Takeda Pharmaceutical Company (TAK)

Exchange: NYSE

$13.53 ($-0.12) -0.88%

Data as of Dec. 2, 2021

Dec. 2, 2021
Takeda Pharmaceutical Company - Daily Information
Click for more stock information on Takeda Pharmaceutical Company.
Daily Information Data
Date Dec. 2, 2021
Open $13.60
Previous Close $13.53
High $13.63
Low $13.42
Adjusted Open $13.60
Previous Adjusted Close $13.53
Adjusted High $13.63
Adjusted Low $13.42

About Takeda Pharmaceutical Company (TAK)

Takeda Pharmaceutical Company Limited ( TSE: 4502/NYSE: TAK ) is a global, values-based, R&D-driven biopharmaceutical leader headquartered in Japan, committed to discover and deliver life-transforming treatments, guided by our commitment to patients, our people and the planet. Takeda focuses its R&D efforts on four therapeutic areas: Oncology, Rare Genetics and Hematology, Neuroscience, and Gastroenterology (GI). We also make targeted R&D investments in Plasma-Derived Therapies and Vaccines. We are focusing on developing highly innovative medicines that contribute to making a difference in people’s lives by advancing the frontier of new treatment options and leveraging our enhanced collaborative R&D engine and capabilities to create a robust, modality-diverse pipeline. Our employees are committed to improving quality of life for patients and to working with our partners in health care in approximately 80 countries and regions.

