TravelCenters of America Inc (TANNZ) Exchange: NASDAQ

Data as of May 16, 2022

$25.24 ($0.12) 0.48%

TravelCenters of America Inc - Daily Information
Click for more stock information on TravelCenters of America Inc.
Daily Information Data
Date May 16, 2022
Open $25.31
Previous Close $25.24
High $25.31
Low $25.24
Adjusted Open $25.31
Previous Adjusted Close $25.24
Adjusted High $25.31
Adjusted Low $25.24

About TravelCenters of America Inc (TANNZ)

Historical Stock Data for TravelCenters of America Inc (TANNZ)

Date Open High Low Close Adj.Close Volume
2022-03-11 $25.31 $25.31 $25.24 $25.24 $25.24 2,827
2022-03-10 $25.35 $25.43 $25.12 $25.12 $25.12 18,972
2022-03-09 $25.60 $25.60 $25.30 $25.35 $25.35 29,700
2022-03-08 $25.31 $25.60 $25.31 $25.57 $25.57 2,938
2022-03-07 $25.60 $25.70 $25.54 $25.54 $25.54 5,460
2022-03-04 $25.81 $25.81 $25.81 $25.81 $25.81 495
2022-03-03 $25.50 $25.78 $25.50 $25.78 $25.78 1,221
2022-03-02 $25.56 $25.68 $25.45 $25.68 $25.68 14,752
2022-03-01 $25.89 $25.89 $25.70 $25.70 $25.70 702
2022-02-28 $25.91 $25.91 $25.62 $25.62 $25.62 3,984
2022-02-25 $25.58 $25.58 $25.58 $25.58 $25.58 85
2022-02-24 $25.60 $25.71 $25.50 $25.58 $25.58 3,885
2022-02-23 $25.55 $25.75 $25.55 $25.60 $25.60 4,861
2022-02-22 $25.45 $25.60 $25.44 $25.60 $25.60 4,476
2022-02-18 $25.72 $25.82 $25.63 $25.82 $25.82 3,085
2022-02-17 $25.74 $25.78 $25.70 $25.72 $25.72 2,069
2022-02-16 $25.50 $25.66 $25.50 $25.59 $25.59 3,077
2022-02-15 $25.59 $25.68 $25.59 $25.62 $25.62 7,568
2022-02-14 $25.65 $25.65 $25.58 $25.63 $25.63 1,886
2022-02-11 $25.71 $25.80 $25.62 $25.64 $25.64 2,496
2022-02-10 $25.61 $25.82 $25.53 $25.82 $25.82 7,514
2022-02-09 $25.64 $25.64 $25.61 $25.64 $25.64 3,446
2022-02-08 $25.76 $25.76 $25.60 $25.65 $25.65 7,240
2022-02-07 $25.70 $25.92 $25.61 $25.72 $25.72 5,229
2022-02-04 $25.65 $25.75 $25.65 $25.75 $25.75 2,100
2022-02-03 $25.68 $25.87 $25.68 $25.87 $25.87 2,019
2022-02-02 $25.80 $25.80 $25.62 $25.79 $25.79 6,660
2022-02-01 $25.86 $25.88 $25.62 $25.88 $25.88 4,907
2022-01-31 $25.75 $25.75 $25.52 $25.52 $25.52 7,072
2022-01-28 $25.64 $26.00 $25.64 $25.69 $25.69 1,422
2022-01-27 $25.52 $25.93 $25.50 $25.60 $25.60 7,964
2022-01-26 $25.75 $26.00 $25.70 $25.71 $25.71 5,258
2022-01-25 $25.62 $25.76 $25.62 $25.67 $25.67 3,894
2022-01-24 $25.95 $25.95 $25.71 $25.71 $25.71 5,066
2022-01-21 $26.10 $26.10 $26.10 $26.10 $26.10 675
2022-01-20 $25.95 $25.95 $25.95 $25.95 $25.95 1,058
2022-01-19 $26.10 $26.25 $25.89 $25.95 $25.95 6,557
2022-01-18 $26.09 $26.09 $25.98 $25.98 $25.98 3,881
2022-01-14 $26.04 $26.04 $25.85 $25.98 $25.98 1,699
2022-01-13 $25.90 $25.95 $25.76 $25.94 $25.94 3,151
2022-01-12 $25.88 $25.90 $25.75 $25.75 $25.75 6,575
2022-01-11 $25.88 $25.88 $25.75 $25.88 $25.88 3,428
2022-01-10 $25.71 $25.96 $25.71 $25.84 $25.84 1,764
2022-01-07 $25.66 $25.75 $25.66 $25.75 $25.75 839
2022-01-06 $25.60 $25.67 $25.60 $25.67 $25.67 1,736
2022-01-05 $25.88 $26.05 $25.61 $25.61 $25.61 3,958
2022-01-04 $25.95 $26.19 $25.71 $25.80 $25.80 4,247
2022-01-03 $26.15 $26.15 $25.70 $25.88 $25.88 3,087
2021-12-31 $25.87 $26.15 $25.73 $26.15 $26.15 4,101
2021-12-30 $26.07 $26.07 $25.71 $25.82 $25.82 10,668
2021-12-29 $26.07 $26.20 $26.06 $26.16 $25.66 1,941
2021-12-28 $26.04 $26.31 $26.04 $26.05 $25.56 2,092
2021-12-27 $26.10 $26.41 $26.10 $26.41 $25.91 1,276
2021-12-23 $25.60 $26.24 $25.60 $26.24 $25.74 693
2021-12-22 $26.08 $26.08 $26.08 $26.08 $25.58 260
2021-12-21 $26.25 $26.25 $26.03 $26.03 $25.54 699
2021-12-20 $26.17 $26.17 $25.90 $25.90 $25.41 3,406
2021-12-17 $26.00 $26.16 $26.00 $26.14 $25.64 929
2021-12-16 $25.95 $26.00 $25.95 $26.00 $25.51 667
2021-12-15 $25.84 $25.89 $25.76 $25.89 $25.40 3,166
2021-12-14 $26.16 $26.16 $25.80 $25.80 $25.31 1,259
2021-12-13 $25.84 $26.13 $25.84 $25.86 $25.37 658
2021-12-10 $25.99 $26.06 $25.84 $25.84 $25.35 9,125
2021-12-09 $25.70 $25.94 $25.70 $25.94 $25.45 2,759
2021-12-08 $25.98 $25.98 $25.92 $25.92 $25.43 2,181
2021-12-07 $25.97 $25.99 $25.85 $25.94 $25.44 1,851
2021-12-06 $25.86 $25.99 $25.83 $25.83 $25.34 3,919
2021-12-03 $25.86 $25.96 $25.82 $25.94 $25.45 5,545
2021-12-02 $25.66 $25.92 $25.66 $25.92 $25.43 5,518
2021-12-01 $25.76 $25.89 $25.76 $25.89 $25.40 1,639
2021-11-30 $25.90 $25.90 $25.55 $25.58 $25.09 19,163
2021-11-29 $26.06 $26.07 $26.00 $26.07 $25.57 1,724
2021-11-26 $26.18 $26.18 $26.05 $26.05 $25.55 2,684
2021-11-24 $26.08 $26.25 $26.08 $26.08 $25.58 1,408
2021-11-23 $26.03 $26.17 $26.00 $26.00 $25.51 2,472
2021-11-22 $26.27 $26.27 $26.01 $26.07 $25.58 7,505
2021-11-19 $26.22 $26.28 $26.20 $26.25 $25.75 1,393
2021-11-18 $26.02 $26.02 $26.00 $26.00 $25.51 2,989
2021-11-17 $26.07 $26.08 $26.07 $26.08 $25.58 724
2021-11-16 $26.07 $26.07 $26.07 $26.07 $25.57 326
2021-11-15 $26.14 $26.16 $26.07 $26.07 $25.57 676
2021-11-12 $26.31 $26.33 $26.20 $26.20 $25.70 1,265
2021-11-11 $26.53 $26.53 $26.31 $26.39 $25.89 3,202
2021-11-10 $26.50 $26.50 $26.22 $26.22 $25.72 1,532
2021-11-09 $26.45 $26.49 $26.35 $26.35 $25.85 2,668
2021-11-08 $26.35 $26.50 $26.35 $26.50 $26.00 850
2021-11-05 $26.29 $26.30 $26.22 $26.22 $25.72 1,550
2021-11-04 $26.39 $26.60 $26.24 $26.35 $25.85 4,657
2021-11-03 $26.34 $26.37 $26.34 $26.37 $25.87 931
2021-11-02 $26.20 $26.41 $26.20 $26.41 $25.91 2,742
2021-11-01 $26.36 $26.40 $26.26 $26.35 $25.85 6,121
2021-10-29 $26.00 $26.64 $26.00 $26.40 $25.90 13,245
2021-10-28 $26.08 $26.09 $26.00 $26.00 $25.51 5,240
2021-10-27 $26.00 $26.11 $26.00 $26.04 $25.55 4,139
2021-10-26 $26.28 $26.28 $26.05 $26.05 $25.56 2,240
2021-10-25 $26.21 $26.22 $26.14 $26.14 $25.64 2,494
2021-10-22 $26.30 $26.30 $26.24 $26.25 $25.75 3,037
2021-10-21 $26.17 $26.28 $26.07 $26.07 $25.57 4,874
2021-10-20 $26.11 $26.26 $26.10 $26.16 $25.66 4,622
2021-10-19 $26.11 $26.20 $26.11 $26.12 $25.62 1,416
2021-10-18 $26.19 $26.24 $26.00 $26.18 $25.68 5,091
2021-10-15 $26.11 $26.21 $25.90 $26.17 $25.67 4,784
2021-10-14 $26.16 $26.20 $26.00 $26.01 $25.52 11,625
2021-10-13 $26.27 $26.30 $26.13 $26.28 $25.78 5,414
2021-10-12 $26.02 $26.23 $26.02 $26.23 $25.73 7,263
2021-10-11 $26.10 $26.23 $26.10 $26.23 $25.73 984
2021-10-08 $26.06 $26.09 $26.06 $26.06 $25.56 2,898
2021-10-07 $26.24 $26.24 $26.11 $26.12 $25.62 1,580
2021-10-06 $26.15 $26.15 $26.06 $26.12 $25.62 979
2021-10-05 $26.03 $26.20 $26.01 $26.06 $25.56 4,824
2021-10-04 $26.17 $26.17 $26.09 $26.10 $25.60 2,723
2021-10-01 $26.19 $26.30 $26.18 $26.30 $25.80 2,799
2021-09-30 $26.37 $26.38 $26.12 $26.22 $25.72 22,725
2021-09-29 $26.78 $26.78 $26.56 $26.64 $25.64 10,055
2021-09-28 $26.51 $26.69 $26.51 $26.60 $25.61 7,736
2021-09-27 $26.46 $26.64 $26.46 $26.59 $25.60 1,269
2021-09-24 $26.44 $26.65 $26.35 $26.53 $25.54 6,224
2021-09-23 $26.49 $26.80 $26.49 $26.50 $25.51 9,726
2021-09-22 $26.38 $26.71 $26.36 $26.62 $25.63 11,101
2021-09-21 $26.26 $26.50 $26.21 $26.31 $25.33 6,514
2021-09-20 $26.50 $26.50 $26.40 $26.48 $25.49 1,630
2021-09-17 $26.64 $26.76 $26.47 $26.47 $25.48 31,289
2021-09-16 $26.37 $26.60 $26.22 $26.60 $25.61 5,656
2021-09-15 $26.50 $26.52 $26.40 $26.52 $25.53 4,474
2021-09-14 $26.48 $26.61 $26.41 $26.51 $25.52 3,447
2021-09-13 $26.57 $26.58 $26.34 $26.34 $25.36 3,772
2021-09-10 $26.56 $26.56 $26.43 $26.43 $25.44 3,056
2021-09-09 $26.50 $26.50 $26.42 $26.42 $25.43 775
2021-09-08 $26.39 $26.50 $26.39 $26.39 $25.40 5,882
2021-09-07 $26.60 $26.60 $26.25 $26.40 $25.41 5,850
2021-09-03 $26.40 $26.56 $26.40 $26.56 $25.57 4,290
2021-09-02 $26.50 $26.50 $26.31 $26.40 $25.41 14,049
2021-09-01 $26.39 $26.50 $26.39 $26.50 $25.51 7,406
2021-08-31 $26.17 $26.48 $26.17 $26.47 $25.48 7,270
2021-08-30 $26.18 $26.30 $26.16 $26.20 $25.22 2,845
2021-08-27 $26.33 $26.33 $26.25 $26.33 $25.35 2,671
2021-08-26 $26.25 $26.30 $26.07 $26.25 $25.27 4,764
2021-08-25 $26.10 $26.29 $26.10 $26.27 $25.29 3,674
2021-08-24 $26.29 $26.37 $26.08 $26.20 $25.22 16,775
2021-08-23 $26.41 $26.41 $26.16 $26.29 $25.31 2,736
2021-08-20 $26.25 $26.45 $26.01 $26.43 $25.44 5,724
