2021-05-06 $47.14 $47.14 $42.70 $44.64 $43.89 168,585
2021-05-05 $46.86 $46.97 $46.48 $46.84 $46.05 59,100
2021-05-04 $46.83 $46.92 $46.33 $46.63 $45.85 57,221
2021-05-03 $47.03 $47.03 $46.73 $46.86 $46.07 44,031
2021-04-30 $46.97 $47.32 $46.77 $46.83 $46.04 63,803
2021-04-29 $47.15 $47.29 $46.86 $47.14 $46.35 40,631
2021-04-28 $46.86 $47.14 $46.66 $47.06 $46.27 24,975
2021-04-27 $46.66 $47.11 $46.37 $47.01 $46.22 56,668
2021-04-26 $46.62 $46.85 $46.33 $46.74 $45.95 57,411
2021-04-23 $46.77 $46.77 $46.30 $46.62 $45.84 43,288
2021-04-22 $46.77 $46.82 $46.44 $46.59 $45.81 33,197
2021-04-21 $46.55 $47.03 $46.31 $46.89 $46.10 51,345
2021-04-20 $47.30 $47.54 $46.53 $46.56 $45.78 73,730
2021-04-19 $47.06 $47.56 $46.78 $47.31 $46.52 103,364
2021-04-16 $46.91 $47.22 $46.42 $47.15 $46.36 87,628
2021-04-15 $45.72 $46.66 $45.72 $46.55 $45.77 60,999
2021-04-14 $45.67 $45.76 $45.06 $45.33 $44.57 57,513
2021-04-13 $45.65 $45.80 $45.03 $45.67 $44.90 57,557
2021-04-12 $44.49 $45.75 $44.47 $45.65 $44.88 130,199
2021-04-09 $43.94 $44.33 $43.94 $44.25 $43.51 31,094
2021-04-08 $43.82 $44.14 $43.43 $44.02 $43.28 47,466
2021-04-07 $43.82 $43.82 $43.35 $43.56 $42.83 64,281
2021-04-06 $43.69 $43.84 $43.50 $43.66 $42.93 39,770
2021-04-05 $43.31 $43.89 $43.31 $43.68 $42.95 38,494
2021-04-01 $43.06 $43.55 $42.89 $43.43 $42.70 59,897
2021-03-31 $42.45 $42.91 $42.45 $42.78 $42.06 38,057
2021-03-30 $42.24 $42.46 $41.90 $42.34 $41.63 58,747
2021-03-29 $42.39 $42.96 $42.36 $42.49 $41.65 78,471
2021-03-26 $42.53 $42.77 $42.34 $42.75 $41.90 86,961
2021-03-25 $42.41 $42.58 $41.96 $42.45 $41.61 40,535
2021-03-24 $42.41 $42.83 $42.36 $42.54 $41.70 47,523
2021-03-23 $42.35 $42.82 $42.35 $42.49 $41.65 95,207
2021-03-22 $42.69 $42.82 $42.37 $42.64 $41.79 39,815
2021-03-19 $43.00 $43.00 $42.44 $42.77 $41.92 82,145
2021-03-18 $43.19 $43.52 $42.85 $43.00 $42.15 42,722
2021-03-17 $42.73 $43.65 $42.59 $43.50 $42.64 101,576
2021-03-16 $42.22 $42.68 $42.18 $42.61 $41.77 49,438
2021-03-15 $41.90 $42.32 $41.55 $42.29 $41.45 57,450
2021-03-12 $41.47 $42.15 $41.21 $42.10 $41.27 56,432
2021-03-11 $41.50 $41.81 $41.45 $41.69 $40.86 44,807
2021-03-10 $41.17 $41.61 $41.06 $41.47 $40.65 98,004
2021-03-09 $40.99 $41.96 $40.99 $41.15 $40.33 76,111
2021-03-08 $40.51 $41.04 $40.18 $40.93 $40.12 67,391
2021-03-05 $40.34 $40.83 $39.94 $40.77 $39.96 49,801
2021-03-04 $40.84 $41.03 $39.87 $40.25 $39.45 65,633
2021-03-03 $40.64 $40.79 $40.35 $40.70 $39.89 68,069
2021-03-02 $40.65 $41.03 $40.23 $40.66 $39.85 88,574
2021-03-01 $39.98 $40.95 $39.43 $40.56 $39.76 102,853
2021-02-26 $39.43 $39.73 $38.57 $39.35 $38.57 193,842
2021-02-25 $38.86 $39.96 $38.50 $38.78 $38.01 166,158
2021-02-24 $38.12 $38.69 $38.07 $38.57 $37.81 64,900
2021-02-23 $38.17 $38.29 $37.57 $38.13 $37.37 127,363
2021-02-22 $38.20 $38.57 $37.93 $38.44 $37.68 127,351
2021-02-19 $37.77 $38.26 $37.77 $38.22 $37.46 76,097
2021-02-18 $37.90 $38.05 $37.45 $37.73 $36.98 92,992
2021-02-17 $37.59 $37.97 $37.16 $37.93 $37.18 174,161
2021-02-16 $38.46 $38.46 $37.82 $37.88 $37.13 77,409
2021-02-12 $38.04 $38.34 $37.91 $38.22 $37.46 80,176
2021-02-11 $38.86 $38.86 $38.12 $38.23 $37.47 71,965
2021-02-10 $39.22 $39.28 $38.62 $38.69 $37.92 75,288
2021-02-09 $39.00 $39.15 $38.91 $39.07 $38.30 48,771
2021-02-08 $38.56 $39.22 $38.56 $39.03 $38.26 52,191
2021-02-05 $38.74 $38.99 $38.63 $38.74 $37.97 63,881
2021-02-04 $38.67 $38.83 $37.86 $38.53 $37.77 100,945
2021-02-03 $39.02 $39.10 $38.69 $38.79 $38.02 62,166
2021-02-02 $36.70 $39.02 $36.70 $38.97 $38.20 172,319
2021-02-01 $35.73 $36.60 $35.52 $36.53 $35.81 123,306
2021-01-29 $35.05 $35.76 $35.05 $35.50 $34.80 176,910
2021-01-28 $35.50 $35.53 $35.03 $35.21 $34.51 58,679
2021-01-27 $34.69 $35.83 $34.49 $35.53 $34.83 132,179
2021-01-26 $34.80 $35.04 $34.31 $35.00 $34.31 66,537
2021-01-25 $34.09 $34.76 $34.09 $34.75 $34.06 70,412
2021-01-22 $34.82 $34.88 $34.21 $34.21 $33.53 65,762
2021-01-21 $35.03 $35.24 $34.91 $34.98 $34.29 55,548
2021-01-20 $34.51 $35.07 $34.51 $35.03 $34.34 78,165
2021-01-19 $34.83 $34.88 $34.34 $34.53 $33.85 52,637
2021-01-15 $34.61 $35.09 $34.37 $34.83 $34.14 102,229
2021-01-14 $35.00 $35.18 $34.67 $34.84 $34.15 82,613
2021-01-13 $34.40 $34.90 $34.14 $34.81 $34.12 48,327
2021-01-12 $34.73 $34.73 $34.23 $34.40 $33.72 65,786
2021-01-11 $34.26 $34.79 $33.69 $34.59 $33.90 127,473
2021-01-08 $33.55 $34.02 $33.46 $33.59 $32.92 56,972
2021-01-07 $33.08 $33.54 $32.80 $33.44 $32.78 84,292
2021-01-06 $32.39 $33.17 $32.37 $33.08 $32.42 78,589
2021-01-05 $32.07 $32.49 $32.00 $32.47 $31.83 41,791
2021-01-04 $32.45 $32.49 $32.03 $32.09 $31.45 41,950
2020-12-31 $32.46 $32.58 $32.34 $32.47 $31.83 49,957
2020-12-30 $32.90 $33.00 $32.32 $32.34 $31.70 92,855
2020-12-29 $32.27 $32.97 $32.24 $32.82 $32.05 66,242
2020-12-28 $32.21 $32.50 $32.07 $32.15 $31.39 17,664
2020-12-24 $32.15 $32.23 $32.01 $32.16 $31.40 17,964
2020-12-23 $32.24 $32.27 $32.04 $32.19 $31.43 28,098
2020-12-22 $31.84 $32.11 $31.84 $32.08 $31.33 68,153
2020-12-21 $31.89 $32.09 $31.64 $32.02 $31.27 51,994
2020-12-18 $31.77 $32.40 $31.75 $32.37 $31.61 126,252
2020-12-17 $32.02 $32.11 $31.46 $31.84 $31.09 59,633
2020-12-16 $32.79 $32.79 $31.73 $31.88 $31.13 93,056
2020-12-15 $32.44 $32.79 $32.17 $32.58 $31.81 54,144
2020-12-14 $32.64 $32.98 $32.30 $32.31 $31.55 89,323
2020-12-11 $32.54 $32.72 $32.32 $32.62 $31.85 51,648
2020-12-10 $32.36 $32.90 $32.20 $32.75 $31.98 63,946
2020-12-09 $31.85 $32.42 $31.77 $32.33 $31.57 68,546
2020-12-08 $32.13 $32.13 $31.65 $31.65 $30.91 96,350
2020-12-07 $32.10 $32.26 $31.64 $32.00 $31.25 96,405
2020-12-04 $30.88 $32.10 $30.88 $32.05 $31.30 106,544
2020-12-03 $30.21 $30.80 $30.16 $30.64 $29.92 85,375
2020-12-02 $30.30 $30.35 $29.87 $30.04 $29.33 66,763
2020-12-01 $30.34 $30.62 $30.24 $30.31 $29.60 50,089
2020-11-30 $30.54 $30.71 $30.10 $30.13 $29.42 63,628
2020-11-27 $30.22 $30.47 $30.22 $30.47 $29.75 32,364
2020-11-25 $30.03 $30.41 $29.95 $30.25 $29.54 52,938
2020-11-24 $29.86 $30.19 $29.72 $30.04 $29.33 70,841
2020-11-23 $30.20 $30.21 $29.74 $29.90 $29.20 43,954
2020-11-20 $30.09 $30.10 $29.78 $29.97 $29.27 43,083
2020-11-19 $30.14 $30.14 $29.77 $30.06 $29.35 38,323
2020-11-18 $30.10 $30.38 $29.79 $30.10 $29.39 79,576
2020-11-17 $29.62 $29.97 $29.62 $29.95 $29.25 70,947
2020-11-16 $29.79 $29.94 $29.68 $29.81 $29.11 41,515
2020-11-13 $29.24 $29.77 $29.24 $29.62 $28.92 98,741
2020-11-12 $29.67 $29.89 $29.09 $29.21 $28.52 71,785
2020-11-11 $29.64 $29.89 $29.53 $29.82 $29.12 68,163
2020-11-10 $29.40 $30.38 $29.40 $29.60 $28.90 152,513
2020-11-09 $30.14 $30.14 $29.36 $29.39 $28.70 167,744
2020-11-06 $29.18 $29.44 $28.89 $29.00 $28.32 94,120
2020-11-05 $30.06 $30.06 $28.86 $29.21 $28.52 131,901
2020-11-04 $30.25 $30.55 $30.02 $30.10 $29.39 66,646
2020-11-03 $29.43 $30.25 $29.43 $30.14 $29.43 77,082
2020-11-02 $28.98 $29.40 $28.92 $29.35 $28.66 57,320
2020-10-30 $28.83 $28.88 $28.10 $28.71 $28.04 81,913
2020-10-29 $28.96 $29.22 $28.82 $28.99 $28.31 44,918
2020-10-28 $29.75 $29.75 $28.95 $28.96 $28.28 171,358
2020-10-27 $30.04 $30.27 $29.97 $30.18 $29.47 164,359
2020-10-26 $30.37 $30.48 $29.89 $30.04 $29.33 47,495
2020-10-23 $30.23 $30.58 $30.00 $30.57 $29.85 50,518
2020-10-22 $30.70 $30.70 $30.13 $30.21 $29.50 46,465
2020-10-21 $30.90 $31.13 $30.54 $30.56 $29.84 62,280
2020-10-20 $30.64 $30.93 $30.29 $30.90 $30.17 161,691
2020-10-19 $30.54 $30.88 $30.51 $30.60 $29.88 58,731
2020-10-16 $30.50 $30.62 $30.31 $30.50 $29.78 42,303
2020-10-15 $30.06 $30.45 $29.94 $30.40 $29.69 47,250
2020-10-14 $30.65 $30.91 $30.25 $30.45 $29.73 61,477
2020-10-13 $30.81 $31.39 $30.64 $30.72 $30.00 79,765
2020-10-12 $30.86 $31.04 $30.68 $30.91 $30.18 36,254
2020-10-09 $30.39 $30.78 $30.39 $30.65 $29.93 77,123
2020-10-08 $30.57 $30.57 $30.17 $30.34 $29.63 45,981
2020-10-07 $30.07 $30.30 $29.85 $30.22 $29.51 47,420
2020-10-06 $30.17 $30.42 $29.78 $29.99 $29.29 62,843
2020-10-05 $30.03 $30.33 $30.01 $30.20 $29.49 95,804
2020-10-02 $30.09 $30.13 $29.45 $29.84 $29.14 114,492
2020-10-01 $30.62 $30.62 $30.23 $30.42 $29.71 96,208
2020-09-30 $30.84 $30.98 $30.31 $30.34 $29.63 84,873
2020-09-29 $30.44 $31.06 $30.42 $30.94 $30.21 96,780
2020-09-28 $30.05 $30.65 $30.05 $30.54 $29.71 99,046
2020-09-25 $29.72 $29.97 $29.43 $29.91 $29.10 149,820
2020-09-24 $29.80 $29.88 $29.42 $29.71 $28.90 172,312
2020-09-23 $30.38 $30.49 $29.84 $29.84 $29.03 87,687
2020-09-22 $30.23 $30.54 $30.06 $30.40 $29.58 99,021
2020-09-21 $30.20 $30.25 $29.71 $30.22 $29.40 75,731
2020-09-18 $30.79 $31.01 $30.48 $30.64 $29.81 78,376
2020-09-17 $30.79 $30.97 $30.53 $30.89 $30.05 62,070
2020-09-16 $31.69 $31.69 $30.98 $31.00 $30.16 70,415
2020-09-15 $31.29 $31.57 $31.29 $31.52 $30.66 54,122
2020-09-14 $31.43 $31.63 $31.11 $31.14 $30.30 88,302
2020-09-11 $31.25 $31.51 $31.09 $31.19 $30.34 76,230
2020-09-10 $32.02 $32.06 $30.98 $30.99 $30.15 78,818
2020-09-09 $31.33 $31.94 $31.33 $31.82 $30.96 88,384
2020-09-08 $31.14 $31.58 $31.12 $31.12 $30.28 80,750
2020-09-04 $31.84 $31.92 $30.96 $31.86 $31.00 99,141
2020-09-03 $32.41 $32.46 $31.53 $31.70 $30.84 99,874
2020-09-02 $32.30 $32.73 $32.13 $32.54 $31.66 75,844
2020-09-01 $32.55 $32.55 $31.93 $32.17 $31.30 79,652
2020-08-31 $32.56 $32.99 $32.32 $32.51 $31.63 261,052
2020-08-28 $32.20 $32.65 $32.04 $32.33 $31.45 132,190
2020-08-27 $31.81 $32.28 $31.71 $32.12 $31.25 85,289
2020-08-26 $31.53 $32.13 $31.53 $31.76 $30.90 81,858
2020-08-25 $32.11 $32.20 $31.59 $31.65 $30.79 84,469
2020-08-24 $32.47 $32.93 $31.95 $32.08 $31.21 133,810