Historical Stock Data for Takeda Pharmaceutical Company (TAK)
Date Open High Low Close Adj.Close Volume
2021-11-26 $13.60 $13.63 $13.42 $13.53 $13.53 4,098,748
2021-11-24 $13.64 $13.71 $13.55 $13.65 $13.65 3,045,247
2021-11-23 $13.82 $13.85 $13.74 $13.79 $13.79 2,263,664
2021-11-22 $13.90 $13.92 $13.81 $13.81 $13.81 2,292,625
2021-11-19 $14.06 $14.06 $13.97 $14.01 $14.01 2,409,618
2021-11-18 $14.07 $14.10 $13.99 $14.08 $14.08 2,402,863
2021-11-17 $14.04 $14.07 $13.92 $14.05 $14.05 2,308,468
2021-11-16 $14.32 $14.32 $14.09 $14.11 $14.11 4,174,367
2021-11-15 $14.43 $14.53 $14.39 $14.41 $14.41 1,887,738
2021-11-12 $14.35 $14.46 $14.30 $14.42 $14.42 1,708,147
2021-11-11 $14.28 $14.30 $14.19 $14.19 $14.19 938,345
2021-11-10 $14.34 $14.38 $14.22 $14.23 $14.23 1,776,823
2021-11-09 $14.42 $14.51 $14.39 $14.46 $14.46 1,484,850
2021-11-08 $14.25 $14.42 $14.25 $14.39 $14.39 1,712,379
2021-11-05 $14.26 $14.32 $14.21 $14.25 $14.25 1,486,989
2021-11-04 $14.29 $14.42 $14.20 $14.40 $14.40 3,452,195
2021-11-03 $14.25 $14.27 $14.15 $14.26 $14.26 1,991,361
2021-11-02 $14.22 $14.30 $14.20 $14.21 $14.21 1,652,770
2021-11-01 $14.08 $14.32 $14.08 $14.27 $14.27 2,358,278
2021-10-29 $14.15 $14.16 $13.99 $14.02 $14.02 2,128,638
2021-10-28 $14.10 $14.57 $13.98 $14.11 $14.11 4,432,104
2021-10-27 $13.91 $13.94 $13.81 $13.82 $13.82 1,918,978
2021-10-26 $14.01 $14.01 $13.84 $13.86 $13.86 2,002,300
2021-10-25 $14.07 $14.07 $13.94 $14.03 $14.03 1,747,149
2021-10-22 $14.03 $14.10 $13.97 $14.07 $14.07 1,496,991
2021-10-21 $14.10 $14.11 $13.95 $14.02 $14.02 1,538,989
2021-10-20 $14.13 $14.21 $14.13 $14.14 $14.14 1,959,619
2021-10-19 $13.93 $14.10 $13.93 $14.10 $14.10 2,184,804
2021-10-18 $14.02 $14.03 $13.91 $13.96 $13.96 2,777,959
2021-10-15 $14.13 $14.17 $14.02 $14.10 $14.10 4,040,423
2021-10-14 $14.22 $14.25 $14.17 $14.19 $14.19 2,241,006
2021-10-13 $14.16 $14.21 $14.07 $14.16 $14.16 4,422,843
2021-10-12 $14.25 $14.27 $14.03 $14.10 $14.10 4,563,378
2021-10-11 $14.33 $14.35 $14.21 $14.22 $14.22 2,700,763
2021-10-08 $14.35 $14.38 $14.23 $14.25 $14.25 3,659,461
2021-10-07 $14.43 $14.60 $14.34 $14.37 $14.37 6,808,962
2021-10-06 $14.98 $14.99 $14.11 $14.31 $14.31 12,057,684
2021-10-05 $16.10 $16.15 $16.04 $16.08 $16.08 2,133,820
2021-10-04 $16.31 $16.39 $16.10 $16.12 $16.12 2,186,926
2021-10-01 $16.37 $16.43 $16.27 $16.40 $16.40 2,105,856
2021-09-30 $16.43 $16.55 $16.38 $16.38 $16.38 3,260,356
2021-09-29 $16.50 $16.50 $16.30 $16.31 $16.31 2,160,314
2021-09-28 $16.87 $16.87 $16.60 $16.60 $16.60 1,366,628
2021-09-27 $16.93 $17.07 $16.89 $17.01 $17.01 1,013,513
2021-09-24 $17.02 $17.05 $16.88 $16.89 $16.89 1,699,634
2021-09-23 $17.04 $17.19 $17.01 $17.15 $17.15 751,949
2021-09-22 $17.19 $17.19 $16.98 $17.00 $17.00 1,503,214
2021-09-21 $17.21 $17.31 $17.16 $17.22 $17.22 1,883,317
2021-09-20 $16.96 $17.07 $16.91 $17.06 $17.06 1,973,442
2021-09-17 $17.20 $17.27 $17.09 $17.15 $17.15 2,684,199
2021-09-16 $17.07 $17.26 $17.02 $17.20 $17.20 2,285,432
2021-09-15 $16.85 $17.02 $16.85 $17.00 $17.00 2,587,252
2021-09-14 $16.89 $16.95 $16.75 $16.75 $16.75 1,104,059
2021-09-13 $16.94 $17.07 $16.90 $16.98 $16.98 1,458,097
2021-09-10 $17.04 $17.05 $16.88 $16.89 $16.89 1,525,866
2021-09-09 $17.03 $17.11 $16.98 $16.98 $16.98 1,863,242
2021-09-08 $17.20 $17.21 $17.08 $17.14 $17.14 2,143,739
2021-09-07 $16.95 $17.11 $16.95 $17.07 $17.07 1,541,879
2021-09-03 $16.90 $16.98 $16.85 $16.97 $16.97 1,289,483
2021-09-02 $16.81 $16.83 $16.67 $16.72 $16.72 1,390,226
2021-09-01 $16.84 $16.98 $16.82 $16.91 $16.91 1,554,242
2021-08-31 $16.62 $16.74 $16.58 $16.59 $16.59 1,476,272
2021-08-30 $16.58 $16.61 $16.54 $16.55 $16.55 1,206,379
2021-08-27 $16.61 $16.65 $16.54 $16.63 $16.63 1,382,721
2021-08-26 $16.71 $16.74 $16.62 $16.70 $16.70 1,684,024
2021-08-25 $16.82 $16.87 $16.70 $16.82 $16.82 1,065,317
2021-08-24 $16.92 $16.94 $16.86 $16.86 $16.86 1,378,364
2021-08-23 $16.84 $17.00 $16.82 $16.99 $16.99 1,234,029
2021-08-20 $16.61 $16.71 $16.60 $16.68 $16.68 966,440
2021-08-19 $16.50 $16.67 $16.48 $16.59 $16.59 1,583,082
2021-08-18 $16.67 $16.70 $16.53 $16.53 $16.53 1,080,971
2021-08-17 $16.58 $16.72 $16.56 $16.66 $16.66 2,130,316
2021-08-16 $16.60 $16.70 $16.55 $16.63 $16.63 2,135,736
2021-08-13 $16.57 $16.84 $16.54 $16.75 $16.75 1,518,122
2021-08-12 $16.47 $16.59 $16.44 $16.56 $16.56 1,257,648
2021-08-11 $16.48 $16.59 $16.34 $16.50 $16.50 2,755,405
2021-08-10 $16.28 $16.44 $16.25 $16.35 $16.35 1,824,542
2021-08-09 $16.30 $16.42 $16.29 $16.42 $16.42 1,349,533
2021-08-06 $16.50 $16.53 $16.28 $16.30 $16.30 1,311,118
2021-08-05 $16.50 $16.60 $16.45 $16.59 $16.59 1,076,870
2021-08-04 $16.56 $16.63 $16.48 $16.50 $16.50 1,981,823
2021-08-03 $16.73 $16.73 $16.50 $16.63 $16.63 2,358,741
2021-08-02 $16.77 $16.90 $16.72 $16.74 $16.74 2,548,387
2021-07-30 $16.82 $16.84 $16.40 $16.50 $16.50 3,076,039
2021-07-29 $17.13 $17.14 $16.89 $16.93 $16.93 2,698,892
2021-07-28 $16.84 $17.20 $16.79 $17.13 $17.13 2,460,385
2021-07-27 $16.75 $16.86 $16.69 $16.77 $16.77 1,359,560
2021-07-26 $16.79 $16.85 $16.69 $16.84 $16.84 2,129,789
2021-07-23 $16.83 $16.89 $16.80 $16.86 $16.86 914,041
2021-07-22 $16.90 $16.94 $16.79 $16.81 $16.81 1,032,715
2021-07-21 $16.99 $16.99 $16.83 $16.85 $16.85 1,480,721
2021-07-20 $17.02 $17.11 $16.96 $17.01 $17.01 1,860,899
2021-07-19 $16.83 $16.91 $16.78 $16.88 $16.88 1,871,250
2021-07-16 $17.00 $17.12 $16.86 $17.01 $17.01 1,324,185
2021-07-15 $17.08 $17.08 $16.93 $17.02 $17.02 1,426,572
2021-07-14 $17.02 $17.30 $17.02 $17.26 $17.26 2,263,396
2021-07-13 $16.75 $16.87 $16.72 $16.76 $16.76 1,583,735
2021-07-12 $16.75 $16.76 $16.67 $16.69 $16.69 1,071,107
2021-07-09 $16.63 $16.76 $16.59 $16.74 $16.74 1,519,254
2021-07-08 $16.48 $16.50 $16.36 $16.46 $16.46 1,378,338
2021-07-07 $16.58 $16.65 $16.51 $16.63 $16.63 930,711
2021-07-06 $16.77 $16.77 $16.50 $16.54 $16.54 1,326,033
2021-07-02 $16.85 $16.91 $16.80 $16.87 $16.87 1,529,375
2021-07-01 $16.80 $16.91 $16.76 $16.90 $16.90 1,694,268
2021-06-30 $16.83 $16.85 $16.73 $16.83 $16.83 2,176,139
2021-06-29 $16.79 $16.86 $16.78 $16.83 $16.83 2,617,294
2021-06-28 $16.97 $16.98 $16.88 $16.89 $16.89 1,446,064
2021-06-25 $16.88 $16.97 $16.88 $16.93 $16.93 750,420
2021-06-24 $16.74 $16.92 $16.74 $16.89 $16.89 2,092,825
2021-06-23 $16.83 $16.84 $16.66 $16.69 $16.69 2,528,630
2021-06-22 $16.92 $16.92 $16.76 $16.86 $16.86 2,034,769
2021-06-21 $16.60 $16.75 $16.58 $16.73 $16.73 2,594,988
2021-06-18 $16.75 $16.75 $16.49 $16.55 $16.55 4,901,241
2021-06-17 $17.00 $17.00 $16.83 $16.91 $16.91 3,346,571
2021-06-16 $17.18 $17.26 $16.97 $17.05 $17.05 3,244,900
2021-06-15 $17.33 $17.35 $17.14 $17.21 $17.21 2,122,149
2021-06-14 $17.09 $17.14 $17.05 $17.13 $17.13 1,886,911
2021-06-11 $17.28 $17.30 $17.16 $17.21 $17.21 1,256,284
2021-06-10 $17.13 $17.43 $17.11 $17.36 $17.36 1,625,200
2021-06-09 $16.88 $17.11 $16.88 $17.07 $17.07 1,966,579
2021-06-08 $16.90 $16.91 $16.69 $16.78 $16.78 1,530,463
2021-06-07 $16.73 $16.94 $16.71 $16.85 $16.85 1,296,915
2021-06-04 $16.76 $16.76 $16.68 $16.72 $16.72 2,276,205
2021-06-03 $16.70 $16.71 $16.55 $16.61 $16.61 2,479,123
2021-06-02 $16.53 $16.72 $16.52 $16.63 $16.63 4,232,273
2021-06-01 $16.85 $16.85 $16.67 $16.67 $16.67 2,496,876
2021-05-28 $17.05 $17.18 $17.05 $17.09 $17.09 1,232,220
2021-05-27 $17.30 $17.33 $17.20 $17.26 $17.26 2,320,839
2021-05-26 $17.19 $17.25 $17.13 $17.21 $17.21 1,975,777
2021-05-25 $17.26 $17.27 $17.11 $17.12 $17.12 2,366,379
2021-05-24 $17.33 $17.33 $17.22 $17.28 $17.28 1,472,180
2021-05-21 $17.45 $17.56 $17.40 $17.42 $17.42 2,942,774
2021-05-20 $17.28 $17.42 $17.23 $17.32 $17.32 2,257,811
2021-05-19 $17.15 $17.21 $17.05 $17.14 $17.14 3,001,986
2021-05-18 $17.26 $17.35 $17.24 $17.24 $17.24 1,427,771
2021-05-17 $17.17 $17.26 $17.15 $17.20 $17.20 1,487,044
2021-05-14 $17.02 $17.16 $17.02 $17.12 $17.12 1,867,912
2021-05-13 $16.80 $16.98 $16.78 $16.94 $16.94 2,573,925
2021-05-12 $16.76 $17.01 $16.76 $16.84 $16.84 2,097,951
2021-05-11 $16.84 $16.92 $16.36 $16.71 $16.71 2,731,813
2021-05-10 $17.09 $17.14 $16.93 $16.96 $16.96 3,211,128
2021-05-07 $16.80 $16.99 $16.75 $16.87 $16.87 2,418,011
2021-05-06 $16.64 $16.69 $16.46 $16.62 $16.62 3,357,382
2021-05-05 $16.72 $16.72 $16.60 $16.60 $16.60 1,424,584
2021-05-04 $16.82 $16.82 $16.58 $16.61 $16.61 1,371,278
2021-05-03 $16.74 $16.90 $16.73 $16.84 $16.84 2,081,919
2021-04-30 $16.73 $16.83 $16.58 $16.70 $16.70 2,159,790
2021-04-29 $16.82 $16.82 $16.56 $16.69 $16.69 1,828,601
2021-04-28 $16.70 $16.84 $16.67 $16.78 $16.78 1,702,732
2021-04-27 $16.90 $16.91 $16.77 $16.86 $16.86 1,692,492
2021-04-26 $17.10 $17.18 $16.91 $17.01 $17.01 2,036,203
2021-04-23 $17.06 $17.09 $16.95 $17.06 $17.06 2,025,567
2021-04-22 $17.13 $17.13 $16.93 $17.02 $17.02 2,024,032
2021-04-21 $16.70 $16.96 $16.70 $16.92 $16.92 2,547,311
2021-04-20 $16.85 $16.90 $16.72 $16.84 $16.84 2,369,912
2021-04-19 $16.98 $17.10 $16.90 $16.96 $16.96 2,406,780
2021-04-16 $17.12 $17.15 $17.00 $17.08 $17.08 2,174,089
2021-04-15 $17.09 $17.29 $17.07 $17.20 $17.20 3,438,688
2021-04-14 $17.00 $17.19 $17.00 $17.06 $17.06 2,291,814
2021-04-13 $17.10 $17.12 $16.94 $17.00 $17.00 2,306,753
2021-04-12 $17.18 $17.27 $17.12 $17.15 $17.15 1,762,670
2021-04-09 $17.08 $17.25 $17.06 $17.25 $17.25 1,928,290
2021-04-08 $17.08 $17.14 $16.99 $17.05 $17.05 5,030,118
2021-04-07 $17.48 $17.57 $17.29 $17.34 $17.34 4,837,193
2021-04-06 $17.81 $17.91 $17.71 $17.85 $17.85 3,843,688
2021-04-05 $18.24 $18.28 $18.11 $18.20 $18.20 2,338,549
2021-04-01 $18.45 $18.70 $18.41 $18.64 $18.64 2,799,801
2021-03-31 $18.16 $18.34 $17.97 $18.26 $18.26 3,465,714
2021-03-30 $18.49 $18.49 $18.31 $18.35 $18.35 2,432,828
2021-03-29 $18.94 $19.03 $18.69 $18.78 $18.37 3,248,518
2021-03-26 $19.23 $19.26 $19.03 $19.18 $18.76 2,014,216
2021-03-25 $19.02 $19.25 $19.02 $19.23 $18.81 2,056,867
2021-03-24 $19.30 $19.37 $19.16 $19.26 $18.84 2,472,181
2021-03-23 $19.64 $19.68 $19.30 $19.37 $18.95 3,035,637
2021-03-22 $19.70 $19.97 $19.70 $19.90 $19.47 2,061,842
2021-03-19 $19.45 $19.89 $19.45 $19.81 $19.38 5,191,746
2021-03-18 $19.43 $19.53 $19.29 $19.30 $18.88 2,112,889
2021-03-17 $19.31 $19.57 $19.29 $19.52 $19.10 3,166,814
2021-03-16 $18.93 $19.03 $18.88 $18.91 $18.50 2,533,464
2021-03-15 $18.69 $18.90 $18.65 $18.87 $18.46 2,233,053
2021-03-12 $18.32 $18.46 $18.28 $18.44 $18.04 1,296,285
2021-03-11 $18.37 $18.62 $18.35 $18.53 $18.13 1,912,690
2021-03-10 $18.43 $18.60 $18.38 $18.53 $18.13 2,514,577
2021-03-09 $18.31 $18.42 $18.15 $18.22 $17.83 2,935,409
2021-03-08 $17.90 $18.32 $17.87 $18.10 $17.71 3,950,657
2021-03-05 $17.55 $17.55 $17.06 $17.47 $17.09 3,246,189
2021-03-04 $17.63 $17.78 $17.29 $17.44 $17.06 5,281,211
2021-03-03 $17.59 $17.79 $17.53 $17.71 $17.33 5,169,356
2021-03-02 $17.27 $17.39 $17.18 $17.24 $16.87 3,809,998
2021-03-01 $16.93 $17.03 $16.90 $16.98 $16.61 3,582,234
2021-02-26 $16.87 $16.96 $16.57 $16.71 $16.35 4,776,997
2021-02-25 $17.07 $17.15 $16.68 $16.75 $16.39 3,569,119
2021-02-24 $16.98 $17.29 $16.98 $17.22 $16.85 3,951,066
2021-02-23 $17.00 $17.17 $16.78 $17.15 $16.78 6,228,993
2021-02-22 $17.46 $17.50 $17.26 $17.35 $16.97 3,062,071
2021-02-19 $17.53 $17.67 $17.42 $17.67 $17.29 5,106,235
2021-02-18 $17.47 $17.64 $17.25 $17.47 $17.09 3,410,692
2021-02-17 $17.51 $17.58 $17.34 $17.53 $17.15 3,789,360
2021-02-16 $17.60 $17.69 $17.54 $17.55 $17.17 3,256,372
2021-02-12 $17.48 $17.61 $17.47 $17.54 $17.16 3,227,342
2021-02-11 $17.56 $17.62 $17.40 $17.53 $17.15 2,889,090
2021-02-10 $17.83 $17.84 $17.40 $17.53 $17.15 2,240,096
2021-02-09 $17.51 $17.80 $17.51 $17.71 $17.33 3,069,310
2021-02-08 $17.27 $17.44 $17.24 $17.42 $17.04 3,030,388
2021-02-05 $17.38 $17.43 $17.17 $17.18 $16.81 4,915,828
2021-02-04 $17.59 $17.66 $17.19 $17.20 $16.83 3,013,413
2021-02-03 $17.55 $17.58 $17.37 $17.43 $17.05 3,789,737
2021-02-02 $17.65 $17.66 $17.42 $17.45 $17.07 3,449,144
2021-02-01 $17.83 $17.85 $17.65 $17.75 $17.37 4,746,940
2021-01-29 $17.88 $18.03 $17.54 $17.63 $17.25 4,345,830
2021-01-28 $17.82 $18.11 $17.73 $17.95 $17.56 5,832,849
2021-01-27 $18.03 $18.04 $17.45 $17.55 $17.17 7,401,032
2021-01-26 $18.54 $18.54 $18.16 $18.18 $17.79 9,190,177
2021-01-25 $18.27 $18.95 $18.21 $18.37 $17.97 16,124,153
2021-01-22 $17.37 $18.18 $17.29 $18.13 $17.74 14,476,269
2021-01-21 $17.41 $17.52 $17.25 $17.30 $16.92 4,589,089
2021-01-20 $17.47 $17.69 $17.43 $17.58 $17.20 4,463,977
2021-01-19 $17.47 $17.52 $17.38 $17.44 $17.06 3,993,045
2021-01-15 $17.50 $17.51 $17.25 $17.44 $17.06 4,126,997
2021-01-14 $17.92 $18.03 $17.84 $17.90 $17.51 2,499,842
2021-01-13 $18.10 $18.12 $17.93 $18.06 $17.67 3,303,722
2021-01-12 $18.39 $18.50 $18.22 $18.27 $17.87 4,620,088
2021-01-11 $18.28 $18.58 $18.18 $18.32 $17.92 4,793,375
2021-01-08 $17.99 $18.37 $17.90 $18.25 $17.85 4,656,962
2021-01-07 $17.86 $17.97 $17.72 $17.90 $17.51 2,367,447
2021-01-06 $17.70 $17.97 $17.70 $17.90 $17.51 1,862,948
2021-01-05 $17.89 $17.92 $17.72 $17.83 $17.44 1,572,631
2021-01-04 $18.20 $18.24 $17.90 $17.99 $17.60 2,732,469
2020-12-31 $18.29 $18.29 $18.11 $18.20 $17.81 1,176,532
2020-12-30 $18.29 $18.35 $18.16 $18.18 $17.79 1,724,526
2020-12-29 $18.46 $18.49 $18.28 $18.33 $17.93 2,605,576
2020-12-28 $17.95 $18.31 $17.89 $18.14 $17.75 4,531,457
2020-12-24 $18.13 $18.17 $18.02 $18.11 $17.72 1,882,647
2020-12-23 $18.33 $18.41 $18.28 $18.28 $17.88 1,379,947
2020-12-22 $18.47 $18.50 $18.35 $18.46 $18.06 1,451,383
2020-12-21 $18.63 $18.70 $18.38 $18.60 $18.20 1,987,289
2020-12-18 $18.87 $19.10 $18.81 $18.88 $18.47 2,437,278
2020-12-17 $18.71 $18.84 $18.68 $18.77 $18.36 1,756,033
2020-12-16 $18.58 $18.67 $18.44 $18.54 $18.14 1,793,559
2020-12-15 $18.70 $18.80 $18.45 $18.78 $18.37 2,001,474
2020-12-14 $18.90 $19.10 $18.83 $18.84 $18.43 2,290,878
2020-12-11 $18.62 $18.99 $18.62 $18.79 $18.38 2,122,151
2020-12-10 $18.69 $18.87 $18.60 $18.78 $18.37 1,681,492
2020-12-09 $18.84 $18.87 $18.61 $18.68 $18.28 2,563,715
2020-12-08 $18.61 $19.04 $18.60 $18.97 $18.56 2,449,344