2021-08-19 $26.37 $26.49 $26.23 $26.45 $25.46 2,708
2021-08-18 $26.17 $26.25 $26.13 $26.20 $25.22 1,744
2021-08-17 $26.30 $26.30 $26.17 $26.20 $25.22 3,169
2021-08-16 $26.20 $26.33 $26.20 $26.33 $25.35 1,388
2021-08-13 $26.40 $26.40 $26.26 $26.26 $25.28 2,648
2021-08-12 $26.14 $26.29 $26.14 $26.23 $25.25 3,000
2021-08-11 $26.12 $26.31 $26.12 $26.31 $25.33 3,686
2021-08-10 $26.15 $26.23 $26.01 $26.01 $25.04 4,336
2021-08-09 $26.20 $26.24 $26.15 $26.22 $25.24 5,619
2021-08-06 $26.12 $26.27 $26.12 $26.27 $25.29 4,771
2021-08-05 $26.09 $26.20 $26.09 $26.11 $25.14 2,868
2021-08-04 $26.23 $26.25 $26.22 $26.22 $25.24 1,543
2021-08-03 $26.15 $26.23 $26.06 $26.20 $25.22 4,273
2021-08-02 $26.40 $26.50 $26.03 $26.35 $25.37 3,350
2021-07-30 $26.01 $26.59 $26.01 $26.18 $25.20 8,176
2021-07-29 $26.01 $26.15 $26.01 $26.15 $25.17 2,369
2021-07-28 $26.00 $26.07 $25.98 $26.06 $25.08 6,175
2021-07-27 $26.01 $26.03 $25.98 $26.03 $25.06 1,626
2021-07-26 $26.01 $26.05 $25.95 $25.96 $24.99 3,126
2021-07-23 $26.05 $26.05 $26.04 $26.05 $25.08 1,458
2021-07-22 $25.98 $26.03 $25.95 $26.03 $25.06 3,982
2021-07-21 $25.96 $26.02 $25.96 $26.02 $25.05 1,151
2021-07-20 $26.00 $26.10 $25.95 $25.97 $25.00 2,470
2021-07-19 $25.95 $25.96 $25.95 $25.95 $24.98 3,362
2021-07-16 $25.95 $26.05 $25.95 $25.98 $25.01 4,205
2021-07-15 $26.08 $26.08 $25.96 $26.02 $25.05 7,730
2021-07-14 $26.00 $26.03 $25.96 $26.03 $25.06 2,967
2021-07-13 $26.12 $26.12 $25.95 $26.00 $25.03 6,623
2021-07-12 $26.01 $26.01 $26.01 $26.01 $25.04 592
2021-07-09 $25.99 $26.10 $25.99 $26.10 $25.13 3,315
2021-07-08 $25.94 $26.00 $25.90 $26.00 $25.03 4,710
2021-07-07 $25.93 $26.10 $25.93 $26.00 $25.03 3,363
2021-07-06 $26.10 $26.10 $25.90 $25.94 $24.97 9,972
2021-07-02 $25.98 $26.11 $25.90 $25.90 $24.93 6,430
2021-07-01 $25.88 $26.12 $25.86 $25.99 $25.02 4,922
2021-06-30 $26.02 $26.22 $25.86 $25.87 $24.90 14,863
2021-06-29 $26.27 $26.34 $26.18 $26.32 $24.86 2,542
2021-06-28 $26.02 $26.39 $26.02 $26.38 $24.91 4,907
2021-06-25 $26.39 $26.39 $26.20 $26.20 $24.74 1,551
2021-06-24 $26.04 $26.22 $26.03 $26.21 $24.75 13,805
2021-06-23 $26.38 $26.38 $26.21 $26.21 $24.75 5,292
2021-06-22 $26.39 $26.39 $26.27 $26.34 $24.88 5,345
2021-06-21 $26.38 $26.38 $26.26 $26.34 $24.87 4,173
2021-06-18 $26.25 $26.39 $26.24 $26.39 $24.92 4,425
2021-06-17 $26.35 $26.38 $26.05 $26.25 $24.79 20,204
2021-06-16 $26.01 $26.29 $26.00 $26.02 $24.58 7,214
2021-06-15 $26.15 $26.25 $25.99 $25.99 $24.54 8,375
2021-06-14 $25.96 $26.28 $25.96 $26.25 $24.79 6,384
2021-06-11 $25.99 $26.18 $25.97 $25.99 $24.54 3,256
2021-06-10 $25.92 $25.92 $25.90 $25.91 $24.47 7,306
2021-06-09 $25.99 $26.07 $25.92 $25.92 $24.48 4,562
2021-06-08 $25.90 $26.04 $25.90 $25.93 $24.49 15,839
2021-06-07 $26.05 $26.05 $25.93 $25.98 $24.54 3,755
2021-06-04 $25.84 $25.99 $25.84 $25.93 $24.48 4,406
2021-06-03 $25.95 $26.09 $25.95 $25.99 $24.54 7,859
2021-06-02 $25.84 $26.15 $25.82 $26.10 $24.65 11,434
2021-06-01 $26.01 $26.03 $25.82 $25.99 $24.54 2,985
2021-05-28 $25.98 $26.27 $25.98 $26.27 $24.81 5,116
2021-05-27 $26.03 $26.03 $26.00 $26.02 $24.57 3,050
2021-05-26 $25.98 $26.16 $25.98 $26.00 $24.55 9,607
2021-05-25 $26.01 $26.21 $25.98 $26.06 $24.61 6,436
2021-05-24 $26.15 $26.15 $25.97 $26.08 $24.63 5,033
2021-05-21 $26.22 $26.22 $26.22 $26.22 $24.76 200
2021-05-20 $26.23 $26.23 $25.88 $26.18 $24.72 4,210
2021-05-19 $25.99 $26.10 $25.91 $26.01 $24.56 4,497
2021-05-18 $25.97 $26.10 $25.90 $26.03 $24.58 5,976
2021-05-17 $26.04 $26.17 $25.75 $26.17 $24.71 6,853
2021-05-14 $25.89 $25.98 $25.88 $25.98 $24.54 1,237
2021-05-13 $25.68 $26.04 $25.68 $25.82 $24.38 6,358
2021-05-12 $25.68 $25.77 $25.68 $25.68 $24.25 15,256
2021-05-11 $25.81 $25.84 $25.56 $25.62 $24.20 4,262
2021-05-10 $26.10 $26.10 $25.96 $26.06 $24.61 1,190
2021-05-07 $26.03 $26.24 $25.91 $26.24 $24.78 1,437
2021-05-06 $26.01 $26.10 $26.01 $26.05 $24.60 1,378
2021-05-05 $26.02 $26.02 $26.02 $26.02 $24.57 250
2021-05-04 $26.24 $26.24 $26.02 $26.02 $24.57 1,810
2021-05-03 $25.91 $26.24 $25.78 $26.00 $24.55 5,120
2021-04-30 $25.78 $26.06 $25.50 $25.77 $24.34 6,742
2021-04-29 $26.20 $26.20 $26.00 $26.05 $24.60 9,149
2021-04-28 $26.28 $26.31 $26.06 $26.17 $24.71 5,038
2021-04-27 $26.18 $26.35 $26.13 $26.15 $24.70 7,410
2021-04-26 $26.19 $26.37 $26.00 $26.35 $24.88 4,707
2021-04-23 $26.14 $26.37 $26.10 $26.10 $24.65 3,109
2021-04-22 $26.10 $26.10 $26.10 $26.10 $24.65 1,283
2021-04-21 $26.30 $26.30 $26.15 $26.28 $24.82 1,848
2021-04-20 $26.31 $26.31 $26.18 $26.20 $24.74 3,278
2021-04-19 $26.20 $26.38 $26.07 $26.30 $24.84 9,368
2021-04-16 $26.24 $26.24 $26.07 $26.23 $24.77 6,460
2021-04-15 $26.36 $26.38 $26.22 $26.25 $24.79 3,235
2021-04-14 $26.26 $26.36 $26.24 $26.36 $24.89 8,477
2021-04-13 $26.35 $26.36 $26.22 $26.30 $24.84 29,671
2021-04-12 $26.30 $26.36 $26.21 $26.36 $24.89 18,993
2021-04-09 $26.19 $26.40 $26.11 $26.37 $24.91 10,208
2021-04-08 $26.29 $26.40 $26.00 $26.31 $24.85 14,638
2021-04-07 $26.01 $26.64 $25.83 $26.32 $24.86 32,404
2021-04-06 $25.90 $26.01 $25.85 $25.96 $24.52 2,833
2021-04-05 $25.55 $26.01 $25.54 $25.93 $24.49 12,844
2021-04-01 $25.63 $25.63 $25.61 $25.63 $24.20 4,847
2021-03-31 $25.99 $25.99 $25.45 $25.63 $24.20 22,126
2021-03-30 $26.21 $26.33 $26.06 $26.33 $24.39 8,258
2021-03-29 $26.25 $26.37 $26.00 $26.20 $24.27 8,697
2021-03-26 $26.17 $26.17 $26.00 $26.00 $24.08 10,460
2021-03-25 $25.92 $26.16 $25.92 $25.99 $24.08 5,584
2021-03-24 $25.82 $25.98 $25.78 $25.89 $23.98 9,635
2021-03-23 $25.86 $25.91 $25.66 $25.80 $23.90 3,403
2021-03-22 $25.89 $25.91 $25.87 $25.91 $24.00 996
2021-03-19 $25.90 $25.90 $25.87 $25.87 $23.96 629
2021-03-18 $25.86 $25.86 $25.86 $25.86 $23.95 466
2021-03-17 $25.93 $25.94 $25.78 $25.89 $23.98 5,255
2021-03-16 $25.75 $25.86 $25.72 $25.83 $23.92 9,493
2021-03-15 $25.75 $25.94 $25.74 $25.75 $23.85 6,691
2021-03-12 $25.75 $25.75 $25.75 $25.75 $23.85 421
2021-03-11 $25.75 $25.75 $25.68 $25.69 $23.80 3,440
2021-03-10 $25.80 $25.80 $25.61 $25.71 $23.82 16,606
2021-03-09 $25.80 $25.84 $25.79 $25.84 $23.94 3,971
2021-03-08 $25.75 $25.75 $25.60 $25.75 $23.85 3,829
2021-03-05 $25.82 $25.82 $25.82 $25.82 $23.92 456
2021-03-04 $25.73 $25.73 $25.60 $25.60 $23.71 2,338
2021-03-03 $25.72 $25.72 $25.67 $25.72 $23.82 2,667
2021-03-02 $25.45 $25.66 $25.45 $25.63 $23.74 6,978
2021-03-01 $25.49 $25.53 $25.42 $25.53 $23.64 9,219
2021-02-26 $25.60 $25.60 $25.42 $25.42 $23.55 8,487
2021-02-25 $25.51 $25.54 $25.45 $25.51 $23.63 5,777
2021-02-24 $25.67 $25.67 $25.52 $25.59 $23.71 4,058
2021-02-23 $25.50 $25.61 $25.50 $25.52 $23.64 2,196
2021-02-22 $25.64 $25.67 $25.55 $25.55 $23.67 1,449
2021-02-19 $25.66 $25.66 $25.46 $25.60 $23.71 6,524
2021-02-18 $25.45 $25.60 $25.45 $25.48 $23.60 5,628
2021-02-17 $25.58 $25.58 $25.42 $25.50 $23.62 5,860
2021-02-16 $25.52 $25.60 $25.41 $25.41 $23.54 3,340
2021-02-12 $25.50 $25.60 $25.45 $25.58 $23.70 4,819
2021-02-11 $25.51 $25.54 $25.46 $25.46 $23.58 5,276
2021-02-10 $25.51 $25.67 $25.50 $25.51 $23.63 4,824
2021-02-09 $25.62 $25.62 $25.54 $25.55 $23.67 3,575
2021-02-08 $25.55 $25.65 $25.51 $25.54 $23.66 8,021
2021-02-05 $25.55 $25.55 $25.50 $25.50 $23.62 3,323
2021-02-04 $25.52 $25.67 $25.41 $25.59 $23.70 2,919
2021-02-03 $25.42 $25.61 $25.42 $25.46 $23.58 5,311
2021-02-02 $25.35 $25.64 $25.35 $25.64 $23.75 4,086
2021-02-01 $25.35 $25.39 $25.35 $25.35 $23.48 1,593
2021-01-29 $25.31 $25.37 $25.29 $25.37 $23.50 7,717
2021-01-28 $25.49 $25.50 $25.31 $25.32 $23.45 1,595
2021-01-27 $25.45 $25.47 $25.35 $25.35 $23.48 2,691
2021-01-26 $25.46 $25.46 $25.45 $25.45 $23.57 833
2021-01-25 $25.47 $25.49 $25.45 $25.49 $23.61 1,725
2021-01-22 $25.38 $25.42 $25.38 $25.42 $23.55 434
2021-01-21 $25.50 $25.50 $25.32 $25.35 $23.48 3,079
2021-01-20 $25.37 $25.49 $25.31 $25.49 $23.61 3,815
2021-01-19 $25.48 $25.60 $25.40 $25.40 $23.53 6,062
2021-01-15 $25.56 $25.56 $25.35 $25.41 $23.54 9,977
2021-01-14 $25.40 $25.52 $25.33 $25.36 $23.49 9,404
2021-01-13 $25.29 $25.40 $25.23 $25.28 $23.42 1,452