2020-08-21 $31.73 $32.43 $31.60 $32.23 $31.36 127,436
2020-08-20 $31.50 $32.20 $31.50 $31.85 $30.99 195,886
2020-08-19 $32.40 $32.50 $31.51 $31.66 $30.80 148,190
2020-08-18 $32.55 $32.66 $32.34 $32.45 $31.57 101,309
2020-08-17 $32.64 $32.93 $32.41 $32.51 $31.63 68,454
2020-08-14 $32.39 $32.63 $32.24 $32.59 $31.71 62,706
2020-08-13 $33.01 $33.01 $32.31 $32.38 $31.50 128,954
2020-08-12 $33.17 $33.28 $32.93 $32.97 $32.08 114,741
2020-08-11 $33.14 $33.28 $32.85 $33.06 $32.16 129,340
2020-08-10 $32.93 $32.99 $32.43 $32.85 $31.96 79,281
2020-08-07 $33.25 $33.35 $32.70 $32.88 $31.99 66,547
2020-08-06 $32.67 $33.81 $32.63 $33.22 $32.32 181,958
2020-08-05 $32.42 $32.79 $32.33 $32.75 $31.86 144,192
2020-08-04 $32.36 $32.51 $32.08 $32.40 $31.52 78,066
2020-08-03 $32.32 $32.55 $32.13 $32.44 $31.56 33,905
2020-07-31 $32.23 $32.46 $32.03 $32.19 $31.32 131,328
2020-07-30 $31.99 $32.39 $31.88 $32.36 $31.48 71,413
2020-07-29 $31.86 $32.52 $31.86 $32.30 $31.42 60,694
2020-07-28 $32.04 $32.16 $31.71 $31.80 $30.94 75,676
2020-07-27 $31.53 $32.19 $31.53 $32.16 $31.29 74,251
2020-07-24 $31.56 $31.70 $31.38 $31.58 $30.72 44,131
2020-07-23 $31.73 $32.20 $31.71 $31.76 $30.90 67,806
2020-07-22 $32.14 $32.21 $31.73 $31.81 $30.95 67,772
2020-07-21 $32.52 $32.85 $31.90 $31.95 $31.08 84,232
2020-07-20 $32.00 $32.30 $31.63 $32.29 $31.41 96,110
2020-07-17 $31.53 $32.14 $31.51 $32.02 $31.15 81,180
2020-07-16 $31.70 $31.76 $31.46 $31.60 $30.74 60,384
2020-07-15 $31.53 $31.84 $31.49 $31.76 $30.90 122,659
2020-07-14 $31.85 $32.00 $30.81 $31.27 $30.42 170,252
2020-07-13 $31.36 $32.68 $31.35 $31.85 $30.99 207,560
2020-07-10 $31.07 $31.12 $30.70 $31.10 $30.26 76,954
2020-07-09 $31.70 $31.70 $30.81 $30.94 $30.10 95,674
2020-07-08 $31.17 $31.75 $30.96 $31.71 $30.85 152,473
2020-07-07 $31.32 $31.54 $30.92 $30.95 $30.11 88,687
2020-07-06 $31.00 $31.67 $31.00 $31.50 $30.65 135,256
2020-07-02 $30.85 $31.10 $30.57 $30.78 $29.94 85,039
2020-07-01 $30.80 $30.80 $30.31 $30.48 $29.65 46,882
2020-06-30 $29.93 $31.25 $29.93 $30.85 $30.01 186,734
2020-06-29 $29.74 $30.39 $29.60 $30.04 $29.22 86,646
2020-06-26 $29.18 $29.89 $29.18 $29.72 $28.81 80,993
2020-06-25 $29.42 $29.42 $29.00 $29.38 $28.48 79,183
2020-06-24 $29.82 $29.98 $29.25 $29.45 $28.54 87,766
2020-06-23 $30.57 $30.83 $30.08 $30.10 $29.17 69,558
2020-06-22 $30.51 $30.66 $30.17 $30.50 $29.56 103,158
2020-06-19 $30.27 $30.79 $30.27 $30.50 $29.56 116,917
2020-06-18 $30.02 $30.32 $30.02 $30.24 $29.31 48,882
2020-06-17 $30.49 $30.66 $30.20 $30.35 $29.42 50,942
2020-06-16 $30.08 $30.53 $30.07 $30.26 $29.33 83,824
2020-06-15 $28.95 $29.59 $28.62 $29.31 $28.41 172,247
2020-06-12 $29.69 $29.85 $28.94 $29.41 $28.50 112,895
2020-06-11 $30.01 $30.08 $28.96 $28.96 $28.07 100,255
2020-06-10 $30.61 $31.12 $30.47 $30.87 $29.92 69,367
2020-06-09 $30.72 $30.79 $30.21 $30.68 $29.74 164,259
2020-06-08 $31.30 $31.87 $30.96 $31.09 $30.13 87,847
2020-06-05 $31.24 $31.63 $31.19 $31.26 $30.30 95,637
2020-06-04 $30.91 $31.20 $30.77 $30.91 $29.96 50,756
2020-06-03 $30.45 $31.28 $30.45 $31.17 $30.21 69,706
2020-06-02 $30.50 $30.55 $30.20 $30.50 $29.56 53,274
2020-06-01 $29.96 $30.72 $29.96 $30.44 $29.50 62,408
2020-05-29 $30.00 $30.31 $29.71 $30.07 $29.14 76,897
2020-05-28 $29.74 $30.33 $29.66 $30.08 $29.15 187,384
2020-05-27 $30.19 $30.21 $29.05 $29.76 $28.84 88,727
2020-05-26 $29.92 $30.24 $29.66 $30.00 $29.08 73,656
2020-05-22 $29.10 $29.24 $28.63 $29.19 $28.29 49,133
2020-05-21 $29.03 $29.22 $28.68 $29.05 $28.16 64,072
2020-05-20 $29.50 $29.50 $29.08 $29.20 $28.30 112,297
2020-05-19 $29.42 $29.69 $29.03 $29.23 $28.33 111,086
2020-05-18 $29.02 $29.68 $28.98 $29.55 $28.64 38,161
2020-05-15 $28.40 $28.56 $27.90 $28.53 $27.65 88,080
2020-05-14 $28.42 $28.54 $27.79 $28.42 $27.55 83,160
2020-05-13 $29.37 $29.71 $28.74 $28.77 $27.88 146,621
2020-05-12 $30.38 $30.53 $29.48 $29.48 $28.57 95,143
2020-05-11 $29.87 $30.76 $29.80 $30.47 $29.53 114,738
2020-05-08 $30.19 $30.36 $29.56 $30.15 $29.22 105,187
2020-05-07 $29.17 $29.87 $29.17 $29.55 $28.64 136,487
2020-05-06 $29.05 $29.33 $28.76 $28.77 $27.88 133,468
2020-05-05 $29.51 $29.69 $29.19 $29.21 $28.31 148,499
2020-05-04 $28.23 $29.06 $28.05 $28.95 $28.06 151,764
2020-05-01 $28.97 $29.20 $28.34 $28.43 $27.56 83,663
2020-04-30 $30.14 $30.34 $29.46 $29.53 $28.62 167,854
2020-04-29 $29.50 $30.77 $29.40 $30.39 $29.45 398,539
2020-04-28 $29.16 $29.16 $28.52 $29.00 $28.11 150,744
2020-04-27 $28.51 $28.77 $28.51 $28.69 $27.81 80,460
2020-04-24 $28.10 $28.61 $28.03 $28.49 $27.61 97,351
2020-04-23 $27.76 $28.30 $27.76 $28.11 $27.24 147,582
2020-04-22 $28.18 $28.30 $27.54 $27.66 $26.81 134,954
2020-04-21 $28.00 $28.17 $27.76 $27.96 $27.10 101,896
2020-04-20 $27.37 $28.58 $27.37 $28.27 $27.40 133,754
2020-04-17 $27.39 $27.96 $27.26 $27.90 $27.04 108,224
2020-04-16 $26.73 $27.70 $26.04 $26.94 $26.11 281,938
2020-04-15 $27.92 $28.49 $27.84 $27.84 $26.98 78,676
2020-04-14 $29.33 $29.83 $28.56 $28.71 $27.83 96,971
2020-04-13 $28.10 $29.22 $28.09 $29.04 $28.15 125,819
2020-04-09 $28.49 $28.95 $28.06 $28.41 $27.54 85,560
2020-04-08 $28.42 $28.45 $27.63 $28.19 $27.32 152,715
2020-04-07 $27.85 $28.58 $27.69 $28.18 $27.31 298,881
2020-04-06 $26.51 $27.60 $26.51 $27.24 $26.40 206,370
2020-04-03 $25.80 $26.22 $25.36 $26.10 $25.30 202,873
2020-04-02 $24.25 $25.97 $24.11 $25.89 $25.09 195,749
2020-04-01 $24.86 $24.90 $24.26 $24.40 $23.65 142,813
2020-03-31 $24.19 $25.60 $24.18 $25.56 $24.77 167,688
2020-03-30 $24.73 $24.73 $23.90 $24.43 $23.68 105,561
2020-03-27 $24.59 $25.25 $24.17 $24.80 $23.93 130,118
2020-03-26 $24.35 $25.32 $24.28 $25.29 $24.40 110,440
2020-03-25 $23.54 $25.59 $23.33 $24.30 $23.45 187,217
2020-03-24 $22.40 $23.50 $22.40 $23.38 $22.56 191,794
2020-03-23 $22.85 $23.03 $21.43 $21.58 $20.82 127,282
2020-03-20 $24.35 $25.25 $22.83 $22.96 $22.15 208,386
2020-03-19 $23.54 $24.62 $22.99 $24.13 $23.28 327,647
2020-03-18 $23.55 $24.57 $22.74 $23.67 $22.84 148,889
2020-03-17 $24.75 $25.50 $23.84 $24.55 $23.69 225,459
2020-03-16 $24.10 $25.49 $24.10 $24.58 $23.72 135,727
2020-03-13 $25.72 $27.36 $25.03 $27.36 $26.40 130,769
2020-03-12 $26.15 $26.41 $24.81 $24.94 $24.06 171,474
2020-03-11 $27.88 $28.15 $27.51 $27.84 $26.86 291,685
2020-03-10 $28.59 $28.59 $27.69 $28.36 $27.36 161,927
2020-03-09 $29.26 $29.35 $26.96 $27.98 $27.00 194,592
2020-03-06 $30.51 $30.74 $29.83 $30.26 $29.20 147,084
2020-03-05 $31.13 $31.44 $30.90 $31.00 $29.91 239,507
2020-03-04 $31.51 $31.56 $30.50 $31.42 $30.32 121,338
2020-03-03 $31.14 $31.70 $30.88 $31.03 $29.94 149,784
2020-03-02 $29.92 $31.24 $29.92 $31.19 $30.09 182,420
2020-02-28 $29.78 $30.34 $28.76 $29.89 $28.84 282,744
2020-02-27 $28.57 $30.43 $28.56 $30.35 $29.28 215,495
2020-02-26 $29.75 $30.16 $29.35 $29.36 $28.33 256,816
2020-02-25 $30.51 $30.65 $29.78 $29.84 $28.79 181,996
2020-02-24 $30.43 $30.64 $29.92 $30.40 $29.33 113,557
2020-02-21 $31.08 $31.33 $31.00 $31.14 $30.05 103,619
2020-02-20 $31.54 $31.57 $31.24 $31.33 $30.23 96,404
2020-02-19 $31.69 $31.79 $31.38 $31.65 $30.54 102,505
2020-02-18 $31.75 $31.94 $31.46 $31.59 $30.48 132,845
2020-02-14 $31.65 $31.86 $31.60 $31.82 $30.70 73,111
2020-02-13 $31.67 $31.77 $31.50 $31.61 $30.50 39,990
2020-02-12 $31.48 $31.83 $31.48 $31.76 $30.64 87,164
2020-02-11 $31.43 $31.46 $31.32 $31.42 $30.32 41,921
2020-02-10 $30.96 $31.40 $30.96 $31.30 $30.20 89,722
2020-02-07 $31.00 $31.16 $30.92 $31.10 $30.01 179,649
2020-02-06 $30.87 $31.24 $30.87 $31.09 $30.00 334,036
2020-02-05 $30.60 $30.97 $30.48 $30.87 $29.78 134,816
2020-02-04 $30.06 $30.57 $29.94 $30.50 $29.43 81,203
2020-02-03 $29.77 $30.02 $29.72 $29.78 $28.73 173,929
2020-01-31 $30.07 $30.07 $29.56 $29.77 $28.72 202,539
2020-01-30 $30.40 $30.43 $29.98 $30.26 $29.20 61,740
2020-01-29 $29.74 $30.53 $29.68 $30.37 $29.30 274,424
2020-01-28 $29.37 $29.68 $29.29 $29.67 $28.63 133,821
2020-01-27 $29.16 $29.56 $29.12 $29.23 $28.20 62,411
2020-01-24 $30.01 $30.25 $29.61 $29.71 $28.67 186,329
2020-01-23 $30.00 $30.16 $29.86 $30.03 $28.97 47,032
2020-01-22 $29.92 $30.34 $29.92 $30.13 $29.07 56,677
2020-01-21 $29.62 $30.03 $29.62 $29.92 $28.87 53,374
2020-01-17 $29.50 $29.93 $29.50 $29.81 $28.76 25,475
2020-01-16 $29.80 $29.80 $29.50 $29.60 $28.56 53,937
2020-01-15 $29.72 $29.93 $29.62 $29.66 $28.62 60,218
2020-01-14 $29.44 $29.77 $29.43 $29.72 $28.68 41,797
2020-01-13 $28.89 $29.66 $28.89 $29.59 $28.55 77,234
2020-01-10 $28.98 $28.98 $28.76 $28.93 $27.91 41,415
2020-01-09 $28.87 $28.97 $28.70 $28.90 $27.88 49,285
2020-01-08 $28.61 $28.79 $28.47 $28.75 $27.74 261,349
2020-01-07 $28.44 $28.86 $28.32 $28.64 $27.63 50,305
2020-01-06 $28.32 $28.62 $28.20 $28.62 $27.61 54,357
2020-01-03 $28.21 $28.54 $28.19 $28.49 $27.49 50,298
2020-01-02 $28.24 $28.49 $28.23 $28.47 $27.47 46,147
2019-12-31 $28.11 $28.36 $28.11 $28.30 $27.30 47,180
2019-12-30 $28.11 $28.28 $28.03 $28.16 $27.17 40,349
2019-12-27 $28.22 $28.25 $28.05 $28.09 $27.10 42,014
2019-12-26 $28.24 $28.37 $28.12 $28.28 $27.18 22,960
2019-12-24 $28.20 $28.28 $27.98 $28.26 $27.16 40,367
2019-12-23 $27.89 $28.22 $27.89 $28.15 $27.05 33,437
2019-12-20 $28.21 $28.29 $27.86 $27.95 $26.86 36,995
2019-12-19 $28.16 $28.29 $27.98 $28.21 $27.11 41,506
2019-12-18 $28.08 $28.27 $28.07 $28.23 $27.13 45,412
2019-12-17 $27.89 $28.20 $27.83 $28.13 $27.03 55,875
2019-12-16 $27.90 $27.90 $27.77 $27.86 $26.77 57,558
2019-12-13 $27.53 $27.83 $27.53 $27.76 $26.68 41,728
2019-12-12 $27.44 $27.86 $27.44 $27.55 $26.48 46,375
2019-12-11 $27.32 $27.53 $27.22 $27.51 $26.44 72,678
2019-12-10 $27.25 $27.42 $26.92 $27.29 $26.23 113,560