2020-12-07 $18.61 $18.92 $18.53 $18.77 $18.36 1,925,685
2020-12-04 $18.55 $18.76 $18.55 $18.75 $18.34 815,427
2020-12-03 $18.34 $18.50 $18.34 $18.41 $18.01 723,580
2020-12-02 $18.24 $18.47 $18.20 $18.34 $17.94 1,057,937
2020-12-01 $17.97 $18.01 $17.87 $17.98 $17.59 1,317,396
2020-11-30 $18.01 $18.04 $17.72 $17.83 $17.44 1,160,891
2020-11-27 $17.89 $18.01 $17.86 $17.97 $17.58 500,242
2020-11-25 $17.52 $17.72 $17.51 $17.72 $17.34 1,036,600
2020-11-24 $17.55 $17.69 $17.52 $17.61 $17.23 904,488
2020-11-23 $17.60 $17.76 $17.54 $17.61 $17.23 998,569
2020-11-20 $17.60 $17.62 $17.47 $17.55 $17.17 735,604
2020-11-19 $17.33 $17.49 $17.29 $17.45 $17.07 650,802
2020-11-18 $17.47 $17.54 $17.37 $17.38 $17.00 1,053,339
2020-11-17 $17.12 $17.38 $17.12 $17.37 $16.99 1,309,560
2020-11-16 $17.54 $17.56 $17.14 $17.25 $16.88 890,887
2020-11-13 $17.06 $17.34 $17.06 $17.29 $16.92 693,103
2020-11-12 $16.97 $17.10 $16.85 $16.88 $16.51 869,881
2020-11-11 $17.25 $17.42 $17.22 $17.30 $16.92 1,486,930
2020-11-10 $16.95 $17.19 $16.90 $17.08 $16.71 1,069,143
2020-11-09 $17.07 $17.15 $16.79 $16.79 $16.43 1,175,982
2020-11-06 $16.71 $16.79 $16.65 $16.70 $16.34 864,043
2020-11-05 $16.73 $16.93 $16.71 $16.87 $16.50 1,333,006
2020-11-04 $16.14 $16.44 $16.03 $16.31 $15.96 2,003,327
2020-11-03 $15.94 $15.98 $15.78 $15.84 $15.50 1,474,639
2020-11-02 $15.65 $15.77 $15.62 $15.74 $15.40 1,305,795
2020-10-30 $15.64 $15.64 $15.30 $15.39 $15.06 1,745,758
2020-10-29 $16.60 $16.62 $15.90 $15.95 $15.60 1,785,025
2020-10-28 $16.22 $16.38 $16.09 $16.10 $15.75 1,659,204
2020-10-27 $16.66 $16.69 $16.52 $16.55 $16.19 1,209,276
2020-10-26 $16.54 $16.59 $16.46 $16.58 $16.22 978,522
2020-10-23 $16.64 $16.68 $16.55 $16.66 $16.30 710,744
2020-10-22 $16.64 $16.68 $16.52 $16.64 $16.28 749,598
2020-10-21 $16.68 $16.81 $16.68 $16.76 $16.40 953,219
2020-10-20 $16.72 $16.75 $16.57 $16.67 $16.31 1,006,504
2020-10-19 $16.92 $16.93 $16.73 $16.75 $16.39 1,120,344
2020-10-16 $16.80 $16.80 $16.66 $16.67 $16.31 1,112,667
2020-10-15 $17.10 $17.11 $16.84 $16.89 $16.52 1,236,845
2020-10-14 $17.39 $17.44 $17.33 $17.43 $17.05 786,545
2020-10-13 $17.55 $17.56 $17.34 $17.39 $17.01 1,566,541
2020-10-12 $17.90 $17.94 $17.77 $17.89 $17.50 1,277,484
2020-10-09 $17.75 $17.95 $17.65 $17.80 $17.41 1,991,266
2020-10-08 $17.50 $17.77 $17.34 $17.77 $17.38 1,894,985
2020-10-07 $17.34 $17.40 $17.17 $17.29 $16.92 813,937
2020-10-06 $17.53 $17.68 $17.47 $17.47 $17.09 1,228,670
2020-10-05 $17.20 $17.37 $17.20 $17.33 $16.95 1,112,357
2020-10-02 $17.21 $17.27 $17.15 $17.16 $16.79 1,389,079
2020-10-01 $17.79 $17.82 $17.46 $17.65 $17.27 1,857,331
2020-09-30 $17.75 $17.93 $17.68 $17.84 $17.45 1,027,290
2020-09-29 $18.45 $18.45 $18.03 $18.14 $17.75 1,696,195
2020-09-28 $18.83 $19.00 $18.81 $18.99 $18.58 1,051,597
2020-09-25 $18.43 $18.55 $18.32 $18.53 $18.13 968,017
2020-09-24 $18.62 $18.68 $18.50 $18.53 $18.13 1,386,873
2020-09-23 $18.66 $18.78 $18.55 $18.60 $18.20 1,176,060
2020-09-22 $18.48 $18.66 $18.39 $18.59 $18.19 1,115,242
2020-09-21 $18.54 $18.55 $18.30 $18.48 $18.08 1,229,704
2020-09-18 $18.96 $18.99 $18.66 $18.71 $18.30 3,371,857
2020-09-17 $18.73 $18.85 $18.69 $18.84 $18.43 796,473
2020-09-16 $18.67 $18.84 $18.67 $18.73 $18.32 1,034,398
2020-09-15 $18.39 $18.47 $18.31 $18.42 $18.02 555,164
2020-09-14 $18.43 $18.45 $18.33 $18.37 $17.97 839,392
2020-09-11 $18.32 $18.43 $18.26 $18.34 $17.94 889,585
2020-09-10 $18.07 $18.23 $17.97 $17.98 $17.59 877,618
2020-09-09 $18.01 $18.17 $17.95 $18.06 $17.67 694,961
2020-09-08 $17.94 $18.13 $17.81 $17.97 $17.58 945,269
2020-09-04 $18.07 $18.12 $17.74 $18.05 $17.66 1,106,985
2020-09-03 $18.44 $18.44 $18.06 $18.12 $17.73 954,947
2020-09-02 $18.41 $18.58 $18.35 $18.58 $18.18 755,351
2020-09-01 $18.67 $18.69 $18.44 $18.55 $18.15 1,164,108
2020-08-31 $18.64 $19.20 $18.49 $18.61 $18.21 948,477
2020-08-28 $18.88 $18.91 $18.70 $18.78 $18.37 839,811
2020-08-27 $18.87 $18.90 $18.72 $18.78 $18.37 1,098,781
2020-08-26 $18.89 $19.00 $18.77 $18.99 $18.58 620,970
2020-08-25 $19.06 $19.08 $18.70 $18.88 $18.47 1,671,379
2020-08-24 $19.22 $19.67 $19.06 $19.19 $18.77 2,066,716
2020-08-21 $18.86 $18.91 $18.74 $18.84 $18.43 826,724
2020-08-20 $18.86 $18.94 $18.80 $18.91 $18.50 934,439
2020-08-19 $19.00 $19.15 $18.89 $18.96 $18.55 993,291
2020-08-18 $18.88 $18.98 $18.79 $18.86 $18.45 636,927
2020-08-17 $18.59 $18.82 $18.47 $18.82 $18.41 636,163
2020-08-14 $18.53 $18.57 $18.46 $18.49 $18.09 498,014
2020-08-13 $18.58 $18.61 $18.47 $18.55 $18.15 612,316
2020-08-12 $18.64 $18.82 $18.63 $18.69 $18.28 913,306
2020-08-11 $18.68 $18.75 $18.47 $18.49 $18.09 962,792
2020-08-10 $18.25 $18.30 $18.13 $18.19 $17.80 1,102,546
2020-08-07 $18.40 $18.40 $18.10 $18.15 $17.76 796,258
2020-08-06 $18.20 $18.28 $18.11 $18.19 $17.80 617,130
2020-08-05 $18.49 $18.58 $18.41 $18.43 $18.03 560,292
2020-08-04 $18.37 $18.48 $18.27 $18.37 $17.97 762,718
2020-08-03 $18.36 $18.59 $18.31 $18.52 $18.12 815,234
2020-07-31 $18.45 $18.52 $18.14 $18.20 $17.81 916,874
2020-07-30 $18.16 $18.19 $17.84 $18.16 $17.77 1,476,436
2020-07-29 $17.98 $18.34 $17.95 $18.28 $17.88 2,075,888
2020-07-28 $17.92 $17.95 $17.78 $17.87 $17.48 2,151,609
2020-07-27 $17.89 $17.97 $17.80 $17.97 $17.58 1,129,844
2020-07-24 $17.39 $17.45 $17.29 $17.42 $17.04 1,051,759
2020-07-23 $17.44 $17.49 $17.33 $17.35 $16.97 799,203
2020-07-22 $17.60 $17.61 $17.43 $17.44 $17.06 403,521
2020-07-21 $17.78 $17.83 $17.61 $17.63 $17.25 802,775
2020-07-20 $17.65 $17.88 $17.65 $17.76 $17.37 978,256
2020-07-17 $17.31 $17.40 $17.26 $17.36 $16.98 749,672
2020-07-16 $17.45 $17.45 $17.17 $17.24 $16.87 921,914
2020-07-15 $17.48 $17.56 $17.41 $17.50 $17.12 759,657
2020-07-14 $17.10 $17.36 $17.10 $17.33 $16.95 917,366
2020-07-13 $17.35 $17.37 $17.08 $17.10 $16.73 1,215,751
2020-07-10 $17.27 $17.30 $17.16 $17.27 $16.90 500,468
2020-07-09 $17.31 $17.43 $17.16 $17.28 $16.91 1,480,979
2020-07-08 $17.46 $17.53 $17.38 $17.48 $17.10 661,331
2020-07-07 $17.52 $17.63 $17.47 $17.49 $17.11 750,960
2020-07-06 $17.77 $17.79 $17.64 $17.66 $17.28 1,170,404
2020-07-02 $17.84 $17.90 $17.75 $17.79 $17.40 575,928
2020-07-01 $17.59 $17.72 $17.44 $17.64 $17.26 1,267,212
2020-06-30 $17.85 $17.96 $17.71 $17.93 $17.54 1,127,825
2020-06-29 $18.22 $18.22 $18.06 $18.11 $17.72 875,115
2020-06-26 $18.48 $18.49 $18.28 $18.34 $17.94 671,120
2020-06-25 $18.24 $18.49 $18.16 $18.48 $18.08 735,253
2020-06-24 $18.78 $18.78 $18.29 $18.32 $17.92 1,340,419
2020-06-23 $18.91 $20.00 $18.84 $19.02 $18.61 1,601,268
2020-06-22 $18.72 $18.87 $18.66 $18.85 $18.44 1,319,274
2020-06-19 $18.85 $18.93 $18.61 $18.61 $18.21 2,082,884
2020-06-18 $18.57 $18.87 $18.56 $18.77 $18.36 1,261,007
2020-06-17 $18.77 $18.83 $18.52 $18.64 $18.24 918,224
2020-06-16 $18.95 $19.30 $18.94 $19.17 $18.75 1,582,506
2020-06-15 $18.25 $18.50 $18.13 $18.38 $17.98 1,582,771
2020-06-12 $18.56 $18.72 $18.22 $18.47 $18.07 1,122,732
2020-06-11 $18.77 $18.77 $18.05 $18.32 $17.92 2,731,145
2020-06-10 $18.95 $19.03 $18.84 $18.93 $18.52 1,785,348
2020-06-09 $18.90 $18.94 $18.77 $18.92 $18.51 1,239,011
2020-06-08 $18.52 $18.82 $18.52 $18.78 $18.37 1,715,292
2020-06-05 $18.48 $18.71 $18.48 $18.58 $18.18 1,205,895
2020-06-04 $18.51 $18.60 $18.32 $18.40 $18.00 2,029,664
2020-06-03 $19.07 $19.11 $18.93 $19.05 $18.64 1,315,240
2020-06-02 $19.21 $19.35 $19.16 $19.21 $18.79 1,005,481
2020-06-01 $19.10 $19.27 $19.07 $19.21 $18.79 843,744
2020-05-29 $19.48 $19.53 $19.25 $19.50 $19.08 784,913
2020-05-28 $19.26 $19.41 $19.17 $19.22 $18.80 1,037,936
2020-05-27 $19.40 $19.40 $19.01 $19.27 $18.85 600,256
2020-05-26 $19.55 $19.55 $19.27 $19.40 $18.98 903,249
2020-05-22 $19.00 $19.00 $18.90 $18.93 $18.52 755,707
2020-05-21 $19.30 $19.31 $19.12 $19.17 $18.75 1,478,654
2020-05-20 $19.10 $19.22 $18.97 $19.09 $18.68 953,827
2020-05-19 $18.97 $19.03 $18.82 $18.83 $18.42 622,070
2020-05-18 $18.70 $19.03 $18.70 $18.97 $18.56 1,222,046
2020-05-15 $18.57 $18.76 $18.51 $18.59 $18.19 733,772
2020-05-14 $18.80 $18.80 $18.43 $18.67 $18.27 2,441,101
2020-05-13 $19.02 $19.25 $18.65 $18.76 $18.35 2,256,021
2020-05-12 $17.79 $17.94 $17.66 $17.69 $17.31 779,953
2020-05-11 $17.63 $17.70 $17.54 $17.67 $17.29 985,017
2020-05-08 $17.61 $17.69 $17.53 $17.65 $17.27 759,446
2020-05-07 $17.48 $17.63 $17.44 $17.51 $17.13 911,578
2020-05-06 $18.00 $18.03 $17.76 $17.80 $17.41 844,335
2020-05-05 $17.93 $18.05 $17.83 $17.88 $17.49 431,023
2020-05-04 $17.63 $17.77 $17.54 $17.76 $17.37 732,049
2020-05-01 $17.72 $17.90 $17.69 $17.82 $17.43 621,062
2020-04-30 $18.17 $18.19 $17.92 $17.94 $17.55 1,220,705
2020-04-29 $18.63 $18.75 $18.55 $18.65 $18.25 921,125
2020-04-28 $18.77 $18.79 $18.35 $18.37 $17.97 1,011,855
2020-04-27 $18.56 $18.78 $18.47 $18.65 $18.25 1,894,330
2020-04-24 $17.50 $17.66 $17.39 $17.56 $17.18 2,137,905
2020-04-23 $17.27 $17.42 $17.14 $17.14 $16.77 745,724
2020-04-22 $17.11 $17.17 $16.98 $17.08 $16.71 1,041,974
2020-04-21 $16.93 $17.04 $16.73 $16.88 $16.51 1,108,002
2020-04-20 $16.81 $17.20 $16.81 $16.90 $16.53 1,035,026
2020-04-17 $16.61 $16.88 $16.54 $16.80 $16.44 1,687,653
2020-04-16 $16.62 $16.66 $16.34 $16.51 $16.15 1,245,252
2020-04-15 $16.64 $16.76 $16.50 $16.73 $16.37 846,136
2020-04-14 $16.91 $17.06 $16.75 $16.85 $16.48 1,257,305
2020-04-13 $16.72 $16.78 $16.48 $16.71 $16.35 1,494,904
2020-04-09 $16.02 $16.27 $15.93 $16.05 $15.70 1,458,110
2020-04-08 $15.90 $16.12 $15.68 $16.06 $15.71 1,306,295
2020-04-07 $16.50 $16.50 $15.80 $15.85 $15.51 1,496,741
2020-04-06 $15.34 $15.52 $15.21 $15.50 $15.16 1,242,635
2020-04-03 $14.53 $14.71 $14.46 $14.59 $14.27 963,668
2020-04-02 $14.50 $14.79 $14.46 $14.73 $14.41 1,146,013
2020-04-01 $14.59 $14.92 $14.58 $14.78 $14.46 1,214,821
2020-03-31 $15.35 $15.36 $15.06 $15.18 $14.85 1,470,927
2020-03-30 $15.55 $15.67 $15.34 $15.63 $15.29 1,426,400
2020-03-27 $15.30 $15.65 $15.23 $15.45 $14.72 1,994,628
2020-03-26 $14.72 $15.16 $14.69 $14.99 $14.28 1,962,741
2020-03-25 $14.51 $14.98 $14.47 $14.83 $14.13 2,187,190
2020-03-24 $13.84 $13.99 $13.58 $13.90 $13.24 1,670,649
2020-03-23 $13.66 $13.67 $13.11 $13.34 $12.71 4,560,306
2020-03-20 $14.60 $14.60 $13.26 $13.27 $12.64 3,741,152
2020-03-19 $13.47 $14.21 $13.30 $14.03 $13.37 3,027,305
2020-03-18 $13.35 $13.49 $12.43 $13.02 $12.41 3,489,952
2020-03-17 $13.72 $14.12 $13.63 $14.01 $13.35 5,096,677
2020-03-16 $13.90 $14.02 $13.33 $13.40 $12.77 3,846,830
2020-03-13 $15.42 $15.46 $14.35 $14.92 $14.22 2,648,426
2020-03-12 $15.82 $15.82 $14.81 $15.09 $14.38 2,969,186
2020-03-11 $17.47 $17.49 $17.09 $17.15 $16.34 1,207,700
2020-03-10 $18.00 $18.04 $17.46 $17.90 $17.05 1,641,340
2020-03-09 $17.50 $17.80 $17.09 $17.51 $16.68 2,067,866
2020-03-06 $17.84 $18.03 $17.74 $18.02 $17.17 1,628,234
2020-03-05 $18.00 $18.07 $17.81 $17.88 $17.04 1,957,564
2020-03-04 $18.52 $18.53 $18.06 $18.46 $17.59 1,946,139
2020-03-03 $17.85 $18.10 $17.46 $17.51 $16.68 1,853,398
2020-03-02 $17.43 $18.01 $17.29 $17.86 $17.02 1,615,769
2020-02-28 $17.15 $17.31 $16.92 $17.30 $16.48 1,913,021
2020-02-27 $17.92 $17.97 $17.62 $17.63 $16.80 1,572,161
2020-02-26 $18.34 $18.39 $18.17 $18.21 $17.35 1,026,235
2020-02-25 $18.40 $18.40 $18.04 $18.13 $17.27 1,772,591
2020-02-24 $18.06 $18.38 $18.00 $18.28 $17.42 1,345,063
2020-02-21 $18.68 $18.84 $18.68 $18.79 $17.90 890,690
2020-02-20 $18.59 $18.72 $18.49 $18.57 $17.69 1,082,091
2020-02-19 $19.16 $19.16 $18.97 $19.01 $18.11 674,260
2020-02-18 $19.30 $19.30 $19.01 $19.14 $18.24 1,344,738
2020-02-14 $19.58 $19.69 $19.44 $19.44 $18.52 1,141,535
2020-02-13 $19.72 $19.73 $19.62 $19.66 $18.73 1,242,353
2020-02-12 $20.10 $20.11 $20.00 $20.09 $19.14 1,680,673
2020-02-11 $20.00 $20.11 $19.99 $20.06 $19.11 1,097,610
2020-02-10 $19.88 $19.94 $19.77 $19.93 $18.99 1,320,026
2020-02-07 $20.33 $20.42 $20.21 $20.22 $19.27 1,896,345
2020-02-06 $20.10 $20.33 $20.10 $20.31 $19.35 2,430,085
2020-02-05 $20.04 $20.05 $19.81 $19.97 $19.03 2,578,011
2020-02-04 $20.00 $20.33 $19.76 $19.98 $19.04 1,623,312
2020-02-03 $19.35 $19.41 $19.27 $19.36 $18.45 1,156,708
2020-01-31 $19.44 $19.44 $19.16 $19.23 $18.32 966,040
2020-01-30 $19.50 $19.63 $19.32 $19.61 $18.68 912,960
2020-01-29 $19.80 $19.84 $19.61 $19.62 $18.69 1,386,287
2020-01-28 $19.69 $19.86 $19.61 $19.78 $18.85 1,566,476
2020-01-27 $19.61 $19.78 $19.58 $19.73 $18.80 1,989,978
2020-01-24 $19.95 $20.02 $19.76 $19.83 $18.89 2,329,667
2020-01-23 $19.90 $20.05 $19.86 $20.02 $19.07 1,385,574
2020-01-22 $20.11 $20.11 $19.88 $19.92 $18.98 830,253
2020-01-21 $20.02 $20.20 $20.02 $20.10 $19.15 1,264,348
2020-01-17 $20.07 $20.12 $19.96 $20.01 $19.06 942,654
2020-01-16 $20.10 $20.10 $19.95 $20.06 $19.11 551,244
2020-01-15 $19.90 $20.09 $19.90 $20.02 $19.07 879,596
2020-01-14 $19.92 $20.00 $19.82 $19.98 $19.04 673,694
2020-01-13 $19.87 $20.03 $19.69 $19.95 $19.01 1,008,335
2020-01-10 $19.90 $20.09 $19.86 $19.92 $18.98 1,073,015
2020-01-09 $19.72 $19.83 $19.72 $19.79 $18.86 882,868
2020-01-08 $19.60 $19.71 $19.60 $19.63 $18.70 709,520
2020-01-07 $19.96 $19.96 $19.58 $19.60 $18.67 583,994
2020-01-06 $19.60 $19.81 $19.60 $19.78 $18.85 664,854
2020-01-03 $19.79 $19.85 $19.66 $19.80 $18.86 561,362
2020-01-02 $19.82 $19.92 $19.81 $19.92 $18.98 645,867
2019-12-31 $19.69 $19.76 $19.65 $19.73 $18.80 587,460
2019-12-30 $19.83 $19.84 $19.61 $19.66 $18.73 797,100
2019-12-27 $19.91 $19.94 $19.78 $19.84 $18.90 664,787
2019-12-26 $19.81 $19.89 $19.75 $19.79 $18.86 717,769
2019-12-24 $19.90 $19.98 $19.86 $19.97 $19.03 307,872
2019-12-23 $20.03 $20.07 $19.89 $20.02 $19.07 1,055,451
2019-12-20 $20.29 $20.29 $20.08 $20.08 $19.13 1,714,467
2019-12-19 $20.39 $20.48 $20.32 $20.45 $19.48 811,453
2019-12-18 $20.27 $20.43 $20.16 $20.30 $19.34 574,025
2019-12-17 $20.27 $20.32 $20.24 $20.30 $19.34 595,970
2019-12-16 $20.26 $20.34 $20.24 $20.25 $19.29 1,022,667
2019-12-13 $20.19 $20.29 $20.11 $20.23 $19.27 1,374,417
2019-12-12 $20.14 $20.43 $20.14 $20.32 $19.36 994,363
2019-12-11 $20.03 $20.10 $20.01 $20.07 $19.12 679,980
2019-12-10 $20.27 $20.32 $20.19 $20.25 $19.29 865,352