2021-01-12 $25.37 $25.37 $25.13 $25.32 $23.45 10,566
2021-01-11 $25.49 $25.49 $25.21 $25.21 $23.35 1,408
2021-01-08 $25.30 $25.45 $24.90 $25.19 $23.33 20,994
2021-01-07 $25.20 $25.24 $25.15 $25.18 $23.32 1,429
2021-01-06 $25.52 $25.53 $25.26 $25.26 $23.40 5,291
2021-01-05 $25.39 $25.52 $25.39 $25.44 $23.57 6,198
2021-01-04 $25.52 $25.52 $25.22 $25.22 $23.36 1,763
2020-12-31 $25.47 $25.48 $25.32 $25.48 $23.60 4,084
2020-12-30 $25.23 $25.54 $25.23 $25.41 $23.54 1,793
2020-12-29 $25.90 $26.06 $25.80 $25.80 $23.44 5,486
2020-12-28 $25.88 $25.88 $25.83 $25.83 $23.47 2,947
2020-12-24 $25.75 $25.90 $25.75 $25.90 $23.53 781
2020-12-23 $25.78 $25.82 $25.73 $25.73 $23.37 1,664
2020-12-22 $25.79 $25.84 $25.70 $25.73 $23.37 4,422
2020-12-21 $25.69 $25.85 $25.69 $25.76 $23.40 1,897
2020-12-18 $25.73 $25.77 $25.69 $25.76 $23.40 2,594
2020-12-17 $25.70 $25.81 $25.56 $25.75 $23.39 11,011
2020-12-16 $25.60 $25.80 $25.55 $25.79 $23.43 19,043
2020-12-15 $25.62 $25.68 $25.56 $25.58 $23.24 2,727
2020-12-14 $25.67 $25.70 $25.61 $25.61 $23.27 2,468
2020-12-11 $25.57 $25.72 $25.55 $25.72 $23.37 5,495
2020-12-10 $25.59 $25.59 $25.55 $25.55 $23.21 3,653
2020-12-09 $25.57 $25.59 $25.57 $25.59 $23.25 1,596
2020-12-08 $25.55 $25.59 $25.53 $25.54 $23.20 6,955
2020-12-07 $25.56 $25.56 $25.54 $25.54 $23.20 4,028
2020-12-04 $25.58 $25.59 $25.53 $25.53 $23.19 3,606
2020-12-03 $25.53 $25.56 $25.52 $25.56 $23.22 1,249
2020-12-02 $25.56 $25.59 $25.53 $25.59 $23.24 4,560
2020-12-01 $25.51 $25.59 $25.51 $25.59 $23.25 1,754
2020-11-30 $25.57 $25.59 $25.40 $25.58 $23.24 9,549
2020-11-27 $25.48 $25.57 $25.48 $25.57 $23.23 1,268
2020-11-25 $25.52 $25.52 $25.50 $25.50 $23.17 653
2020-11-24 $25.53 $25.54 $25.45 $25.52 $23.18 4,641
2020-11-23 $25.54 $25.54 $25.54 $25.54 $23.20 497
2020-11-20 $25.36 $25.46 $25.35 $25.40 $23.07 6,953
2020-11-19 $25.41 $25.58 $25.35 $25.40 $23.07 4,986
2020-11-18 $25.40 $25.57 $25.35 $25.57 $23.23 5,741
2020-11-17 $25.45 $25.57 $25.44 $25.51 $23.17 4,253
2020-11-16 $25.41 $25.48 $25.35 $25.48 $23.15 5,164
2020-11-13 $25.45 $25.45 $25.35 $25.35 $23.03 1,595
2020-11-12 $25.35 $25.40 $25.35 $25.35 $23.03 6,144
2020-11-11 $25.40 $25.50 $25.32 $25.39 $23.06 2,421
2020-11-10 $25.28 $25.55 $25.28 $25.34 $23.02 6,644
2020-11-09 $25.41 $25.54 $25.41 $25.50 $23.17 11,449
2020-11-06 $25.21 $25.40 $25.21 $25.26 $22.95 9,116
2020-11-05 $25.16 $25.40 $25.16 $25.20 $22.89 3,504
2020-11-04 $25.35 $25.47 $25.35 $25.47 $23.14 3,393
2020-11-03 $25.09 $25.35 $25.09 $25.35 $23.03 7,575
2020-11-02 $25.21 $25.21 $24.98 $25.04 $22.75 2,855
2020-10-30 $25.04 $25.18 $24.90 $25.18 $22.87 2,475
2020-10-29 $24.96 $25.20 $24.96 $25.00 $22.71 4,239
2020-10-28 $25.05 $25.21 $24.92 $24.93 $22.65 14,259
2020-10-27 $25.26 $25.26 $25.01 $25.01 $22.72 12,419
2020-10-26 $25.16 $25.33 $25.12 $25.12 $22.82 4,852
2020-10-23 $25.34 $25.48 $25.12 $25.14 $22.84 3,030
2020-10-22 $25.29 $25.33 $25.06 $25.12 $22.82 8,093
2020-10-21 $25.10 $25.15 $25.05 $25.12 $22.82 10,195
2020-10-20 $25.05 $25.18 $25.05 $25.14 $22.83 2,714
2020-10-19 $25.24 $25.24 $25.06 $25.06 $22.77 6,388
2020-10-16 $25.39 $25.39 $25.18 $25.39 $23.07 1,112
2020-10-15 $25.36 $25.36 $25.15 $25.25 $22.94 4,433
2020-10-14 $25.20 $25.26 $25.20 $25.23 $22.92 1,354
2020-10-13 $25.58 $25.58 $25.11 $25.19 $22.88 6,658
2020-10-12 $25.45 $25.58 $25.28 $25.58 $23.24 8,682
2020-10-09 $25.54 $25.60 $25.19 $25.58 $23.24 5,194
2020-10-08 $25.43 $25.57 $25.43 $25.54 $23.20 5,703
2020-10-07 $25.53 $25.60 $25.38 $25.60 $23.26 4,610
2020-10-06 $25.11 $25.60 $25.09 $25.27 $22.96 8,263
2020-10-05 $25.15 $25.35 $25.12 $25.34 $23.02 4,136
2020-10-02 $25.22 $25.35 $24.97 $25.15 $22.84 2,155
2020-10-01 $25.13 $25.41 $25.13 $25.41 $23.08 2,479
2020-09-30 $25.19 $25.20 $25.02 $25.19 $22.88 4,624
2020-09-29 $25.33 $25.53 $25.33 $25.53 $22.74 6,067
2020-09-28 $25.50 $25.50 $25.25 $25.50 $22.71 4,610
2020-09-25 $25.30 $25.50 $25.17 $25.50 $22.71 7,066
2020-09-24 $25.09 $25.24 $24.99 $25.24 $22.48 7,118
2020-09-23 $25.18 $25.31 $25.05 $25.05 $22.31 8,059
2020-09-22 $25.08 $25.25 $25.07 $25.19 $22.44 6,598
2020-09-21 $25.15 $25.24 $25.05 $25.09 $22.35 5,560
2020-09-18 $25.50 $25.50 $25.23 $25.23 $22.47 1,068
2020-09-17 $25.50 $25.50 $25.35 $25.35 $22.58 754
2020-09-16 $25.40 $25.50 $25.27 $25.49 $22.71 8,725
2020-09-15 $25.48 $25.49 $25.46 $25.46 $22.68 4,901
2020-09-14 $25.23 $25.44 $25.23 $25.40 $22.62 2,617
2020-09-11 $25.06 $25.32 $25.06 $25.14 $22.39 3,614
2020-09-10 $25.17 $25.39 $25.09 $25.13 $22.38 4,515
2020-09-09 $24.93 $25.10 $24.93 $24.99 $22.26 749
2020-09-08 $25.09 $25.11 $24.75 $24.75 $22.05 4,562
2020-09-04 $24.82 $25.02 $24.78 $25.02 $22.29 4,916
2020-09-03 $25.21 $25.21 $24.85 $24.85 $22.14 19,804
2020-09-02 $25.13 $25.32 $25.01 $25.02 $22.29 21,164
2020-09-01 $25.02 $25.21 $25.01 $25.18 $22.43 9,279
2020-08-31 $25.48 $25.48 $25.01 $25.01 $22.28 28,187
2020-08-28 $25.30 $25.30 $25.15 $25.30 $22.54 4,159
2020-08-27 $25.05 $25.30 $25.05 $25.30 $22.54 7,598
2020-08-26 $25.30 $25.30 $25.06 $25.25 $22.49 8,238
2020-08-25 $25.29 $25.30 $25.01 $25.10 $22.36 16,911
2020-08-24 $25.01 $25.30 $25.01 $25.29 $22.53 5,421
2020-08-21 $25.09 $25.27 $25.04 $25.04 $22.30 8,159
2020-08-20 $24.98 $25.28 $24.98 $25.28 $22.52 10,045
2020-08-19 $24.98 $25.10 $24.98 $25.02 $22.29 8,398
2020-08-18 $24.99 $25.00 $24.95 $25.00 $22.27 8,461
2020-08-17 $24.82 $24.99 $24.82 $24.98 $22.25 7,531
2020-08-14 $24.98 $24.99 $24.86 $24.99 $22.26 5,712
2020-08-13 $24.84 $24.99 $24.76 $24.99 $22.26 5,521
2020-08-12 $25.00 $25.00 $24.76 $24.83 $22.12 6,800
2020-08-11 $25.00 $25.05 $24.81 $24.96 $22.23 34,876
2020-08-10 $24.50 $24.95 $24.45 $24.93 $22.21 14,421
2020-08-07 $24.68 $24.69 $24.45 $24.51 $21.83 10,364
2020-08-06 $24.45 $24.76 $24.45 $24.70 $22.00 27,945
2020-08-05 $24.24 $24.63 $24.24 $24.45 $21.78 20,654
2020-08-04 $24.27 $24.50 $24.10 $24.36 $21.70 8,933
2020-08-03 $24.26 $24.49 $24.06 $24.33 $21.67 13,724
2020-07-31 $24.00 $24.37 $23.93 $24.37 $21.71 7,471
2020-07-30 $23.94 $24.00 $23.85 $24.00 $21.38 13,685
2020-07-29 $23.77 $24.00 $23.77 $24.00 $21.38 8,512
2020-07-28 $24.00 $24.00 $23.74 $24.00 $21.38 4,976
2020-07-27 $23.99 $24.00 $23.81 $23.81 $21.21 10,658
2020-07-24 $24.00 $24.05 $23.89 $23.93 $21.32 7,133
2020-07-23 $23.62 $24.00 $23.62 $23.88 $21.27 11,495
2020-07-22 $23.73 $23.89 $23.73 $23.85 $21.24 15,816
2020-07-21 $23.60 $23.98 $23.54 $23.94 $21.33 5,092
2020-07-20 $23.50 $23.84 $23.45 $23.61 $21.03 9,828
2020-07-17 $23.60 $23.69 $23.51 $23.62 $21.04 11,549
2020-07-16 $23.55 $23.66 $23.55 $23.60 $21.02 1,972
2020-07-15 $23.47 $23.65 $23.24 $23.59 $21.01 8,556
2020-07-14 $23.50 $23.67 $23.00 $23.18 $20.65 5,066
2020-07-13 $23.94 $23.94 $23.36 $23.36 $20.81 7,381
2020-07-10 $23.85 $23.85 $23.71 $23.74 $21.15 3,388
2020-07-09 $23.94 $23.99 $23.49 $23.82 $21.22 5,321
2020-07-08 $24.30 $24.30 $24.17 $24.17 $21.53 4,406
2020-07-07 $24.45 $24.49 $24.18 $24.18 $21.54 3,770
2020-07-06 $24.14 $24.31 $24.14 $24.31 $21.65 4,921
2020-07-02 $24.10 $24.49 $23.53 $24.44 $21.77 5,665
2020-07-01 $23.97 $24.16 $23.97 $24.15 $21.51 5,388
2020-06-30 $24.35 $24.35 $23.80 $24.07 $21.44 3,949
2020-06-29 $24.33 $24.61 $24.32 $24.40 $21.29 7,975
2020-06-26 $24.37 $24.40 $24.30 $24.30 $21.21 2,315
2020-06-25 $24.36 $24.39 $24.00 $24.33 $21.23 8,909
2020-06-24 $24.04 $24.34 $24.00 $24.32 $21.22 3,212
2020-06-23 $24.29 $24.48 $24.29 $24.30 $21.21 7,361
2020-06-22 $24.16 $24.49 $24.16 $24.40 $21.29 3,482
2020-06-19 $24.05 $24.39 $24.05 $24.36 $21.25 2,916
2020-06-18 $23.77 $24.18 $23.70 $24.18 $21.10 4,585
2020-06-17 $24.11 $24.11 $23.79 $23.80 $20.77 5,439
2020-06-16 $24.28 $24.40 $23.70 $24.19 $21.11 11,335
2020-06-15 $23.08 $23.77 $22.00 $23.61 $20.60 11,212
2020-06-12 $23.87 $23.87 $23.08 $23.08 $20.14 7,795
2020-06-11 $23.86 $23.90 $23.08 $23.29 $20.32 17,935
2020-06-10 $23.85 $24.50 $23.85 $24.48 $21.36 16,132
2020-06-09 $23.85 $24.00 $23.62 $24.00 $20.94 11,167