2019-12-09 $26.92 $27.37 $26.84 $27.34 $26.27 66,991
2019-12-06 $26.82 $27.39 $26.78 $26.84 $25.79 78,167
2019-12-05 $26.84 $27.04 $26.59 $26.99 $25.94 197,742
2019-12-04 $26.48 $26.91 $26.37 $26.70 $25.66 71,564
2019-12-03 $26.19 $26.41 $26.14 $26.35 $25.32 73,431
2019-12-02 $26.59 $26.62 $26.37 $26.46 $25.43 62,545
2019-11-29 $26.50 $26.77 $26.50 $26.63 $25.59 17,121
2019-11-27 $26.56 $26.76 $26.45 $26.60 $25.56 38,720
2019-11-26 $26.61 $26.70 $26.35 $26.63 $25.59 30,096
2019-11-25 $26.15 $26.76 $26.15 $26.67 $25.63 55,352
2019-11-22 $26.23 $26.46 $26.08 $26.27 $25.25 55,399
2019-11-21 $26.14 $26.30 $25.97 $26.24 $25.22 45,589
2019-11-20 $26.14 $26.15 $25.97 $26.12 $25.10 47,776
2019-11-19 $26.05 $26.37 $26.05 $26.22 $25.20 76,553
2019-11-18 $26.06 $26.41 $25.91 $26.25 $25.23 48,328
2019-11-15 $25.93 $26.44 $25.93 $26.37 $25.34 47,056
2019-11-14 $25.98 $26.31 $25.98 $26.01 $25.00 48,829
2019-11-13 $26.65 $26.85 $25.88 $26.02 $25.01 229,601
2019-11-12 $26.09 $27.02 $26.09 $26.79 $25.75 79,243
2019-11-11 $25.78 $26.56 $25.78 $26.23 $25.21 101,244
2019-11-08 $25.00 $26.79 $24.82 $26.05 $25.04 178,328
2019-11-07 $22.24 $25.04 $22.24 $25.04 $24.06 168,474
2019-11-06 $21.60 $21.78 $21.48 $21.63 $20.79 103,245
2019-11-05 $21.51 $21.73 $21.51 $21.58 $20.74 60,218
2019-11-04 $21.54 $21.67 $21.50 $21.57 $20.73 91,980
2019-11-01 $21.52 $21.87 $21.42 $21.57 $20.73 27,396
2019-10-31 $21.12 $21.47 $21.12 $21.39 $20.56 16,365
2019-10-30 $21.40 $21.40 $21.11 $21.26 $20.43 56,833
2019-10-29 $21.35 $21.53 $21.35 $21.38 $20.55 24,511
2019-10-28 $21.60 $21.64 $21.33 $21.35 $20.52 19,740
2019-10-25 $21.60 $21.79 $21.60 $21.66 $20.82 14,042
2019-10-24 $21.89 $21.91 $21.59 $21.68 $20.84 19,569
2019-10-23 $21.95 $21.95 $21.71 $21.84 $20.99 39,500
2019-10-22 $22.00 $22.14 $21.86 $21.90 $21.05 62,098
2019-10-21 $21.77 $22.51 $21.77 $22.03 $21.17 58,537
2019-10-18 $21.73 $21.95 $21.63 $21.65 $20.81 36,297
2019-10-17 $21.95 $22.05 $21.86 $21.93 $21.08 36,829
2019-10-16 $21.64 $22.14 $21.60 $22.08 $21.22 43,145
2019-10-15 $21.31 $21.70 $21.31 $21.61 $20.77 42,112
2019-10-14 $21.26 $21.38 $21.25 $21.36 $20.53 5,226
2019-10-11 $21.38 $21.75 $21.38 $21.42 $20.59 18,919
2019-10-10 $21.42 $21.47 $21.22 $21.24 $20.41 35,360
2019-10-09 $21.02 $21.47 $21.02 $21.41 $20.58 44,332
2019-10-08 $21.10 $21.31 $20.99 $21.02 $20.20 18,009
2019-10-07 $21.54 $21.54 $21.24 $21.33 $20.50 39,899
2019-10-04 $21.44 $21.56 $21.15 $21.46 $20.62 13,497
2019-10-03 $21.32 $21.58 $21.23 $21.27 $20.44 23,157
2019-10-02 $21.98 $21.98 $21.42 $21.56 $20.72 13,326
2019-10-01 $22.13 $22.14 $21.80 $21.97 $21.11 24,986
2019-09-30 $21.74 $22.19 $21.74 $22.17 $21.31 18,804
2019-09-27 $22.02 $22.14 $21.77 $21.88 $21.03 18,813
2019-09-26 $22.27 $22.36 $21.97 $22.09 $21.12 24,447
2019-09-25 $22.40 $22.40 $22.31 $22.40 $21.42 4,487
2019-09-24 $22.56 $22.56 $22.40 $22.48 $21.50 15,352
2019-09-23 $22.40 $22.57 $22.39 $22.56 $21.57 28,548
2019-09-20 $22.42 $22.55 $22.40 $22.55 $21.56 15,543
2019-09-19 $22.50 $22.63 $22.47 $22.54 $21.55 31,182
2019-09-18 $22.40 $22.46 $22.27 $22.43 $21.45 5,017
2019-09-17 $22.29 $22.58 $22.29 $22.54 $21.55 13,270
2019-09-16 $22.27 $22.56 $22.27 $22.49 $21.51 17,594
2019-09-13 $22.54 $22.54 $22.39 $22.42 $21.44 8,635
2019-09-12 $22.57 $22.70 $22.47 $22.47 $21.49 6,613
2019-09-11 $22.46 $22.71 $22.41 $22.71 $21.72 22,069
2019-09-10 $22.27 $22.47 $22.07 $22.45 $21.47 10,625
2019-09-09 $22.08 $22.32 $22.05 $22.32 $21.34 39,753
2019-09-06 $21.96 $22.15 $21.96 $22.10 $21.13 7,756
2019-09-05 $21.75 $22.08 $21.75 $22.03 $21.07 12,272
2019-09-04 $21.73 $21.77 $21.56 $21.75 $20.80 13,359
2019-09-03 $21.43 $21.73 $21.41 $21.66 $20.71 29,155
2019-08-30 $21.70 $21.86 $21.52 $21.74 $20.79 34,182
2019-08-29 $21.47 $21.70 $21.47 $21.59 $20.65 19,270
2019-08-28 $21.54 $21.59 $21.26 $21.48 $20.54 7,651
2019-08-27 $21.57 $21.65 $21.22 $21.49 $20.55 31,010
2019-08-26 $21.48 $21.71 $21.43 $21.65 $20.70 38,535
2019-08-23 $21.67 $21.68 $21.36 $21.40 $20.46 11,356
2019-08-22 $21.47 $21.75 $21.42 $21.69 $20.74 16,877
2019-08-21 $21.49 $21.69 $21.35 $21.58 $20.64 16,013
2019-08-20 $21.45 $21.61 $21.45 $21.57 $20.63 5,600
2019-08-19 $21.36 $21.75 $21.14 $21.61 $20.67 10,370
2019-08-16 $21.24 $21.56 $21.14 $21.51 $20.57 6,503
2019-08-15 $21.33 $21.37 $21.16 $21.26 $20.33 13,251
2019-08-14 $21.46 $21.52 $21.07 $21.34 $20.41 17,773
2019-08-13 $21.57 $21.87 $21.50 $21.72 $20.77 20,343
2019-08-12 $21.35 $21.85 $21.33 $21.81 $20.86 32,307
2019-08-09 $21.45 $21.91 $20.22 $21.56 $20.62 49,722
2019-08-08 $22.65 $22.74 $21.73 $21.93 $20.97 25,387
2019-08-07 $22.84 $22.85 $22.69 $22.73 $21.74 4,894
2019-08-06 $23.01 $23.31 $22.64 $22.85 $21.85 27,958
2019-08-05 $22.97 $23.30 $22.95 $23.05 $22.04 4,201
2019-08-02 $23.33 $23.42 $23.13 $23.28 $22.26 9,808
2019-08-01 $23.71 $23.80 $23.42 $23.52 $22.49 17,413
2019-07-31 $23.88 $24.20 $23.81 $23.81 $22.77 10,903
2019-07-30 $24.04 $24.04 $23.77 $23.94 $22.89 10,299
2019-07-29 $23.94 $24.19 $23.77 $24.13 $23.07 38,386
2019-07-26 $23.83 $24.12 $23.83 $23.94 $22.89 9,782
2019-07-25 $23.88 $23.99 $23.83 $23.91 $22.86 6,843
2019-07-24 $23.97 $24.05 $23.91 $24.05 $23.00 11,610
2019-07-23 $23.86 $24.02 $23.73 $24.02 $22.97 20,000
2019-07-22 $24.02 $24.10 $23.84 $23.93 $22.88 6,491
2019-07-19 $24.10 $24.18 $24.06 $24.09 $23.04 5,035
2019-07-18 $24.30 $24.30 $23.99 $24.14 $23.08 14,987
2019-07-17 $24.42 $24.54 $24.25 $24.39 $23.32 18,193
2019-07-16 $24.48 $24.54 $24.26 $24.42 $23.35 19,495
2019-07-15 $24.34 $24.55 $24.34 $24.40 $23.33 25,568
2019-07-12 $24.39 $24.45 $24.16 $24.39 $23.32 13,202
2019-07-11 $24.36 $24.49 $24.16 $24.31 $23.25 6,423
2019-07-10 $24.27 $24.46 $24.27 $24.38 $23.31 10,034
2019-07-09 $24.14 $24.27 $24.14 $24.21 $23.15 4,695
2019-07-08 $24.45 $24.74 $24.26 $24.37 $23.30 33,829
2019-07-05 $24.29 $24.58 $24.29 $24.57 $23.50 16,016
2019-07-03 $24.30 $24.54 $24.30 $24.54 $23.47 6,292
2019-07-02 $24.18 $24.45 $24.18 $24.31 $23.25 12,378
2019-07-01 $23.90 $24.20 $23.83 $24.09 $23.04 26,090
2019-06-28 $23.72 $24.03 $23.72 $23.98 $22.93 10,774
2019-06-27 $23.60 $23.82 $23.60 $23.81 $22.77 34,199
2019-06-26 $24.11 $24.20 $23.73 $23.76 $22.62 10,940
2019-06-25 $24.29 $24.41 $24.15 $24.19 $23.03 12,634
2019-06-24 $24.25 $24.59 $24.25 $24.44 $23.26 6,543
2019-06-21 $24.24 $24.43 $24.24 $24.32 $23.15 5,623
2019-06-20 $24.48 $24.73 $24.35 $24.45 $23.27 67,916
2019-06-19 $23.98 $24.26 $23.97 $24.20 $23.04 16,769
2019-06-18 $23.67 $24.19 $23.67 $24.15 $22.99 8,820
2019-06-17 $23.70 $23.92 $23.70 $23.80 $22.65 6,951
2019-06-14 $23.56 $23.84 $23.53 $23.83 $22.68 11,989
2019-06-13 $23.84 $23.98 $23.77 $23.79 $22.65 11,591
2019-06-12 $23.58 $23.97 $23.58 $23.97 $22.82 20,857
2019-06-11 $23.80 $23.94 $23.43 $23.43 $22.30 13,710
2019-06-10 $23.96 $24.05 $23.67 $23.83 $22.68 15,248
2019-06-07 $24.12 $24.21 $24.02 $24.06 $22.90 16,069
2019-06-06 $23.80 $24.14 $23.80 $24.06 $22.90 13,081
2019-06-05 $23.91 $24.05 $23.86 $23.93 $22.78 9,109
2019-06-04 $23.47 $23.81 $23.46 $23.80 $22.65 11,687
2019-06-03 $23.04 $23.56 $23.04 $23.55 $22.42 31,743
2019-05-31 $22.99 $23.25 $22.94 $23.19 $22.07 18,988
2019-05-30 $23.19 $23.37 $23.04 $23.18 $22.06 10,027
2019-05-29 $23.51 $23.58 $23.29 $23.31 $22.19 12,625
2019-05-28 $23.95 $23.96 $23.70 $23.70 $22.56 50,362
2019-05-24 $24.07 $24.29 $23.73 $23.84 $22.69 4,996
2019-05-23 $24.19 $24.24 $23.98 $24.07 $22.91 11,678
2019-05-22 $24.46 $24.50 $24.40 $24.47 $23.29 3,276
2019-05-21 $24.50 $24.62 $24.47 $24.51 $23.33 15,329
2019-05-20 $24.35 $24.75 $24.25 $24.67 $23.48 1,878
2019-05-17 $24.43 $24.68 $24.43 $24.50 $23.32 10,489
2019-05-16 $24.45 $25.00 $24.45 $24.54 $23.36 7,579
2019-05-15 $23.88 $24.66 $23.88 $24.54 $23.36 7,398
2019-05-14 $23.88 $23.99 $23.71 $23.99 $22.84 9,542
2019-05-13 $23.40 $24.00 $23.40 $23.79 $22.65 24,838
2019-05-10 $23.14 $23.62 $22.95 $23.58 $22.45 9,619
2019-05-09 $22.99 $23.07 $22.98 $22.98 $21.87 4,226
2019-05-08 $23.01 $23.13 $23.00 $23.03 $21.92 5,827
2019-05-07 $23.35 $23.52 $23.04 $23.07 $21.96 19,899
2019-05-06 $23.77 $23.77 $23.52 $23.55 $22.42 5,466
2019-05-03 $24.43 $24.50 $23.94 $24.09 $22.93 10,010
2019-05-02 $24.71 $24.71 $24.40 $24.52 $23.34 5,125
2019-05-01 $25.00 $25.09 $24.90 $24.91 $23.71 7,730
2019-04-30 $24.83 $25.12 $24.83 $25.08 $23.87 28,629
2019-04-29 $24.87 $25.03 $24.84 $24.97 $23.77 67,854
2019-04-26 $24.73 $25.04 $24.73 $24.94 $23.74 32,441
2019-04-25 $24.81 $24.93 $24.78 $24.82 $23.63 9,714
2019-04-24 $24.57 $24.85 $24.57 $24.76 $23.57 5,922
2019-04-23 $24.77 $24.77 $24.56 $24.68 $23.49 10,225
2019-04-22 $24.28 $24.88 $24.28 $24.88 $23.68 10,561
2019-04-18 $24.31 $24.60 $24.31 $24.50 $23.32 8,322
2019-04-17 $24.40 $24.60 $24.24 $24.44 $23.26 8,023
2019-04-16 $24.31 $24.63 $24.31 $24.49 $23.31 13,819
2019-04-15 $24.34 $24.53 $24.27 $24.38 $23.21 41,847
2019-04-12 $24.18 $24.40 $24.18 $24.40 $23.23 5,009
2019-04-11 $24.09 $24.26 $23.99 $24.12 $22.96 6,594
2019-04-10 $24.16 $24.22 $24.13 $24.13 $22.97 3,822
2019-04-09 $24.18 $24.30 $24.14 $24.24 $23.07 6,310
2019-04-08 $24.27 $24.40 $24.09 $24.40 $23.23 6,324
2019-04-05 $24.17 $24.42 $24.17 $24.37 $23.20 8,751
2019-04-04 $24.10 $24.30 $23.94 $24.27 $23.10 10,715
2019-04-03 $24.00 $24.14 $23.95 $23.99 $22.84 6,214
2019-04-02 $24.07 $24.13 $23.82 $24.02 $22.86 18,049
2019-04-01 $23.67 $24.21 $23.67 $24.15 $22.99 21,578
2019-03-29 $23.65 $23.75 $23.51 $23.64 $22.50 9,360
2019-03-28 $23.41 $23.57 $23.33 $23.50 $22.37 7,699