2019-12-09 $20.11 $20.16 $20.00 $20.05 $19.10 1,097,754
2019-12-06 $20.28 $20.29 $20.17 $20.26 $19.30 703,439
2019-12-05 $20.47 $20.49 $20.37 $20.44 $19.47 573,040
2019-12-04 $20.44 $20.53 $20.34 $20.47 $19.50 918,413
2019-12-03 $20.40 $20.41 $20.19 $20.38 $19.42 1,217,594
2019-12-02 $20.50 $20.60 $20.38 $20.56 $19.59 1,663,228
2019-11-29 $20.39 $20.40 $20.21 $20.30 $19.34 1,228,136
2019-11-27 $20.65 $20.80 $20.52 $20.55 $19.58 1,586,000
2019-11-26 $20.60 $20.77 $20.53 $20.72 $19.74 3,139,918
2019-11-25 $20.42 $20.47 $20.35 $20.44 $19.47 1,575,646
2019-11-22 $20.41 $20.48 $20.35 $20.38 $19.42 1,097,288
2019-11-21 $20.54 $20.55 $20.46 $20.50 $19.53 1,162,430
2019-11-20 $20.70 $20.82 $20.55 $20.59 $19.62 2,186,791
2019-11-19 $20.87 $20.93 $20.80 $20.83 $19.85 1,579,332
2019-11-18 $20.54 $20.75 $20.54 $20.64 $19.67 2,221,548
2019-11-15 $20.39 $20.48 $20.27 $20.37 $19.41 1,725,040
2019-11-14 $20.00 $20.09 $19.89 $20.01 $19.06 906,388
2019-11-13 $19.83 $20.06 $19.81 $20.03 $19.08 983,764
2019-11-12 $19.58 $19.67 $19.52 $19.62 $18.69 821,739
2019-11-11 $19.88 $19.88 $19.67 $19.73 $18.80 847,837
2019-11-08 $19.86 $20.07 $19.86 $20.07 $19.12 1,566,435
2019-11-07 $19.50 $19.61 $19.46 $19.55 $18.63 1,053,447
2019-11-06 $19.32 $19.45 $19.27 $19.34 $18.43 1,107,075
2019-11-05 $19.20 $19.32 $19.13 $19.27 $18.36 1,887,667
2019-11-04 $18.59 $18.72 $18.55 $18.58 $17.70 1,155,305
2019-11-01 $18.39 $18.66 $18.37 $18.66 $17.78 2,404,745
2019-10-31 $18.25 $18.34 $17.88 $17.97 $17.12 2,208,963
2019-10-30 $17.76 $18.07 $17.76 $18.07 $17.22 1,587,630
2019-10-29 $17.77 $17.86 $17.68 $17.72 $16.88 766,950
2019-10-28 $17.70 $17.70 $17.52 $17.60 $16.77 783,680
2019-10-25 $17.57 $17.76 $17.52 $17.72 $16.88 1,474,168
2019-10-24 $17.61 $17.67 $17.58 $17.63 $16.80 336,939
2019-10-23 $17.51 $17.65 $17.45 $17.59 $16.76 741,592
2019-10-22 $17.36 $17.66 $17.36 $17.55 $16.72 601,228
2019-10-21 $17.47 $17.58 $17.44 $17.53 $16.70 631,125
2019-10-18 $17.45 $17.45 $17.26 $17.35 $16.53 1,052,012
2019-10-17 $17.56 $17.65 $17.52 $17.53 $16.70 499,847
2019-10-16 $17.66 $17.70 $17.52 $17.61 $16.78 574,839
2019-10-15 $17.36 $17.64 $17.36 $17.63 $16.80 1,825,443
2019-10-14 $17.22 $17.26 $17.19 $17.25 $16.44 545,627
2019-10-11 $17.12 $17.40 $17.12 $17.29 $16.47 1,130,295
2019-10-10 $17.07 $17.27 $17.03 $17.08 $16.27 1,466,162
2019-10-09 $17.09 $17.23 $17.09 $17.17 $16.36 1,256,842
2019-10-08 $17.04 $17.18 $16.99 $16.99 $16.19 1,630,898
2019-10-07 $16.85 $16.99 $16.82 $16.88 $16.08 8,187,768
2019-10-04 $17.02 $17.06 $16.94 $16.98 $16.18 1,253,184
2019-10-03 $17.05 $17.19 $16.98 $17.06 $16.25 3,940,613
2019-10-02 $17.24 $17.31 $17.18 $17.29 $16.47 971,198
2019-10-01 $17.29 $17.42 $17.28 $17.34 $16.52 892,610
2019-09-30 $17.15 $17.21 $16.90 $17.20 $16.39 1,215,372
2019-09-27 $17.41 $17.49 $17.18 $17.34 $16.52 1,233,706
2019-09-26 $17.90 $17.99 $17.76 $17.80 $16.57 951,507
2019-09-25 $17.66 $17.80 $17.64 $17.77 $16.54 1,492,978
2019-09-24 $17.50 $17.72 $17.45 $17.51 $16.30 1,632,245
2019-09-23 $17.29 $17.50 $17.29 $17.49 $16.28 1,272,343
2019-09-20 $17.52 $17.59 $17.34 $17.39 $16.19 2,985,691
2019-09-19 $17.26 $17.41 $17.26 $17.35 $16.15 887,097
2019-09-18 $17.34 $17.35 $17.10 $17.20 $16.01 992,910
2019-09-17 $17.34 $17.42 $17.29 $17.40 $16.19 657,896
2019-09-16 $17.28 $17.41 $17.26 $17.33 $16.13 958,195
2019-09-13 $17.41 $17.51 $17.33 $17.38 $16.18 1,766,588
2019-09-12 $17.16 $17.28 $17.14 $17.18 $15.99 698,747
2019-09-11 $17.25 $17.42 $17.25 $17.40 $16.19 635,153
2019-09-10 $17.00 $17.10 $16.86 $17.07 $15.89 1,151,947
2019-09-09 $17.34 $17.34 $17.00 $17.06 $15.88 883,048
2019-09-06 $17.34 $17.34 $17.06 $17.24 $16.05 655,954
2019-09-05 $17.58 $17.62 $17.45 $17.48 $16.27 902,928
2019-09-04 $17.52 $17.65 $17.52 $17.60 $16.38 805,297
2019-09-03 $17.20 $17.45 $17.20 $17.38 $16.18 1,297,812
2019-08-30 $16.82 $16.99 $16.78 $16.86 $15.69 986,319
2019-08-29 $16.35 $16.61 $16.35 $16.56 $15.41 550,405
2019-08-28 $16.15 $16.52 $16.15 $16.43 $15.29 906,796
2019-08-27 $16.10 $16.34 $16.10 $16.15 $15.03 1,269,986
2019-08-26 $16.39 $16.45 $16.32 $16.35 $15.22 698,931
2019-08-23 $16.80 $16.80 $16.41 $16.46 $15.32 1,775,136
2019-08-22 $16.60 $16.75 $16.59 $16.60 $15.45 699,624
2019-08-21 $16.73 $16.73 $16.51 $16.51 $15.37 1,398,979
2019-08-20 $16.91 $16.91 $16.76 $16.77 $15.61 902,861
2019-08-19 $16.74 $16.82 $16.64 $16.80 $15.64 1,683,652
2019-08-16 $16.70 $16.79 $16.66 $16.72 $15.56 749,180
2019-08-15 $16.84 $16.92 $16.65 $16.86 $15.69 1,113,056
2019-08-14 $16.87 $17.01 $16.69 $16.76 $15.60 1,695,507
2019-08-13 $17.23 $17.43 $17.14 $17.37 $16.17 2,980,994
2019-08-12 $17.45 $17.61 $17.31 $17.40 $16.19 519,860
2019-08-09 $17.50 $17.74 $17.39 $17.66 $16.44 1,256,914
2019-08-08 $17.39 $17.57 $17.30 $17.47 $16.26 1,747,577
2019-08-07 $17.55 $17.79 $17.40 $17.69 $16.46 1,490,253
2019-08-06 $17.64 $17.98 $17.64 $17.92 $16.68 1,775,984
2019-08-05 $17.80 $17.82 $17.36 $17.37 $16.17 3,305,157
2019-08-02 $17.90 $18.06 $17.82 $17.94 $16.70 2,011,246
2019-08-01 $17.94 $18.01 $17.70 $17.83 $16.59 1,931,786
2019-07-31 $17.12 $17.89 $17.05 $17.60 $16.38 2,564,256
2019-07-30 $16.79 $16.85 $16.70 $16.77 $15.61 1,125,100
2019-07-29 $16.91 $16.97 $16.79 $16.93 $15.76 1,514,852
2019-07-26 $16.87 $16.98 $16.82 $16.86 $15.69 645,329
2019-07-25 $16.94 $17.01 $16.83 $16.83 $15.66 796,553
2019-07-24 $17.20 $17.20 $17.09 $17.18 $15.99 499,781
2019-07-23 $17.15 $17.31 $17.12 $17.25 $16.05 918,319
2019-07-22 $17.31 $17.31 $17.14 $17.16 $15.97 924,376
2019-07-19 $17.38 $17.44 $17.30 $17.38 $16.18 1,085,036
2019-07-18 $17.32 $17.40 $17.16 $17.40 $16.19 1,022,085
2019-07-17 $17.48 $17.55 $17.28 $17.39 $16.19 1,610,126
2019-07-16 $17.99 $18.04 $17.79 $17.86 $16.62 974,696
2019-07-15 $17.80 $18.09 $17.77 $17.99 $16.74 1,754,972
2019-07-12 $17.98 $17.98 $17.72 $17.79 $16.56 1,889,433
2019-07-11 $18.07 $18.16 $17.87 $17.97 $16.72 1,888,429
2019-07-10 $17.96 $18.00 $17.83 $17.95 $16.71 1,107,488
2019-07-09 $17.71 $17.89 $17.69 $17.83 $16.59 942,218
2019-07-08 $17.91 $17.91 $17.71 $17.79 $16.56 724,083
2019-07-05 $17.80 $17.86 $17.68 $17.84 $16.60 943,597
2019-07-03 $17.67 $17.79 $17.63 $17.72 $16.49 516,309
2019-07-02 $17.75 $17.75 $17.64 $17.69 $16.46 1,029,819
2019-07-01 $17.83 $17.94 $17.65 $17.65 $16.43 2,362,859
2019-06-28 $17.61 $17.78 $17.60 $17.70 $16.47 1,923,480
2019-06-27 $17.62 $17.64 $17.45 $17.57 $16.35 1,934,183
2019-06-26 $17.81 $17.87 $17.62 $17.69 $16.46 976,714
2019-06-25 $17.50 $17.72 $17.50 $17.59 $16.37 1,285,134
2019-06-24 $17.30 $17.43 $17.27 $17.41 $16.20 883,919
2019-06-21 $17.48 $17.61 $17.41 $17.45 $16.24 2,366,449
2019-06-20 $17.95 $17.96 $17.60 $17.66 $16.44 1,140,876
2019-06-19 $17.33 $17.84 $17.33 $17.82 $16.59 1,156,930
2019-06-18 $17.07 $17.34 $17.07 $17.22 $16.03 1,360,502
2019-06-17 $16.90 $17.17 $16.90 $17.07 $15.89 884,337
2019-06-14 $17.28 $17.32 $17.04 $17.09 $15.91 1,020,879
2019-06-13 $17.35 $17.39 $17.27 $17.35 $16.15 836,887
2019-06-12 $17.42 $17.64 $17.41 $17.60 $16.38 1,102,322
2019-06-11 $17.52 $17.60 $17.43 $17.55 $16.33 1,167,916
2019-06-10 $17.30 $17.50 $17.30 $17.41 $16.20 1,064,765
2019-06-07 $16.82 $17.17 $16.82 $17.11 $15.92 1,069,483
2019-06-06 $16.47 $16.74 $16.46 $16.63 $15.48 1,137,340
2019-06-05 $17.00 $17.00 $16.80 $16.83 $15.66 943,614
2019-06-04 $16.63 $16.98 $16.61 $16.95 $15.78 1,797,457
2019-06-03 $16.70 $16.70 $16.49 $16.58 $15.43 1,841,342
2019-05-31 $16.89 $16.98 $16.78 $16.97 $15.79 2,873,546
2019-05-30 $17.37 $17.38 $17.13 $17.24 $16.05 3,273,945
2019-05-29 $17.60 $17.72 $17.46 $17.69 $16.46 3,494,045
2019-05-28 $17.85 $17.95 $17.82 $17.91 $16.67 1,845,588
2019-05-24 $17.51 $17.76 $17.51 $17.71 $16.48 1,189,071
2019-05-23 $17.51 $17.51 $17.28 $17.43 $16.22 1,786,497
2019-05-22 $17.69 $17.69 $17.44 $17.48 $16.27 3,133,517
2019-05-21 $18.00 $18.00 $17.82 $17.92 $16.68 2,727,324
2019-05-20 $17.92 $18.11 $17.92 $18.01 $16.76 3,087,713
2019-05-17 $17.39 $17.60 $17.39 $17.47 $16.26 3,279,518
2019-05-16 $17.57 $17.61 $17.35 $17.38 $16.18 5,680,474
2019-05-15 $17.81 $18.03 $17.70 $18.03 $16.78 4,288,495
2019-05-14 $19.00 $19.00 $17.78 $17.92 $16.68 8,447,730
2019-05-13 $19.50 $19.61 $19.40 $19.49 $18.14 2,525,474
2019-05-10 $19.37 $19.85 $19.37 $19.78 $18.41 4,084,253
2019-05-09 $18.65 $19.08 $18.65 $19.05 $17.73 2,447,125
2019-05-08 $18.80 $18.80 $18.46 $18.62 $17.33 2,594,355
2019-05-07 $19.03 $19.13 $18.68 $18.70 $17.40 7,360,433
2019-05-06 $18.08 $18.40 $18.06 $18.36 $17.09 1,493,008
2019-05-03 $18.17 $18.38 $18.12 $18.35 $17.08 1,262,258
2019-05-02 $18.13 $18.21 $18.02 $18.12 $16.86 890,062
2019-05-01 $18.22 $18.34 $18.11 $18.22 $16.96 1,214,055
2019-04-30 $18.44 $18.44 $18.18 $18.28 $17.01 2,329,989
2019-04-29 $18.42 $18.48 $18.33 $18.39 $17.12 1,568,938
2019-04-26 $18.30 $18.48 $18.26 $18.40 $17.13 2,471,026
2019-04-25 $18.80 $18.80 $18.14 $18.18 $16.92 2,755,159
2019-04-24 $18.40 $18.48 $18.34 $18.39 $17.12 892,134
2019-04-23 $18.26 $18.44 $18.19 $18.41 $17.13 1,423,557
2019-04-22 $18.22 $18.36 $18.19 $18.26 $16.99 1,905,200
2019-04-18 $18.23 $18.30 $17.74 $18.15 $16.89 3,051,838
2019-04-17 $18.92 $19.00 $18.43 $18.48 $17.20 3,156,378
2019-04-16 $19.11 $19.11 $18.95 $18.96 $17.65 1,125,120
2019-04-15 $19.00 $19.10 $18.92 $18.93 $17.62 1,458,650
2019-04-12 $19.31 $19.34 $18.98 $19.04 $17.72 1,724,143
2019-04-11 $19.77 $19.77 $19.46 $19.53 $18.18 1,111,894
2019-04-10 $19.75 $19.86 $19.75 $19.81 $18.44 709,166
2019-04-09 $19.86 $19.96 $19.73 $19.75 $18.38 1,384,405
2019-04-08 $20.00 $20.02 $19.81 $19.81 $18.44 1,106,313
2019-04-05 $20.19 $20.19 $20.01 $20.10 $18.71 637,565
2019-04-04 $20.25 $20.32 $20.13 $20.23 $18.83 1,155,252
2019-04-03 $20.40 $20.59 $20.38 $20.40 $18.99 1,800,558
2019-04-02 $20.45 $20.45 $20.23 $20.28 $18.87 4,205,413
2019-04-01 $20.50 $20.76 $20.48 $20.49 $19.07 4,695,767
2019-03-29 $20.65 $20.65 $20.09 $20.37 $18.96 3,748,857
2019-03-28 $20.84 $20.92 $20.57 $20.65 $19.22 1,718,411
2019-03-27 $21.16 $21.38 $21.11 $21.27 $19.40 2,077,725
2019-03-26 $21.25 $21.32 $20.98 $21.16 $19.30 2,487,946
2019-03-25 $20.88 $20.98 $20.66 $20.76 $18.94 1,458,906
2019-03-22 $21.22 $21.38 $20.92 $20.94 $19.10 1,552,848
2019-03-21 $21.25 $21.60 $21.25 $21.52 $19.63 1,656,716
2019-03-20 $21.29 $21.61 $21.29 $21.43 $19.55 2,358,930
2019-03-19 $21.43 $21.49 $21.18 $21.26 $19.40 2,303,301
2019-03-18 $21.32 $21.48 $21.19 $21.27 $19.40 2,552,102
2019-03-15 $20.96 $21.51 $20.96 $21.22 $19.36 3,081,583
2019-03-14 $20.80 $20.88 $20.68 $20.83 $19.00 1,016,533
2019-03-13 $20.73 $20.90 $20.69 $20.90 $19.07 1,690,590
2019-03-12 $20.64 $20.81 $20.62 $20.72 $18.90 1,634,488
2019-03-11 $20.40 $20.69 $20.36 $20.63 $18.82 1,943,217
2019-03-08 $20.07 $20.27 $20.05 $20.24 $18.46 616,483
2019-03-07 $20.29 $20.33 $20.13 $20.17 $18.40 1,424,607
2019-03-06 $20.77 $20.77 $20.44 $20.51 $18.71 2,527,964
2019-03-05 $20.99 $21.07 $20.79 $20.96 $19.12 2,129,846
2019-03-04 $21.31 $21.58 $21.26 $21.48 $19.60 5,587,445
2019-03-01 $20.42 $20.50 $20.27 $20.41 $18.62 4,576,935
2019-02-28 $20.10 $20.23 $20.02 $20.06 $18.30 2,675,995
2019-02-27 $20.28 $20.29 $19.99 $20.02 $18.26 5,149,666
2019-02-26 $19.94 $20.04 $19.78 $19.99 $18.24 2,090,639
2019-02-25 $20.09 $20.18 $19.91 $19.96 $18.21 2,718,659
2019-02-22 $19.99 $20.01 $19.83 $19.98 $18.23 851,785
2019-02-21 $20.12 $20.18 $19.88 $19.94 $18.19 3,339,150
2019-02-20 $20.26 $20.38 $20.14 $20.16 $18.39 1,895,359
2019-02-19 $20.17 $20.34 $20.06 $20.25 $18.47 2,036,576
2019-02-15 $20.15 $20.46 $20.12 $20.46 $18.67 3,308,293
2019-02-14 $20.02 $20.16 $20.02 $20.11 $18.35 1,756,067
2019-02-13 $19.84 $20.14 $19.84 $20.00 $18.25 1,936,974
2019-02-12 $19.62 $19.90 $19.62 $19.83 $18.09 1,924,761
2019-02-11 $19.79 $19.89 $19.68 $19.78 $18.04 1,544,349
2019-02-08 $19.78 $19.82 $19.58 $19.75 $18.02 1,799,764
2019-02-07 $20.14 $20.20 $19.90 $20.00 $18.25 7,671,357
2019-02-06 $20.06 $20.16 $20.04 $20.12 $18.36 2,400,880
2019-02-05 $19.81 $19.83 $19.55 $19.68 $17.95 2,295,672
2019-02-04 $20.19 $20.35 $20.00 $20.23 $18.46 2,232,475
2019-02-01 $20.16 $20.62 $20.11 $20.25 $18.47 5,328,950
2019-01-31 $20.10 $20.10 $19.79 $19.97 $18.22 3,965,014
2019-01-30 $20.46 $20.47 $20.24 $20.38 $18.59 8,731,914
2019-01-29 $20.46 $20.48 $20.15 $20.20 $18.43 5,151,054
2019-01-28 $20.46 $20.64 $20.38 $20.57 $18.77 3,069,245
2019-01-25 $20.36 $20.63 $20.32 $20.56 $18.76 3,812,911
2019-01-24 $20.02 $20.20 $19.99 $20.20 $18.43 4,787,011
2019-01-23 $20.01 $20.10 $19.94 $19.95 $18.20 3,914,487
2019-01-22 $20.24 $20.26 $19.92 $20.09 $18.33 7,940,168
2019-01-18 $19.65 $19.86 $19.58 $19.78 $18.04 6,305,224
2019-01-17 $19.49 $19.74 $19.46 $19.63 $17.91 10,063,817
2019-01-16 $19.76 $19.91 $19.43 $19.50 $17.79 9,962,891
2019-01-15 $20.03 $20.13 $19.96 $20.07 $18.31 10,253,426
2019-01-14 $19.89 $20.11 $19.80 $20.08 $18.32 12,603,179
2019-01-11 $19.95 $20.17 $19.76 $20.02 $18.26 18,761,949
2019-01-10 $19.46 $19.62 $19.13 $19.13 $17.45 86,850
2019-01-09 $19.34 $19.50 $18.94 $19.21 $17.52 26,836
2019-01-08 $18.80 $19.41 $18.64 $19.00 $17.33 488,850
2019-01-07 $18.48 $18.75 $18.31 $18.58 $16.95 65,982
2019-01-04 $17.20 $18.02 $17.03 $17.79 $16.23 10,620,199
2019-01-03 $16.71 $16.71 $16.20 $16.70 $15.24 7,206,176
2019-01-02 $16.69 $16.82 $16.49 $16.82 $15.34 1,689,228
2018-12-31 $16.60 $17.18 $16.60 $16.82 $15.34 1,526,762
2018-12-28 $16.79 $16.90 $16.57 $16.74 $15.27 1,644,764
2018-12-27 $17.08 $17.08 $16.51 $16.95 $15.46 1,577,949
2018-12-26 $17.21 $17.38 $16.87 $17.26 $15.75 2,662,915
2018-12-24 $16.45 $17.20 $16.15 $16.64 $15.18 761,900
2018-12-21 $16.62 $16.92 $16.35 $16.59 $15.13 7,856,696
2018-12-20 $16.75 $16.90 $16.66 $16.74 $15.27 10,618,096
2018-12-19 $16.03 $16.07 $15.81 $15.93 $14.53 4,246,926
2018-12-18 $15.86 $15.90 $15.50 $15.64 $14.27 10,556,378
2018-12-17 $16.93 $16.94 $16.34 $16.50 $15.05 9,393,520
2018-12-14 $17.43 $17.78 $17.12 $17.17 $15.66 7,464,278