2020-06-08 $24.14 $24.14 $23.85 $23.88 $20.84 8,804
2020-06-05 $24.28 $24.29 $24.00 $24.14 $21.07 11,400
2020-06-04 $23.91 $24.25 $23.85 $24.10 $21.03 11,073
2020-06-03 $23.38 $23.99 $23.38 $23.93 $20.88 12,485
2020-06-02 $22.70 $23.50 $22.70 $23.08 $20.14 5,106
2020-06-01 $22.56 $23.00 $22.56 $22.93 $20.01 12,709
2020-05-29 $22.13 $23.04 $22.00 $22.77 $19.87 9,693
2020-05-28 $21.65 $22.21 $21.65 $21.89 $19.10 9,824
2020-05-27 $21.53 $21.76 $21.38 $21.57 $18.82 5,963
2020-05-26 $21.11 $21.70 $21.01 $21.30 $18.59 15,145
2020-05-22 $20.42 $20.84 $20.42 $20.75 $18.11 10,704
2020-05-21 $20.35 $20.66 $20.35 $20.54 $17.92 8,194
2020-05-20 $20.50 $20.99 $20.44 $20.60 $17.97 33,257
2020-05-19 $19.76 $20.46 $19.76 $20.36 $17.77 7,602
2020-05-18 $19.94 $20.40 $19.75 $19.90 $17.37 11,951
2020-05-15 $19.86 $19.99 $19.45 $19.55 $17.06 18,816
2020-05-14 $20.17 $20.19 $19.71 $19.95 $17.41 7,039
2020-05-13 $20.45 $20.45 $19.75 $20.25 $17.67 12,019
2020-05-12 $20.60 $20.71 $20.25 $20.25 $17.67 14,148
2020-05-11 $20.16 $20.93 $20.16 $20.76 $18.11 8,663
2020-05-08 $21.42 $21.42 $20.89 $21.00 $18.33 6,658
2020-05-07 $20.75 $21.00 $20.75 $21.00 $18.33 5,939
2020-05-06 $20.16 $20.73 $18.70 $20.61 $17.99 9,203
2020-05-05 $20.37 $20.58 $20.37 $20.48 $17.87 3,036
2020-05-04 $20.75 $20.75 $20.00 $20.00 $17.45 4,015
2020-05-01 $20.90 $21.25 $20.46 $20.47 $17.86 6,690
2020-04-30 $21.74 $21.74 $20.88 $20.88 $18.22 26,084
2020-04-29 $21.01 $22.00 $21.01 $21.41 $18.68 10,942
2020-04-28 $21.00 $21.50 $20.84 $21.01 $18.34 7,456
2020-04-27 $21.00 $21.10 $20.41 $20.71 $18.07 8,126
2020-04-24 $20.30 $21.10 $20.30 $20.50 $17.89 8,080
2020-04-23 $20.28 $20.58 $20.15 $20.25 $17.67 6,195
2020-04-22 $20.75 $21.22 $20.13 $20.13 $17.57 7,326
2020-04-21 $20.45 $20.60 $19.88 $20.60 $17.98 3,820
2020-04-20 $21.05 $21.05 $20.30 $20.60 $17.98 15,793
2020-04-17 $21.10 $21.10 $20.50 $20.50 $17.89 6,432
2020-04-16 $20.50 $20.85 $20.50 $20.85 $18.19 2,665
2020-04-15 $20.89 $21.48 $20.51 $20.70 $18.06 9,363
2020-04-14 $20.35 $21.05 $20.11 $21.05 $18.37 12,541
2020-04-13 $20.70 $20.70 $19.68 $20.34 $17.75 8,592
2020-04-09 $20.00 $21.16 $20.00 $20.81 $18.16 9,864
2020-04-08 $18.80 $19.94 $18.79 $19.85 $17.32 15,837
2020-04-07 $18.04 $18.93 $17.82 $18.74 $16.35 16,934
2020-04-06 $17.28 $18.29 $17.28 $17.64 $15.39 14,045
2020-04-03 $16.38 $16.90 $16.10 $16.90 $14.74 10,516
2020-04-02 $17.56 $17.57 $16.80 $16.80 $14.66 3,134
2020-04-01 $18.64 $18.64 $16.16 $16.53 $14.42 13,729
2020-03-31 $18.85 $19.01 $18.50 $18.74 $16.36 5,994
2020-03-30 $19.50 $20.37 $19.03 $19.25 $16.36 7,224
2020-03-27 $19.10 $20.33 $18.50 $19.39 $16.48 20,010
2020-03-26 $20.17 $20.25 $18.45 $19.10 $16.23 29,662
2020-03-25 $16.45 $20.03 $16.45 $19.10 $16.23 37,728
2020-03-24 $15.35 $16.95 $15.27 $16.10 $13.68 20,386
2020-03-23 $15.00 $15.00 $12.62 $13.48 $11.45 24,858
2020-03-20 $16.96 $18.01 $15.00 $16.00 $13.60 20,770
2020-03-19 $10.10 $17.07 $10.10 $16.50 $14.02 30,155
2020-03-18 $16.47 $16.47 $8.99 $10.45 $8.88 37,535
2020-03-17 $18.80 $20.17 $16.75 $16.75 $14.24 22,537
2020-03-16 $22.36 $22.36 $16.10 $19.72 $16.76 13,782
2020-03-13 $18.00 $23.54 $17.86 $23.15 $19.68 22,412
2020-03-12 $22.12 $22.20 $17.17 $17.69 $15.04 16,497
2020-03-11 $23.97 $23.97 $22.62 $22.66 $19.26 21,685
2020-03-10 $23.62 $25.13 $23.62 $23.70 $20.14 10,808
2020-03-09 $24.31 $24.31 $23.00 $23.62 $20.08 21,903
2020-03-06 $24.99 $25.24 $24.79 $24.91 $21.17 19,764
2020-03-05 $25.10 $25.37 $25.08 $25.16 $21.39 8,483
2020-03-04 $25.09 $25.42 $25.02 $25.12 $21.35 8,353
2020-03-03 $25.39 $25.99 $24.90 $25.17 $21.39 14,370
2020-03-02 $24.99 $25.19 $24.99 $25.14 $21.37 3,841
2020-02-28 $25.00 $25.18 $24.51 $24.96 $21.22 21,033
2020-02-27 $25.19 $25.22 $25.00 $25.16 $21.38 7,502
2020-02-26 $24.85 $25.29 $24.85 $25.21 $21.42 20,407
2020-02-25 $25.38 $25.38 $24.82 $24.84 $21.11 21,576
2020-02-24 $25.45 $25.49 $25.32 $25.32 $21.52 2,651
2020-02-21 $25.51 $25.55 $25.50 $25.55 $21.72 1,842
2020-02-20 $25.52 $25.56 $25.50 $25.56 $21.73 2,498
2020-02-19 $25.52 $25.53 $25.50 $25.52 $21.69 7,592
2020-02-18 $25.59 $25.59 $25.59 $25.59 $21.75 513
2020-02-14 $25.56 $25.65 $25.56 $25.65 $21.80 2,155
2020-02-13 $25.62 $25.66 $25.60 $25.60 $21.76 3,188
2020-02-12 $25.59 $25.60 $25.51 $25.60 $21.76 1,604
2020-02-11 $25.58 $25.60 $25.58 $25.59 $21.75 913
2020-02-10 $25.52 $25.58 $25.50 $25.50 $21.67 2,964
2020-02-07 $25.58 $25.58 $25.48 $25.52 $21.69 14,608
2020-02-06 $25.58 $25.61 $25.37 $25.44 $21.62 5,580
2020-02-05 $25.40 $25.63 $25.36 $25.50 $21.67 11,867
2020-02-04 $25.60 $25.60 $25.26 $25.50 $21.67 6,075
2020-02-03 $25.83 $25.83 $25.60 $25.60 $21.76 1,838
2020-01-31 $25.40 $25.70 $25.40 $25.70 $21.84 2,310
2020-01-30 $25.66 $25.66 $25.44 $25.44 $21.62 857
2020-01-29 $25.49 $25.49 $25.37 $25.37 $21.56 3,566
2020-01-28 $25.38 $25.42 $25.38 $25.40 $21.59 1,913
2020-01-27 $25.45 $25.46 $25.34 $25.34 $21.54 1,450
2020-01-24 $25.45 $25.45 $25.34 $25.34 $21.54 684
2020-01-23 $25.44 $25.44 $25.34 $25.34 $21.54 6,514
2020-01-22 $25.45 $25.45 $25.34 $25.36 $21.55 4,302
2020-01-21 $25.46 $25.46 $25.34 $25.45 $21.63 3,139
2020-01-17 $25.43 $25.43 $25.43 $25.43 $21.62 318
2020-01-16 $25.50 $25.52 $25.40 $25.40 $21.59 4,340
2020-01-15 $25.55 $25.55 $25.40 $25.40 $21.59 1,764
2020-01-14 $25.40 $25.40 $25.39 $25.39 $21.58 1,309
2020-01-13 $25.48 $25.48 $25.33 $25.33 $21.53 1,878
2020-01-10 $25.43 $25.48 $25.33 $25.48 $21.66 2,982
2020-01-09 $25.30 $25.48 $25.27 $25.33 $21.53 2,432
2020-01-08 $25.43 $25.43 $25.39 $25.40 $21.59 2,981
2020-01-07 $25.43 $25.43 $25.34 $25.36 $21.56 4,620
2020-01-06 $25.49 $25.49 $25.24 $25.28 $21.49 4,924
2020-01-03 $25.71 $25.71 $25.49 $25.49 $21.67 3,077
2020-01-02 $25.26 $25.78 $25.26 $25.44 $21.62 18,733
2019-12-31 $25.35 $25.50 $25.28 $25.50 $21.67 4,239
2019-12-30 $25.35 $25.35 $25.15 $25.25 $21.46 31,786
2019-12-27 $25.47 $25.65 $25.47 $25.62 $21.35 15,002
2019-12-26 $25.48 $25.60 $25.48 $25.60 $21.34 1,817
2019-12-24 $25.41 $25.60 $25.41 $25.47 $21.23 10,492
2019-12-23 $25.43 $25.50 $25.31 $25.42 $21.19 7,298
2019-12-20 $25.49 $25.49 $25.35 $25.40 $21.17 4,051
2019-12-19 $25.34 $25.46 $25.29 $25.46 $21.22 8,766
2019-12-18 $25.33 $25.50 $25.29 $25.30 $21.08 10,806
2019-12-17 $25.20 $25.41 $25.20 $25.25 $21.04 20,816
2019-12-16 $25.21 $25.25 $25.20 $25.20 $21.00 4,383
2019-12-13 $25.27 $25.27 $25.14 $25.17 $20.98 2,564
2019-12-12 $25.18 $25.25 $25.10 $25.21 $21.01 12,549
2019-12-11 $25.25 $25.29 $25.20 $25.21 $21.01 8,899
2019-12-10 $25.27 $25.40 $25.20 $25.20 $21.00 3,431
2019-12-09 $25.24 $25.24 $25.20 $25.20 $21.00 1,582
2019-12-06 $25.29 $25.31 $25.18 $25.19 $20.99 34,874
2019-12-05 $25.35 $25.35 $25.25 $25.25 $21.04 2,108
2019-12-04 $25.27 $25.31 $25.27 $25.30 $21.09 4,477
2019-12-03 $25.40 $25.48 $25.26 $25.27 $21.06 4,409
2019-12-02 $25.51 $25.52 $25.40 $25.52 $21.27 2,810
2019-11-29 $25.29 $25.57 $25.29 $25.57 $21.31 5,211
2019-11-27 $25.38 $25.42 $25.27 $25.27 $21.06 62,032
2019-11-26 $25.30 $25.40 $25.28 $25.30 $21.09 16,581
2019-11-25 $25.49 $25.49 $25.35 $25.35 $21.13 9,437
2019-11-22 $25.48 $25.50 $25.42 $25.48 $21.24 1,301
2019-11-21 $25.50 $25.50 $25.49 $25.49 $21.24 1,227
2019-11-20 $25.44 $25.44 $25.44 $25.44 $21.20 291
2019-11-19 $25.26 $25.48 $25.26 $25.44 $21.20 5,671
2019-11-18 $25.26 $25.40 $25.26 $25.37 $21.14 3,323
2019-11-15 $25.50 $25.52 $25.36 $25.48 $21.23 2,755
2019-11-14 $25.45 $25.55 $25.30 $25.52 $21.27 2,508
2019-11-13 $25.55 $25.55 $25.37 $25.49 $21.25 2,126
2019-11-12 $25.50 $25.50 $25.38 $25.44 $21.20 2,032
2019-11-11 $25.44 $25.53 $25.44 $25.48 $21.24 2,498
2019-11-08 $25.39 $25.54 $25.35 $25.35 $21.13 5,572
2019-11-07 $25.55 $25.55 $25.41 $25.50 $21.25 2,297
2019-11-06 $25.50 $25.50 $25.48 $25.50 $21.25 1,551
2019-11-05 $25.52 $25.53 $25.37 $25.49 $21.24 5,174
2019-11-04 $25.70 $25.70 $25.39 $25.66 $21.39 4,077
2019-11-01 $25.68 $25.68 $25.50 $25.54 $21.29 4,121