2019-03-27 $23.55 $23.75 $23.51 $23.57 $22.33 11,807
2019-03-26 $23.33 $23.53 $23.33 $23.49 $22.26 10,598
2019-03-25 $23.26 $23.44 $23.19 $23.31 $22.09 27,598
2019-03-22 $23.32 $23.52 $23.21 $23.45 $22.22 8,389
2019-03-21 $23.35 $23.60 $23.30 $23.51 $22.28 23,267
2019-03-20 $23.75 $23.75 $23.34 $23.48 $22.25 47,143
2019-03-19 $23.90 $24.10 $23.77 $23.77 $22.52 16,254
2019-03-18 $23.48 $23.84 $23.48 $23.77 $22.52 49,362
2019-03-15 $23.64 $23.64 $23.51 $23.51 $22.28 9,229
2019-03-14 $23.64 $23.71 $23.56 $23.56 $22.32 4,151
2019-03-13 $23.63 $23.84 $23.63 $23.76 $22.51 3,146
2019-03-12 $23.66 $23.81 $23.60 $23.65 $22.41 3,273
2019-03-11 $23.51 $23.64 $23.41 $23.60 $22.36 9,866
2019-03-08 $23.66 $23.67 $23.52 $23.52 $22.29 8,617
2019-03-07 $23.86 $23.86 $23.58 $23.67 $22.43 7,498
2019-03-06 $24.04 $24.23 $23.76 $23.96 $22.70 10,351
2019-03-05 $23.98 $24.27 $23.93 $24.12 $22.85 53,161
2019-03-04 $24.00 $24.20 $23.79 $23.93 $22.67 23,752
2019-03-01 $24.61 $24.61 $23.45 $24.10 $22.84 23,332
2019-02-28 $24.88 $24.96 $24.46 $24.60 $23.31 15,362
2019-02-27 $24.86 $24.86 $24.61 $24.66 $23.37 15,334
2019-02-26 $24.33 $24.92 $24.33 $24.92 $23.61 46,294
2019-02-25 $24.25 $24.55 $24.25 $24.40 $23.12 37,203
2019-02-22 $24.12 $24.67 $24.04 $24.44 $23.16 13,939
2019-02-21 $24.30 $24.34 $24.11 $24.17 $22.90 18,451
2019-02-20 $24.51 $24.78 $24.40 $24.44 $23.16 23,780
2019-02-19 $24.13 $24.53 $24.12 $24.50 $23.21 8,331
2019-02-15 $24.22 $24.55 $24.15 $24.41 $23.13 5,998
2019-02-14 $23.85 $24.20 $23.85 $24.16 $22.89 5,034
2019-02-13 $23.96 $24.02 $23.90 $24.00 $22.74 9,656
2019-02-12 $23.61 $23.91 $23.47 $23.88 $22.63 12,511
2019-02-11 $23.42 $23.53 $23.27 $23.37 $22.14 10,311
2019-02-08 $23.73 $23.73 $23.57 $23.57 $22.33 6,443
2019-02-07 $24.00 $24.00 $23.59 $23.63 $22.39 10,049
2019-02-06 $24.18 $24.18 $23.95 $24.03 $22.77 3,152
2019-02-05 $23.96 $24.31 $23.80 $24.26 $22.99 56,038
2019-02-04 $23.85 $23.85 $23.70 $23.81 $22.56 3,328
2019-02-01 $23.92 $24.00 $23.70 $23.95 $22.69 9,227
2019-01-31 $23.56 $23.86 $23.56 $23.80 $22.55 25,621
2019-01-30 $23.38 $23.77 $23.38 $23.72 $22.48 15,217
2019-01-29 $23.35 $23.50 $23.31 $23.31 $22.09 5,227
2019-01-28 $23.37 $23.62 $23.35 $23.39 $22.16 6,763
2019-01-25 $23.93 $23.98 $23.56 $23.56 $22.32 9,809
2019-01-24 $23.50 $23.90 $23.50 $23.78 $22.53 24,518
2019-01-23 $23.20 $23.64 $23.20 $23.56 $22.32 20,141
2019-01-22 $23.46 $23.52 $23.10 $23.30 $22.08 31,766
2019-01-18 $23.66 $23.66 $23.44 $23.48 $22.25 14,348
2019-01-17 $23.46 $23.78 $23.46 $23.60 $22.36 9,234
2019-01-16 $23.38 $23.70 $23.38 $23.59 $22.35 4,476
2019-01-15 $23.50 $23.52 $23.26 $23.37 $22.14 4,895
2019-01-14 $23.40 $23.65 $23.26 $23.34 $22.12 7,043
2019-01-11 $23.52 $23.89 $23.52 $23.72 $22.48 4,631
2019-01-10 $23.45 $23.91 $23.43 $23.84 $22.59 20,349
2019-01-09 $23.22 $23.74 $23.22 $23.59 $22.35 9,444
2019-01-08 $22.98 $23.24 $22.82 $23.21 $21.99 3,363
2019-01-07 $22.51 $22.98 $22.51 $22.89 $21.69 24,309
2019-01-04 $22.25 $22.48 $22.24 $22.35 $21.18 8,847
2019-01-03 $22.17 $22.22 $21.81 $21.91 $20.76 4,676
2019-01-02 $21.61 $22.31 $21.61 $22.16 $21.00 6,914
2018-12-31 $21.71 $22.01 $21.71 $21.86 $20.71 14,507
2018-12-28 $21.84 $21.93 $21.72 $21.75 $20.61 6,601
2018-12-27 $21.71 $21.78 $21.44 $21.64 $20.50 8,122
2018-12-26 $21.90 $22.14 $21.57 $22.14 $20.88 5,292
2018-12-24 $21.49 $21.87 $21.49 $21.71 $20.47 3,784
2018-12-21 $21.76 $21.86 $21.59 $21.70 $20.47 7,423
2018-12-20 $21.90 $21.95 $21.56 $21.76 $20.52 36,567
2018-12-19 $22.07 $22.26 $21.79 $21.80 $20.56 6,077
2018-12-18 $21.80 $22.40 $21.80 $22.03 $20.78 27,697
2018-12-17 $22.25 $22.46 $21.65 $21.69 $20.46 14,120
2018-12-14 $22.62 $22.80 $22.44 $22.44 $21.16 7,072
2018-12-13 $23.19 $23.21 $22.67 $22.84 $21.54 5,848
2018-12-12 $22.86 $23.29 $22.72 $23.17 $21.85 40,283
2018-12-11 $22.69 $23.01 $22.61 $22.70 $21.41 11,732
2018-12-10 $23.12 $23.30 $22.52 $22.57 $21.29 8,607
2018-12-07 $23.37 $23.75 $23.27 $23.27 $21.95 23,398
2018-12-06 $22.92 $23.29 $22.85 $23.24 $21.92 37,782
2018-12-04 $23.88 $23.92 $23.31 $23.59 $22.25 5,403
2018-12-03 $24.25 $24.25 $23.70 $23.78 $22.43 5,134
2018-11-30 $23.59 $23.85 $23.59 $23.83 $22.47 5,724
2018-11-29 $23.97 $23.97 $23.71 $23.71 $22.36 2,608
2018-11-28 $23.49 $24.05 $23.49 $24.01 $22.64 6,603
2018-11-27 $23.60 $23.95 $23.42 $23.57 $22.23 27,830
2018-11-26 $23.89 $23.89 $23.49 $23.68 $22.33 27,862
2018-11-23 $23.45 $23.78 $23.45 $23.74 $22.39 4,344
2018-11-21 $23.35 $23.65 $23.35 $23.50 $22.16 5,227
2018-11-20 $23.38 $23.57 $23.24 $23.27 $21.95 9,932
2018-11-19 $23.87 $23.87 $23.59 $23.59 $22.25 15,717
2018-11-16 $23.21 $23.65 $23.21 $23.62 $22.28 7,733
2018-11-15 $23.05 $23.52 $23.05 $23.31 $21.98 5,067
2018-11-14 $23.25 $23.68 $23.11 $23.15 $21.83 12,175
2018-11-13 $23.27 $23.75 $23.26 $23.26 $21.94 22,381
2018-11-12 $23.99 $24.02 $23.27 $23.27 $21.95 9,722
2018-11-09 $25.26 $25.26 $23.95 $24.22 $22.84 31,624
2018-11-08 $25.65 $26.43 $25.24 $25.98 $24.50 15,305
2018-11-07 $26.32 $26.74 $26.32 $26.55 $25.04 13,886
2018-11-06 $26.43 $26.60 $26.27 $26.40 $24.90 37,672
2018-11-05 $26.06 $26.70 $26.06 $26.43 $24.93 10,315
2018-11-02 $26.20 $26.34 $25.97 $26.11 $24.62 6,242
2018-11-01 $26.22 $26.43 $26.22 $26.30 $24.80 5,532
2018-10-31 $25.81 $26.18 $25.81 $26.02 $24.54 8,927
2018-10-30 $25.15 $25.77 $25.15 $25.77 $24.30 16,667
2018-10-29 $25.38 $25.77 $25.11 $25.19 $23.76 14,012
2018-10-26 $25.33 $25.70 $24.98 $24.98 $23.56 29,010
2018-10-25 $25.69 $26.00 $25.52 $25.52 $24.07 25,125
2018-10-24 $26.16 $26.36 $25.67 $25.67 $24.21 35,066
2018-10-23 $26.50 $26.53 $26.11 $26.29 $24.79 58,423
2018-10-22 $25.49 $26.66 $25.49 $26.53 $25.02 98,800
2018-10-19 $24.24 $25.19 $24.24 $25.10 $23.67 48,287
2018-10-18 $24.55 $24.55 $24.28 $24.30 $22.92 21,750
2018-10-17 $24.77 $24.77 $24.53 $24.56 $23.16 7,226
2018-10-16 $24.79 $24.93 $24.70 $24.84 $23.43 13,216
2018-10-15 $24.43 $24.76 $24.41 $24.67 $23.27 30,782
2018-10-12 $24.44 $24.51 $24.36 $24.41 $23.02 35,709
2018-10-11 $24.40 $24.46 $24.12 $24.26 $22.88 39,294
2018-10-10 $24.74 $24.80 $24.42 $24.48 $23.09 15,557
2018-10-09 $24.67 $24.89 $24.67 $24.81 $23.40 10,253
2018-10-08 $24.76 $24.91 $24.67 $24.80 $23.39 5,109
2018-10-05 $25.01 $25.13 $24.84 $24.97 $23.55 4,241
2018-10-04 $25.18 $25.23 $24.88 $24.99 $23.57 4,092
2018-10-03 $25.10 $25.34 $25.10 $25.20 $23.77 15,592
2018-10-02 $25.06 $25.36 $24.97 $25.12 $23.69 8,906
2018-10-01 $24.90 $25.26 $24.90 $25.24 $23.80 32,163
2018-09-28 $24.70 $25.05 $24.70 $24.85 $23.44 6,480
2018-09-27 $24.85 $24.90 $24.60 $24.60 $23.20 7,770
2018-09-26 $25.40 $25.40 $25.00 $25.00 $23.48 8,514
2018-09-25 $25.50 $25.55 $25.35 $25.40 $23.85 13,614
2018-09-24 $25.60 $25.65 $25.45 $25.45 $23.90 23,798
2018-09-21 $25.45 $25.70 $25.45 $25.70 $24.13 15,463
2018-09-20 $25.45 $25.50 $25.40 $25.50 $23.95 4,735
2018-09-19 $25.55 $25.55 $25.40 $25.55 $23.99 4,775
2018-09-18 $25.00 $25.55 $25.00 $25.55 $23.99 54,628
2018-09-17 $25.00 $25.15 $25.00 $25.10 $23.57 11,972
2018-09-14 $25.20 $25.20 $24.95 $24.95 $23.43 11,415
2018-09-13 $25.25 $25.33 $25.10 $25.10 $23.57 8,359
2018-09-12 $25.00 $25.40 $25.00 $25.25 $23.71 14,488
2018-09-11 $25.20 $25.20 $24.98 $25.15 $23.62 7,762
2018-09-10 $25.20 $25.31 $25.15 $25.15 $23.62 8,112
2018-09-07 $25.20 $25.35 $25.20 $25.25 $23.71 9,234
2018-09-06 $24.85 $25.45 $24.85 $25.45 $23.90 18,101
2018-09-05 $25.10 $25.35 $24.85 $24.85 $23.34 36,755
2018-09-04 $25.00 $25.30 $24.70 $25.15 $23.62 13,205
2018-08-31 $25.40 $25.45 $25.20 $25.20 $23.66 5,549
2018-08-30 $25.45 $25.60 $25.40 $25.50 $23.95 9,553
2018-08-29 $25.50 $25.65 $25.50 $25.65 $24.09 7,318
2018-08-28 $25.35 $25.70 $25.35 $25.40 $23.85 10,071
2018-08-27 $25.30 $25.51 $25.30 $25.45 $23.90 5,060
2018-08-24 $25.25 $25.45 $25.25 $25.40 $23.85 8,601
2018-08-23 $25.30 $25.30 $25.15 $25.30 $23.76 5,210
2018-08-22 $25.55 $25.75 $25.40 $25.45 $23.90 33,723
2018-08-21 $25.65 $25.85 $25.65 $25.85 $24.27 8,185
2018-08-20 $25.40 $25.75 $25.30 $25.75 $24.18 31,489
2018-08-17 $25.35 $25.60 $25.05 $25.55 $23.99 14,802
2018-08-16 $25.70 $25.75 $25.20 $25.25 $23.71 11,181
2018-08-15 $25.85 $25.85 $25.55 $25.65 $24.09 6,949
2018-08-14 $26.00 $26.15 $25.80 $26.05 $24.46 7,962
2018-08-13 $25.55 $26.20 $25.55 $25.95 $24.37 34,854
2018-08-10 $26.00 $26.00 $25.55 $25.70 $24.13 14,977
2018-08-09 $26.05 $26.40 $25.95 $26.05 $24.46 23,980
2018-08-08 $26.05 $26.05 $24.75 $25.20 $23.66 14,567
2018-08-07 $26.05 $26.25 $25.70 $25.90 $24.32 17,529
2018-08-06 $25.85 $26.05 $25.85 $26.00 $24.42 7,608
2018-08-03 $26.00 $26.10 $25.95 $26.05 $24.46 19,320
2018-08-02 $26.05 $26.05 $25.90 $25.95 $24.37 10,654
2018-08-01 $26.35 $26.40 $26.00 $26.18 $24.58 6,942
2018-07-31 $25.85 $26.15 $25.80 $26.15 $24.56 7,266
2018-07-30 $26.05 $26.20 $25.90 $25.90 $24.32 10,450
2018-07-27 $26.25 $26.30 $25.85 $26.05 $24.46 6,593
2018-07-26 $26.25 $26.35 $26.10 $26.30 $24.70 18,072
2018-07-25 $25.45 $26.30 $25.45 $26.25 $24.65 11,916
2018-07-24 $25.75 $25.85 $25.50 $25.50 $23.95 6,389
2018-07-23 $25.55 $25.65 $25.40 $25.60 $24.04 18,518
2018-07-20 $25.85 $25.90 $25.65 $25.70 $24.13 4,353
2018-07-19 $25.75 $25.80 $25.65 $25.70 $24.13 3,981
2018-07-18 $25.70 $25.90 $25.70 $25.85 $24.27 6,133
2018-07-17 $25.65 $25.95 $25.63 $25.85 $24.27 9,995
2018-07-16 $25.90 $26.10 $25.80 $25.80 $24.23 34,519
2018-07-13 $26.00 $26.10 $25.90 $25.95 $24.37 4,837
2018-07-12 $26.00 $26.30 $26.00 $26.00 $24.42 7,861
2018-07-11 $25.75 $26.20 $25.75 $25.85 $24.27 5,186
2018-07-10 $25.90 $26.15 $25.90 $25.95 $24.37 4,259