2018-12-13 $17.30 $17.46 $17.23 $17.44 $15.91 4,115,220
2018-12-12 $16.51 $16.74 $16.47 $16.70 $15.24 2,084,958
2018-12-11 $16.34 $16.44 $16.10 $16.26 $14.83 6,095,095
2018-12-10 $16.39 $16.52 $16.03 $16.28 $14.85 6,756,760
2018-12-07 $17.20 $17.20 $16.70 $16.79 $15.32 5,796,038
2018-12-06 $17.80 $17.95 $17.41 $17.83 $16.27 10,137,019
2018-12-04 $18.55 $18.60 $17.75 $17.80 $16.24 10,933,353
2018-12-03 $18.71 $18.71 $18.41 $18.57 $16.94 1,969,853
2018-11-30 $18.62 $18.91 $18.53 $18.80 $17.15 2,399,569
2018-11-29 $18.30 $18.45 $18.30 $18.38 $16.77 2,639,440
2018-11-28 $18.59 $18.70 $18.41 $18.63 $17.00 5,690,665
2018-11-27 $18.45 $18.45 $18.18 $18.44 $16.82 5,269,100
2018-11-26 $19.01 $19.23 $18.95 $19.00 $17.33 4,026,476
2018-11-23 $19.23 $19.23 $18.75 $18.99 $17.32 751,715
2018-11-21 $19.28 $19.36 $19.10 $19.22 $17.53 2,011,159
2018-11-20 $19.41 $19.69 $19.41 $19.57 $17.85 5,471,279
2018-11-19 $19.53 $19.60 $19.30 $19.49 $17.78 6,208,083
2018-11-16 $18.73 $19.05 $18.73 $18.93 $17.27 3,202,992
2018-11-15 $19.10 $19.31 $18.90 $19.23 $17.54 2,777,871
2018-11-14 $19.60 $19.60 $19.39 $19.53 $17.82 3,229,224
2018-11-13 $19.68 $19.77 $19.45 $19.68 $17.95 1,218,523
2018-11-12 $19.77 $19.89 $19.65 $19.80 $18.06 1,519,024
2018-11-09 $19.75 $19.95 $19.60 $19.80 $18.06 1,760,916
2018-11-08 $20.00 $20.49 $20.00 $20.33 $18.55 598,723
2018-11-07 $20.61 $20.76 $20.56 $20.70 $18.88 439,087
2018-11-06 $20.34 $20.40 $20.22 $20.40 $18.61 714,863
2018-11-05 $19.99 $20.18 $19.98 $20.13 $18.36 783,070
2018-11-02 $20.54 $20.54 $19.87 $20.04 $18.28 975,219
2018-11-01 $20.40 $20.65 $20.20 $20.50 $18.70 1,057,572
2018-10-31 $20.45 $21.15 $20.10 $21.10 $19.25 1,558,887
2018-10-30 $19.85 $20.24 $19.66 $20.20 $18.43 946,594
2018-10-29 $20.37 $20.37 $19.81 $20.06 $18.30 803,793
2018-10-26 $19.48 $19.55 $19.12 $19.42 $17.72 880,535
2018-10-25 $19.04 $19.58 $19.03 $19.45 $17.74 1,061,523
2018-10-24 $19.88 $20.15 $19.44 $19.46 $17.75 1,591,995
2018-10-23 $19.79 $20.25 $19.72 $20.07 $18.31 805,957
2018-10-22 $20.28 $20.38 $20.15 $20.22 $18.45 1,230,853
2018-10-19 $20.61 $20.69 $20.35 $20.37 $18.58 637,385
2018-10-18 $20.76 $20.95 $20.61 $20.66 $18.85 998,457
2018-10-17 $20.58 $20.79 $20.50 $20.68 $18.87 686,191
2018-10-16 $20.70 $20.70 $20.22 $20.45 $18.66 936,224
2018-10-15 $19.63 $19.82 $19.62 $19.79 $18.05 275,029
2018-10-12 $19.92 $19.92 $19.27 $19.53 $17.82 914,820
2018-10-11 $19.69 $19.78 $19.26 $19.44 $17.73 1,470,533
2018-10-10 $20.05 $20.07 $19.72 $19.75 $18.02 510,320
2018-10-09 $19.73 $20.01 $19.72 $19.98 $18.23 441,194
2018-10-08 $19.90 $19.95 $19.72 $19.95 $18.20 962,481
2018-10-05 $20.02 $20.05 $19.77 $19.90 $18.15 627,237
2018-10-04 $20.27 $20.42 $20.20 $20.26 $18.48 279,934
2018-10-03 $20.95 $21.00 $20.81 $20.85 $19.02 501,736
2018-10-02 $21.05 $21.05 $20.64 $20.76 $18.94 1,793,448
2018-10-01 $21.09 $21.09 $20.67 $20.72 $18.90 674,902
2018-09-28 $21.35 $21.44 $21.27 $21.37 $19.50 341,477
2018-09-27 $21.30 $21.72 $21.30 $21.66 $19.76 485,149
2018-09-26 $21.58 $21.94 $21.58 $21.69 $19.43 204,567
2018-09-25 $21.10 $21.22 $21.03 $21.09 $18.89 526,901
2018-09-24 $20.90 $20.99 $20.70 $20.70 $18.55 739,397
2018-09-21 $21.01 $21.08 $20.91 $20.96 $18.78 245,036
2018-09-20 $21.19 $21.25 $21.05 $21.16 $18.96 572,543
2018-09-19 $21.09 $21.14 $20.98 $20.98 $18.80 989,729
2018-09-18 $21.35 $21.46 $21.20 $21.41 $19.18 692,203
2018-09-17 $21.43 $21.49 $21.27 $21.38 $19.15 706,849
2018-09-14 $21.00 $21.95 $20.90 $21.61 $19.36 2,285,306
2018-09-13 $20.89 $20.89 $20.74 $20.80 $18.64 558,905
2018-09-12 $20.42 $20.73 $20.42 $20.66 $18.51 749,835
2018-09-11 $20.53 $20.55 $20.37 $20.46 $18.33 1,028,302
2018-09-10 $19.99 $20.00 $19.79 $19.89 $17.82 578,473
2018-09-07 $19.61 $19.80 $19.50 $19.54 $17.51 1,341,481
2018-09-06 $19.95 $19.96 $19.73 $19.86 $17.79 2,153,577
2018-09-05 $20.30 $20.40 $20.11 $20.15 $18.05 640,402
2018-09-04 $20.90 $20.90 $20.58 $20.61 $18.46 269,846
2018-08-31 $20.90 $20.92 $20.65 $20.87 $18.70 464,291
2018-08-30 $20.89 $20.89 $20.61 $20.75 $18.59 283,899
2018-08-29 $20.62 $20.94 $20.62 $20.85 $18.68 1,221,289
2018-08-28 $21.15 $21.15 $20.93 $20.94 $18.76 360,471
2018-08-27 $21.10 $21.21 $20.90 $21.15 $18.95 301,617
2018-08-24 $20.76 $20.90 $20.70 $20.78 $18.62 261,072
2018-08-23 $20.54 $20.58 $20.40 $20.54 $18.40 698,953
2018-08-22 $20.76 $20.89 $20.70 $20.84 $18.67 255,362
2018-08-21 $20.79 $20.89 $20.75 $20.80 $18.64 172,541
2018-08-20 $20.63 $20.87 $20.63 $20.70 $18.55 282,632
2018-08-17 $20.30 $20.56 $20.30 $20.55 $18.41 39,111
2018-08-16 $20.71 $20.94 $20.61 $20.85 $18.68 469,372
2018-08-15 $20.40 $20.40 $20.17 $20.27 $18.16 429,415
2018-08-14 $20.63 $20.65 $20.53 $20.62 $18.47 343,415
2018-08-13 $21.18 $21.19 $20.85 $20.88 $18.71 297,479
2018-08-10 $21.05 $21.14 $20.85 $20.90 $18.72 282,549
2018-08-09 $21.34 $21.49 $21.27 $21.43 $19.20 212,467
2018-08-08 $21.42 $21.42 $21.29 $21.35 $19.13 273,420
2018-08-07 $21.46 $21.54 $21.37 $21.43 $19.20 101,916
2018-08-06 $21.39 $21.41 $21.30 $21.39 $19.16 30,191
2018-08-03 $21.29 $21.48 $21.26 $21.43 $19.20 212,988
2018-08-02 $21.45 $21.45 $21.12 $21.34 $19.12 793,324
2018-08-01 $21.50 $21.87 $21.50 $21.81 $19.54 378,319
2018-07-31 $21.05 $21.30 $20.81 $21.20 $18.99 606,951
2018-07-30 $20.71 $20.83 $20.64 $20.64 $18.49 197,276
2018-07-27 $21.13 $21.13 $20.87 $20.91 $18.73 241,914
2018-07-26 $21.11 $21.35 $21.10 $21.24 $19.03 150,777
2018-07-25 $21.38 $21.38 $21.17 $21.30 $19.08 143,042
2018-07-24 $21.29 $21.32 $21.17 $21.28 $19.07 317,964
2018-07-23 $21.23 $21.25 $21.16 $21.17 $18.97 748,306
2018-07-20 $20.79 $21.10 $20.79 $21.03 $18.84 416,069
2018-07-19 $21.14 $21.28 $20.84 $21.17 $18.97 1,842,267
2018-07-18 $20.99 $20.99 $20.81 $20.86 $18.69 318,562
2018-07-17 $20.98 $21.15 $20.87 $20.93 $18.75 320,675
2018-07-16 $20.67 $20.96 $20.67 $20.77 $18.61 223,204
2018-07-13 $20.73 $20.83 $20.67 $20.70 $18.55 131,500
2018-07-12 $20.60 $20.60 $20.50 $20.57 $18.43 102,476
2018-07-11 $20.62 $20.70 $20.54 $20.70 $18.55 297,357
2018-07-10 $20.87 $20.94 $20.70 $20.87 $18.70 711,077
2018-07-09 $21.17 $21.19 $20.82 $20.87 $18.70 218,076
2018-07-06 $20.68 $20.95 $20.68 $20.85 $18.68 487,172
2018-07-05 $20.66 $20.85 $20.65 $20.83 $18.66 226,457
2018-07-03 $20.48 $20.72 $20.46 $20.46 $18.33 161,251
2018-07-02 $20.44 $20.61 $20.40 $20.55 $18.41 443,578
2018-06-29 $21.15 $21.16 $20.85 $20.90 $18.72 1,025,371
2018-06-28 $20.42 $20.82 $20.41 $20.69 $18.54 1,522,813
2018-06-27 $20.20 $20.26 $20.00 $20.04 $17.95 485,301
2018-06-26 $20.45 $20.52 $20.30 $20.50 $18.37 759,473
2018-06-25 $20.65 $20.65 $20.32 $20.42 $18.29 512,346
2018-06-22 $20.30 $20.30 $20.14 $20.19 $18.09 317,086
2018-06-21 $20.24 $20.38 $20.19 $20.25 $18.14 1,135,237
2018-06-20 $19.81 $19.83 $19.54 $19.76 $17.70 730,062
2018-06-19 $19.28 $19.28 $18.93 $18.98 $17.00 565,430
2018-06-18 $19.50 $19.50 $19.25 $19.33 $17.32 916,698
2018-06-15 $19.68 $19.68 $19.48 $19.65 $17.60 648,623
2018-06-14 $19.64 $19.82 $19.64 $19.78 $17.72 320,175
2018-06-13 $19.66 $19.80 $19.62 $19.66 $17.61 548,347
2018-06-12 $19.95 $19.95 $19.61 $19.68 $17.63 1,359,305
2018-06-11 $19.57 $19.57 $19.35 $19.39 $17.37 913,834
2018-06-08 $19.41 $19.53 $19.41 $19.48 $17.45 702,398
2018-06-07 $19.67 $19.67 $19.52 $19.57 $17.53 409,332
2018-06-06 $19.65 $19.69 $19.45 $19.57 $17.53 379,065
2018-06-05 $19.52 $19.59 $19.43 $19.58 $17.54 479,245
2018-06-04 $19.33 $19.42 $19.08 $19.27 $17.26 673,129
2018-06-01 $19.70 $19.76 $19.54 $19.59 $17.55 482,889
2018-05-31 $20.33 $20.53 $20.20 $20.20 $18.10 922,888
2018-05-30 $20.20 $20.28 $20.03 $20.27 $18.16 775,819
2018-05-29 $20.40 $20.40 $20.11 $20.22 $18.12 506,599
2018-05-25 $20.55 $20.55 $20.25 $20.35 $18.23 503,968
2018-05-24 $20.46 $20.68 $20.28 $20.29 $18.18 891,709
2018-05-23 $20.87 $20.87 $20.35 $20.67 $18.52 1,430,182
2018-05-22 $21.00 $21.00 $20.79 $20.84 $18.67 1,914,524
2018-05-21 $20.85 $20.85 $20.67 $20.77 $18.61 364,585
2018-05-18 $21.29 $21.29 $20.90 $20.97 $18.79 429,660
2018-05-17 $21.68 $21.68 $21.22 $21.30 $19.08 722,123
2018-05-16 $21.57 $21.68 $21.49 $21.61 $19.36 734,572
2018-05-15 $21.40 $21.40 $21.10 $21.15 $18.95 519,867
2018-05-14 $21.37 $21.99 $21.37 $21.74 $19.48 355,887
2018-05-11 $21.30 $21.34 $21.05 $21.29 $19.07 1,416,574
2018-05-10 $21.13 $21.14 $20.93 $21.00 $18.81 2,109,091
2018-05-09 $20.77 $20.77 $20.47 $20.61 $18.46 744,510
2018-05-08 $21.50 $21.50 $20.75 $20.98 $18.80 734,891
2018-05-07 $20.50 $21.30 $20.40 $21.00 $18.81 210,080
2018-05-04 $20.55 $20.90 $20.55 $20.84 $18.67 99,552
2018-05-03 $20.65 $20.76 $20.52 $20.69 $18.54 69,885
2018-05-02 $20.80 $20.80 $20.59 $20.65 $18.50 72,894
2018-05-01 $21.21 $21.21 $20.90 $21.05 $18.86 125,124
2018-04-30 $21.45 $21.45 $21.17 $21.21 $19.00 66,952
2018-04-27 $21.15 $21.42 $20.86 $21.25 $19.04 130,694
2018-04-26 $21.18 $21.18 $20.83 $20.85 $18.68 386,376
2018-04-25 $20.89 $21.00 $20.55 $20.73 $18.57 191,380
2018-04-24 $21.88 $22.20 $21.80 $22.12 $19.82 116,333
2018-04-23 $22.70 $22.90 $22.66 $22.77 $20.40 109,624
2018-04-20 $22.50 $22.60 $22.16 $22.22 $19.91 188,057
2018-04-19 $23.25 $23.95 $23.25 $23.62 $21.16 135,045
2018-04-18 $23.67 $23.76 $23.66 $23.72 $21.25 215,607
2018-04-17 $23.84 $23.90 $23.77 $23.78 $21.30 682,632
2018-04-16 $23.39 $23.50 $23.35 $23.46 $21.02 162,019
2018-04-13 $23.01 $23.29 $22.84 $22.98 $20.59 90,101
2018-04-12 $23.62 $23.62 $23.35 $23.39 $20.96 36,392
2018-04-11 $23.64 $23.79 $23.58 $23.63 $21.17 180,999
2018-04-10 $23.10 $23.42 $23.10 $23.41 $20.97 131,481
2018-04-09 $23.49 $23.54 $23.40 $23.44 $21.00 44,755
2018-04-06 $23.80 $23.80 $23.01 $23.02 $20.62 34,981
2018-04-05 $24.51 $24.98 $24.51 $24.68 $22.11 51,300
2018-04-04 $24.60 $24.95 $24.54 $24.95 $22.35 36,187
2018-04-03 $24.33 $24.33 $24.13 $24.29 $21.76 61,622
2018-04-02 $23.71 $24.12 $23.68 $23.74 $21.27 54,018
2018-03-29 $24.34 $24.45 $24.12 $24.41 $21.87 124,298
2018-03-28 $26.09 $26.09 $25.30 $25.63 $22.96 67,362
2018-03-27 $26.95 $26.95 $26.16 $26.30 $23.19 69,238
2018-03-26 $26.36 $26.45 $26.18 $26.40 $23.28 29,097
2018-03-23 $26.39 $26.39 $25.84 $25.92 $22.86 42,627
2018-03-22 $26.42 $26.46 $26.02 $26.06 $22.98 187,078
2018-03-21 $26.09 $26.09 $25.82 $25.92 $22.86 65,139
2018-03-20 $25.80 $25.89 $25.75 $25.82 $22.77 28,310
2018-03-19 $26.26 $26.26 $25.85 $25.92 $22.86 27,391
2018-03-16 $26.83 $26.83 $26.46 $26.63 $23.49 42,790
2018-03-15 $26.90 $26.90 $26.41 $26.47 $23.34 43,491
2018-03-14 $26.40 $26.59 $26.40 $26.48 $23.35 39,005
2018-03-13 $26.77 $26.77 $26.38 $26.42 $23.30 140,498
2018-03-12 $26.60 $26.80 $26.60 $26.74 $23.58 104,495
2018-03-09 $26.56 $26.68 $26.52 $26.59 $23.45 87,572
2018-03-08 $27.10 $27.24 $26.97 $27.00 $23.81 78,789
2018-03-07 $27.34 $27.56 $27.34 $27.51 $24.26 22,690
2018-03-06 $27.95 $27.97 $27.78 $27.93 $24.63 24,620
2018-03-05 $27.48 $27.96 $27.48 $27.92 $24.62 19,179
2018-03-02 $27.44 $27.81 $27.29 $27.76 $24.48 54,782
2018-03-01 $27.95 $28.08 $27.63 $27.71 $24.44 29,601
2018-02-28 $28.55 $28.67 $28.46 $28.46 $25.10 24,292
2018-02-27 $28.86 $28.93 $28.68 $28.75 $25.36 28,295
2018-02-26 $28.54 $28.64 $28.40 $28.59 $25.21 38,445
2018-02-23 $27.91 $28.12 $27.88 $28.09 $24.77 38,259
2018-02-22 $27.65 $27.78 $27.58 $27.64 $24.38 567,266
2018-02-21 $27.88 $27.90 $27.63 $27.70 $24.43 300,380
2018-02-20 $27.88 $27.88 $27.65 $27.65 $24.39 26,351
2018-02-16 $28.26 $28.29 $28.14 $28.28 $24.94 28,612
2018-02-15 $28.09 $28.16 $27.82 $28.14 $24.82 27,366
2018-02-14 $27.35 $28.05 $27.35 $28.05 $24.74 25,834
2018-02-13 $27.46 $27.50 $27.19 $27.37 $24.14 386,111
2018-02-12 $27.04 $28.15 $27.04 $27.88 $24.59 28,731
2018-02-09 $27.80 $27.80 $26.73 $27.50 $24.25 51,325
2018-02-08 $28.06 $28.06 $27.66 $27.70 $24.43 87,155
2018-02-07 $27.91 $28.26 $27.90 $28.07 $24.76 97,823
2018-02-06 $27.50 $28.16 $27.45 $28.00 $24.69 69,365
2018-02-05 $28.92 $28.92 $27.37 $27.85 $24.56 40,053
2018-02-02 $29.55 $29.55 $29.39 $29.41 $25.94 24,476
2018-02-01 $30.31 $31.29 $30.04 $30.35 $26.77 29,236
2018-01-31 $29.72 $29.72 $29.44 $29.50 $26.02 36,189
2018-01-30 $29.87 $29.96 $29.73 $29.96 $26.42 29,909
2018-01-29 $30.01 $30.32 $30.01 $30.23 $26.66 92,358
2018-01-26 $30.60 $30.79 $30.60 $30.74 $27.11 27,317
2018-01-25 $30.28 $30.28 $29.90 $29.99 $26.45 27,095
2018-01-24 $30.15 $30.27 $30.14 $30.23 $26.66 17,886
2018-01-23 $30.06 $30.08 $29.91 $30.08 $26.53 22,040
2018-01-22 $29.44 $29.57 $29.37 $29.56 $26.07 51,571
2018-01-19 $29.25 $29.38 $29.25 $29.38 $25.91 34,066
2018-01-18 $28.95 $29.09 $28.95 $29.06 $25.63 27,601
2018-01-17 $28.97 $29.08 $28.92 $29.06 $25.63 23,329
2018-01-16 $28.87 $29.21 $28.87 $29.04 $25.61 22,321
2018-01-12 $29.09 $29.35 $29.08 $29.26 $25.81 34,546
2018-01-11 $29.05 $29.55 $29.05 $29.49 $26.01 30,101
2018-01-10 $29.71 $29.92 $29.71 $29.91 $26.38 38,330
2018-01-09 $29.52 $29.62 $29.50 $29.58 $26.09 21,440
2018-01-08 $29.37 $29.37 $28.84 $29.30 $25.84 46,609
2018-01-05 $29.00 $29.16 $28.88 $29.16 $25.72 38,396
2018-01-04 $28.91 $29.11 $28.88 $29.01 $25.58 270,616
2018-01-03 $28.66 $28.98 $28.61 $28.91 $25.50 37,969
2018-01-02 $28.47 $28.64 $28.47 $28.56 $25.19 15,799
2017-12-29 $28.43 $28.52 $28.38 $28.45 $25.09 26,920
2017-12-28 $28.42 $28.47 $28.37 $28.47 $25.11 27,978
2017-12-27 $28.45 $28.60 $28.45 $28.54 $25.17 34,968
2017-12-26 $28.69 $28.69 $28.44 $28.56 $25.19 16,909
2017-12-22 $28.37 $28.55 $28.37 $28.51 $25.14 43,385
2017-12-21 $28.40 $28.42 $28.34 $28.40 $25.05 23,719
2017-12-20 $28.58 $28.58 $28.01 $28.31 $24.97 17,266
2017-12-19 $28.05 $28.11 $28.03 $28.08 $24.76 30,224
2017-12-18 $28.08 $28.08 $28.02 $28.05 $24.74 23,802
2017-12-15 $27.82 $27.86 $27.74 $27.81 $24.53 25,884
2017-12-14 $27.85 $28.00 $27.85 $27.94 $24.64 327,740
2017-12-13 $27.75 $27.75 $27.39 $27.64 $24.38 204,032
2017-12-12 $27.00 $27.04 $26.90 $26.96 $23.78 33,497
2017-12-11 $27.25 $27.44 $27.11 $27.24 $24.02 25,926
2017-12-08 $27.06 $27.20 $27.06 $27.12 $23.92 15,834
2017-12-07 $27.25 $27.25 $27.16 $27.18 $23.97 31,747