2019-10-31 $25.31 $25.68 $25.31 $25.68 $21.40 38,632
2019-10-30 $25.46 $25.51 $25.35 $25.35 $21.13 7,223
2019-10-29 $25.45 $25.45 $25.35 $25.42 $21.18 3,426
2019-10-28 $25.35 $25.43 $25.35 $25.40 $21.17 1,133
2019-10-25 $25.30 $25.58 $25.30 $25.47 $21.23 3,860
2019-10-24 $25.32 $25.44 $25.26 $25.31 $21.09 3,818
2019-10-23 $25.60 $25.65 $25.21 $25.24 $21.04 8,574
2019-10-22 $25.07 $25.57 $25.07 $25.21 $21.01 12,159
2019-10-21 $25.31 $25.43 $25.22 $25.22 $21.02 5,553
2019-10-18 $25.40 $25.40 $25.30 $25.30 $21.09 1,960
2019-10-17 $25.44 $25.44 $25.30 $25.30 $21.09 2,902
2019-10-16 $25.47 $25.47 $25.33 $25.38 $21.15 2,928
2019-10-15 $25.50 $25.60 $25.06 $25.39 $21.16 12,434
2019-10-14 $25.41 $25.55 $25.20 $25.44 $21.20 1,766
2019-10-11 $25.48 $25.48 $25.24 $25.33 $21.11 4,976
2019-10-10 $25.62 $25.62 $25.48 $25.48 $21.24 790
2019-10-09 $25.28 $25.54 $25.28 $25.31 $21.09 4,304
2019-10-08 $25.36 $25.37 $25.30 $25.36 $21.13 3,174
2019-10-07 $25.40 $25.57 $25.35 $25.47 $21.22 8,546
2019-10-04 $25.30 $25.50 $25.25 $25.32 $21.11 3,471
2019-10-03 $25.37 $25.37 $25.37 $25.37 $21.14 963
2019-10-02 $25.53 $25.53 $25.34 $25.34 $21.12 1,752
2019-10-01 $25.38 $25.54 $25.19 $25.44 $21.20 8,923
2019-09-30 $25.37 $25.70 $25.02 $25.70 $21.42 52,599
2019-09-27 $25.62 $25.73 $25.57 $25.73 $21.04 7,676
2019-09-26 $25.50 $25.58 $25.50 $25.58 $20.91 1,506
2019-09-25 $25.50 $25.60 $25.41 $25.60 $20.93 4,144
2019-09-24 $25.55 $25.55 $25.47 $25.50 $20.85 5,366
2019-09-23 $25.50 $25.58 $25.40 $25.58 $20.91 5,754
2019-09-20 $25.50 $25.59 $25.49 $25.59 $20.92 926
2019-09-19 $25.51 $25.59 $25.43 $25.55 $20.89 2,094
2019-09-18 $25.52 $25.52 $25.40 $25.52 $20.86 3,941
2019-09-17 $25.51 $25.63 $25.35 $25.49 $20.84 7,008
2019-09-16 $25.28 $25.40 $25.28 $25.40 $20.77 4,166
2019-09-13 $25.39 $25.39 $25.25 $25.28 $20.67 9,102
2019-09-12 $25.34 $25.37 $25.32 $25.37 $20.74 2,185
2019-09-11 $25.23 $25.37 $25.23 $25.36 $20.73 2,276
2019-09-10 $25.35 $25.40 $25.33 $25.40 $20.77 4,714
2019-09-09 $25.39 $25.39 $25.34 $25.34 $20.72 1,605
2019-09-06 $25.43 $25.44 $25.38 $25.40 $20.77 8,730
2019-09-05 $25.46 $25.50 $25.42 $25.45 $20.81 5,513
2019-09-04 $25.48 $25.55 $25.40 $25.55 $20.89 1,906
2019-09-03 $25.60 $25.62 $25.40 $25.50 $20.85 6,338
2019-08-30 $25.53 $25.59 $25.40 $25.59 $20.92 32,882
2019-08-29 $25.45 $25.53 $25.43 $25.53 $20.87 6,888
2019-08-28 $25.40 $25.47 $25.40 $25.43 $20.79 2,969
2019-08-27 $25.44 $25.58 $25.40 $25.56 $20.90 14,455
2019-08-26 $25.50 $25.55 $25.40 $25.53 $20.87 3,294
2019-08-23 $25.58 $25.58 $25.58 $25.58 $20.91 721
2019-08-22 $25.41 $25.64 $25.41 $25.58 $20.91 5,355
2019-08-21 $25.57 $25.66 $25.47 $25.60 $20.93 10,078
2019-08-20 $25.42 $25.57 $25.26 $25.57 $20.90 10,288
2019-08-19 $25.25 $25.50 $25.25 $25.39 $20.76 5,680
2019-08-16 $25.15 $25.25 $25.02 $25.25 $20.64 7,864
2019-08-15 $24.97 $25.19 $24.95 $25.03 $20.46 8,867
2019-08-14 $25.00 $25.10 $24.86 $24.92 $20.37 23,660
2019-08-13 $25.05 $25.18 $25.05 $25.09 $20.51 11,342
2019-08-12 $25.07 $25.17 $25.01 $25.07 $20.50 21,041
2019-08-09 $25.27 $25.29 $25.03 $25.15 $20.56 3,553
2019-08-08 $25.16 $25.30 $25.10 $25.10 $20.52 15,874
2019-08-07 $25.22 $25.22 $25.10 $25.10 $20.52 13,973
2019-08-06 $25.25 $25.42 $25.11 $25.20 $20.60 33,280
2019-08-05 $25.30 $25.35 $25.21 $25.21 $20.61 4,931
2019-08-02 $25.48 $25.50 $25.36 $25.43 $20.79 10,795
2019-08-01 $25.50 $25.50 $25.41 $25.50 $20.85 13,593
2019-07-31 $25.47 $25.74 $25.41 $25.74 $21.04 38,131
2019-07-30 $25.47 $25.47 $25.38 $25.47 $20.82 4,509
2019-07-29 $25.46 $25.47 $25.34 $25.47 $20.82 1,767
2019-07-26 $25.46 $25.46 $25.32 $25.32 $20.70 2,589
2019-07-25 $25.40 $25.47 $25.34 $25.37 $20.74 4,942
2019-07-24 $25.46 $25.47 $25.41 $25.47 $20.82 5,204
2019-07-23 $25.45 $25.47 $25.37 $25.47 $20.82 2,458
2019-07-22 $25.47 $25.47 $25.45 $25.47 $20.82 2,157
2019-07-19 $25.41 $25.47 $25.30 $25.47 $20.82 4,039
2019-07-18 $25.34 $25.44 $25.25 $25.37 $20.74 10,209
2019-07-17 $25.25 $25.34 $25.16 $25.32 $20.70 1,947
2019-07-16 $25.20 $25.25 $25.15 $25.25 $20.64 1,114
2019-07-15 $25.25 $25.25 $25.20 $25.25 $20.64 3,695
2019-07-12 $25.13 $25.20 $25.13 $25.20 $20.60 2,930
2019-07-11 $25.20 $25.27 $25.16 $25.26 $20.65 1,368
2019-07-10 $25.30 $25.30 $25.15 $25.27 $20.66 4,353
2019-07-09 $25.25 $25.25 $25.22 $25.25 $20.64 1,186
2019-07-08 $25.22 $25.28 $25.17 $25.25 $20.64 963
2019-07-05 $25.27 $25.27 $25.22 $25.27 $20.66 1,212
2019-07-03 $25.24 $25.28 $25.22 $25.28 $20.67 2,888
2019-07-02 $25.12 $25.34 $25.12 $25.29 $20.68 3,749
2019-07-01 $25.24 $25.25 $25.18 $25.18 $20.59 6,459
2019-06-28 $25.38 $25.38 $24.95 $25.29 $20.68 47,842
2019-06-27 $25.66 $25.70 $25.62 $25.66 $20.57 10,429
2019-06-26 $25.59 $25.66 $25.59 $25.66 $20.57 4,612
2019-06-25 $25.42 $25.58 $25.42 $25.56 $20.49 10,273
2019-06-24 $25.60 $25.60 $25.50 $25.60 $20.52 5,174
2019-06-21 $25.54 $25.60 $25.40 $25.56 $20.49 5,485
2019-06-20 $25.33 $25.60 $25.33 $25.54 $20.48 5,944
2019-06-19 $25.38 $25.41 $25.35 $25.40 $20.36 2,216
2019-06-18 $25.41 $25.48 $25.33 $25.40 $20.36 12,032
2019-06-17 $25.40 $25.50 $25.30 $25.50 $20.44 2,558
2019-06-14 $25.42 $25.42 $25.32 $25.37 $20.34 12,600
2019-06-13 $25.39 $25.42 $25.31 $25.39 $20.36 15,225
2019-06-12 $25.35 $25.50 $25.32 $25.45 $20.40 5,216
2019-06-11 $25.34 $25.40 $25.34 $25.40 $20.36 2,858
2019-06-10 $25.35 $25.45 $25.30 $25.30 $20.28 46,602
2019-06-07 $25.56 $25.56 $25.56 $25.56 $20.49 299
2019-06-06 $25.56 $25.56 $25.51 $25.56 $20.49 2,239
2019-06-05 $25.49 $25.72 $25.49 $25.66 $20.57 2,925
2019-06-04 $25.74 $25.74 $25.63 $25.63 $20.55 5,801
2019-06-03 $25.48 $25.69 $25.48 $25.65 $20.56 1,264
2019-05-31 $25.53 $25.74 $25.53 $25.73 $20.63 31,595
2019-05-30 $25.60 $25.60 $25.48 $25.60 $20.52 4,627
2019-05-29 $25.60 $25.61 $25.49 $25.49 $20.44 921
2019-05-28 $25.41 $25.61 $25.41 $25.56 $20.49 8,755
2019-05-24 $25.53 $25.59 $25.41 $25.59 $20.52 3,064
2019-05-23 $25.54 $25.54 $25.43 $25.47 $20.42 7,430
2019-05-22 $25.35 $25.66 $25.35 $25.52 $20.46 22,512
2019-05-21 $25.32 $25.41 $25.32 $25.41 $20.37 7,363
2019-05-20 $25.36 $25.36 $25.32 $25.35 $20.32 4,812
2019-05-17 $25.17 $25.36 $25.17 $25.35 $20.32 8,738
2019-05-16 $25.16 $25.24 $25.15 $25.24 $20.23 4,011
2019-05-15 $25.22 $25.29 $25.04 $25.24 $20.23 16,249
2019-05-14 $25.24 $25.24 $25.09 $25.22 $20.22 6,447
2019-05-13 $25.09 $25.25 $25.09 $25.25 $20.24 6,863
2019-05-10 $25.01 $25.26 $25.01 $25.15 $20.16 9,225
2019-05-09 $25.07 $25.10 $24.82 $25.05 $20.08 9,874
2019-05-08 $25.15 $25.29 $25.15 $25.15 $20.16 3,937
2019-05-07 $25.22 $25.32 $25.22 $25.32 $20.30 6,148
2019-05-06 $25.25 $25.25 $25.14 $25.22 $20.22 3,131
2019-05-03 $25.10 $25.27 $25.08 $25.17 $20.18 8,039
2019-05-02 $25.22 $25.31 $25.20 $25.20 $20.20 1,647
2019-05-01 $25.29 $25.32 $25.25 $25.32 $20.30 5,631
2019-04-30 $25.31 $25.33 $25.23 $25.32 $20.30 34,779
2019-04-29 $25.29 $25.34 $25.28 $25.32 $20.30 6,172
2019-04-26 $25.34 $25.34 $25.10 $25.24 $20.23 5,427
2019-04-25 $25.29 $25.34 $25.23 $25.34 $20.32 1,468
2019-04-24 $25.33 $25.34 $25.22 $25.34 $20.32 3,830
2019-04-23 $25.29 $25.35 $25.16 $25.35 $20.32 2,461
2019-04-22 $25.14 $25.29 $25.13 $25.29 $20.28 6,960
2019-04-18 $25.16 $25.25 $25.13 $25.17 $20.17 4,129
2019-04-17 $25.35 $25.38 $25.20 $25.29 $20.28 5,950
2019-04-16 $25.17 $25.30 $25.17 $25.21 $20.21 1,996
2019-04-15 $25.19 $25.29 $25.18 $25.29 $20.28 3,130
2019-04-12 $25.18 $25.18 $25.18 $25.18 $20.19 236
2019-04-11 $25.19 $25.19 $25.10 $25.18 $20.19 13,096
2019-04-10 $25.15 $25.19 $25.15 $25.19 $20.19 2,369
2019-04-09 $25.18 $25.19 $25.10 $25.11 $20.13 550
2019-04-08 $25.10 $25.19 $25.10 $25.10 $20.12 3,340
2019-04-05 $25.19 $25.19 $25.10 $25.19 $20.19 2,464
2019-04-04 $25.15 $25.19 $25.10 $25.19 $20.19 8,487
2019-04-03 $25.10 $25.20 $25.08 $25.19 $20.19 12,253
2019-04-02 $25.32 $25.32 $25.23 $25.27 $20.26 2,977
2019-04-01 $25.37 $25.37 $25.22 $25.34 $20.31 3,708
2019-03-29 $25.48 $25.66 $25.19 $25.37 $20.34 41,125