2018-07-09 $26.00 $26.15 $25.95 $25.95 $24.37 7,268
2018-07-06 $25.85 $26.08 $25.85 $25.95 $24.37 6,903
2018-07-05 $25.60 $26.00 $25.50 $25.90 $24.32 21,296
2018-07-03 $25.85 $26.00 $25.80 $25.80 $24.23 3,280
2018-07-02 $25.40 $25.95 $25.35 $25.85 $24.27 25,043
2018-06-29 $25.45 $25.75 $25.45 $25.65 $24.09 20,043
2018-06-28 $25.35 $25.75 $25.35 $25.45 $23.90 10,017
2018-06-27 $25.60 $25.85 $25.60 $25.70 $24.04 6,390
2018-06-26 $25.35 $25.58 $25.35 $25.55 $23.90 4,664
2018-06-25 $25.40 $25.50 $25.10 $25.25 $23.62 11,368
2018-06-22 $25.50 $25.55 $25.25 $25.50 $23.85 15,880
2018-06-21 $25.65 $25.65 $25.30 $25.30 $23.66 5,824
2018-06-20 $25.75 $25.85 $25.70 $25.75 $24.08 2,730
2018-06-19 $25.70 $25.85 $25.30 $25.70 $24.04 6,054
2018-06-18 $25.55 $26.00 $25.55 $25.90 $24.22 52,423
2018-06-15 $26.05 $26.05 $25.75 $25.75 $24.08 6,567
2018-06-14 $26.00 $26.10 $25.90 $26.05 $24.36 9,769
2018-06-13 $25.95 $26.11 $25.80 $25.95 $24.27 9,780
2018-06-12 $25.75 $26.00 $25.75 $25.95 $24.27 5,587
2018-06-11 $25.70 $25.85 $25.55 $25.70 $24.04 4,756
2018-06-08 $25.55 $25.80 $25.50 $25.80 $24.13 5,167
2018-06-07 $25.55 $25.80 $25.55 $25.70 $24.04 7,604
2018-06-06 $25.60 $25.75 $25.45 $25.60 $23.94 10,636
2018-06-05 $25.35 $25.50 $25.25 $25.45 $23.80 8,682
2018-06-04 $25.25 $25.65 $25.25 $25.40 $23.76 41,929
2018-06-01 $25.20 $25.45 $25.15 $25.35 $23.71 10,412
2018-05-31 $25.40 $25.40 $25.15 $25.20 $23.57 21,461
2018-05-30 $25.15 $25.70 $25.00 $25.60 $23.94 16,502
2018-05-29 $24.95 $25.05 $24.75 $24.90 $23.29 13,513
2018-05-25 $25.20 $25.45 $25.10 $25.25 $23.62 7,469
2018-05-24 $25.45 $25.50 $25.20 $25.50 $23.85 6,265
2018-05-23 $25.30 $25.55 $25.25 $25.50 $23.85 30,016
2018-05-22 $25.20 $25.60 $25.20 $25.40 $23.76 14,757
2018-05-21 $25.30 $25.75 $25.00 $25.15 $23.52 74,479
2018-05-18 $25.60 $25.65 $25.15 $25.45 $23.80 5,521
2018-05-17 $25.80 $25.85 $25.65 $25.65 $23.99 3,328
2018-05-16 $25.70 $26.00 $25.70 $25.85 $24.18 7,264
2018-05-15 $25.55 $25.70 $25.35 $25.60 $23.94 8,976
2018-05-14 $25.90 $25.90 $25.70 $25.80 $24.13 12,553
2018-05-11 $26.00 $26.30 $25.70 $25.85 $24.18 14,558
2018-05-10 $25.85 $26.20 $25.65 $26.20 $24.50 19,883
2018-05-09 $25.35 $25.65 $25.35 $25.55 $23.90 14,690
2018-05-08 $25.30 $25.30 $25.10 $25.10 $23.48 3,607
2018-05-07 $25.30 $25.75 $25.30 $25.35 $23.71 32,220
2018-05-04 $24.85 $25.45 $24.80 $25.40 $23.76 6,392
2018-05-03 $25.15 $25.30 $24.85 $24.85 $23.24 3,323
2018-05-02 $25.50 $25.55 $25.10 $25.20 $23.57 7,201
2018-05-01 $25.30 $25.55 $25.20 $25.35 $23.71 9,169
2018-04-30 $25.35 $25.75 $25.35 $25.40 $23.76 9,379
2018-04-27 $25.70 $26.00 $25.35 $25.40 $23.76 15,663
2018-04-26 $24.75 $26.65 $24.75 $25.60 $23.94 51,806
2018-04-25 $24.80 $24.80 $24.50 $24.65 $23.05 8,353
2018-04-24 $24.85 $25.05 $24.75 $24.75 $23.15 11,418
2018-04-23 $24.95 $25.10 $24.70 $24.85 $23.24 33,570
2018-04-20 $25.05 $25.20 $24.95 $25.00 $23.38 5,969
2018-04-19 $25.31 $25.31 $25.00 $25.10 $23.48 8,240
2018-04-18 $25.10 $25.35 $25.05 $25.15 $23.52 12,737
2018-04-17 $25.00 $25.23 $24.90 $25.15 $23.52 13,355
2018-04-16 $24.85 $25.15 $24.80 $25.00 $23.38 20,126
2018-04-13 $25.00 $25.00 $24.78 $24.95 $23.34 12,906
2018-04-12 $24.95 $25.10 $24.90 $25.00 $23.38 8,468
2018-04-11 $24.90 $24.95 $24.85 $24.95 $23.34 9,705
2018-04-10 $25.00 $25.10 $24.90 $25.05 $23.43 16,240
2018-04-09 $24.50 $25.05 $24.46 $24.75 $23.15 37,311
2018-04-06 $24.45 $24.65 $24.40 $24.45 $22.87 15,463
2018-04-05 $24.55 $24.68 $24.50 $24.60 $23.01 20,186
2018-04-04 $24.50 $24.65 $24.30 $24.65 $23.05 39,840
2018-04-03 $24.50 $24.80 $24.50 $24.70 $23.10 11,739
2018-04-02 $24.65 $24.65 $24.35 $24.50 $22.91 35,121
2018-03-29 $24.35 $24.80 $24.30 $24.65 $23.05 22,631
2018-03-28 $24.05 $24.60 $24.05 $24.25 $22.68 17,177
2018-03-27 $24.55 $24.55 $24.05 $24.20 $22.53 28,398
2018-03-26 $24.70 $24.70 $24.05 $24.35 $22.67 37,346
2018-03-23 $25.20 $25.20 $24.60 $24.60 $22.91 180,367
2018-03-22 $25.40 $25.55 $25.05 $25.05 $23.33 174,403
2018-03-21 $25.30 $25.80 $25.30 $25.65 $23.88 232,468
2018-03-20 $25.40 $25.40 $25.20 $25.20 $23.47 330,317
2018-03-19 $25.40 $26.15 $25.35 $25.45 $23.70 41,208
2018-03-16 $25.25 $25.65 $25.25 $25.55 $23.79 9,125
2018-03-15 $25.60 $25.65 $25.30 $25.40 $23.65 6,625
2018-03-14 $25.60 $25.65 $25.50 $25.55 $23.79 5,627
2018-03-13 $25.85 $25.85 $25.40 $25.50 $23.74 22,883
2018-03-12 $25.60 $26.00 $25.60 $25.90 $24.12 38,205
2018-03-09 $25.55 $25.75 $25.50 $25.75 $23.98 15,071
2018-03-08 $25.25 $25.60 $25.15 $25.40 $23.65 14,192
2018-03-07 $25.00 $25.25 $25.00 $25.15 $23.42 9,414
2018-03-06 $25.05 $25.30 $25.05 $25.25 $23.51 12,528
2018-03-05 $25.00 $25.05 $24.75 $25.05 $23.33 19,657
2018-03-02 $24.75 $25.15 $24.75 $25.05 $23.33 23,666
2018-03-01 $25.15 $25.15 $24.85 $25.00 $23.28 10,502
2018-02-28 $25.30 $25.50 $25.15 $25.15 $23.42 13,582
2018-02-27 $25.40 $25.45 $25.15 $25.25 $23.51 18,854
2018-02-26 $25.15 $25.60 $25.15 $25.40 $23.65 52,298
2018-02-23 $25.65 $25.65 $24.75 $25.30 $23.56 60,127
2018-02-22 $26.35 $26.50 $25.55 $25.65 $23.88 88,379
2018-02-21 $28.50 $29.10 $28.50 $28.85 $26.86 19,840
2018-02-20 $28.40 $28.70 $28.20 $28.60 $26.63 13,708
2018-02-16 $28.50 $28.75 $28.35 $28.35 $26.40 8,332
2018-02-15 $27.80 $28.55 $27.75 $28.40 $26.45 23,385
2018-02-14 $27.50 $28.25 $27.50 $28.10 $26.17 27,038
2018-02-13 $27.55 $27.90 $27.55 $27.90 $25.98 15,132
2018-02-12 $27.75 $27.90 $27.43 $27.85 $25.93 30,568
2018-02-09 $27.90 $27.90 $27.50 $27.70 $25.79 19,581
2018-02-08 $27.85 $27.95 $27.65 $27.65 $25.75 19,992
2018-02-07 $27.90 $28.10 $27.90 $27.90 $25.98 15,623
2018-02-06 $27.30 $28.10 $27.30 $27.95 $26.03 50,331
2018-02-05 $28.05 $28.35 $27.90 $27.90 $25.98 15,012
2018-02-02 $29.00 $29.00 $28.35 $28.35 $26.40 13,631
2018-02-01 $28.90 $29.25 $28.90 $29.20 $27.19 16,500
2018-01-31 $28.85 $29.25 $28.85 $29.05 $27.05 24,388
2018-01-30 $28.35 $28.90 $28.35 $28.85 $26.86 11,643
2018-01-29 $28.30 $28.90 $28.30 $28.40 $26.45 40,159
2018-01-26 $28.45 $28.61 $28.35 $28.35 $26.40 13,995
2018-01-25 $28.60 $28.90 $28.40 $28.40 $26.45 14,367
2018-01-24 $29.00 $29.00 $28.60 $28.60 $26.63 16,487
2018-01-23 $28.60 $29.00 $28.60 $28.90 $26.91 14,358
2018-01-22 $28.45 $28.90 $28.45 $28.90 $26.91 18,698
2018-01-19 $28.20 $28.75 $28.20 $28.65 $26.68 11,769
2018-01-18 $28.40 $28.40 $28.25 $28.40 $26.45 8,272
2018-01-17 $28.55 $28.65 $28.35 $28.45 $26.49 18,151
2018-01-16 $28.40 $28.80 $28.40 $28.65 $26.68 31,830
2018-01-12 $28.05 $28.25 $28.00 $28.25 $26.31 5,375
2018-01-11 $28.05 $28.15 $27.90 $28.05 $26.12 16,697
2018-01-10 $28.35 $28.40 $28.00 $28.10 $26.17 12,139
2018-01-09 $28.20 $28.75 $28.10 $28.60 $26.63 46,979
2018-01-08 $28.15 $28.35 $28.15 $28.20 $26.26 27,747
2018-01-05 $28.25 $28.40 $28.15 $28.25 $26.31 25,382
2018-01-04 $27.95 $28.15 $27.95 $28.05 $26.12 4,574
2018-01-03 $27.95 $28.40 $27.95 $28.00 $26.07 12,787
2018-01-02 $27.80 $28.15 $27.80 $28.10 $26.17 28,324
2017-12-29 $28.00 $28.18 $27.93 $27.95 $26.03 13,499
2017-12-28 $27.85 $28.00 $27.80 $27.90 $25.98 10,602
2017-12-27 $27.60 $27.90 $27.60 $27.90 $25.86 6,833
2017-12-26 $27.35 $27.65 $27.35 $27.65 $25.63 4,122
2017-12-22 $27.60 $27.60 $27.45 $27.55 $25.54 2,658
2017-12-21 $27.50 $27.80 $27.50 $27.60 $25.59 9,901
2017-12-20 $27.55 $27.55 $27.25 $27.40 $25.40 9,008
2017-12-19 $27.25 $27.50 $27.20 $27.45 $25.45 5,778
2017-12-18 $27.40 $27.55 $27.25 $27.45 $25.45 44,982
2017-12-15 $27.65 $27.65 $27.15 $27.20 $25.21 35,556
2017-12-14 $27.25 $27.60 $27.25 $27.55 $25.54 42,874
2017-12-13 $27.20 $27.45 $27.20 $27.35 $25.35 7,557
2017-12-12 $27.05 $27.35 $27.05 $27.15 $25.17 15,447
2017-12-11 $26.75 $27.15 $26.70 $27.10 $25.12 18,045
2017-12-08 $26.55 $26.90 $26.50 $26.75 $24.80 24,258
2017-12-07 $26.60 $26.75 $26.45 $26.65 $24.71 11,460
2017-12-06 $26.95 $27.10 $26.75 $26.75 $24.80 8,201
2017-12-05 $26.90 $27.15 $26.90 $27.00 $25.03 8,214
2017-12-04 $27.05 $27.35 $27.00 $27.00 $25.03 12,986
2017-12-01 $27.30 $27.30 $26.95 $27.20 $25.21 11,202
2017-11-30 $26.85 $27.15 $26.85 $27.10 $25.12 24,017
2017-11-29 $27.05 $27.20 $26.75 $26.90 $24.94 25,097
2017-11-28 $27.50 $27.65 $26.95 $26.95 $24.98 22,112
2017-11-27 $27.70 $27.75 $27.40 $27.70 $25.68 35,517
2017-11-24 $27.80 $27.80 $27.55 $27.70 $25.68 8,625
2017-11-22 $27.70 $27.95 $27.55 $27.85 $25.82 54,269
2017-11-21 $28.45 $28.45 $27.65 $27.70 $25.68 52,804
2017-11-20 $27.60 $27.90 $27.60 $27.70 $25.68 30,541
2017-11-17 $27.50 $27.80 $27.40 $27.60 $25.59 18,905
2017-11-16 $27.75 $28.05 $27.70 $27.70 $25.68 10,754
2017-11-15 $27.95 $27.95 $27.55 $27.75 $25.72 49,900
2017-11-14 $28.05 $28.25 $28.00 $28.20 $26.14 6,270
2017-11-13 $28.30 $28.55 $28.10 $28.25 $26.19 6,959
2017-11-10 $27.75 $28.60 $27.67 $28.60 $26.51 17,506
2017-11-09 $26.85 $28.20 $26.80 $28.05 $26.00 34,494
2017-11-08 $27.70 $28.35 $27.70 $28.15 $26.10 23,905
2017-11-07 $28.25 $28.25 $27.73 $27.80 $25.77 21,038
2017-11-06 $28.50 $28.65 $28.05 $28.35 $26.28 67,607
2017-11-03 $28.75 $28.85 $28.55 $28.70 $26.61 9,922
2017-11-02 $28.40 $28.75 $28.40 $28.70 $26.61 7,100
2017-11-01 $28.70 $28.70 $28.15 $28.45 $26.37 8,846
2017-10-31 $28.65 $28.65 $28.45 $28.60 $26.51 13,957
2017-10-30 $28.55 $28.85 $28.55 $28.80 $26.70 3,602
2017-10-27 $28.60 $28.90 $28.35 $28.85 $26.74 13,600
2017-10-26 $28.25 $28.75 $28.15 $28.65 $26.56 14,822
2017-10-25 $28.55 $28.70 $27.90 $28.10 $26.05 30,826
2017-10-24 $28.35 $28.85 $28.35 $28.75 $26.65 19,825
2017-10-23 $28.45 $28.45 $28.20 $28.20 $26.14 37,271
2017-10-20 $28.50 $28.60 $28.35 $28.55 $26.47 7,983