2017-12-06 $27.04 $27.07 $27.02 $27.04 $23.85 20,222
2017-12-05 $27.22 $27.22 $27.09 $27.13 $23.93 57,634
2017-12-04 $27.23 $27.41 $27.21 $27.25 $24.03 34,824
2017-12-01 $27.12 $27.54 $27.12 $27.45 $24.21 28,437
2017-11-30 $27.54 $27.74 $27.50 $27.67 $24.40 27,549
2017-11-29 $27.74 $27.74 $27.44 $27.48 $24.24 27,595
2017-11-28 $27.69 $27.81 $27.68 $27.74 $24.46 26,696
2017-11-27 $27.62 $27.81 $27.62 $27.81 $24.53 18,916
2017-11-24 $27.45 $28.00 $27.45 $27.88 $24.59 15,800
2017-11-22 $27.77 $27.77 $27.46 $27.60 $24.34 26,481
2017-11-21 $27.77 $27.77 $27.60 $27.72 $24.45 29,244
2017-11-20 $27.80 $27.80 $27.66 $27.74 $24.46 76,288
2017-11-17 $27.69 $27.84 $27.65 $27.78 $24.50 205,536
2017-11-16 $27.37 $27.55 $27.37 $27.55 $24.29 23,049
2017-11-15 $27.31 $27.47 $27.16 $27.31 $24.09 37,072
2017-11-14 $28.25 $28.32 $28.06 $28.17 $24.84 23,387
2017-11-13 $28.19 $28.36 $28.19 $28.36 $25.01 25,608
2017-11-10 $28.19 $28.19 $28.02 $28.13 $24.81 28,377
2017-11-09 $28.00 $28.00 $27.75 $27.90 $24.61 41,513
2017-11-08 $28.51 $28.51 $28.13 $28.27 $24.93 21,502
2017-11-07 $28.49 $28.49 $28.00 $28.21 $24.88 22,113
2017-11-06 $28.03 $28.29 $28.03 $28.28 $24.94 19,585
2017-11-03 $28.09 $28.55 $28.09 $28.28 $24.94 17,016
2017-11-02 $28.26 $28.54 $28.20 $28.32 $24.98 52,604
2017-11-01 $28.40 $29.15 $28.40 $28.55 $25.18 69,087
2017-10-31 $28.50 $28.50 $28.26 $28.32 $24.98 39,299
2017-10-30 $28.11 $28.39 $28.11 $28.34 $24.99 39,441
2017-10-27 $28.24 $28.29 $28.00 $28.29 $24.95 27,401
2017-10-26 $28.04 $28.07 $27.90 $27.93 $24.63 32,925
2017-10-25 $27.61 $27.78 $27.61 $27.76 $24.48 14,409
2017-10-24 $27.95 $28.07 $27.83 $28.00 $24.69 38,460
2017-10-23 $28.04 $28.04 $27.85 $28.01 $24.70 14,987
2017-10-20 $28.02 $28.15 $27.93 $28.07 $24.76 23,401
2017-10-19 $28.10 $28.29 $27.97 $28.22 $24.89 115,541
2017-10-18 $28.07 $28.11 $27.89 $28.11 $24.79 32,525
2017-10-17 $28.14 $28.14 $27.81 $27.99 $24.69 20,695
2017-10-16 $27.90 $28.18 $27.90 $28.18 $24.85 629,073
2017-10-13 $27.56 $27.65 $27.44 $27.64 $24.38 101,085
2017-10-12 $27.34 $27.48 $27.29 $27.40 $24.16 19,973
2017-10-11 $27.52 $27.52 $27.30 $27.42 $24.18 27,130
2017-10-10 $27.36 $27.45 $27.29 $27.32 $24.09 13,705
2017-10-09 $27.23 $27.43 $27.23 $27.39 $24.16 12,075
2017-10-06 $27.54 $27.57 $27.26 $27.33 $24.10 186,544
2017-10-05 $27.75 $27.75 $27.50 $27.60 $24.34 799,134
2017-10-04 $27.65 $27.94 $27.65 $27.89 $24.60 19,028
2017-10-03 $27.72 $27.72 $27.49 $27.71 $24.44 15,877
2017-10-02 $27.25 $27.46 $27.25 $27.43 $24.19 81,347
2017-09-29 $27.69 $27.69 $27.57 $27.69 $24.42 15,861
2017-09-28 $27.06 $27.32 $27.06 $27.30 $24.08 17,280
2017-09-27 $27.30 $27.63 $27.14 $27.62 $24.01 19,343
2017-09-26 $27.13 $27.71 $27.13 $27.52 $23.92 34,839
2017-09-25 $27.21 $27.86 $27.21 $27.72 $24.09 14,336
2017-09-22 $27.25 $27.33 $27.12 $27.12 $23.57 20,411
2017-09-21 $27.30 $27.30 $27.16 $27.23 $23.67 14,332
2017-09-20 $27.18 $27.64 $27.18 $27.39 $23.81 34,661
2017-09-19 $27.49 $27.94 $27.49 $27.92 $24.27 15,004
2017-09-18 $27.61 $27.70 $27.50 $27.69 $24.07 16,050
2017-09-15 $28.00 $28.00 $27.59 $27.67 $24.05 55,140
2017-09-14 $27.75 $27.95 $27.75 $27.93 $24.28 205,851
2017-09-13 $28.05 $28.05 $27.85 $28.03 $24.36 207,648
2017-09-12 $27.99 $28.12 $27.99 $28.11 $24.43 7,173
2017-09-11 $28.40 $28.40 $28.15 $28.23 $24.54 13,121
2017-09-08 $28.15 $28.18 $27.87 $28.04 $24.37 21,971
2017-09-07 $27.66 $27.66 $27.50 $27.61 $24.00 8,977
2017-09-06 $27.32 $27.49 $27.32 $27.43 $23.84 20,588
2017-09-05 $27.10 $27.72 $27.10 $27.54 $23.94 17,495
2017-09-01 $27.69 $27.69 $27.53 $27.61 $24.00 12,511
2017-08-31 $27.50 $27.77 $27.36 $27.77 $24.14 19,345
2017-08-30 $27.07 $27.49 $27.07 $27.41 $23.83 32,928
2017-08-29 $27.25 $27.50 $27.25 $27.46 $23.87 21,653
2017-08-28 $27.05 $27.18 $26.87 $27.17 $23.62 17,679
2017-08-25 $26.94 $27.07 $26.85 $26.91 $23.39 17,270
2017-08-24 $27.21 $27.21 $26.92 $26.99 $23.46 38,630
2017-08-23 $27.22 $27.22 $26.81 $27.03 $23.49 17,958
2017-08-22 $26.70 $26.95 $26.55 $26.77 $23.27 18,900
2017-08-21 $27.06 $27.22 $27.06 $27.10 $23.56 195,105
2017-08-18 $27.10 $27.29 $27.04 $27.15 $23.60 129,849
2017-08-17 $27.00 $27.02 $26.83 $26.83 $23.32 24,928
2017-08-16 $26.93 $27.10 $26.93 $27.09 $23.55 233,769
2017-08-15 $26.94 $27.00 $26.91 $26.93 $23.41 78,070
2017-08-14 $27.15 $27.15 $26.98 $27.04 $23.50 11,192
2017-08-11 $27.11 $27.21 $27.11 $27.19 $23.63 11,300
2017-08-10 $27.31 $27.35 $27.10 $27.10 $23.56 33,611
2017-08-09 $26.93 $26.94 $26.61 $26.80 $23.29 9,807
2017-08-08 $27.21 $27.21 $27.00 $27.06 $23.52 22,253
2017-08-07 $27.21 $27.21 $27.00 $27.12 $23.57 248,780
2017-08-04 $27.16 $27.35 $27.10 $27.32 $23.75 604,346
2017-08-03 $26.58 $27.18 $26.58 $27.05 $23.51 22,318
2017-08-02 $26.78 $26.82 $26.65 $26.77 $23.27 22,787
2017-08-01 $26.95 $27.27 $26.37 $26.86 $23.35 16,272
2017-07-31 $26.33 $26.60 $26.33 $26.60 $23.12 32,441
2017-07-28 $25.71 $26.69 $25.71 $26.30 $22.86 206,929
2017-07-27 $25.57 $25.65 $25.29 $25.65 $22.30 91,921
2017-07-26 $25.05 $25.38 $25.03 $25.37 $22.05 15,063
2017-07-25 $25.45 $25.54 $25.31 $25.37 $22.05 13,211
2017-07-24 $25.73 $25.78 $25.40 $25.62 $22.27 14,530
2017-07-21 $26.00 $26.00 $25.62 $25.84 $22.46 25,287
2017-07-20 $25.74 $25.96 $25.70 $25.83 $22.45 20,746
2017-07-19 $25.70 $25.86 $25.55 $25.77 $22.40 16,932
2017-07-18 $25.50 $25.76 $25.50 $25.71 $22.35 10,147
2017-07-17 $25.35 $25.35 $25.14 $25.24 $21.94 11,080
2017-07-14 $25.43 $25.43 $25.08 $25.21 $21.91 6,995
2017-07-13 $25.25 $25.25 $25.22 $25.25 $21.95 14,903
2017-07-12 $25.15 $25.32 $25.11 $25.21 $21.91 21,757
2017-07-11 $25.19 $25.19 $24.96 $25.06 $21.78 10,090
2017-07-10 $25.19 $25.19 $24.87 $25.06 $21.78 8,374
2017-07-07 $24.98 $25.07 $24.46 $24.90 $21.64 25,108
2017-07-06 $25.06 $25.11 $24.99 $25.07 $21.79 15,557
2017-07-05 $25.00 $25.00 $24.83 $24.95 $21.69 15,564
2017-07-03 $25.23 $25.36 $25.22 $25.32 $22.01 9,132
2017-06-30 $25.50 $25.51 $25.35 $25.42 $22.10 8,861
2017-06-29 $25.56 $25.62 $25.41 $25.52 $22.18 15,440
2017-06-28 $25.70 $25.79 $25.60 $25.75 $22.38 21,465
2017-06-27 $25.88 $25.99 $25.76 $25.83 $22.45 23,700
2017-06-26 $25.93 $26.22 $25.77 $25.77 $22.40 33,100
2017-06-23 $25.79 $25.89 $25.72 $25.88 $22.50 131,700
2017-06-22 $25.82 $25.96 $25.67 $25.92 $22.53 145,300
2017-06-21 $25.58 $25.61 $25.52 $25.59 $22.24 10,900
2017-06-20 $25.36 $25.45 $25.36 $25.39 $22.07 189,400
2017-06-19 $25.63 $25.64 $25.46 $25.59 $22.24 48,200
2017-06-16 $25.51 $25.56 $25.51 $25.54 $22.20 17,100
2017-06-15 $25.36 $25.45 $25.35 $25.43 $22.10 23,600
2017-06-14 $25.47 $25.68 $25.47 $25.55 $22.21 22,046
2017-06-13 $25.55 $25.59 $25.53 $25.59 $22.24 175,317
2017-06-12 $25.44 $25.55 $25.39 $25.52 $22.18 69,921
2017-06-09 $25.17 $25.33 $25.17 $25.28 $21.97 44,982
2017-06-08 $25.76 $25.80 $25.68 $25.80 $22.43 37,842
2017-06-07 $25.84 $25.91 $25.80 $25.84 $22.46 26,426
2017-06-06 $25.87 $26.02 $25.87 $26.02 $22.62 27,095
2017-06-05 $26.20 $26.35 $26.20 $26.27 $22.83 26,276
2017-06-02 $26.00 $26.20 $26.00 $26.19 $22.76 48,985
2017-06-01 $25.73 $25.89 $25.50 $25.87 $22.49 25,901
2017-05-31 $25.84 $25.87 $25.77 $25.77 $22.40 15,219
2017-05-30 $25.77 $26.22 $25.77 $25.99 $22.59 22,292
2017-05-26 $25.61 $26.01 $25.61 $26.00 $22.60 119,491
2017-05-25 $25.74 $26.01 $25.70 $26.00 $22.60 110,095
2017-05-24 $26.17 $26.17 $25.92 $26.03 $22.63 21,521
2017-05-23 $26.00 $26.16 $26.00 $26.09 $22.68 42,761
2017-05-22 $25.82 $25.90 $25.78 $25.87 $22.49 274,496
2017-05-19 $25.95 $25.95 $25.62 $25.85 $22.47 23,161
2017-05-18 $25.88 $25.90 $25.75 $25.82 $22.44 60,375
2017-05-17 $25.60 $25.60 $25.48 $25.59 $22.24 56,349
2017-05-16 $24.90 $24.92 $24.85 $24.92 $21.66 23,196
2017-05-15 $25.00 $25.02 $24.98 $25.00 $21.73 34,699
2017-05-12 $24.77 $24.78 $24.69 $24.72 $21.49 33,847
2017-05-11 $24.70 $24.74 $24.65 $24.68 $21.45 19,388
2017-05-10 $24.05 $24.51 $23.99 $24.48 $21.28 115,991
2017-05-09 $24.61 $24.61 $24.32 $24.35 $21.17 24,044
2017-05-08 $24.41 $24.45 $24.31 $24.41 $21.22 17,485
2017-05-05 $24.19 $24.24 $24.18 $24.21 $21.04 20,281
2017-05-04 $24.03 $24.16 $24.03 $24.16 $21.00 23,254
2017-05-03 $24.00 $24.06 $23.93 $24.06 $20.91 18,284
2017-05-02 $24.05 $24.13 $24.03 $24.07 $20.92 27,766
2017-05-01 $24.05 $24.08 $23.95 $24.05 $20.90 21,164
2017-04-28 $24.08 $25.28 $24.00 $24.83 $21.58 49,367
2017-04-27 $23.95 $24.01 $23.94 $23.98 $20.84 25,032
2017-04-26 $23.93 $23.96 $23.87 $23.93 $20.80 14,977
2017-04-25 $24.25 $24.30 $24.20 $24.25 $21.08 38,905
2017-04-24 $24.32 $24.40 $24.28 $24.40 $21.21 31,512
2017-04-21 $24.28 $24.30 $24.27 $24.29 $21.11 8,348
2017-04-20 $24.06 $24.10 $23.97 $24.08 $20.93 20,045
2017-04-19 $24.42 $24.47 $24.36 $24.41 $21.22 25,664
2017-04-18 $23.91 $23.95 $23.88 $23.92 $20.79 38,376
2017-04-17 $23.98 $24.05 $23.95 $23.99 $20.85 23,867
2017-04-13 $23.71 $23.81 $23.71 $23.75 $20.64 14,793
2017-04-12 $23.95 $24.01 $23.89 $24.00 $20.86 14,966
2017-04-11 $23.86 $23.92 $23.82 $23.91 $20.78 25,476
2017-04-10 $23.74 $23.77 $23.69 $23.69 $20.59 38,359
2017-04-07 $23.74 $23.77 $23.66 $23.66 $20.57 24,293
2017-04-06 $23.61 $23.64 $23.56 $23.63 $20.54 29,434
2017-04-05 $23.86 $23.94 $23.83 $23.91 $20.78 14,457
2017-04-04 $23.62 $23.96 $23.62 $23.93 $20.80 25,022
2017-04-03 $23.52 $23.73 $23.52 $23.73 $20.63 9,400
2017-03-31 $23.56 $23.66 $23.55 $23.64 $20.55 20,400
2017-03-30 $23.91 $24.13 $23.91 $24.10 $20.95 33,000
2017-03-29 $23.24 $23.33 $23.08 $23.16 $20.13 25,400
2017-03-28 $23.81 $23.89 $23.65 $23.80 $20.34 13,100
2017-03-27 $23.75 $23.75 $23.60 $23.72 $20.27 11,500
2017-03-24 $23.68 $23.75 $23.60 $23.75 $20.29 10,000
2017-03-23 $23.68 $23.74 $23.55 $23.69 $20.24 23,800
2017-03-22 $23.58 $23.59 $23.35 $23.54 $20.11 19,100
2017-03-21 $23.53 $23.74 $23.52 $23.55 $20.12 16,000
2017-03-20 $23.61 $23.61 $23.48 $23.56 $20.13 23,600
2017-03-17 $23.33 $23.70 $23.33 $23.57 $20.14 18,400
2017-03-16 $23.56 $23.59 $23.30 $23.38 $19.98 32,300
2017-03-15 $23.24 $23.76 $23.24 $23.76 $20.30 23,300
2017-03-14 $23.40 $23.57 $23.23 $23.39 $19.99 25,600
2017-03-13 $23.42 $23.68 $23.26 $23.67 $20.23 64,400
2017-03-10 $23.17 $23.30 $23.00 $23.19 $19.82 18,300
2017-03-09 $22.89 $22.89 $22.79 $22.87 $19.54 14,200
2017-03-08 $23.01 $23.01 $22.86 $22.89 $19.56 27,000
2017-03-07 $23.12 $23.22 $23.01 $23.06 $19.70 33,700
2017-03-06 $23.06 $23.21 $23.05 $23.13 $19.76 26,400
2017-03-03 $23.00 $23.15 $23.00 $23.10 $19.74 8,500
2017-03-02 $23.23 $23.37 $23.12 $23.16 $19.79 24,600
2017-03-01 $23.57 $23.77 $23.55 $23.62 $20.18 19,100
2017-02-28 $23.44 $23.58 $23.24 $23.29 $19.90 37,100
2017-02-27 $23.70 $23.79 $23.70 $23.78 $20.32 33,800
2017-02-24 $23.71 $23.81 $23.71 $23.81 $20.35 12,100
2017-02-23 $23.58 $23.70 $23.58 $23.68 $20.23 28,000
2017-02-22 $23.25 $23.65 $23.25 $23.62 $20.18 61,200
2017-02-21 $23.20 $23.31 $23.10 $23.31 $19.92 29,900
2017-02-17 $23.08 $23.11 $23.01 $23.11 $19.75 24,800
2017-02-16 $22.88 $23.13 $22.86 $22.99 $19.64 23,700
2017-02-15 $22.53 $22.97 $22.49 $22.79 $19.47 20,300
2017-02-14 $22.64 $22.92 $22.64 $22.89 $19.56 37,400
2017-02-13 $22.92 $23.11 $22.92 $23.08 $19.72 24,600
2017-02-10 $22.37 $22.66 $22.37 $22.66 $19.36 19,700
2017-02-09 $22.53 $22.60 $22.40 $22.53 $19.25 36,000
2017-02-08 $22.47 $22.68 $22.35 $22.58 $19.29 45,300
2017-02-07 $22.23 $22.54 $22.23 $22.53 $19.25 35,600
2017-02-06 $21.88 $22.37 $21.88 $22.37 $19.12 24,800
2017-02-03 $21.85 $22.03 $21.77 $21.98 $18.78 22,100
2017-02-02 $21.80 $21.84 $21.65 $21.77 $18.60 43,500
2017-02-01 $21.55 $21.85 $21.28 $21.73 $18.57 37,960
2017-01-31 $21.05 $21.05 $20.85 $20.98 $17.92 76,947
2017-01-30 $20.75 $21.10 $20.75 $21.05 $17.99 721,375
2017-01-27 $20.93 $20.95 $20.83 $20.95 $17.90 53,083
2017-01-26 $20.87 $21.35 $20.82 $21.03 $17.97 35,313
2017-01-25 $21.00 $21.11 $20.91 $21.11 $18.04 32,356
2017-01-24 $21.13 $21.13 $20.80 $20.96 $17.91 59,454
2017-01-23 $20.90 $20.96 $20.46 $20.94 $17.89 139,480
2017-01-20 $20.41 $20.72 $20.37 $20.67 $17.66 35,024
2017-01-19 $20.20 $20.70 $20.20 $20.58 $17.58 69,101
2017-01-18 $20.86 $20.90 $20.81 $20.81 $17.78 28,188
2017-01-17 $21.37 $21.37 $21.10 $21.25 $18.16 295,251
2017-01-13 $21.28 $21.32 $21.19 $21.30 $18.20 68,879
2017-01-12 $21.25 $21.37 $21.12 $21.25 $18.16 54,608
2017-01-11 $21.25 $21.59 $21.25 $21.36 $18.25 62,862
2017-01-10 $21.69 $21.74 $21.42 $21.61 $18.47 50,810
2017-01-09 $21.25 $22.00 $21.25 $21.72 $18.56 249,484
2017-01-06 $21.20 $21.63 $21.20 $21.39 $18.28 55,806
2017-01-05 $21.02 $21.45 $21.02 $21.26 $18.17 48,126
2017-01-04 $20.81 $20.82 $20.67 $20.80 $17.77 30,677
2017-01-03 $20.39 $20.82 $20.39 $20.81 $17.78 292,238
2016-12-30 $20.48 $20.78 $20.42 $20.78 $17.76 75,414
2016-12-29 $20.26 $20.56 $20.26 $20.53 $17.54 68,592
2016-12-28 $20.70 $20.90 $20.50 $20.52 $17.53 96,232
2016-12-27 $20.39 $20.89 $20.39 $20.73 $17.71 190,492
2016-12-23 $20.42 $20.45 $20.37 $20.44 $17.46 80,718
2016-12-22 $20.27 $20.71 $20.27 $20.35 $17.39 69,072
2016-12-21 $20.23 $20.67 $20.18 $20.28 $17.33 117,470
2016-12-20 $20.32 $20.87 $20.32 $20.47 $17.49 96,378
2016-12-19 $20.26 $20.67 $20.26 $20.53 $17.54 175,929
2016-12-16 $20.02 $20.39 $19.96 $20.13 $17.20 80,156
2016-12-15 $20.42 $20.59 $20.12 $20.24 $17.30 116,128
2016-12-14 $21.13 $21.13 $20.46 $20.46 $17.48 107,826
2016-12-13 $20.82 $21.14 $20.82 $20.98 $17.93 190,259
2016-12-12 $20.41 $20.70 $20.41 $20.52 $17.53 140,441
2016-12-09 $20.33 $20.53 $20.30 $20.38 $17.41 115,070
2016-12-08 $20.27 $20.28 $20.00 $20.04 $17.12 92,040
2016-12-07 $20.37 $20.37 $20.11 $20.22 $17.27 142,059
2016-12-06 $20.41 $20.41 $20.29 $20.31 $17.35 101,660
2016-12-05 $20.09 $20.39 $20.09 $20.35 $17.39 75,286
2016-12-02 $20.72 $20.72 $20.37 $20.40 $17.43 81,805
2016-12-01 $20.15 $20.71 $20.15 $20.27 $17.32 166,588
2016-11-30 $20.65 $21.07 $20.65 $20.68 $17.67 78,000
2016-11-29 $20.96 $21.08 $20.81 $20.97 $17.92 124,500
2016-11-28 $20.92 $21.03 $20.84 $21.00 $17.94 96,400
2016-11-25 $20.80 $21.02 $20.64 $20.69 $17.68 75,400