2019-03-28 $25.59 $25.72 $25.58 $25.72 $20.22 15,120
2019-03-27 $25.50 $25.60 $25.45 $25.58 $20.11 8,776
2019-03-26 $25.56 $25.60 $25.45 $25.45 $20.01 10,400
2019-03-25 $25.35 $25.61 $25.35 $25.57 $20.10 20,224
2019-03-22 $25.43 $25.50 $25.31 $25.31 $19.90 4,095
2019-03-21 $25.32 $25.45 $25.26 $25.38 $19.95 2,785
2019-03-20 $25.43 $25.43 $25.29 $25.33 $19.91 8,534
2019-03-19 $25.39 $25.39 $25.24 $25.29 $19.88 6,416
2019-03-18 $25.29 $25.40 $25.22 $25.30 $19.89 10,034
2019-03-15 $25.22 $25.30 $25.22 $25.22 $19.83 2,091
2019-03-14 $25.21 $25.30 $25.21 $25.22 $19.83 2,118
2019-03-13 $25.24 $25.35 $25.20 $25.20 $19.81 3,127
2019-03-12 $25.17 $25.26 $25.10 $25.11 $19.74 8,916
2019-03-11 $25.39 $25.39 $25.20 $25.29 $19.88 1,374
2019-03-08 $25.17 $25.25 $25.16 $25.25 $19.85 1,062
2019-03-07 $25.16 $25.29 $25.10 $25.16 $19.78 7,282
2019-03-06 $25.24 $25.41 $25.20 $25.20 $19.81 1,200
2019-03-05 $25.45 $25.45 $25.20 $25.20 $19.81 8,207
2019-03-04 $25.37 $25.48 $25.28 $25.48 $20.03 6,685
2019-03-01 $25.47 $25.47 $25.28 $25.28 $19.88 10,617
2019-02-28 $25.25 $25.53 $25.16 $25.53 $20.07 45,940
2019-02-27 $25.14 $25.32 $25.14 $25.31 $19.90 5,652
2019-02-26 $25.16 $25.25 $25.03 $25.25 $19.85 31,328
2019-02-25 $25.39 $25.39 $24.95 $25.11 $19.74 10,458
2019-02-22 $25.17 $25.20 $25.08 $25.20 $19.81 9,904
2019-02-21 $25.14 $25.18 $25.02 $25.17 $19.79 13,984
2019-02-20 $25.09 $25.17 $24.98 $25.16 $19.78 3,704
2019-02-19 $24.88 $25.03 $24.88 $24.95 $19.62 2,314
2019-02-15 $25.07 $25.15 $24.87 $24.87 $19.55 5,482
2019-02-14 $25.22 $25.22 $24.75 $24.92 $19.59 13,915
2019-02-13 $25.27 $25.34 $25.10 $25.10 $19.73 2,471
2019-02-12 $25.16 $25.39 $25.15 $25.29 $19.88 3,551
2019-02-11 $25.31 $25.33 $25.15 $25.15 $19.77 6,873
2019-02-08 $25.14 $25.45 $25.14 $25.45 $20.01 29,945
2019-02-07 $25.25 $25.37 $24.86 $25.26 $19.86 36,870
2019-02-06 $24.80 $25.20 $24.80 $25.19 $19.80 34,890
2019-02-05 $25.22 $25.38 $24.75 $25.00 $19.65 37,269
2019-02-04 $25.31 $25.32 $25.05 $25.22 $19.83 17,993
2019-02-01 $25.30 $25.49 $24.95 $25.18 $19.80 26,117
2019-01-31 $24.70 $25.49 $24.69 $25.49 $20.04 46,933
2019-01-30 $24.28 $24.70 $24.27 $24.67 $19.39 8,209
2019-01-29 $24.25 $24.55 $24.21 $24.44 $19.21 11,623
2019-01-28 $23.80 $24.37 $23.80 $24.35 $19.14 24,807
2019-01-25 $23.74 $24.14 $23.60 $23.69 $18.63 8,902
2019-01-24 $23.90 $23.93 $23.75 $23.75 $18.67 4,381
2019-01-23 $24.01 $24.09 $23.86 $23.94 $18.82 10,202
2019-01-22 $23.99 $24.00 $23.86 $23.96 $18.84 7,184
2019-01-18 $24.00 $24.10 $23.52 $23.79 $18.70 9,654
2019-01-17 $23.97 $24.10 $23.87 $24.09 $18.94 23,303
2019-01-16 $23.95 $23.98 $23.54 $23.87 $18.77 4,470
2019-01-15 $23.98 $23.98 $23.65 $23.97 $18.85 5,904
2019-01-14 $23.77 $23.96 $23.77 $23.96 $18.84 4,315
2019-01-11 $23.61 $24.00 $23.56 $24.00 $18.87 4,856
2019-01-10 $24.00 $24.00 $23.43 $23.87 $18.77 612
2019-01-09 $23.97 $24.00 $23.62 $23.99 $18.86 2,763
2019-01-08 $23.75 $23.95 $23.75 $23.90 $18.79 7,995
2019-01-07 $23.90 $23.90 $23.61 $23.75 $18.67 7,278
2019-01-04 $23.52 $23.86 $23.08 $23.86 $18.76 8,435
2019-01-03 $22.85 $23.55 $22.85 $23.50 $18.48 14,198
2019-01-02 $22.83 $23.50 $22.70 $23.20 $18.24 13,963
2018-12-31 $23.03 $24.49 $22.73 $23.27 $18.30 5,868
2018-12-28 $23.54 $23.54 $22.51 $23.34 $18.35 15,217
2018-12-27 $23.11 $23.57 $23.11 $23.57 $18.14 2,173
2018-12-26 $23.67 $23.80 $22.72 $23.73 $18.27 11,396
2018-12-24 $23.64 $23.79 $23.54 $23.71 $18.25 16,823
2018-12-21 $23.90 $24.05 $23.58 $23.81 $18.33 6,208
2018-12-20 $24.05 $24.15 $23.53 $24.00 $18.47 15,654
2018-12-19 $24.05 $24.19 $24.05 $24.13 $18.57 3,870
2018-12-18 $24.38 $24.38 $24.05 $24.20 $18.63 8,887
2018-12-17 $24.18 $24.18 $24.00 $24.00 $18.47 2,840
2018-12-14 $24.32 $24.40 $24.00 $24.40 $18.78 1,840
2018-12-13 $24.13 $24.49 $24.05 $24.05 $18.51 1,071
2018-12-12 $24.22 $24.60 $23.90 $24.35 $18.74 8,056
2018-12-11 $24.28 $24.47 $24.02 $24.02 $18.49 3,200
2018-12-10 $23.93 $24.30 $23.63 $24.08 $18.53 21,525
2018-12-07 $23.46 $24.00 $23.35 $24.00 $18.47 13,053
2018-12-06 $23.60 $23.60 $23.29 $23.46 $18.05 10,919
2018-12-04 $23.60 $23.87 $23.60 $23.87 $18.38 4,079
2018-12-03 $23.80 $23.80 $23.80 $23.80 $18.32 0
2018-11-30 $23.85 $23.85 $23.80 $23.80 $18.32 400
2018-11-29 $23.79 $23.87 $23.79 $23.80 $18.32 650
2018-11-28 $23.65 $23.65 $23.50 $23.58 $18.15 2,896
2018-11-27 $23.75 $23.97 $23.40 $23.65 $18.20 5,379
2018-11-26 $23.99 $23.99 $23.75 $23.75 $18.28 3,807
2018-11-23 $24.02 $24.10 $23.92 $24.10 $18.55 1,614
2018-11-21 $23.85 $24.23 $23.71 $23.85 $18.36 3,024
2018-11-20 $23.60 $23.85 $23.60 $23.85 $18.36 3,835
2018-11-19 $23.99 $23.99 $23.60 $23.60 $18.17 4,230
2018-11-16 $24.03 $24.03 $23.90 $23.90 $18.40 4,000
2018-11-15 $24.04 $24.07 $24.00 $24.00 $18.47 3,830
2018-11-14 $24.01 $24.30 $23.90 $23.98 $18.46 2,940
2018-11-13 $23.95 $24.29 $23.90 $24.24 $18.66 1,755
2018-11-12 $24.33 $24.33 $24.33 $24.33 $18.72 400
2018-11-09 $23.90 $24.27 $23.90 $24.10 $18.55 7,316
2018-11-08 $24.17 $24.33 $24.17 $24.22 $18.64 3,561
2018-11-07 $24.05 $24.33 $24.05 $24.33 $18.73 3,786
2018-11-06 $24.15 $24.22 $24.02 $24.21 $18.63 2,561
2018-11-05 $24.19 $24.33 $24.13 $24.33 $18.73 1,201
2018-11-02 $24.20 $24.35 $23.92 $24.16 $18.60 2,333
2018-11-01 $24.24 $24.25 $23.87 $24.20 $18.63 2,311
2018-10-31 $24.00 $24.33 $23.98 $24.26 $18.67 6,375
2018-10-30 $23.98 $24.20 $23.85 $23.85 $18.36 3,821
2018-10-29 $24.29 $24.32 $23.85 $23.98 $18.46 1,925
2018-10-26 $23.89 $24.21 $23.89 $24.21 $18.64 1,421
2018-10-25 $23.93 $24.22 $23.93 $24.15 $18.59 8,284
2018-10-24 $24.20 $24.32 $24.02 $24.02 $18.49 2,537
2018-10-23 $24.19 $24.47 $24.18 $24.26 $18.67 970
2018-10-22 $24.29 $24.29 $24.00 $24.28 $18.69 2,086
2018-10-19 $24.01 $24.22 $23.92 $24.10 $18.55 10,531
2018-10-18 $23.90 $24.06 $23.90 $23.98 $18.46 3,938
2018-10-17 $23.90 $24.10 $23.89 $24.10 $18.55 6,965
2018-10-16 $23.72 $24.40 $23.72 $24.08 $18.53 5,633
2018-10-15 $24.15 $24.15 $23.47 $23.94 $18.43 4,996
2018-10-12 $23.67 $24.04 $23.67 $24.02 $18.49 3,725
2018-10-11 $24.30 $24.30 $23.52 $24.00 $18.47 9,595
2018-10-10 $24.50 $24.50 $24.28 $24.30 $18.70 1,455
2018-10-09 $24.50 $24.59 $24.40 $24.55 $18.90 11,356
2018-10-08 $24.40 $24.53 $24.19 $24.53 $18.88 19,877
2018-10-05 $24.47 $24.47 $24.47 $24.47 $18.84 1,550
2018-10-04 $24.45 $24.45 $23.45 $24.15 $18.59 13,480
2018-10-03 $24.45 $24.45 $24.30 $24.45 $18.82 11,813
2018-10-02 $24.22 $24.44 $24.22 $24.44 $18.81 9,348
2018-10-01 $24.33 $24.74 $23.77 $24.45 $18.82 56,693
2018-09-28 $24.62 $24.78 $24.03 $24.51 $18.86 32,916
2018-09-27 $24.95 $25.07 $24.62 $25.06 $18.90 23,627
2018-09-26 $24.69 $24.99 $24.67 $24.96 $18.83 20,343
2018-09-25 $24.95 $24.96 $24.41 $24.70 $18.63 23,766
2018-09-24 $24.90 $24.96 $24.74 $24.95 $18.82 21,198
2018-09-21 $24.72 $24.99 $23.00 $24.95 $18.82 31,711
2018-09-20 $24.90 $25.04 $24.75 $24.77 $18.68 6,545
2018-09-19 $24.82 $25.10 $24.76 $24.99 $18.85 23,395
2018-09-18 $24.98 $24.98 $24.79 $24.90 $18.78 19,120
2018-09-17 $24.95 $25.00 $24.80 $24.82 $18.72 19,778
2018-09-14 $25.00 $25.00 $25.00 $25.00 $18.86 0
2018-09-13 $24.91 $25.08 $24.91 $25.00 $18.86 4,000
2018-09-12 $24.96 $24.96 $24.90 $24.90 $18.78 2,414
2018-09-11 $24.91 $25.04 $24.91 $25.00 $18.86 2,610
2018-09-10 $25.02 $25.04 $24.90 $24.90 $18.78 1,800
2018-09-07 $24.90 $25.03 $24.84 $24.96 $18.83 20,126
2018-09-06 $25.08 $25.08 $24.51 $24.90 $18.78 38,282
2018-09-05 $24.78 $24.98 $24.49 $24.98 $18.84 14,375
2018-09-04 $24.42 $24.94 $24.42 $24.84 $18.74 24,578
2018-08-31 $24.18 $24.34 $24.18 $24.28 $18.31 2,303
2018-08-30 $23.96 $24.25 $23.88 $24.18 $18.24 11,311
2018-08-29 $23.87 $24.07 $23.82 $24.07 $18.16 2,550
2018-08-28 $23.79 $24.06 $23.79 $23.86 $18.00 3,698
2018-08-27 $23.85 $24.10 $23.78 $24.06 $18.15 3,800
2018-08-24 $23.70 $23.85 $23.70 $23.77 $17.93 2,563
2018-08-23 $23.85 $23.85 $23.77 $23.77 $17.93 2,300
2018-08-22 $23.70 $23.85 $23.54 $23.80 $17.95 3,554
2018-08-21 $23.58 $23.70 $23.58 $23.70 $17.87 934