2017-10-19 $28.55 $28.69 $28.50 $28.55 $26.47 20,402
2017-10-18 $28.55 $28.75 $28.55 $28.75 $26.65 11,508
2017-10-17 $28.35 $28.60 $28.20 $28.50 $26.42 12,876
2017-10-16 $28.40 $28.50 $28.30 $28.35 $26.28 14,591
2017-10-13 $28.30 $28.50 $28.16 $28.48 $26.40 13,632
2017-10-12 $28.20 $28.50 $28.20 $28.35 $26.28 16,601
2017-10-11 $28.15 $28.45 $28.15 $28.45 $26.37 22,732
2017-10-10 $28.15 $28.30 $27.95 $28.30 $26.23 42,930
2017-10-09 $28.00 $28.20 $27.80 $27.85 $25.82 4,463
2017-10-06 $28.00 $28.40 $28.00 $28.15 $26.10 12,406
2017-10-05 $28.30 $28.50 $27.85 $28.10 $26.05 10,597
2017-10-04 $28.10 $28.40 $27.85 $28.30 $26.23 14,971
2017-10-03 $27.65 $28.15 $27.65 $28.10 $26.05 17,666
2017-10-02 $27.70 $27.85 $27.65 $27.70 $25.68 18,174
2017-09-29 $27.75 $27.93 $27.60 $27.75 $25.72 25,997
2017-09-28 $27.30 $27.90 $27.30 $27.80 $25.77 18,200
2017-09-27 $28.10 $28.55 $27.61 $27.80 $25.66 38,349
2017-09-26 $28.10 $28.20 $27.90 $28.10 $25.93 10,288
2017-09-25 $28.00 $28.25 $27.90 $28.15 $25.98 47,874
2017-09-22 $28.00 $28.16 $27.81 $28.05 $25.89 11,408
2017-09-21 $28.05 $28.15 $27.95 $28.05 $25.89 13,563
2017-09-20 $28.15 $28.40 $28.00 $28.08 $25.91 12,886
2017-09-19 $27.95 $28.30 $27.95 $28.30 $26.12 15,338
2017-09-18 $28.00 $28.25 $27.90 $27.95 $25.79 41,733
2017-09-15 $28.05 $28.13 $27.85 $28.00 $25.84 18,278
2017-09-14 $27.95 $28.20 $27.85 $28.20 $26.02 10,572
2017-09-13 $28.10 $28.20 $28.05 $28.15 $25.98 13,630
2017-09-12 $28.35 $28.50 $28.05 $28.25 $26.07 13,258
2017-09-11 $28.25 $28.55 $28.15 $28.35 $26.16 29,173
2017-09-08 $28.45 $28.45 $27.95 $28.30 $26.12 17,517
2017-09-07 $28.40 $28.50 $28.05 $28.40 $26.21 20,384
2017-09-06 $28.00 $28.55 $27.95 $28.30 $26.12 32,212
2017-09-05 $27.85 $28.10 $27.65 $27.90 $25.75 27,130
2017-09-01 $27.90 $28.10 $27.85 $28.00 $25.84 22,300
2017-08-31 $27.10 $27.80 $27.10 $27.80 $25.66 29,608
2017-08-30 $27.00 $27.18 $26.90 $27.05 $24.96 22,528
2017-08-29 $26.80 $27.10 $26.80 $27.05 $24.96 17,126
2017-08-28 $27.10 $27.23 $26.95 $27.00 $24.92 17,457
2017-08-25 $26.70 $27.20 $26.65 $27.00 $24.92 23,455
2017-08-24 $26.60 $26.75 $26.51 $26.65 $24.59 29,702
2017-08-23 $26.45 $26.75 $26.45 $26.55 $24.50 47,431
2017-08-22 $26.55 $26.70 $26.55 $26.60 $24.55 17,999
2017-08-21 $26.30 $26.60 $26.20 $26.55 $24.50 24,514
2017-08-18 $26.50 $26.65 $26.35 $26.50 $24.46 18,141
2017-08-17 $26.70 $26.80 $26.35 $26.35 $24.32 17,191
2017-08-16 $26.50 $26.85 $26.45 $26.80 $24.73 52,895
2017-08-15 $26.75 $26.75 $26.45 $26.56 $24.51 25,433
2017-08-14 $27.00 $27.15 $26.55 $26.70 $24.64 63,519
2017-08-11 $26.65 $26.95 $26.50 $26.65 $24.59 43,948
2017-08-10 $27.15 $27.15 $26.45 $26.45 $24.41 32,371
2017-08-09 $25.10 $27.55 $25.10 $27.10 $25.01 58,900
2017-08-08 $24.50 $24.85 $24.40 $24.80 $22.89 15,501
2017-08-07 $24.65 $24.70 $24.50 $24.60 $22.70 2,469
2017-08-04 $24.80 $24.85 $24.50 $24.70 $22.79 7,116
2017-08-03 $25.10 $25.35 $24.70 $24.80 $22.89 12,188
2017-08-02 $25.05 $25.38 $24.90 $25.30 $23.35 14,982
2017-08-01 $25.45 $25.45 $25.05 $25.25 $23.30 15,704
2017-07-31 $25.45 $25.55 $25.25 $25.50 $23.53 11,760
2017-07-28 $25.40 $25.65 $25.40 $25.60 $23.63 6,971
2017-07-27 $25.40 $25.55 $25.30 $25.35 $23.39 22,900
2017-07-26 $25.35 $25.55 $25.25 $25.45 $23.49 20,700
2017-07-25 $25.45 $25.65 $25.20 $25.35 $23.39 9,332
2017-07-24 $25.05 $25.40 $25.05 $25.35 $23.40 5,223
2017-07-21 $25.10 $25.20 $24.90 $25.20 $23.26 7,257
2017-07-20 $25.40 $25.50 $25.10 $25.20 $23.26 8,906
2017-07-19 $25.15 $25.45 $25.15 $25.45 $23.49 15,706
2017-07-18 $25.15 $25.25 $24.80 $25.20 $23.26 9,735
2017-07-17 $25.55 $25.55 $25.05 $25.15 $23.21 35,783
2017-07-14 $25.40 $25.65 $25.40 $25.55 $23.58 6,510
2017-07-13 $25.15 $25.50 $25.00 $25.40 $23.44 30,742
2017-07-12 $24.95 $25.30 $24.90 $25.15 $23.21 26,593
2017-07-11 $24.90 $25.05 $24.65 $24.90 $22.98 24,884
2017-07-10 $24.70 $25.18 $24.68 $25.10 $23.16 23,502
2017-07-07 $24.75 $24.95 $24.60 $24.85 $22.93 31,936
2017-07-06 $25.00 $25.05 $24.50 $24.65 $22.75 29,455
2017-07-05 $24.85 $25.15 $24.85 $25.10 $23.16 33,183
2017-07-03 $25.10 $25.70 $25.10 $25.70 $23.72 26,394
2017-06-30 $25.25 $25.40 $24.85 $25.10 $23.16 37,798
2017-06-29 $25.40 $25.50 $25.15 $25.25 $23.30 22,714
2017-06-28 $25.10 $25.65 $25.05 $25.45 $23.49 16,900
2017-06-27 $24.80 $25.15 $24.80 $25.10 $23.05 26,967
2017-06-26 $24.85 $24.85 $24.60 $24.85 $22.82 7,538
2017-06-23 $24.60 $24.85 $24.60 $24.80 $22.78 8,324
2017-06-22 $24.10 $24.75 $24.10 $24.70 $22.68 8,318
2017-06-21 $23.85 $24.35 $23.85 $24.20 $22.22 8,660
2017-06-20 $24.35 $24.45 $24.20 $24.35 $22.36 7,170
2017-06-19 $23.75 $24.60 $23.75 $24.60 $22.59 16,555
2017-06-16 $23.60 $23.80 $23.55 $23.65 $21.72 11,800
2017-06-15 $23.80 $23.90 $23.30 $23.60 $21.67 21,700
2017-06-14 $23.90 $24.05 $23.85 $23.90 $21.95 7,240
2017-06-13 $23.90 $24.05 $23.85 $23.85 $21.90 22,044
2017-06-12 $23.45 $23.80 $23.45 $23.80 $21.86 34,276
2017-06-09 $23.50 $23.65 $23.50 $23.60 $21.67 10,486
2017-06-08 $23.40 $23.85 $23.40 $23.50 $21.58 11,637
2017-06-07 $23.35 $23.65 $23.35 $23.40 $21.49 22,221
2017-06-06 $22.95 $23.55 $22.80 $23.45 $21.54 15,063
2017-06-05 $23.50 $23.50 $22.95 $23.05 $21.17 23,854
2017-06-02 $23.35 $23.45 $23.30 $23.35 $21.44 21,625
2017-06-01 $23.20 $23.35 $23.15 $23.30 $21.40 12,249
2017-05-31 $23.15 $23.15 $22.95 $23.05 $21.17 18,716
2017-05-30 $23.25 $23.30 $23.06 $23.20 $21.31 28,606
2017-05-26 $23.50 $23.50 $23.13 $23.15 $21.26 7,755
2017-05-25 $23.35 $23.68 $23.35 $23.50 $21.58 15,122
2017-05-24 $22.90 $23.30 $22.90 $23.25 $21.35 5,012
2017-05-23 $23.00 $23.05 $22.80 $22.90 $21.03 170
2017-05-22 $22.95 $23.05 $22.85 $22.90 $21.03 54
2017-05-19 $22.45 $23.10 $22.45 $22.90 $21.03 21,929
2017-05-18 $22.40 $22.68 $22.25 $22.35 $20.53 21,071
2017-05-17 $22.95 $22.95 $22.35 $22.45 $20.62 37,328
2017-05-16 $23.20 $23.55 $22.90 $23.10 $21.21 150,288
2017-05-15 $23.40 $23.50 $23.15 $23.25 $21.35 43,797
2017-05-12 $23.95 $23.95 $23.30 $23.30 $21.40 26,816
2017-05-11 $24.10 $24.10 $23.05 $23.25 $21.35 85,449
2017-05-10 $24.60 $24.65 $24.50 $24.60 $22.59 23,386
2017-05-09 $24.70 $24.80 $24.40 $24.50 $22.50 16,441
2017-05-08 $25.15 $25.15 $24.55 $24.80 $22.78 42,852
2017-05-05 $25.00 $25.20 $24.91 $25.20 $23.14 26,400
2017-05-04 $25.10 $25.20 $24.85 $25.00 $22.96 11,320
2017-05-03 $25.65 $25.65 $25.13 $25.25 $23.19 66,897
2017-05-02 $25.60 $25.75 $25.55 $25.68 $23.58 12,674
2017-05-01 $25.60 $25.75 $25.40 $25.65 $23.56 26,797
2017-04-28 $25.45 $25.70 $25.40 $25.60 $23.51 6,831
2017-04-27 $25.60 $25.85 $25.35 $25.45 $23.37 14,519
2017-04-26 $25.65 $25.90 $25.55 $25.65 $23.56 14,807
2017-04-25 $25.20 $25.75 $25.10 $25.55 $23.46 14,307
2017-04-24 $25.00 $25.50 $25.00 $25.20 $23.14 19,024
2017-04-21 $25.05 $25.05 $24.85 $24.85 $22.82 20,310
2017-04-20 $25.75 $25.80 $24.95 $25.20 $23.14 18,071
2017-04-19 $26.35 $26.35 $25.70 $25.75 $23.65 22,520
2017-04-18 $26.25 $26.50 $26.10 $26.35 $24.20 35,519
2017-04-17 $26.30 $26.65 $26.25 $26.65 $24.47 27,205
2017-04-13 $26.65 $26.70 $26.20 $26.20 $24.06 8,694
2017-04-12 $26.85 $27.05 $26.50 $26.70 $24.52 11,288
2017-04-11 $26.65 $26.95 $26.40 $26.80 $24.61 9,337
2017-04-10 $26.30 $27.10 $26.30 $26.70 $24.52 16,490
2017-04-07 $26.40 $26.55 $26.25 $26.40 $24.24 8,839
2017-04-06 $26.35 $26.80 $26.30 $26.35 $24.20 6,936
2017-04-05 $25.90 $26.60 $25.80 $26.35 $24.20 37,198
2017-04-04 $25.50 $26.05 $25.50 $25.95 $23.83 27,208
2017-04-03 $25.85 $25.90 $25.55 $25.65 $23.56 11,813
2017-03-31 $25.95 $26.20 $25.90 $25.90 $23.79 9,209
2017-03-30 $26.10 $26.10 $25.90 $26.00 $23.88 14,300
2017-03-29 $25.90 $26.30 $25.90 $26.20 $24.06 14,228
2017-03-28 $25.80 $26.10 $25.50 $25.90 $23.67 23,579
2017-03-27 $25.40 $25.90 $25.20 $25.75 $23.54 20,612
2017-03-24 $25.75 $26.00 $25.55 $25.85 $23.63 15,934
2017-03-23 $25.45 $25.75 $25.20 $25.70 $23.49 11,877
2017-03-22 $25.00 $25.50 $24.90 $25.40 $23.22 20,977
2017-03-21 $25.60 $26.55 $25.20 $25.30 $23.12 258,282
2017-03-20 $25.45 $25.70 $25.15 $25.25 $23.08 12,965
2017-03-17 $25.50 $25.70 $25.35 $25.60 $23.40 15,224
2017-03-16 $25.85 $25.85 $25.40 $25.55 $23.35 18,311
2017-03-15 $25.45 $25.80 $25.35 $25.80 $23.58 11,278
2017-03-14 $25.75 $25.75 $25.35 $25.45 $23.26 8,815
2017-03-13 $25.75 $26.15 $25.70 $26.00 $23.76 5,931
2017-03-10 $25.85 $25.85 $25.55 $25.80 $23.58 7,579
2017-03-09 $25.35 $25.65 $25.35 $25.60 $23.40 13,239
2017-03-08 $25.80 $25.80 $25.50 $25.50 $23.31 14,776
2017-03-07 $25.95 $26.10 $25.75 $25.78 $23.56 8,062
2017-03-06 $25.70 $26.05 $25.40 $26.05 $23.81 28,994
2017-03-03 $25.65 $25.85 $25.65 $25.85 $23.63 8,163
2017-03-02 $26.20 $26.35 $25.80 $25.80 $23.58 7,571
2017-03-01 $25.95 $26.20 $25.80 $26.20 $23.95 15,527
2017-02-28 $25.85 $26.20 $25.70 $25.85 $23.63 27,140
2017-02-27 $26.65 $26.65 $26.00 $26.05 $23.81 34,478
2017-02-24 $27.00 $27.35 $26.45 $26.60 $24.31 92,630
2017-02-23 $26.20 $26.85 $25.15 $26.55 $24.27 64,131
2017-02-22 $26.90 $26.90 $26.65 $26.90 $24.59 5,757
2017-02-21 $27.50 $27.50 $26.90 $27.10 $24.77 26,385
2017-02-17 $27.20 $27.50 $27.00 $27.50 $25.13 8,860
2017-02-16 $27.35 $27.75 $27.35 $27.35 $25.00 4,129
2017-02-15 $27.35 $27.95 $27.35 $27.40 $25.04 27,336
2017-02-14 $27.55 $27.55 $27.35 $27.50 $25.13 15,617
2017-02-13 $27.85 $28.05 $27.50 $27.55 $25.18 13,227
2017-02-10 $27.65 $28.00 $27.65 $27.95 $25.55 20,721
2017-02-09 $27.20 $27.50 $27.10 $27.30 $24.95 6,820
2017-02-08 $27.25 $27.25 $27.10 $27.15 $24.82 2,733
2017-02-07 $26.80 $27.24 $26.75 $27.20 $24.86 7,278
2017-02-06 $26.80 $26.92 $26.70 $26.92 $24.60 10,140