2016-11-23 $21.05 $21.07 $20.82 $21.05 $17.99 215,500
2016-11-22 $21.35 $21.58 $21.01 $21.07 $18.00 194,000
2016-11-21 $20.92 $21.19 $20.92 $21.15 $18.07 43,400
2016-11-18 $21.25 $21.25 $20.94 $20.96 $17.91 43,300
2016-11-17 $21.58 $21.65 $21.50 $21.56 $18.42 54,800
2016-11-16 $21.21 $21.59 $21.16 $21.46 $18.34 70,500
2016-11-15 $21.50 $21.50 $21.19 $21.46 $18.34 75,900
2016-11-14 $21.54 $21.54 $21.14 $21.24 $18.15 28,700
2016-11-11 $21.56 $22.05 $21.52 $21.83 $18.65 43,900
2016-11-10 $21.50 $21.65 $21.43 $21.60 $18.46 79,200
2016-11-09 $21.50 $21.70 $21.32 $21.35 $18.24 53,900
2016-11-08 $21.75 $21.75 $21.14 $21.43 $18.31 41,700
2016-11-07 $21.72 $22.00 $21.72 $21.84 $18.66 13,000
2016-11-04 $21.81 $22.28 $21.81 $22.14 $18.92 28,100
2016-11-03 $22.01 $22.67 $22.01 $22.54 $19.26 31,000
2016-11-02 $22.37 $22.50 $22.01 $22.30 $19.06 35,100
2016-11-01 $22.46 $22.59 $22.30 $22.57 $19.29 46,900
2016-10-31 $22.59 $22.59 $22.35 $22.45 $19.18 33,000
2016-10-28 $22.64 $23.17 $22.64 $23.01 $19.66 24,730
2016-10-27 $22.90 $22.93 $22.76 $22.78 $19.47 15,135
2016-10-26 $22.76 $23.20 $22.76 $23.05 $19.70 20,049
2016-10-25 $22.52 $23.00 $22.52 $22.73 $19.42 16,680
2016-10-24 $22.83 $23.16 $22.81 $23.06 $19.70 11,954
2016-10-21 $23.03 $23.28 $22.79 $22.83 $19.51 16,040
2016-10-20 $22.81 $23.25 $22.81 $23.25 $19.87 13,536
2016-10-19 $23.23 $23.39 $23.22 $23.26 $19.87 17,930
2016-10-18 $23.36 $23.36 $22.98 $23.29 $19.90 15,135
2016-10-17 $22.90 $23.43 $22.90 $23.25 $19.87 30,788
2016-10-14 $23.17 $23.31 $22.99 $23.27 $19.88 11,600
2016-10-13 $23.03 $23.53 $23.03 $23.48 $20.06 24,500
2016-10-12 $23.41 $23.63 $23.35 $23.40 $20.00 32,500
2016-10-11 $23.41 $23.68 $23.41 $23.62 $20.18 53,122
2016-10-10 $23.41 $23.79 $23.40 $23.77 $20.31 6,468
2016-10-07 $23.55 $23.61 $23.45 $23.61 $20.17 9,013
2016-10-06 $23.57 $23.57 $23.13 $23.31 $19.92 18,418
2016-10-05 $23.81 $23.81 $23.37 $23.62 $20.18 23,931
2016-10-04 $23.77 $23.97 $23.57 $23.57 $20.14 9,207
2016-10-03 $23.77 $23.81 $23.64 $23.79 $20.33 11,059
2016-09-30 $23.59 $24.12 $23.59 $23.96 $20.47 17,432
2016-09-29 $23.90 $24.11 $23.73 $23.83 $20.36 14,500
2016-09-28 $23.85 $24.47 $23.85 $24.34 $20.80 19,000
2016-09-27 $24.00 $24.46 $23.93 $24.46 $20.57 55,807
2016-09-26 $23.72 $24.00 $23.72 $23.90 $20.09 15,174
2016-09-23 $23.84 $23.84 $23.61 $23.76 $19.98 13,482
2016-09-22 $23.99 $23.99 $23.70 $23.83 $20.04 38,286
2016-09-21 $23.27 $23.75 $23.27 $23.75 $19.97 40,024
2016-09-20 $22.86 $23.03 $22.82 $22.90 $19.26 26,756
2016-09-19 $22.34 $22.70 $22.34 $22.60 $19.01 29,112
2016-09-16 $22.07 $22.50 $22.07 $22.50 $18.92 17,116
2016-09-15 $22.52 $22.61 $22.35 $22.55 $18.96 43,646
2016-09-14 $22.72 $22.72 $22.60 $22.64 $19.03 18,457
2016-09-13 $23.00 $23.13 $22.85 $22.93 $19.28 23,615
2016-09-12 $23.01 $23.13 $22.77 $23.13 $19.45 32,200
2016-09-09 $22.87 $23.02 $22.66 $22.78 $19.16 19,454
2016-09-08 $23.14 $23.15 $23.00 $23.11 $19.43 313,141
2016-09-07 $23.24 $23.34 $23.13 $23.21 $19.51 14,475
2016-09-06 $22.95 $23.12 $22.66 $23.07 $19.40 52,725
2016-09-02 $22.95 $22.95 $22.79 $22.92 $19.27 12,414
2016-09-01 $22.41 $22.76 $22.41 $22.68 $19.07 36,813
2016-08-31 $21.94 $22.18 $21.94 $22.07 $18.56 29,087
2016-08-30 $22.50 $22.50 $22.30 $22.48 $18.90 17,855
2016-08-29 $22.02 $22.49 $22.02 $22.35 $18.79 30,713
2016-08-26 $22.40 $22.63 $22.22 $22.34 $18.79 40,775
2016-08-25 $22.53 $22.70 $22.35 $22.52 $18.94 18,418
2016-08-24 $22.49 $22.87 $22.49 $22.75 $19.13 14,825
2016-08-23 $22.58 $22.95 $22.58 $22.85 $19.22 37,991
2016-08-22 $22.62 $22.65 $22.31 $22.63 $19.03 37,216
2016-08-19 $22.65 $22.70 $22.51 $22.59 $19.00 14,922
2016-08-18 $22.79 $22.85 $22.71 $22.85 $19.22 24,379
2016-08-17 $23.27 $23.36 $23.20 $23.30 $19.59 12,585
2016-08-16 $23.12 $23.33 $23.12 $23.29 $19.59 45,303
2016-08-15 $23.39 $23.47 $23.32 $23.43 $19.70 8,774
2016-08-12 $23.64 $23.72 $23.63 $23.70 $19.93 11,965
2016-08-11 $23.59 $23.65 $23.51 $23.54 $19.79 15,039
2016-08-10 $23.54 $23.58 $23.27 $23.51 $19.77 19,523
2016-08-09 $23.23 $23.50 $23.03 $23.34 $19.63 19,674
2016-08-08 $23.19 $23.39 $23.10 $23.29 $19.59 38,137
2016-08-05 $22.71 $23.05 $22.71 $23.04 $19.38 19,640
2016-08-04 $23.30 $23.50 $23.30 $23.50 $19.76 20,809
2016-08-03 $23.28 $23.33 $23.21 $23.31 $19.60 48,975
2016-08-02 $23.17 $23.40 $23.15 $23.26 $19.56 26,434
2016-08-01 $23.50 $23.57 $23.30 $23.30 $19.59 29,852
2016-07-29 $22.08 $22.68 $21.82 $22.67 $19.06 17,699
2016-07-28 $21.76 $21.80 $21.57 $21.77 $18.30 166,669
2016-07-27 $21.58 $21.80 $21.37 $21.60 $18.16 13,354
2016-07-26 $21.40 $21.64 $21.37 $21.56 $18.13 23,842
2016-07-25 $21.75 $21.75 $21.37 $21.52 $18.10 13,602
2016-07-22 $20.92 $21.20 $20.92 $21.20 $17.83 117,348
2016-07-21 $20.96 $21.06 $20.90 $21.02 $17.67 73,870
2016-07-20 $21.18 $21.29 $21.07 $21.11 $17.75 147,454
2016-07-19 $20.84 $21.02 $20.66 $20.89 $17.57 30,330
2016-07-18 $20.78 $21.00 $20.57 $20.69 $17.39 47,841
2016-07-15 $20.49 $20.83 $20.49 $20.73 $17.43 16,630
2016-07-14 $21.39 $21.43 $21.04 $21.24 $17.86 17,890
2016-07-13 $21.24 $21.33 $20.98 $21.10 $17.74 26,395
2016-07-12 $21.50 $21.85 $21.50 $21.50 $18.08 24,722
2016-07-11 $21.59 $22.03 $21.56 $21.77 $18.31 11,819
2016-07-08 $21.37 $21.56 $21.19 $21.49 $18.07 20,546
2016-07-07 $21.57 $22.02 $21.57 $21.79 $18.32 47,620
2016-07-06 $21.50 $21.69 $21.23 $21.58 $18.15 22,602
2016-07-05 $21.44 $21.72 $21.44 $21.68 $18.23 23,318
2016-07-01 $21.55 $21.64 $21.42 $21.45 $18.04 16,261
2016-06-30 $21.67 $21.67 $21.43 $21.54 $18.11 33,059
2016-06-29 $21.54 $21.87 $21.54 $21.80 $18.33 27,631
2016-06-28 $21.46 $21.50 $21.22 $21.35 $17.95 68,258
2016-06-27 $21.16 $21.20 $21.04 $21.08 $17.73 57,938
2016-06-24 $20.78 $20.78 $20.55 $20.58 $17.31 77,758
2016-06-23 $21.53 $21.53 $21.08 $21.30 $17.91 23,934
2016-06-22 $20.98 $21.16 $20.98 $21.03 $17.68 30,348
2016-06-21 $21.47 $21.69 $21.29 $21.38 $17.98 49,532
2016-06-20 $21.66 $21.66 $21.27 $21.35 $17.95 49,609
2016-06-17 $20.58 $20.75 $20.43 $20.74 $17.44 103,221
2016-06-16 $20.32 $20.64 $20.32 $20.60 $17.32 37,119
2016-06-15 $20.72 $20.92 $20.72 $20.82 $17.50 65,435
2016-06-14 $20.66 $20.82 $20.49 $20.61 $17.33 144,480
2016-06-13 $21.03 $21.08 $20.79 $20.89 $17.57 23,557
2016-06-10 $21.07 $21.07 $20.92 $21.00 $17.66 16,439
2016-06-09 $21.27 $21.47 $21.27 $21.30 $17.91 12,518
2016-06-08 $21.53 $21.53 $21.36 $21.42 $18.01 49,452
2016-06-07 $21.74 $21.80 $21.42 $21.43 $18.02 61,137
2016-06-06 $21.75 $21.77 $21.32 $21.47 $18.05 18,258
2016-06-03 $21.37 $21.60 $21.28 $21.38 $17.98 41,280
2016-06-02 $20.85 $21.27 $20.85 $21.06 $17.71 38,798
2016-06-01 $21.20 $21.50 $21.20 $21.33 $17.94 629,718
2016-05-31 $21.60 $21.63 $21.45 $21.57 $18.14 83,241
2016-05-27 $21.77 $21.79 $21.48 $21.50 $18.08 60,865
2016-05-26 $21.75 $21.99 $21.75 $21.87 $18.39 678,998
2016-05-25 $21.36 $21.58 $21.26 $21.50 $18.08 25,285
2016-05-24 $21.89 $21.89 $21.34 $21.64 $18.20 75,026
2016-05-23 $21.76 $21.81 $21.45 $21.48 $18.06 174,067
2016-05-20 $21.04 $21.55 $21.04 $21.24 $17.86 134,866
2016-05-19 $21.33 $21.36 $21.23 $21.28 $17.90 30,639
2016-05-18 $21.69 $21.69 $21.48 $21.49 $18.07 37,330
2016-05-17 $22.05 $22.05 $21.78 $21.78 $18.32 32,047
2016-05-16 $22.12 $22.13 $22.05 $22.08 $18.57 42,514
2016-05-13 $22.38 $22.44 $22.32 $22.39 $18.83 11,157
2016-05-12 $23.08 $23.10 $22.90 $22.99 $19.33 14,096
2016-05-11 $23.34 $23.34 $23.01 $23.09 $19.42 56,313
2016-05-10 $24.10 $24.10 $23.49 $23.60 $19.85 35,676
2016-05-09 $24.14 $24.23 $24.10 $24.19 $20.34 10,580
2016-05-06 $23.76 $23.98 $23.76 $23.94 $20.13 48,490
2016-05-05 $23.60 $23.72 $23.58 $23.63 $19.87 14,274
2016-05-04 $23.44 $23.56 $23.44 $23.52 $19.78 13,782
2016-05-03 $23.74 $23.78 $23.35 $23.76 $19.98 20,188
2016-05-02 $24.00 $24.00 $23.84 $23.94 $20.13 13,133
2016-04-29 $23.87 $24.02 $23.43 $23.96 $20.15 21,500
2016-04-28 $24.20 $24.20 $23.82 $23.86 $20.06 110,700
2016-04-27 $24.26 $24.84 $24.26 $24.45 $20.56 122,400
2016-04-26 $25.05 $25.05 $24.72 $24.78 $20.84 12,100
2016-04-25 $24.27 $24.83 $24.27 $24.60 $20.69 12,500
2016-04-22 $25.11 $25.15 $24.58 $24.93 $20.96 42,500
2016-04-21 $24.86 $24.93 $24.78 $24.80 $20.86 14,100
2016-04-20 $24.68 $24.94 $24.68 $24.76 $20.82 15,089
2016-04-19 $24.71 $24.71 $24.56 $24.56 $20.65 12,621
2016-04-18 $24.53 $24.69 $24.51 $24.59 $20.68 22,802
2016-04-15 $24.76 $24.93 $24.71 $24.74 $20.80 14,924
2016-04-14 $24.57 $24.76 $24.57 $24.68 $20.75 37,051
2016-04-13 $24.27 $24.33 $24.19 $24.28 $20.42 32,092
2016-04-12 $23.80 $24.03 $23.79 $24.00 $20.18 11,225
2016-04-11 $23.73 $23.81 $23.63 $23.63 $19.87 17,078
2016-04-08 $23.92 $24.00 $23.80 $23.85 $20.05 11,379
2016-04-07 $23.60 $23.62 $23.41 $23.50 $19.76 14,034
2016-04-06 $22.96 $23.18 $22.84 $23.18 $19.49 56,243
2016-04-05 $22.48 $22.71 $22.40 $22.49 $18.91 69,787
2016-04-04 $22.56 $22.58 $22.46 $22.50 $18.92 15,067
2016-04-01 $22.36 $22.36 $22.10 $22.31 $18.76 21,003
2016-03-31 $23.01 $23.01 $22.76 $22.82 $19.19 11,800
2016-03-30 $23.51 $23.77 $23.38 $23.39 $19.67 15,900
2016-03-29 $23.45 $23.63 $23.22 $23.58 $19.83 18,000
2016-03-28 $24.46 $24.46 $23.58 $24.10 $19.90 33,736
2016-03-24 $23.80 $23.95 $23.78 $23.91 $19.74 18,336
2016-03-23 $23.90 $24.08 $23.78 $23.89 $19.72 11,112
2016-03-22 $23.99 $24.10 $23.70 $24.02 $19.83 16,915
2016-03-21 $23.66 $23.79 $23.65 $23.75 $19.61 20,094
2016-03-18 $23.67 $23.75 $23.57 $23.70 $19.57 28,546
2016-03-17 $23.99 $24.20 $23.99 $24.11 $19.91 11,754
2016-03-16 $23.70 $24.03 $23.70 $23.92 $19.75 15,132
2016-03-15 $23.69 $24.15 $23.69 $23.99 $19.81 17,072
2016-03-14 $24.06 $24.32 $24.06 $24.16 $19.94 13,068
2016-03-11 $24.11 $24.33 $24.11 $24.30 $20.06 13,824
2016-03-10 $24.13 $24.25 $23.80 $24.06 $19.86 10,151
2016-03-09 $23.64 $23.92 $23.64 $23.87 $19.71 14,378
2016-03-08 $23.77 $24.32 $23.77 $24.15 $19.94 15,999
2016-03-07 $23.98 $24.26 $23.68 $24.24 $20.01 24,901
2016-03-04 $24.40 $24.43 $24.26 $24.41 $20.15 12,616
2016-03-03 $24.25 $24.42 $24.25 $24.42 $20.16 11,102
2016-03-02 $24.41 $24.60 $24.41 $24.60 $20.31 18,660
2016-03-01 $23.98 $24.26 $23.98 $24.21 $19.99 24,695
2016-02-29 $24.00 $24.01 $23.80 $23.89 $19.72 17,500
2016-02-26 $24.02 $24.40 $24.02 $24.19 $19.97 26,054
2016-02-25 $23.94 $24.13 $23.89 $24.08 $19.88 11,203
2016-02-24 $23.64 $24.07 $23.35 $24.07 $19.87 45,988
2016-02-23 $23.64 $23.88 $23.58 $23.76 $19.62 21,123
2016-02-22 $23.96 $24.23 $23.96 $24.15 $19.94 20,712
2016-02-19 $23.61 $23.78 $23.61 $23.76 $19.62 35,725
2016-02-18 $24.30 $24.30 $23.86 $23.86 $19.70 13,322
2016-02-17 $23.52 $23.69 $23.28 $23.60 $19.48 48,210
2016-02-16 $23.74 $23.85 $23.64 $23.83 $19.67 20,859
2016-02-12 $22.74 $23.23 $22.74 $23.20 $19.16 34,607
2016-02-11 $23.27 $23.34 $23.12 $23.28 $19.22 19,269
2016-02-10 $23.62 $23.73 $23.52 $23.53 $19.43 17,626
2016-02-09 $24.27 $24.43 $24.03 $24.35 $20.10 25,535
2016-02-08 $24.51 $24.64 $24.37 $24.64 $20.34 26,933
2016-02-05 $23.90 $24.31 $23.90 $24.12 $19.91 16,832
2016-02-04 $23.67 $24.19 $23.67 $24.19 $19.97 18,541
2016-02-03 $24.71 $25.40 $24.60 $25.39 $20.96 36,909
2016-02-02 $24.44 $24.44 $24.32 $24.38 $20.13 25,862
2016-02-01 $24.06 $24.30 $23.87 $23.96 $19.78 14,939
2016-01-29 $23.89 $24.22 $23.87 $24.22 $20.00 149,228
2016-01-28 $23.95 $24.00 $23.88 $23.96 $19.78 16,101
2016-01-27 $24.05 $24.24 $23.79 $23.94 $19.77 12,208
2016-01-26 $23.93 $24.07 $23.87 $24.04 $19.85 21,667
2016-01-25 $23.72 $23.82 $23.53 $23.56 $19.45 18,049
2016-01-22 $23.77 $23.78 $23.48 $23.74 $19.60 22,406
2016-01-21 $22.84 $23.14 $22.84 $23.11 $19.08 32,918
2016-01-20 $22.84 $23.06 $22.63 $22.98 $18.97 83,458
2016-01-19 $23.60 $23.73 $23.36 $23.55 $19.44 42,619
2016-01-15 $23.52 $23.63 $23.40 $23.50 $19.40 36,600
2016-01-14 $23.76 $23.89 $23.70 $23.85 $19.69 18,800
2016-01-13 $24.13 $24.13 $23.64 $23.69 $19.56 29,897
2016-01-12 $23.97 $24.33 $23.97 $24.15 $19.94 20,582
2016-01-11 $24.27 $24.37 $24.14 $24.30 $20.06 23,158
2016-01-08 $24.64 $24.64 $24.16 $24.16 $19.95 38,530
2016-01-07 $24.60 $24.89 $24.60 $24.70 $20.39 14,169
2016-01-06 $24.35 $24.68 $24.35 $24.55 $20.27 15,639
2016-01-05 $24.60 $24.74 $24.54 $24.68 $20.37 14,647
2016-01-04 $24.52 $24.70 $24.44 $24.66 $20.36 26,147
2015-12-31 $25.00 $25.10 $25.00 $25.03 $20.67 21,500
2015-12-30 $25.15 $25.25 $25.05 $25.17 $20.78 9,500
2015-12-29 $25.12 $25.50 $25.12 $25.34 $20.92 35,900
2015-12-28 $24.58 $24.71 $24.57 $24.71 $20.40 16,800
2015-12-24 $24.39 $24.51 $24.35 $24.46 $20.20 11,000
2015-12-23 $24.78 $24.95 $24.78 $24.90 $20.56 15,300
2015-12-22 $24.69 $24.75 $24.52 $24.66 $20.36 26,500
2015-12-21 $24.79 $24.79 $24.52 $24.62 $20.33 52,800
2015-12-18 $24.54 $24.61 $24.47 $24.57 $20.29 135,900
2015-12-17 $24.33 $24.37 $24.10 $24.16 $19.95 33,500
2015-12-16 $23.70 $24.00 $23.62 $23.90 $19.73 51,300
2015-12-15 $23.75 $23.75 $23.35 $23.47 $19.38 96,700
2015-12-14 $23.66 $23.73 $23.51 $23.63 $19.51 32,200
2015-12-11 $23.36 $23.73 $23.36 $23.62 $19.50 19,600
2015-12-10 $23.49 $23.81 $23.49 $23.64 $19.52 14,600
2015-12-09 $23.85 $23.90 $23.68 $23.76 $19.62 19,000
2015-12-08 $23.90 $24.15 $23.90 $24.05 $19.86 12,900
2015-12-07 $24.45 $24.62 $24.28 $24.47 $20.20 26,400
2015-12-04 $24.23 $24.39 $24.13 $24.39 $20.14 10,100
2015-12-03 $24.51 $24.51 $24.34 $24.51 $20.24 33,000
2015-12-02 $24.53 $24.83 $24.35 $24.39 $20.14 29,000
2015-12-01 $24.45 $24.85 $24.45 $24.82 $20.49 14,400
2015-11-30 $24.40 $24.64 $24.30 $24.44 $20.18 16,300
2015-11-27 $25.14 $25.18 $25.03 $25.15 $20.76 5,300
2015-11-25 $25.18 $25.24 $24.84 $25.10 $20.72 8,900
2015-11-24 $25.29 $25.41 $25.26 $25.41 $20.98 12,200
2015-11-23 $25.48 $25.61 $25.29 $25.43 $21.00 46,900
2015-11-20 $25.26 $25.72 $25.15 $25.50 $21.05 63,000
2015-11-19 $25.12 $25.15 $25.02 $25.04 $20.67 25,000
2015-11-18 $24.88 $25.11 $24.88 $25.11 $20.73 10,700
2015-11-17 $25.04 $25.06 $24.88 $25.01 $20.65 11,000
2015-11-16 $24.90 $25.02 $24.90 $25.02 $20.66 19,100
2015-11-13 $25.06 $25.06 $24.89 $24.90 $20.56 17,100
2015-11-12 $24.89 $25.07 $24.81 $24.94 $20.59 443,800