2018-08-20 $23.85 $23.85 $23.50 $23.50 $17.73 2,220
2018-08-17 $23.76 $23.85 $23.55 $23.75 $17.91 9,624
2018-08-16 $23.83 $23.83 $23.56 $23.75 $17.91 1,368
2018-08-15 $23.60 $23.83 $23.60 $23.83 $17.98 662
2018-08-14 $23.52 $23.66 $23.41 $23.66 $17.85 7,845
2018-08-13 $23.63 $23.82 $23.52 $23.58 $17.79 8,255
2018-08-10 $23.62 $23.82 $23.62 $23.64 $17.83 6,577
2018-08-09 $23.72 $23.85 $23.72 $23.85 $17.99 451
2018-08-08 $23.60 $23.75 $23.60 $23.66 $17.85 1,490
2018-08-07 $24.06 $24.09 $24.00 $24.00 $18.10 4,450
2018-08-06 $24.00 $24.10 $23.90 $24.10 $18.18 12,533
2018-08-03 $24.00 $24.10 $23.90 $24.00 $18.10 9,363
2018-08-02 $24.10 $24.10 $24.00 $24.00 $18.10 498
2018-08-01 $24.00 $24.00 $24.00 $24.00 $18.10 4,768
2018-07-31 $24.10 $24.19 $24.00 $24.06 $18.15 2,840
2018-07-30 $24.19 $24.19 $24.01 $24.01 $18.11 1,901
2018-07-27 $24.01 $24.08 $24.01 $24.05 $18.14 1,872
2018-07-26 $24.01 $24.09 $23.97 $23.97 $18.08 2,720
2018-07-25 $24.10 $24.10 $24.03 $24.10 $18.18 4,725
2018-07-24 $24.29 $24.29 $24.17 $24.17 $18.23 1,300
2018-07-23 $24.30 $24.30 $24.00 $24.02 $18.12 2,365
2018-07-20 $24.00 $24.12 $24.00 $24.02 $18.12 2,963
2018-07-19 $24.10 $24.10 $24.01 $24.01 $18.11 2,055
2018-07-18 $24.30 $24.30 $24.10 $24.10 $18.18 2,901
2018-07-17 $24.11 $24.21 $24.10 $24.21 $18.26 3,083
2018-07-16 $24.24 $24.24 $24.07 $24.10 $18.18 3,406
2018-07-13 $24.24 $24.24 $23.98 $24.00 $18.10 4,807
2018-07-12 $24.00 $24.25 $23.65 $24.25 $18.29 13,270
2018-07-11 $23.86 $24.25 $23.70 $24.00 $18.10 10,396
2018-07-10 $23.75 $24.64 $23.68 $24.36 $18.38 7,204
2018-07-09 $23.75 $23.85 $23.60 $23.70 $17.88 11,065
2018-07-06 $23.88 $23.88 $23.88 $23.88 $18.01 500
2018-07-05 $23.74 $23.88 $23.65 $23.65 $17.84 1,140
2018-07-03 $23.87 $23.89 $23.50 $23.50 $17.73 2,948
2018-07-02 $23.63 $23.78 $23.60 $23.78 $17.94 657
2018-06-29 $23.76 $24.00 $23.67 $23.79 $17.95 7,900
2018-06-28 $23.78 $23.88 $23.64 $23.76 $17.92 5,610
2018-06-27 $24.64 $24.64 $23.97 $24.02 $17.75 12,324
2018-06-26 $24.20 $24.64 $24.13 $24.20 $17.88 3,660
2018-06-25 $24.20 $24.20 $24.20 $24.20 $17.88 0
2018-06-22 $24.20 $24.64 $24.20 $24.20 $17.88 4,406
2018-06-21 $24.01 $24.42 $24.00 $24.19 $17.87 8,182
2018-06-20 $24.58 $24.58 $23.80 $24.58 $18.16 2,250
2018-06-19 $24.52 $24.56 $24.12 $24.12 $17.82 6,761
2018-06-18 $24.40 $24.40 $24.40 $24.40 $18.03 0
2018-06-15 $24.25 $24.40 $23.51 $24.40 $18.03 9,134
2018-06-14 $24.56 $24.56 $24.50 $24.50 $18.10 2,601
2018-06-13 $24.51 $24.51 $24.40 $24.40 $18.02 650
2018-06-12 $24.57 $24.60 $24.31 $24.51 $18.11 2,355
2018-06-11 $24.50 $24.55 $24.18 $24.55 $18.14 12,324
2018-06-08 $24.25 $24.38 $24.07 $24.38 $18.01 4,830
2018-06-07 $24.23 $24.25 $24.05 $24.25 $17.92 3,115
2018-06-06 $24.18 $24.34 $24.06 $24.08 $17.79 7,615
2018-06-05 $24.16 $24.18 $24.00 $24.18 $17.86 3,325
2018-06-04 $23.85 $24.10 $23.70 $24.10 $17.80 2,900
2018-06-01 $24.03 $24.03 $23.76 $23.85 $17.62 2,680
2018-05-31 $24.25 $24.25 $23.00 $23.80 $17.58 5,097
2018-05-30 $23.60 $24.15 $23.60 $24.15 $17.84 2,367
2018-05-29 $23.43 $24.20 $23.20 $23.52 $17.38 1,744
2018-05-25 $23.00 $23.35 $23.00 $23.35 $17.25 3,136
2018-05-24 $23.15 $23.45 $23.15 $23.45 $17.32 3,632
2018-05-23 $23.33 $23.33 $23.33 $23.33 $17.24 151
2018-05-22 $23.50 $23.50 $23.40 $23.45 $17.33 1,411
2018-05-21 $23.20 $23.80 $23.20 $23.27 $17.19 6,885
2018-05-18 $23.60 $23.60 $22.45 $23.15 $17.10 3,923
2018-05-17 $23.54 $23.67 $23.51 $23.67 $17.49 1,154
2018-05-16 $23.50 $24.24 $23.50 $23.58 $17.42 13,031
2018-05-15 $23.45 $23.50 $22.79 $23.28 $17.20 7,426
2018-05-14 $23.20 $23.57 $21.60 $23.25 $17.18 26,699
2018-05-11 $23.31 $23.47 $22.10 $23.16 $17.11 11,091
2018-05-10 $23.25 $23.45 $23.25 $23.25 $17.18 5,208
2018-05-09 $23.35 $24.37 $23.00 $23.18 $17.13 9,507
2018-05-08 $23.04 $23.26 $23.00 $23.04 $17.02 26,586
2018-05-07 $24.32 $24.32 $22.84 $23.49 $17.35 8,342
2018-05-04 $24.40 $24.40 $24.06 $24.20 $17.88 2,575
2018-05-03 $24.22 $24.40 $24.01 $24.40 $18.03 4,865
2018-05-02 $24.02 $24.14 $24.02 $24.14 $17.83 300
2018-05-01 $24.00 $24.42 $24.00 $24.29 $17.94 13,450
2018-04-30 $24.00 $24.20 $24.00 $24.05 $17.77 9,159
2018-04-27 $24.11 $24.19 $23.96 $24.02 $17.75 14,056
2018-04-26 $24.49 $24.50 $24.15 $24.25 $17.92 56,462
2018-04-25 $24.35 $24.53 $24.35 $24.40 $18.03 7,170
2018-04-24 $24.39 $24.39 $24.25 $24.28 $17.94 3,990
2018-04-23 $24.12 $24.32 $24.12 $24.32 $17.97 3,527
2018-04-20 $24.55 $24.55 $24.55 $24.55 $18.14 68
2018-04-19 $24.45 $24.65 $24.44 $24.55 $18.14 3,796
2018-04-18 $24.25 $24.45 $24.25 $24.41 $18.03 8,571
2018-04-17 $24.25 $24.45 $24.25 $24.35 $17.99 4,051
2018-04-16 $24.34 $24.34 $24.15 $24.22 $17.89 3,026
2018-04-13 $24.22 $24.22 $24.17 $24.17 $17.86 1,300
2018-04-12 $24.06 $24.45 $24.06 $24.20 $17.88 7,100
2018-04-11 $24.15 $24.47 $24.12 $24.31 $17.96 8,432
2018-04-10 $24.44 $24.47 $24.26 $24.27 $17.93 4,506
2018-04-09 $24.30 $24.49 $24.14 $24.29 $17.94 3,877
2018-04-06 $24.17 $24.34 $24.06 $24.10 $17.80 2,680
2018-04-05 $24.26 $24.38 $24.02 $24.32 $17.97 1,860
2018-04-04 $24.10 $24.10 $24.10 $24.10 $17.80 1,700
2018-04-03 $24.22 $24.26 $24.12 $24.17 $17.86 3,475
2018-04-02 $24.40 $24.40 $24.10 $24.21 $17.89 2,630
2018-03-29 $24.39 $24.39 $24.11 $24.11 $17.81 3,094
2018-03-28 $24.78 $24.78 $24.05 $24.08 $17.79 6,562
2018-03-27 $24.76 $24.88 $24.55 $24.88 $18.01 7,203
2018-03-26 $24.42 $24.76 $24.42 $24.66 $17.85 2,370
2018-03-23 $24.44 $24.50 $24.44 $24.50 $17.73 2,200
2018-03-22 $24.87 $24.87 $24.25 $24.25 $17.55 4,674
2018-03-21 $24.88 $24.88 $24.37 $24.86 $17.99 1,290
2018-03-20 $24.88 $24.88 $24.88 $24.88 $18.01 300
2018-03-19 $24.72 $24.72 $24.00 $24.65 $17.84 4,067
2018-03-16 $24.72 $24.93 $24.72 $24.93 $18.04 950
2018-03-15 $24.77 $24.89 $24.65 $24.88 $18.00 6,796
2018-03-14 $24.81 $24.81 $24.68 $24.78 $17.94 2,350
2018-03-13 $24.75 $24.93 $24.75 $24.89 $18.01 1,359
2018-03-12 $24.82 $24.86 $24.66 $24.68 $17.86 7,791
2018-03-09 $24.92 $24.94 $24.86 $24.92 $18.04 520
2018-03-08 $24.51 $24.75 $24.51 $24.75 $17.91 1,137
2018-03-07 $24.82 $24.86 $24.81 $24.85 $17.99 2,060
2018-03-06 $24.70 $24.94 $24.60 $24.86 $17.99 5,541
2018-03-05 $24.90 $24.90 $24.51 $24.70 $17.88 4,350
2018-03-02 $24.79 $24.95 $24.78 $24.95 $18.06 1,245
2018-03-01 $24.86 $24.86 $24.86 $24.86 $17.99 0
2018-02-28 $24.60 $24.87 $24.40 $24.86 $17.99 7,579
2018-02-27 $24.61 $25.04 $24.61 $24.79 $17.94 850
2018-02-26 $25.55 $25.55 $24.70 $24.70 $17.88 13,667
2018-02-23 $24.95 $25.20 $24.84 $25.05 $18.13 19,335
2018-02-22 $24.94 $25.00 $24.71 $24.72 $17.89 8,480
2018-02-21 $24.70 $24.95 $24.49 $24.81 $17.96 8,894
2018-02-20 $24.77 $24.83 $24.54 $24.73 $17.90 4,245
2018-02-16 $24.97 $24.98 $24.46 $24.83 $17.97 7,283
2018-02-15 $24.53 $24.94 $24.45 $24.70 $17.88 4,229
2018-02-14 $24.37 $24.70 $24.00 $24.45 $17.70 6,940
2018-02-13 $24.48 $24.69 $24.48 $24.59 $17.80 10,827
2018-02-12 $24.53 $24.70 $24.29 $24.52 $17.75 5,314
2018-02-09 $24.42 $24.63 $24.24 $24.60 $17.81 10,202
2018-02-08 $24.65 $24.80 $24.25 $24.42 $17.67 2,654
2018-02-07 $23.96 $24.48 $23.96 $24.48 $17.72 7,488
2018-02-06 $23.93 $24.26 $23.90 $23.97 $17.35 3,667
2018-02-05 $24.25 $24.33 $23.93 $23.93 $17.32 10,503
2018-02-02 $24.06 $24.42 $24.00 $24.30 $17.59 2,740
2018-02-01 $24.81 $24.93 $24.35 $24.52 $17.75 13,008
2018-01-31 $24.53 $24.90 $24.53 $24.87 $18.00 5,045
2018-01-30 $24.66 $24.78 $24.60 $24.62 $17.82 11,189
2018-01-29 $24.90 $24.90 $24.65 $24.78 $17.93 13,216
2018-01-26 $24.73 $24.79 $24.70 $24.73 $17.90 4,094
2018-01-25 $24.81 $24.83 $24.75 $24.75 $17.91 7,409
2018-01-24 $24.90 $24.90 $24.54 $24.82 $17.96 4,325
2018-01-23 $24.93 $25.00 $24.93 $24.95 $18.06 945
2018-01-22 $24.93 $24.98 $24.90 $24.94 $18.05 26,145
2018-01-19 $24.90 $24.92 $24.90 $24.92 $18.04 3,444
2018-01-18 $24.90 $24.95 $24.90 $24.95 $18.06 11,038
2018-01-17 $25.02 $25.20 $24.90 $24.93 $18.04 21,765
2018-01-16 $24.85 $25.01 $24.85 $25.00 $18.09 46,720
2018-01-12 $24.80 $24.90 $24.80 $24.86 $17.99 3,850