2017-02-03 $26.75 $27.05 $26.45 $27.05 $24.72 11,557
2017-02-02 $26.90 $27.11 $26.70 $26.70 $24.40 7,718
2017-02-01 $26.60 $27.05 $26.50 $26.95 $24.63 20,638
2017-01-31 $26.80 $26.95 $26.40 $26.76 $24.45 13,246
2017-01-30 $26.80 $27.25 $26.80 $26.90 $24.59 27,556
2017-01-27 $27.00 $27.40 $26.70 $27.15 $24.82 67,053
2017-01-26 $27.45 $27.45 $26.90 $27.10 $24.77 22,954
2017-01-25 $25.90 $27.55 $25.90 $27.45 $25.09 19,232
2017-01-24 $25.00 $25.95 $25.00 $25.90 $23.67 14,619
2017-01-23 $24.80 $25.10 $24.70 $25.00 $22.85 3,288
2017-01-20 $25.00 $25.00 $24.75 $24.75 $22.62 2,359
2017-01-19 $25.30 $25.30 $24.85 $25.10 $22.94 6,141
2017-01-18 $25.90 $25.95 $25.25 $25.35 $23.17 70,350
2017-01-17 $26.20 $26.20 $25.80 $25.90 $23.67 5,326
2017-01-13 $26.05 $26.30 $26.05 $26.20 $23.95 8,247
2017-01-12 $26.10 $26.20 $26.00 $26.05 $23.81 7,564
2017-01-11 $25.80 $26.28 $25.60 $26.10 $23.86 23,318
2017-01-10 $25.65 $25.90 $25.60 $25.70 $23.49 17,477
2017-01-09 $25.70 $25.85 $25.45 $25.65 $23.44 19,374
2017-01-06 $25.80 $25.95 $25.45 $25.60 $23.40 11,534
2017-01-05 $25.65 $25.95 $25.65 $25.75 $23.54 6,165
2017-01-04 $25.55 $25.85 $25.55 $25.75 $23.54 4,566
2017-01-03 $25.25 $25.60 $25.25 $25.45 $23.26 13,726
2016-12-30 $25.55 $25.55 $25.25 $25.25 $23.08 3,491
2016-12-29 $25.35 $25.50 $25.30 $25.50 $23.31 8,470
2016-12-28 $25.25 $25.40 $25.25 $25.35 $23.17 15,956
2016-12-27 $25.35 $25.55 $25.35 $25.40 $23.11 2,387
2016-12-23 $25.25 $25.45 $25.20 $25.40 $23.11 8,125
2016-12-22 $25.70 $25.70 $25.35 $25.45 $23.16 8,910
2016-12-21 $26.05 $26.05 $25.65 $25.85 $23.52 5,997
2016-12-20 $25.85 $26.15 $25.85 $26.00 $23.66 28,829
2016-12-19 $26.10 $26.25 $25.80 $25.85 $23.52 32,691
2016-12-16 $26.40 $26.49 $26.20 $26.30 $23.93 7,425
2016-12-15 $27.00 $27.00 $26.40 $26.50 $24.11 13,130
2016-12-14 $27.50 $27.50 $27.05 $27.10 $24.66 10,731
2016-12-13 $26.90 $27.68 $26.90 $27.55 $25.07 25,547
2016-12-12 $26.70 $26.95 $26.60 $26.95 $24.52 15,213
2016-12-09 $26.85 $26.90 $26.64 $26.80 $24.39 9,982
2016-12-08 $26.80 $26.95 $26.70 $26.90 $24.48 11,900
2016-12-07 $26.80 $26.95 $26.70 $26.80 $24.39 11,586
2016-12-06 $27.05 $27.10 $26.55 $26.80 $24.39 13,442
2016-12-05 $27.15 $27.50 $26.95 $27.15 $24.71 30,579
2016-12-02 $27.10 $27.30 $26.90 $27.10 $24.66 16,335
2016-12-01 $26.70 $27.70 $26.70 $27.20 $24.75 23,482
2016-11-30 $26.60 $26.90 $26.50 $26.65 $24.25 21,189
2016-11-29 $26.10 $26.65 $25.85 $26.45 $24.07 7,891
2016-11-28 $26.55 $26.55 $26.05 $26.30 $23.93 14,422
2016-11-25 $26.85 $26.85 $26.55 $26.55 $24.16 5,950
2016-11-23 $26.35 $26.90 $26.10 $26.75 $24.34 29,696
2016-11-22 $25.80 $26.45 $25.80 $26.45 $24.07 24,575
2016-11-21 $25.40 $25.80 $25.35 $25.70 $23.39 20,153
2016-11-18 $25.55 $25.55 $25.15 $25.25 $22.98 9,427
2016-11-17 $25.35 $25.80 $25.35 $25.65 $23.34 6,362
2016-11-16 $25.70 $25.80 $25.25 $25.40 $23.11 16,198
2016-11-15 $25.20 $25.80 $25.20 $25.75 $23.43 28,241
2016-11-14 $25.20 $25.40 $25.05 $25.40 $23.11 29,018
2016-11-11 $25.25 $25.25 $25.05 $25.20 $22.93 20,308
2016-11-10 $23.95 $25.55 $23.95 $25.30 $23.02 64,106
2016-11-09 $21.50 $24.35 $21.50 $24.30 $22.11 124,159
2016-11-08 $21.70 $21.73 $21.55 $21.73 $19.77 6,050
2016-11-07 $21.70 $22.00 $21.70 $21.70 $19.75 8,879
2016-11-04 $22.55 $22.55 $21.65 $21.75 $19.79 6,067
2016-11-03 $22.45 $22.70 $22.35 $22.50 $20.47 7,240
2016-11-02 $22.50 $22.70 $22.40 $22.55 $20.52 6,123
2016-11-01 $22.20 $22.55 $22.20 $22.50 $20.47 10,820
2016-10-31 $22.00 $22.35 $21.90 $22.30 $20.29 6,981
2016-10-28 $22.33 $22.36 $21.98 $22.07 $20.08 6,909
2016-10-27 $22.40 $22.41 $22.27 $22.34 $20.33 7,751
2016-10-26 $22.52 $22.52 $22.36 $22.41 $20.39 3,815
2016-10-25 $22.49 $22.55 $22.47 $22.55 $20.52 1,178
2016-10-24 $22.67 $22.67 $22.36 $22.45 $20.43 1,702
2016-10-21 $22.80 $22.80 $22.34 $22.61 $20.57 18,221
2016-10-20 $23.09 $23.29 $22.77 $22.96 $20.89 36,470
2016-10-19 $23.43 $23.66 $23.12 $23.22 $21.13 9,718
2016-10-18 $23.72 $23.75 $23.34 $23.43 $21.32 13,399
2016-10-17 $23.23 $23.50 $23.23 $23.42 $21.31 7,097
2016-10-14 $23.50 $23.62 $23.31 $23.35 $21.25 9,328
2016-10-13 $23.11 $23.65 $23.10 $23.33 $21.23 29,661
2016-10-12 $23.44 $23.44 $23.27 $23.32 $21.22 11,372
2016-10-11 $23.59 $23.61 $23.35 $23.49 $21.37 13,669
2016-10-10 $23.44 $23.79 $23.44 $23.74 $21.60 3,364
2016-10-07 $23.43 $23.53 $23.20 $23.41 $21.30 13,205
2016-10-06 $23.45 $23.55 $23.38 $23.54 $21.42 4,664
2016-10-05 $23.24 $23.51 $23.16 $23.47 $21.36 19,722
2016-10-04 $23.33 $23.33 $22.94 $23.15 $21.07 8,407
2016-10-03 $23.31 $23.42 $23.16 $23.23 $21.14 17,449
2016-09-30 $23.20 $23.75 $23.12 $23.52 $21.40 16,360
2016-09-29 $23.48 $23.56 $23.19 $23.23 $21.14 8,893
2016-09-28 $22.93 $23.65 $22.93 $23.64 $21.51 7,994
2016-09-27 $22.62 $22.89 $22.61 $22.87 $20.71 10,053
2016-09-26 $23.34 $23.34 $22.72 $22.75 $20.60 37,278
2016-09-23 $23.58 $23.71 $23.25 $23.33 $21.13 7,800
2016-09-22 $23.62 $23.80 $23.55 $23.67 $21.44 25,655
2016-09-21 $23.13 $23.54 $23.08 $23.51 $21.29 16,223
2016-09-20 $22.74 $23.08 $22.70 $22.90 $20.74 25,087
2016-09-19 $22.98 $22.98 $22.41 $22.61 $20.48 30,115
2016-09-16 $22.85 $22.85 $22.71 $22.74 $20.59 4,671
2016-09-15 $23.02 $23.17 $22.93 $22.97 $20.80 8,059
2016-09-14 $22.98 $22.99 $22.81 $22.93 $20.77 6,895
2016-09-13 $23.06 $23.06 $22.89 $22.89 $20.73 8,026
2016-09-12 $22.98 $23.39 $22.85 $23.25 $21.06 6,878
2016-09-09 $23.52 $23.52 $23.03 $23.03 $20.86 37,130
2016-09-08 $24.16 $24.16 $23.76 $23.77 $21.53 5,353
2016-09-07 $24.43 $24.52 $24.10 $24.23 $21.94 8,924
2016-09-06 $24.15 $24.57 $24.15 $24.49 $22.18 17,476
2016-09-02 $24.03 $24.84 $23.95 $24.26 $21.97 17,142
2016-09-01 $23.75 $23.95 $23.55 $23.86 $21.61 19,466
2016-08-31 $23.41 $24.10 $23.41 $23.82 $21.57 48,289
2016-08-30 $23.54 $23.66 $23.43 $23.55 $21.33 30,975
2016-08-29 $23.66 $23.73 $23.47 $23.63 $21.40 11,222
2016-08-26 $23.89 $24.06 $23.58 $23.66 $21.43 21,485
2016-08-25 $23.29 $23.89 $23.29 $23.85 $21.60 14,674
2016-08-24 $23.57 $23.77 $23.37 $23.51 $21.29 12,129
2016-08-23 $23.67 $23.94 $23.45 $23.66 $21.43 9,179
2016-08-22 $23.76 $23.76 $23.38 $23.65 $21.42 10,881
2016-08-19 $24.03 $24.09 $23.64 $23.82 $21.57 9,873
2016-08-18 $24.11 $24.35 $23.88 $24.16 $21.88 9,277
2016-08-17 $23.81 $24.14 $23.48 $24.07 $21.80 72,450
2016-08-16 $23.29 $23.47 $23.28 $23.39 $21.18 5,214
2016-08-15 $23.58 $23.58 $23.28 $23.34 $21.14 35,832
2016-08-12 $23.12 $23.39 $23.12 $23.34 $21.14 15,261
2016-08-11 $23.09 $23.25 $23.08 $23.18 $20.99 12,004
2016-08-10 $22.68 $23.12 $22.66 $23.05 $20.88 21,991
2016-08-09 $22.22 $22.63 $22.18 $22.52 $20.40 20,524
2016-08-08 $22.68 $22.76 $22.09 $22.16 $20.07 56,868
2016-08-05 $23.00 $23.13 $22.70 $22.72 $20.58 122,525
2016-08-04 $24.36 $24.36 $23.27 $23.32 $21.12 92,495
2016-08-03 $24.81 $25.09 $24.52 $24.93 $22.58 27,877
2016-08-02 $25.22 $25.41 $24.78 $24.83 $22.49 11,142
2016-08-01 $25.43 $25.43 $25.15 $25.33 $22.94 12,048
2016-07-29 $25.72 $25.77 $25.46 $25.46 $23.06 18,715
2016-07-28 $25.36 $25.84 $25.29 $25.73 $23.30 6,977
2016-07-27 $25.53 $25.83 $25.31 $25.51 $23.10 12,839
2016-07-26 $24.95 $25.66 $24.95 $25.64 $23.22 7,471
2016-07-25 $25.22 $25.28 $24.82 $25.04 $22.68 20,485
2016-07-22 $25.35 $25.36 $24.80 $25.35 $22.96 28,235
2016-07-21 $25.38 $25.62 $25.15 $25.29 $22.90 20,684
2016-07-20 $24.98 $25.80 $24.98 $25.40 $23.00 9,798
2016-07-19 $25.10 $25.17 $24.86 $25.04 $22.68 17,579
2016-07-18 $25.50 $25.50 $25.10 $25.18 $22.80 4,103
2016-07-15 $25.68 $25.68 $25.40 $25.54 $23.13 11,447
2016-07-14 $25.89 $26.10 $25.57 $25.76 $23.33 11,805
2016-07-13 $25.32 $25.96 $25.21 $25.93 $23.48 8,476
2016-07-12 $25.05 $25.43 $25.05 $25.25 $22.87 5,128
2016-07-11 $24.41 $24.93 $24.35 $24.89 $22.54 40,806
2016-07-08 $24.15 $24.31 $24.13 $24.31 $22.02 31,450
2016-07-07 $24.22 $24.52 $23.93 $24.07 $21.80 4,275
2016-07-06 $23.93 $24.26 $23.78 $24.19 $21.91 5,134
2016-07-05 $24.35 $24.36 $24.08 $24.08 $21.81 13,320
2016-07-01 $24.31 $24.74 $24.25 $24.52 $22.21 22,446
2016-06-30 $23.92 $24.24 $23.90 $24.23 $21.94 4,398
2016-06-29 $24.37 $24.37 $23.96 $23.96 $21.70 5,783
2016-06-28 $23.74 $24.17 $23.74 $24.16 $21.88 17,103
2016-06-27 $24.54 $24.62 $23.30 $23.47 $21.16 17,999
2016-06-24 $24.91 $25.36 $24.75 $24.79 $22.35 10,232
2016-06-23 $25.84 $26.11 $25.59 $26.05 $23.48 22,124
2016-06-22 $25.77 $25.92 $25.44 $25.44 $22.93 5,271
2016-06-21 $26.30 $26.30 $25.71 $25.77 $23.23 6,345
2016-06-20 $25.45 $26.07 $25.45 $26.03 $23.46 34,748
2016-06-17 $25.44 $25.49 $25.16 $25.19 $22.71 5,941
2016-06-16 $25.07 $25.35 $24.81 $25.35 $22.85 16,673
2016-06-15 $25.42 $25.58 $25.27 $25.33 $22.83 29,162
2016-06-14 $25.77 $25.77 $25.19 $25.32 $22.82 22,939
2016-06-13 $25.52 $26.07 $25.32 $25.83 $23.28 11,063
2016-06-10 $26.13 $26.33 $25.67 $25.82 $23.28 8,579
2016-06-09 $26.32 $26.54 $26.16 $26.51 $23.90 8,543
2016-06-08 $26.38 $26.68 $26.38 $26.57 $23.95 8,633
2016-06-07 $26.01 $26.41 $26.01 $26.24 $23.65 12,620
2016-06-06 $25.85 $26.10 $25.75 $26.08 $23.51 18,484
2016-06-03 $25.84 $26.09 $25.44 $25.75 $23.21 21,598
2016-06-02 $25.95 $26.30 $25.95 $26.21 $23.63 4,863
2016-06-01 $26.15 $26.25 $25.88 $26.23 $23.65 17,898
2016-05-31 $26.25 $26.43 $26.00 $26.24 $23.65 30,583
2016-05-27 $25.94 $26.32 $25.80 $26.26 $23.67 17,571
2016-05-26 $25.84 $26.12 $25.84 $25.97 $23.41 15,108
2016-05-25 $25.00 $25.70 $25.00 $25.65 $23.12 11,273
2016-05-24 $24.80 $25.35 $24.80 $24.98 $22.52 5,725
2016-05-23 $24.85 $25.17 $24.70 $24.70 $22.27 20,364
2016-05-20 $24.75 $24.96 $24.67 $24.83 $22.38 6,578