2015-11-11 $25.11 $25.14 $25.02 $25.08 $20.71 717,400
2015-11-10 $25.16 $25.16 $25.04 $25.07 $20.70 27,600
2015-11-09 $24.85 $25.02 $24.76 $24.97 $20.62 74,000
2015-11-06 $24.99 $25.21 $24.92 $24.99 $20.63 15,600
2015-11-05 $25.09 $25.09 $24.90 $25.08 $20.71 98,200
2015-11-04 $24.71 $24.79 $24.59 $24.67 $20.37 19,900
2015-11-03 $24.79 $24.89 $24.67 $24.85 $20.52 33,700
2015-11-02 $24.59 $24.77 $24.50 $24.77 $20.45 72,400
2015-10-30 $24.29 $24.78 $24.12 $24.77 $20.45 21,300
2015-10-29 $24.22 $24.75 $24.22 $24.72 $20.41 35,800
2015-10-28 $24.46 $24.47 $24.25 $24.47 $20.20 8,300
2015-10-27 $23.75 $24.29 $23.75 $24.25 $20.02 28,500
2015-10-26 $23.97 $24.00 $23.86 $24.00 $19.82 20,400
2015-10-23 $23.82 $23.82 $23.65 $23.80 $19.65 18,100
2015-10-22 $23.49 $23.59 $23.49 $23.50 $19.40 14,300
2015-10-21 $23.67 $23.71 $23.64 $23.71 $19.58 4,000
2015-10-20 $23.82 $23.82 $23.66 $23.71 $19.58 11,100
2015-10-19 $23.54 $23.75 $23.54 $23.74 $19.60 22,000
2015-10-16 $23.83 $23.83 $23.67 $23.78 $19.63 14,700
2015-10-15 $23.33 $23.60 $23.33 $23.58 $19.47 17,900
2015-10-14 $22.86 $22.86 $22.61 $22.68 $18.73 10,700
2015-10-13 $22.64 $22.82 $22.64 $22.66 $18.71 18,600
2015-10-12 $22.86 $22.88 $22.77 $22.85 $18.87 32,000
2015-10-09 $22.87 $22.87 $22.69 $22.76 $18.79 57,900
2015-10-08 $22.62 $22.81 $22.62 $22.81 $18.83 46,800
2015-10-07 $23.01 $23.01 $22.80 $22.90 $18.91 53,100
2015-10-06 $22.72 $22.77 $22.47 $22.55 $18.62 145,800
2015-10-05 $22.76 $22.76 $22.57 $22.65 $18.70 16,700
2015-10-02 $21.66 $21.91 $21.51 $21.86 $18.05 20,500
2015-10-01 $21.94 $22.00 $21.87 $21.91 $18.09 45,600
2015-09-30 $21.87 $22.06 $21.65 $21.87 $18.06 51,000
2015-09-29 $21.65 $21.79 $21.52 $21.60 $17.83 30,700
2015-09-28 $22.58 $22.58 $22.27 $22.29 $18.40 11,400
2015-09-25 $23.23 $23.23 $22.98 $23.01 $18.69 11,300
2015-09-24 $22.50 $22.64 $22.33 $22.64 $18.39 25,800
2015-09-23 $23.01 $23.01 $22.83 $22.93 $18.63 16,700
2015-09-22 $23.23 $23.23 $22.95 $23.14 $18.80 20,500
2015-09-21 $23.41 $23.43 $23.24 $23.27 $18.90 12,200
2015-09-18 $23.38 $23.43 $23.24 $23.31 $18.94 15,700
2015-09-17 $23.69 $23.87 $23.60 $23.76 $19.30 9,500
2015-09-16 $24.07 $24.07 $23.87 $23.99 $19.49 12,600
2015-09-15 $23.80 $24.06 $23.80 $24.00 $19.50 506,600
2015-09-14 $23.82 $23.95 $23.82 $23.91 $19.42 18,100
2015-09-11 $23.79 $23.85 $23.70 $23.78 $19.32 12,900
2015-09-10 $23.63 $23.97 $23.63 $23.93 $19.44 14,900
2015-09-09 $24.40 $24.41 $24.04 $24.07 $19.55 15,400
2015-09-08 $23.40 $23.56 $23.40 $23.43 $19.03 19,700
2015-09-04 $23.60 $23.67 $23.60 $23.62 $19.19 11,200
2015-09-03 $24.23 $24.25 $24.05 $24.10 $19.58 12,800
2015-09-02 $23.89 $23.89 $23.65 $23.78 $19.32 14,500
2015-09-01 $23.50 $23.65 $23.40 $23.43 $19.03 16,300
2015-08-31 $24.51 $24.68 $24.48 $24.54 $19.93 25,500
2015-08-28 $24.71 $24.71 $24.50 $24.51 $19.91 15,900
2015-08-27 $24.48 $24.68 $24.44 $24.62 $20.00 24,800
2015-08-26 $24.23 $24.38 $24.15 $24.38 $19.80 22,700
2015-08-25 $24.80 $24.80 $23.98 $24.02 $19.51 29,300
2015-08-24 $24.57 $24.78 $24.34 $24.62 $20.00 24,000
2015-08-21 $25.58 $25.60 $25.32 $25.44 $20.67 12,000
2015-08-20 $26.03 $26.11 $25.55 $25.85 $21.00 27,600
2015-08-19 $26.28 $26.43 $26.26 $26.36 $21.41 7,400
2015-08-18 $26.36 $26.52 $26.36 $26.44 $21.48 7,000
2015-08-17 $26.18 $26.34 $26.18 $26.32 $21.38 4,500
2015-08-14 $26.19 $26.28 $26.11 $26.27 $21.34 10,100
2015-08-13 $26.12 $26.15 $26.06 $26.11 $21.21 7,100
2015-08-12 $25.79 $25.87 $25.40 $25.87 $21.01 11,700
2015-08-11 $25.40 $25.69 $25.40 $25.61 $20.80 8,500
2015-08-10 $25.85 $25.85 $25.79 $25.81 $20.97 7,300
2015-08-07 $25.16 $25.32 $25.16 $25.26 $20.52 21,800
2015-08-06 $25.35 $25.43 $25.35 $25.41 $20.64 12,000
2015-08-05 $25.81 $25.89 $25.78 $25.80 $20.96 18,400
2015-08-04 $25.88 $25.99 $25.87 $25.96 $21.09 8,900
2015-08-03 $25.20 $25.48 $25.20 $25.46 $20.68 37,900
2015-07-31 $25.17 $25.30 $25.17 $25.29 $20.54 12,100
2015-07-30 $24.40 $24.77 $24.40 $24.77 $20.12 7,800
2015-07-29 $24.58 $24.82 $24.58 $24.81 $20.15 6,700
2015-07-28 $24.60 $24.70 $24.60 $24.67 $20.04 9,800
2015-07-27 $24.64 $24.78 $24.63 $24.70 $20.06 9,600
2015-07-24 $25.08 $25.16 $24.97 $24.97 $20.28 9,900
2015-07-23 $25.09 $25.09 $24.96 $25.00 $20.31 6,700
2015-07-22 $24.95 $24.95 $24.84 $24.87 $20.20 7,400
2015-07-21 $25.03 $25.03 $24.84 $24.85 $20.19 16,100
2015-07-20 $25.16 $25.29 $25.16 $25.25 $20.51 5,000
2015-07-17 $25.26 $25.27 $25.14 $25.15 $20.43 3,700
2015-07-16 $25.17 $25.17 $25.01 $25.05 $20.35 13,100
2015-07-15 $25.20 $25.29 $25.15 $25.19 $20.46 11,600
2015-07-14 $24.90 $25.15 $24.83 $25.14 $20.42 43,600
2015-07-13 $24.74 $24.88 $24.74 $24.88 $20.21 19,600
2015-07-10 $24.34 $24.45 $24.34 $24.42 $19.84 16,800
2015-07-09 $24.52 $24.52 $24.28 $24.38 $19.80 15,200
2015-07-08 $24.41 $24.41 $24.18 $24.25 $19.70 13,500
2015-07-07 $24.64 $24.75 $24.61 $24.74 $20.10 15,000
2015-07-06 $24.36 $24.44 $24.32 $24.41 $19.83 79,100
2015-07-02 $24.30 $24.41 $24.30 $24.41 $19.83 378,900
2015-07-01 $23.99 $24.06 $23.94 $24.04 $19.53 312,900
2015-06-30 $24.19 $24.25 $24.11 $24.22 $19.67 15,800
2015-06-29 $23.90 $23.90 $23.72 $23.77 $19.31 15,800
2015-06-26 $24.08 $24.23 $24.07 $24.22 $19.67 11,900
2015-06-25 $24.38 $24.44 $24.35 $24.35 $19.78 31,000
2015-06-24 $24.36 $24.44 $24.28 $24.37 $19.80 8,000
2015-06-23 $24.49 $24.58 $24.46 $24.46 $19.87 14,600
2015-06-22 $24.44 $24.58 $24.44 $24.47 $19.88 11,300
2015-06-19 $23.91 $24.09 $23.91 $23.99 $19.49 16,000
2015-06-18 $24.25 $24.27 $23.98 $24.19 $19.65 19,600
2015-06-17 $24.17 $24.19 $23.97 $24.19 $19.65 12,200
2015-06-16 $24.30 $24.43 $24.29 $24.39 $19.81 6,100
2015-06-15 $24.74 $24.83 $24.68 $24.79 $20.14 11,700
2015-06-12 $24.71 $24.76 $24.62 $24.66 $20.03 9,500
2015-06-11 $24.73 $24.98 $24.73 $24.87 $20.20 11,900
2015-06-10 $24.70 $24.77 $24.63 $24.74 $20.10 9,300
2015-06-09 $23.83 $23.98 $23.83 $23.89 $19.41 13,900
2015-06-08 $23.99 $23.99 $23.82 $23.92 $19.43 10,300
2015-06-05 $23.97 $24.06 $23.97 $24.03 $19.52 8,800
2015-06-04 $23.93 $24.11 $23.93 $24.06 $19.54 79,000
2015-06-03 $24.30 $24.34 $24.25 $24.26 $19.71 183,800
2015-06-02 $24.24 $24.31 $24.16 $24.23 $19.68 14,600
2015-06-01 $24.34 $24.34 $24.26 $24.29 $19.73 150,600
2015-05-29 $24.21 $24.28 $24.18 $24.27 $19.72 22,100
2015-05-28 $24.28 $24.40 $24.28 $24.40 $19.82 9,400
2015-05-27 $24.21 $24.25 $24.15 $24.20 $19.66 9,200
2015-05-26 $24.52 $24.52 $24.34 $24.41 $19.83 26,300
2015-05-22 $24.55 $24.81 $24.55 $24.73 $20.09 8,500
2015-05-21 $24.79 $24.90 $24.72 $24.90 $20.23 12,000
2015-05-20 $24.73 $24.91 $24.73 $24.85 $20.19 12,600
2015-05-19 $25.32 $25.32 $25.21 $25.22 $20.49 82,200
2015-05-18 $25.28 $25.39 $25.28 $25.37 $20.61 17,900
2015-05-15 $25.47 $25.90 $24.71 $25.25 $20.51 28,506
2015-05-14 $25.99 $26.04 $25.82 $26.03 $21.14 13,500
2015-05-13 $25.99 $26.03 $25.95 $25.96 $21.09 8,300
2015-05-12 $25.72 $25.89 $25.66 $25.87 $21.01 15,400
2015-05-11 $25.93 $25.93 $25.84 $25.86 $21.01 14,900
2015-05-08 $25.77 $25.87 $25.74 $25.87 $21.01 23,000
2015-05-07 $25.75 $25.77 $25.70 $25.74 $20.91 15,500
2015-05-06 $25.73 $25.77 $25.59 $25.70 $20.88 39,000
2015-05-05 $25.99 $25.99 $25.66 $25.71 $20.88 25,800
2015-05-04 $26.03 $26.03 $25.88 $26.00 $21.12 14,800
2015-05-01 $25.80 $25.93 $25.80 $25.93 $21.06 14,700
2015-04-30 $25.80 $25.80 $25.65 $25.69 $20.87 42,100
2015-04-29 $26.00 $26.25 $26.00 $26.25 $21.32 33,900
2015-04-28 $26.32 $26.41 $26.04 $26.16 $21.25 47,400
2015-04-27 $26.23 $26.27 $26.23 $26.26 $21.33 14,700
2015-04-24 $26.32 $26.32 $26.20 $26.26 $21.33 16,100
2015-04-23 $26.23 $26.34 $26.22 $26.33 $21.39 22,700
2015-04-22 $26.30 $26.32 $26.27 $26.29 $21.36 47,500
2015-04-21 $26.43 $26.46 $26.37 $26.42 $21.46 19,800
2015-04-20 $26.07 $26.19 $26.07 $26.07 $21.18 13,700
2015-04-17 $25.52 $25.53 $25.50 $25.52 $20.73 19,900
2015-04-16 $25.19 $25.23 $25.11 $25.21 $20.48 36,800
2015-04-15 $25.25 $25.30 $25.16 $25.20 $20.47 27,100
2015-04-14 $25.23 $25.31 $25.14 $25.16 $20.44 29,400
2015-04-13 $25.35 $25.35 $25.22 $25.28 $20.54 9,300
2015-04-10 $25.21 $25.36 $25.21 $25.33 $20.58 12,400
2015-04-09 $25.16 $25.21 $25.12 $25.21 $20.48 100,000
2015-04-08 $25.27 $25.31 $24.89 $25.04 $20.34 102,900
2015-04-07 $24.87 $24.90 $24.81 $24.86 $20.19 14,800
2015-04-06 $24.91 $25.06 $24.89 $24.97 $20.28 17,600
2015-04-02 $24.89 $24.89 $24.75 $24.86 $20.19 19,400
2015-04-01 $24.44 $24.68 $24.44 $24.54 $19.93 62,800
2015-03-31 $24.99 $25.06 $24.98 $25.04 $20.34 22,600
2015-03-30 $25.53 $25.56 $25.44 $25.47 $20.69 16,100
2015-03-27 $25.59 $25.70 $25.57 $25.68 $20.86 18,900
2015-03-26 $26.07 $26.20 $26.05 $26.10 $20.90 34,600
2015-03-25 $26.58 $26.58 $26.47 $26.50 $21.22 22,300
2015-03-24 $26.80 $26.92 $26.75 $26.77 $21.44 24,600
2015-03-23 $26.97 $27.11 $26.95 $26.98 $21.61 41,800
2015-03-20 $26.38 $26.52 $26.31 $26.52 $21.24 13,400
2015-03-19 $26.17 $26.17 $26.12 $26.16 $20.95 17,200
2015-03-18 $26.27 $26.57 $26.26 $26.52 $21.24 11,100
2015-03-17 $26.30 $26.33 $26.18 $26.33 $21.09 21,600
2015-03-16 $26.18 $26.20 $26.12 $26.16 $20.95 186,900
2015-03-13 $26.43 $26.48 $26.33 $26.41 $21.15 24,000
2015-03-12 $26.93 $26.96 $26.84 $26.96 $21.59 18,600
2015-03-11 $26.62 $26.65 $26.54 $26.62 $21.32 13,900
2015-03-10 $26.43 $26.48 $26.39 $26.45 $21.18 16,400
2015-03-09 $26.61 $26.78 $26.61 $26.75 $21.42 10,700
2015-03-06 $27.50 $27.52 $27.40 $27.45 $21.99 17,700
2015-03-05 $27.26 $27.32 $27.15 $27.24 $21.82 26,400
2015-03-04 $26.73 $26.73 $26.56 $26.73 $21.41 37,900
2015-03-03 $26.22 $26.36 $26.21 $26.35 $21.10 22,800
2015-03-02 $25.88 $25.91 $25.82 $25.86 $20.71 14,600
2015-02-27 $25.68 $25.68 $25.57 $25.68 $20.57 59,900
2015-02-26 $25.70 $25.70 $25.55 $25.65 $20.54 11,100
2015-02-25 $25.76 $25.76 $25.62 $25.73 $20.61 29,200
2015-02-24 $25.71 $25.88 $25.71 $25.88 $20.73 38,100
2015-02-23 $25.51 $25.66 $25.51 $25.66 $20.55 15,200
2015-02-20 $25.54 $25.58 $25.47 $25.55 $20.46 11,900
2015-02-19 $25.66 $25.67 $25.59 $25.61 $20.51 16,700
2015-02-18 $25.79 $25.80 $25.65 $25.80 $20.66 18,300
2015-02-17 $25.47 $25.48 $25.39 $25.40 $20.34 25,900
2015-02-13 $25.69 $25.72 $25.56 $25.62 $20.52 14,100
2015-02-12 $25.32 $25.46 $25.27 $25.46 $20.39 40,900
2015-02-11 $24.92 $24.96 $24.85 $24.96 $19.99 53,900
2015-02-10 $25.10 $25.12 $24.92 $24.92 $19.96 193,600
2015-02-09 $24.83 $24.91 $24.83 $24.90 $19.94 22,000
2015-02-06 $24.83 $24.91 $24.79 $24.82 $19.88 14,400
2015-02-05 $25.05 $25.05 $24.92 $24.96 $19.99 28,100
2015-02-04 $25.03 $25.18 $24.96 $25.15 $20.14 10,400
2015-02-03 $24.64 $24.87 $24.61 $24.87 $19.92 33,800
2015-02-02 $25.10 $25.15 $25.02 $25.15 $20.14 27,500
2015-01-30 $24.92 $25.13 $24.84 $25.08 $20.09 909,300
2015-01-29 $24.98 $24.98 $24.86 $24.91 $19.95 38,600
2015-01-28 $24.70 $24.70 $24.54 $24.65 $19.74 20,600
2015-01-27 $24.27 $24.55 $24.27 $24.49 $19.61 25,200
2015-01-26 $24.01 $24.01 $23.86 $23.99 $19.21 64,900
2015-01-23 $23.39 $23.50 $23.39 $23.47 $18.80 51,100
2015-01-22 $23.56 $23.69 $23.56 $23.68 $18.97 42,000
2015-01-21 $23.48 $23.78 $23.48 $23.73 $19.01 1,300,100
2015-01-20 $23.22 $23.46 $23.20 $23.42 $18.76 279,000
2015-01-16 $22.20 $22.35 $22.15 $22.32 $17.88 99,300
2015-01-15 $22.01 $22.12 $22.01 $22.12 $17.72 29,000
2015-01-14 $21.72 $21.90 $21.72 $21.85 $17.50 16,100
2015-01-13 $21.71 $21.88 $21.71 $21.87 $17.52 29,300
2015-01-12 $21.06 $21.60 $21.06 $21.39 $17.13 244,600
2015-01-09 $21.56 $21.60 $21.41 $21.55 $17.26 52,200
2015-01-08 $21.50 $21.50 $21.34 $21.46 $17.19 43,300
2015-01-07 $20.71 $20.82 $20.71 $20.80 $16.66 23,300
2015-01-06 $20.73 $20.78 $20.64 $20.70 $16.58 35,800
2015-01-05 $20.75 $20.85 $20.65 $20.84 $16.69 207,400
2015-01-02 $20.73 $20.75 $20.65 $20.67 $16.56 40,300
2014-12-31 $20.71 $20.82 $20.71 $20.74 $16.61 25,600
2014-12-30 $20.70 $20.88 $20.70 $20.81 $16.67 61,800
2014-12-29 $20.96 $21.09 $20.96 $21.06 $16.87 98,100
2014-12-26 $21.28 $21.28 $21.00 $21.02 $16.84 82,700
2014-12-24 $20.95 $21.00 $20.89 $20.92 $16.76 28,200
2014-12-23 $21.06 $21.20 $21.04 $21.10 $16.90 90,200
2014-12-22 $21.06 $21.19 $21.06 $21.12 $16.92 93,700
2014-12-19 $20.94 $21.00 $20.88 $20.97 $16.80 76,200
2014-12-18 $20.98 $20.98 $20.78 $20.88 $16.72 50,600
2014-12-17 $20.66 $20.70 $20.45 $20.56 $16.47 103,500
2014-12-16 $20.36 $20.69 $20.36 $20.54 $16.45 138,400
2014-12-15 $20.82 $20.90 $20.78 $20.82 $16.68 61,900
2014-12-12 $20.61 $20.79 $20.61 $20.68 $16.56 61,400
2014-12-11 $20.90 $20.95 $20.73 $20.77 $16.64 60,600
2014-12-10 $21.11 $21.13 $20.93 $21.04 $16.85 81,700
2014-12-09 $21.03 $21.25 $21.03 $21.15 $16.94 65,300
2014-12-08 $21.06 $21.06 $20.90 $20.93 $16.76 56,000
2014-12-05 $20.91 $20.92 $20.78 $20.86 $16.71 56,600
2014-12-04 $21.02 $21.02 $20.89 $20.91 $16.75 77,400
2014-12-03 $20.96 $21.10 $20.96 $21.02 $16.84 63,300
2014-12-02 $21.20 $21.23 $21.09 $21.15 $16.94 35,000
2014-12-01 $20.93 $21.12 $20.93 $21.07 $16.88 78,300
2014-11-28 $21.03 $21.03 $20.86 $20.86 $16.71 46,300
2014-11-26 $20.99 $21.21 $20.99 $21.14 $16.93 48,500

Takeda Pharmaceutical Company (TAK) News Headlines

Stock Market Photo
Japan's Takeda half-year profit climbs, announces share buyback
reuters.com
Oct. 28, 2021

Japan's Takeda Pharmaceutical Co said on Thursday that its half-year profit rose 61% as the drugmaker tries to wring synergies out of its acquisition of Shire Plc.

Stock Market Photo
Takeda eyeing early 2022 rollout of Novavax's COVID-19 shot in Japan -CEO
reuters.com
Oct. 29, 2021

Takeda Pharmaceutical Co , the Japanese partner for Novavax Inc's COVID-19 vaccine, is preparing to seek regulatory approval for a roll out in Japan early next year, its top executive said on Friday.

Stock Market Photo
U.S. FDA approves Takeda's drug for post-transplant infection
reuters.com
Nov. 23, 2021

The U.S. Food and Drug Administration said on Tuesday it had approved Takeda Pharmaceutical Co Ltd's Livtencity for a common type of post-transplant infection.

Recent Takeda Pharmaceutical Company (TAK) News
Time Published Title News Site