2016-05-19 $24.60 $24.72 $24.26 $24.65 $22.22 3,806
2016-05-18 $25.14 $25.30 $24.73 $24.80 $22.36 4,370
2016-05-17 $25.36 $25.59 $25.01 $25.16 $22.68 17,188
2016-05-16 $25.26 $25.60 $25.24 $25.50 $22.99 19,204
2016-05-13 $25.19 $25.42 $24.97 $25.13 $22.65 20,692
2016-05-12 $25.55 $25.74 $24.76 $24.84 $22.39 8,457
2016-05-11 $25.43 $25.75 $25.43 $25.67 $23.14 3,272
2016-05-10 $25.11 $25.75 $25.11 $25.52 $23.01 4,024
2016-05-09 $25.20 $25.35 $24.82 $25.08 $22.61 11,869
2016-05-06 $24.47 $25.38 $24.47 $25.38 $22.88 14,531
2016-05-05 $24.78 $24.78 $24.38 $24.61 $22.18 4,059
2016-05-04 $24.88 $24.88 $24.36 $24.68 $22.25 12,205
2016-05-03 $25.10 $25.10 $24.71 $25.04 $22.57 22,650
2016-05-02 $25.78 $25.78 $25.25 $25.39 $22.89 4,937
2016-04-29 $25.92 $25.99 $25.53 $25.62 $23.10 10,715
2016-04-28 $25.65 $26.05 $25.65 $25.85 $23.30 9,581
2016-04-27 $25.48 $25.80 $25.48 $25.72 $23.19 8,519
2016-04-26 $25.43 $25.60 $25.40 $25.54 $23.02 4,364
2016-04-25 $25.48 $25.55 $25.36 $25.41 $22.91 14,791
2016-04-22 $25.85 $26.07 $25.44 $25.50 $22.99 4,667
2016-04-21 $26.61 $26.61 $25.71 $25.75 $23.21 6,808
2016-04-20 $26.04 $26.87 $25.87 $26.72 $24.09 11,963
2016-04-19 $25.83 $26.36 $25.83 $26.07 $23.50 9,405
2016-04-18 $25.67 $25.85 $25.43 $25.70 $23.17 28,289
2016-04-15 $25.17 $26.10 $25.17 $25.89 $23.34 43,234
2016-04-14 $25.18 $25.31 $24.18 $25.23 $22.74 41,795
2016-04-13 $25.80 $25.98 $25.53 $25.59 $23.07 4,042
2016-04-12 $25.70 $25.87 $25.41 $25.87 $23.32 9,095
2016-04-11 $25.38 $25.70 $25.38 $25.63 $23.10 20,060
2016-04-08 $25.00 $25.36 $25.00 $25.36 $22.86 23,034
2016-04-07 $25.00 $25.00 $24.71 $24.86 $22.41 12,436
2016-04-06 $24.98 $25.19 $24.89 $25.05 $22.58 10,376
2016-04-05 $24.71 $25.03 $24.65 $24.81 $22.36 9,694
2016-04-04 $25.00 $25.28 $24.84 $25.18 $22.70 13,519
2016-04-01 $24.96 $25.09 $24.64 $24.93 $22.47 9,878
2016-03-31 $26.11 $26.44 $25.18 $25.36 $22.86 28,531
2016-03-30 $23.70 $26.23 $23.70 $26.09 $23.52 96,893
2016-03-29 $23.53 $24.57 $23.53 $24.44 $22.03 5,769
2016-03-28 $23.61 $23.80 $23.46 $23.76 $21.32 27,901
2016-03-24 $23.44 $23.65 $23.24 $23.63 $21.20 4,140
2016-03-23 $23.94 $23.94 $23.54 $23.69 $21.26 5,308
2016-03-22 $23.36 $24.24 $23.36 $24.08 $21.61 12,808
2016-03-21 $23.46 $23.62 $23.40 $23.46 $21.05 7,827
2016-03-18 $24.52 $24.61 $23.41 $23.57 $21.15 55,226
2016-03-17 $23.34 $24.54 $23.24 $24.46 $21.95 30,615
2016-03-16 $22.58 $23.28 $22.58 $23.17 $20.79 6,260
2016-03-15 $22.64 $22.68 $22.47 $22.62 $20.30 6,219
2016-03-14 $22.73 $23.13 $22.73 $22.88 $20.53 22,288
2016-03-11 $22.95 $23.12 $22.79 $22.86 $20.51 12,826
2016-03-10 $22.66 $22.84 $22.37 $22.67 $20.34 8,934
2016-03-09 $22.18 $22.60 $22.16 $22.54 $20.23 7,065
2016-03-08 $23.03 $23.03 $22.11 $22.12 $19.85 7,178
2016-03-07 $22.51 $23.58 $22.51 $23.22 $20.84 11,448
2016-03-04 $22.44 $22.69 $22.41 $22.61 $20.29 9,008
2016-03-03 $21.62 $22.43 $21.62 $22.36 $20.06 15,134
2016-03-02 $21.41 $21.62 $21.31 $21.51 $19.30 8,027
2016-03-01 $20.89 $21.61 $20.89 $21.61 $19.39 16,718
2016-02-29 $21.60 $21.65 $20.71 $20.88 $18.74 9,876
2016-02-26 $21.68 $21.68 $21.13 $21.51 $19.30 21,063
2016-02-25 $22.09 $22.10 $21.32 $22.03 $19.77 26,612
2016-02-24 $22.04 $22.26 $21.91 $22.23 $19.95 9,476
2016-02-23 $22.50 $22.71 $22.41 $22.41 $20.11 4,139
2016-02-22 $22.77 $23.16 $22.62 $22.67 $20.34 9,552
2016-02-19 $22.67 $22.67 $22.32 $22.50 $20.19 7,155
2016-02-18 $23.48 $23.48 $22.82 $22.83 $20.49 10,981
2016-02-17 $23.26 $23.49 $23.17 $23.37 $20.97 7,619
2016-02-16 $22.91 $23.13 $22.27 $22.97 $20.61 27,565
2016-02-12 $22.76 $22.92 $22.36 $22.37 $20.07 12,171
2016-02-11 $21.96 $22.54 $21.72 $22.51 $20.20 10,662
2016-02-10 $22.92 $23.18 $22.36 $22.45 $20.14 10,508
2016-02-09 $23.06 $23.25 $22.74 $22.96 $20.60 8,502
2016-02-08 $23.71 $23.87 $22.96 $23.28 $20.89 17,309
2016-02-05 $24.09 $24.32 $23.92 $24.06 $21.59 10,313
2016-02-04 $23.51 $24.30 $23.51 $24.12 $21.64 15,067
2016-02-03 $23.05 $23.60 $22.75 $23.51 $21.10 21,526
2016-02-02 $24.05 $24.05 $22.53 $22.74 $20.41 12,202
2016-02-01 $24.02 $24.53 $23.43 $24.49 $21.98 25,418
2016-01-29 $23.95 $24.43 $23.93 $24.34 $21.84 4,665
2016-01-28 $23.65 $24.02 $23.45 $23.85 $21.40 11,303
2016-01-27 $23.01 $23.59 $22.80 $23.27 $20.88 16,474
2016-01-26 $22.58 $23.25 $22.58 $23.19 $20.81 12,493
2016-01-25 $23.25 $23.25 $22.43 $22.51 $20.20 30,391
2016-01-22 $22.77 $23.53 $22.73 $23.47 $21.06 10,176
2016-01-21 $21.85 $22.37 $21.60 $22.27 $19.98 18,606
2016-01-20 $21.75 $22.06 $21.14 $21.95 $19.70 24,784
2016-01-19 $22.07 $22.41 $21.96 $21.96 $19.71 10,852
2016-01-15 $21.71 $22.00 $21.43 $21.77 $19.53 8,580
2016-01-14 $21.97 $22.38 $21.62 $22.30 $20.01 10,112
2016-01-13 $22.52 $22.60 $21.67 $21.94 $19.69 8,252
2016-01-12 $22.34 $22.56 $22.05 $22.50 $20.19 18,071
2016-01-11 $22.81 $22.81 $21.99 $22.16 $19.88 31,312
2016-01-08 $22.79 $23.06 $22.62 $22.62 $20.30 10,096
2016-01-07 $22.94 $23.04 $22.71 $22.78 $20.44 19,571
2016-01-06 $23.35 $23.42 $23.08 $23.30 $20.91 26,998
2016-01-05 $24.08 $24.22 $23.66 $23.70 $21.27 8,632
2016-01-04 $24.21 $24.27 $23.74 $24.15 $21.67 12,606
2015-12-31 $25.06 $25.06 $24.67 $24.79 $22.24 9,033
2015-12-30 $25.15 $25.18 $24.90 $25.11 $22.53 5,490
2015-12-29 $24.99 $25.31 $24.99 $25.25 $22.66 21,532
2015-12-28 $25.89 $25.89 $24.88 $24.88 $22.23 2,222
2015-12-24 $25.06 $25.42 $25.06 $25.28 $22.59 5,797
2015-12-23 $25.24 $25.29 $24.95 $25.18 $22.50 11,128
2015-12-22 $24.90 $25.16 $24.84 $25.10 $22.43 4,147
2015-12-21 $24.73 $25.06 $24.47 $24.99 $22.33 22,909
2015-12-18 $24.95 $24.98 $24.45 $24.65 $22.03 17,276
2015-12-17 $25.08 $25.12 $24.82 $25.06 $22.39 3,859
2015-12-16 $24.93 $25.38 $24.52 $25.26 $22.57 8,681
2015-12-15 $24.65 $25.10 $24.37 $24.93 $22.28 32,321
2015-12-14 $24.79 $24.97 $24.54 $24.60 $21.98 19,743
2015-12-11 $25.27 $25.31 $24.75 $24.89 $22.24 7,806
2015-12-10 $25.28 $25.81 $25.28 $25.67 $22.94 5,161
2015-12-09 $25.29 $25.48 $24.84 $25.36 $22.66 11,920
2015-12-08 $25.55 $25.55 $24.95 $25.42 $22.72 7,556
2015-12-07 $25.95 $25.97 $25.37 $25.88 $23.13 23,056
2015-12-04 $26.19 $26.33 $25.82 $26.08 $23.31 5,085
2015-12-03 $26.31 $26.34 $25.88 $26.28 $23.48 15,152
2015-12-02 $26.28 $26.43 $25.99 $26.28 $23.48 26,939
2015-12-01 $25.93 $26.59 $25.83 $26.44 $23.63 30,752
2015-11-30 $25.83 $26.36 $25.80 $25.88 $23.13 26,289
2015-11-27 $25.66 $25.84 $25.66 $25.81 $23.06 1,272
2015-11-25 $25.35 $25.80 $25.35 $25.73 $22.99 15,751
2015-11-24 $24.99 $25.50 $24.99 $25.34 $22.64 8,566
2015-11-23 $24.74 $25.15 $24.74 $25.05 $22.38 8,121
2015-11-20 $25.13 $25.17 $24.75 $24.80 $22.16 10,393
2015-11-19 $24.76 $25.17 $24.76 $25.11 $22.44 8,476
2015-11-18 $24.93 $25.10 $24.68 $24.91 $22.26 19,138
2015-11-17 $25.00 $25.02 $24.80 $24.93 $22.28 9,617
2015-11-16 $24.28 $25.01 $24.28 $24.95 $22.30 31,120
2015-11-13 $24.50 $24.61 $24.24 $24.44 $21.84 7,289
2015-11-12 $24.90 $24.90 $24.49 $24.66 $22.04 11,116
2015-11-11 $25.14 $25.18 $24.91 $25.17 $22.49 7,776
2015-11-10 $24.67 $25.25 $24.67 $25.22 $22.54 16,728
2015-11-09 $25.04 $25.17 $24.85 $24.98 $22.32 27,622
2015-11-06 $24.91 $25.15 $24.63 $25.11 $22.44 10,870
2015-11-05 $24.50 $25.12 $24.44 $25.05 $22.38 25,641
2015-11-04 $25.11 $25.11 $24.69 $24.94 $22.29 10,666
2015-11-03 $24.94 $25.22 $24.75 $25.21 $22.53 3,643
2015-11-02 $25.09 $25.15 $24.55 $25.00 $22.34 26,158
2015-10-30 $24.88 $25.17 $24.85 $25.09 $22.42 8,812
2015-10-29 $24.89 $25.14 $24.85 $24.87 $22.22 12,878
2015-10-28 $24.41 $25.24 $24.41 $25.14 $22.47 12,291
2015-10-27 $24.85 $24.85 $24.17 $24.36 $21.77 10,643
2015-10-26 $25.60 $25.80 $25.02 $25.03 $22.37 11,509
2015-10-23 $25.40 $25.72 $25.32 $25.51 $22.80 7,438
2015-10-22 $24.93 $25.43 $24.93 $25.41 $22.71 19,371
2015-10-21 $25.48 $25.55 $24.92 $24.92 $22.27 19,057
2015-10-20 $24.62 $25.47 $24.62 $25.41 $22.71 27,499
2015-10-19 $24.41 $24.73 $24.33 $24.65 $22.03 19,877
2015-10-16 $24.95 $24.95 $24.60 $24.61 $21.99 6,885
2015-10-15 $24.63 $25.01 $24.63 $24.88 $22.23 16,251
2015-10-14 $24.67 $24.99 $24.50 $24.65 $22.03 19,074
2015-10-13 $24.85 $24.91 $24.56 $24.72 $22.09 13,597
2015-10-12 $25.18 $25.18 $24.62 $24.83 $22.19 6,098
2015-10-09 $25.24 $25.40 $24.92 $25.20 $22.52 18,826
2015-10-08 $23.95 $25.03 $23.95 $25.00 $22.34 18,873
2015-10-07 $23.36 $24.22 $23.36 $24.04 $21.48 67,803
2015-10-06 $22.87 $23.40 $22.87 $23.38 $20.89 5,996
2015-10-05 $22.39 $23.02 $22.39 $22.94 $20.50 72,142
2015-10-02 $21.89 $22.36 $21.80 $22.26 $19.89 30,048
2015-10-01 $22.03 $22.40 $21.98 $22.09 $19.74 11,401
2015-09-30 $21.85 $22.08 $21.57 $21.90 $19.57 10,437
2015-09-29 $21.97 $21.99 $21.66 $21.75 $19.44 20,790
2015-09-28 $22.67 $22.76 $21.99 $22.03 $19.69 13,776
2015-09-25 $22.87 $23.05 $22.72 $22.92 $20.38 10,269
2015-09-24 $23.01 $23.01 $22.34 $22.72 $20.21 11,888
2015-09-23 $23.34 $23.43 $23.08 $23.24 $20.67 21,821
2015-09-22 $22.75 $23.41 $22.75 $23.36 $20.78 11,499
2015-09-21 $23.00 $23.18 $22.81 $23.04 $20.49 29,026
2015-09-18 $22.83 $23.16 $22.82 $22.88 $20.35 17,802
2015-09-17 $23.79 $24.22 $22.84 $23.07 $20.52 17,515
2015-09-16 $23.09 $23.93 $23.08 $23.90 $21.26 20,874
2015-09-15 $22.89 $22.89 $22.54 $22.82 $20.30 5,591
2015-09-14 $22.54 $22.90 $22.43 $22.86 $20.33 12,913
2015-09-11 $22.83 $22.96 $22.47 $22.52 $20.03 13,397
2015-09-10 $22.77 $23.08 $22.77 $22.98 $20.44 9,873
2015-09-09 $23.41 $23.41 $22.77 $22.81 $20.29 32,716
2015-09-08 $23.03 $23.42 $23.03 $23.15 $20.59 53,584

Stantec Inc (STN) News Headlines

Recent Stantec Inc (STN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.