2018-01-11 $24.87 $24.89 $24.85 $24.85 $17.99 2,969
2018-01-10 $25.01 $25.01 $24.85 $24.85 $17.99 1,389
2018-01-09 $25.00 $25.09 $24.85 $24.85 $17.99 11,790
2018-01-08 $24.97 $25.00 $24.80 $24.86 $17.99 10,907
2018-01-05 $24.90 $25.00 $24.72 $24.80 $17.95 32,121
2018-01-04 $24.79 $24.90 $24.49 $24.80 $17.95 11,677
2018-01-03 $24.70 $24.77 $24.68 $24.77 $17.93 1,634
2018-01-02 $24.85 $25.00 $24.70 $24.70 $17.88 8,260
2017-12-29 $24.77 $25.00 $24.70 $24.99 $18.09 5,559
2017-12-28 $24.86 $25.00 $24.80 $24.92 $17.68 9,175
2017-12-27 $24.95 $24.99 $24.95 $24.99 $17.73 2,068
2017-12-26 $24.88 $25.01 $24.88 $25.00 $17.74 13,846
2017-12-22 $25.54 $25.54 $24.75 $24.81 $17.60 2,824
2017-12-21 $25.00 $25.00 $24.88 $24.98 $17.72 14,197
2017-12-20 $24.95 $25.00 $24.87 $25.00 $17.74 25,431
2017-12-19 $24.91 $24.95 $24.76 $24.95 $17.70 18,902
2017-12-18 $24.95 $24.99 $24.70 $24.72 $17.54 11,599
2017-12-15 $24.99 $24.99 $24.88 $24.92 $17.68 6,091
2017-12-14 $24.90 $24.99 $24.90 $24.93 $17.69 11,387
2017-12-13 $24.88 $24.99 $24.85 $24.98 $17.72 10,247
2017-12-12 $24.88 $24.94 $24.80 $24.90 $17.67 2,618
2017-12-11 $24.90 $24.94 $24.75 $24.88 $17.66 13,009
2017-12-08 $24.85 $24.85 $24.75 $24.85 $17.63 15,731
2017-12-07 $24.75 $24.90 $24.75 $24.82 $17.61 4,337
2017-12-06 $24.76 $24.85 $24.70 $24.70 $17.53 8,130
2017-12-05 $24.62 $24.67 $24.55 $24.67 $17.50 2,771
2017-12-04 $24.30 $24.78 $24.30 $24.50 $17.38 10,516
2017-12-01 $24.40 $24.60 $24.40 $24.40 $17.32 7,427
2017-11-30 $23.75 $24.60 $23.75 $24.40 $17.31 23,712
2017-11-29 $24.61 $24.65 $24.30 $24.51 $17.39 6,323
2017-11-28 $24.50 $24.78 $24.49 $24.67 $17.50 9,183
2017-11-27 $24.56 $24.68 $24.46 $24.50 $17.38 9,760
2017-11-24 $24.35 $24.80 $24.35 $24.43 $17.33 1,559
2017-11-22 $24.60 $24.66 $24.30 $24.30 $17.24 6,050
2017-11-21 $24.80 $24.80 $24.55 $24.55 $17.42 22,991
2017-11-20 $24.62 $24.90 $24.62 $24.80 $17.60 12,583
2017-11-17 $24.52 $24.65 $24.48 $24.64 $17.48 12,149
2017-11-16 $24.60 $24.65 $24.60 $24.63 $17.48 923
2017-11-15 $24.48 $24.63 $24.29 $24.60 $17.45 6,094
2017-11-14 $24.55 $24.69 $24.55 $24.55 $17.42 10,521
2017-11-13 $24.56 $24.56 $24.56 $24.56 $17.43 1,539
2017-11-10 $24.64 $24.65 $24.55 $24.62 $17.47 6,012
2017-11-09 $24.50 $24.60 $24.50 $24.53 $17.41 14,576
2017-11-08 $24.59 $24.59 $24.20 $24.20 $17.17 5,319
2017-11-07 $24.43 $24.65 $24.43 $24.51 $17.39 1,320
2017-11-06 $24.57 $24.64 $24.35 $24.64 $17.48 11,781
2017-11-03 $24.53 $24.60 $24.46 $24.55 $17.42 7,924
2017-11-02 $24.35 $24.63 $24.35 $24.60 $17.46 4,213
2017-11-01 $24.60 $24.60 $24.38 $24.38 $17.30 1,700
2017-10-31 $24.55 $24.55 $24.45 $24.45 $17.35 8,046
2017-10-30 $24.44 $24.55 $24.35 $24.46 $17.36 4,983
2017-10-27 $24.45 $24.45 $24.31 $24.45 $17.35 4,359
2017-10-26 $24.30 $24.40 $24.20 $24.40 $17.31 26,670
2017-10-25 $24.25 $24.50 $24.22 $24.30 $17.24 6,242
2017-10-24 $24.22 $24.55 $24.22 $24.25 $17.21 8,016
2017-10-23 $24.55 $24.60 $24.22 $24.22 $17.19 9,591
2017-10-20 $24.29 $24.50 $24.11 $24.50 $17.38 18,496
2017-10-19 $24.20 $24.33 $24.10 $24.25 $17.21 26,155
2017-10-18 $24.30 $24.37 $24.09 $24.18 $17.16 7,271
2017-10-17 $24.14 $24.44 $23.98 $24.20 $17.17 16,664
2017-10-16 $23.85 $24.24 $23.65 $23.97 $17.01 22,011
2017-10-13 $23.52 $23.75 $23.51 $23.70 $16.82 22,267
2017-10-12 $23.90 $23.90 $23.46 $23.87 $16.94 14,934
2017-10-11 $24.29 $24.29 $23.49 $23.87 $16.94 95,425
2017-10-10 $24.52 $24.55 $24.20 $24.36 $17.28 40,091
2017-10-09 $24.55 $24.59 $24.36 $24.50 $17.38 28,989
2017-10-06 $24.45 $24.72 $24.05 $24.55 $17.42 60,502
2017-10-05 $24.02 $24.38 $24.02 $24.34 $17.27 74,600
2017-10-04 $23.65 $24.27 $23.64 $23.96 $17.00 48,058
2017-10-03 $23.76 $23.76 $23.30 $23.58 $16.73 57,421
2017-10-02 $23.05 $23.18 $23.05 $23.06 $16.37 9,283
2017-09-29 $23.15 $23.27 $23.00 $23.04 $16.35 10,995
2017-09-28 $22.83 $23.34 $22.66 $22.95 $16.28 40,655
2017-09-27 $23.34 $23.35 $23.16 $23.33 $16.20 10,590
2017-09-26 $23.32 $23.40 $23.15 $23.35 $16.21 15,763
2017-09-25 $23.20 $23.44 $22.97 $23.42 $16.26 43,282
2017-09-22 $23.16 $23.23 $23.10 $23.17 $16.09 16,673
2017-09-21 $23.02 $23.19 $22.83 $22.94 $15.93 29,577
2017-09-20 $23.40 $23.40 $22.88 $23.19 $16.10 13,601
2017-09-19 $23.14 $23.44 $22.98 $23.40 $16.25 48,492
2017-09-18 $22.88 $23.29 $22.79 $23.02 $15.99 54,297
2017-09-15 $22.78 $22.94 $22.69 $22.87 $15.88 34,158
2017-09-14 $22.82 $22.94 $22.54 $22.80 $15.83 29,215
2017-09-13 $22.75 $22.85 $22.36 $22.82 $15.85 22,234
2017-09-12 $22.62 $23.00 $22.39 $22.77 $15.81 88,910
2017-09-11 $21.50 $22.50 $21.13 $22.45 $15.59 53,418
2017-09-08 $21.44 $21.78 $21.26 $21.60 $15.00 29,256
2017-09-07 $21.68 $21.99 $21.10 $21.84 $15.17 21,396
2017-09-06 $22.01 $22.42 $21.10 $21.30 $14.79 64,573
2017-09-05 $22.37 $22.38 $21.55 $21.75 $15.10 57,053
2017-09-01 $21.30 $22.42 $21.00 $22.15 $15.38 79,928
2017-08-31 $20.49 $21.96 $19.48 $21.96 $15.25 94,902
2017-08-30 $18.28 $20.74 $17.39 $20.54 $14.26 113,354
2017-08-29 $18.41 $19.13 $17.00 $17.75 $12.33 151,344
2017-08-28 $20.61 $20.81 $18.36 $18.36 $12.75 117,218
2017-08-25 $20.86 $21.02 $20.55 $20.76 $14.42 17,884
2017-08-24 $21.01 $21.11 $20.80 $21.00 $14.58 12,704
2017-08-23 $21.30 $21.30 $20.75 $21.17 $14.70 38,898
2017-08-22 $20.88 $21.55 $20.72 $21.13 $14.67 21,028
2017-08-21 $21.59 $22.23 $20.57 $21.00 $14.58 32,872
2017-08-18 $21.59 $22.23 $21.20 $21.79 $15.13 29,754
2017-08-17 $21.77 $21.88 $20.90 $21.26 $14.76 45,848
2017-08-16 $22.51 $22.53 $21.64 $22.00 $15.28 55,314
2017-08-15 $23.00 $23.33 $22.51 $22.58 $15.68 16,854
2017-08-14 $23.45 $23.45 $22.29 $23.00 $15.97 49,052
2017-08-11 $23.34 $23.34 $22.54 $22.99 $15.96 58,133
2017-08-10 $23.19 $23.23 $21.79 $22.65 $15.73 38,156
2017-08-09 $23.23 $23.38 $23.15 $23.25 $16.15 17,269
2017-08-08 $23.40 $23.49 $23.22 $23.23 $16.13 9,175
2017-08-07 $23.50 $23.50 $23.26 $23.43 $16.27 8,311
2017-08-04 $23.52 $23.54 $23.42 $23.46 $16.29 4,951
2017-08-03 $23.57 $23.58 $23.40 $23.52 $16.33 11,195
2017-08-02 $23.51 $23.58 $23.48 $23.50 $16.32 7,067
2017-08-01 $23.70 $23.70 $23.30 $23.32 $16.19 3,227
2017-07-31 $23.52 $23.61 $23.27 $23.40 $16.25 8,969
2017-07-28 $23.45 $23.45 $23.20 $23.42 $16.27 18,240
2017-07-27 $23.35 $23.55 $23.18 $23.45 $16.28 40,075
2017-07-26 $23.35 $23.35 $23.23 $23.23 $16.13 16,218
2017-07-25 $23.22 $23.42 $23.22 $23.26 $16.15 18,169
2017-07-24 $23.33 $23.40 $23.20 $23.21 $16.12 29,202
2017-07-21 $23.61 $23.65 $23.28 $23.29 $16.17 15,373
2017-07-20 $23.75 $23.75 $23.40 $23.50 $16.32 8,856
2017-07-19 $23.44 $23.44 $23.35 $23.42 $16.27 11,665
2017-07-18 $23.14 $23.67 $23.14 $23.49 $16.31 16,187
2017-07-17 $23.25 $23.28 $23.09 $23.10 $16.04 37,426
2017-07-14 $23.25 $23.25 $23.07 $23.25 $16.15 11,448
2017-07-13 $23.57 $23.62 $23.10 $23.19 $16.10 27,191
2017-07-12 $23.56 $23.62 $23.50 $23.59 $16.38 8,392
2017-07-11 $23.71 $23.71 $23.51 $23.51 $16.33 4,700
2017-07-10 $23.68 $23.68 $23.50 $23.50 $16.32 8,315
2017-07-07 $23.55 $23.71 $23.55 $23.59 $16.38 10,066
2017-07-06 $23.50 $23.60 $23.50 $23.51 $16.33 12,442
2017-07-05 $23.50 $23.61 $23.50 $23.55 $16.36 13,281
2017-07-03 $23.37 $23.64 $23.19 $23.64 $16.42 5,074
2017-06-30 $23.24 $23.71 $22.96 $23.50 $16.32 17,171
2017-06-29 $23.15 $23.23 $22.79 $23.00 $15.97 9,926
2017-06-28 $23.50 $23.50 $23.01 $23.12 $16.06 26,394
2017-06-27 $23.60 $23.88 $23.50 $23.88 $16.23 21,113
2017-06-26 $23.75 $23.75 $23.50 $23.60 $16.04 30,051
2017-06-23 $23.90 $23.90 $23.50 $23.60 $16.04 21,044
2017-06-22 $23.90 $24.00 $23.59 $23.60 $16.04 13,038
2017-06-21 $23.85 $23.92 $23.75 $23.75 $16.14 8,891
2017-06-20 $23.87 $24.10 $23.71 $23.75 $16.14 9,240
2017-06-19 $24.20 $24.20 $23.87 $23.88 $16.23 7,217
2017-06-16 $23.77 $24.18 $23.70 $23.88 $16.23 15,520
2017-06-15 $23.73 $23.97 $23.73 $23.77 $16.16 7,185
2017-06-14 $23.74 $23.99 $23.68 $23.87 $16.22 16,438
2017-06-13 $24.00 $24.00 $23.70 $23.72 $16.12 6,813
2017-06-12 $23.94 $24.37 $23.53 $23.90 $16.25 5,810
2017-06-09 $24.00 $24.35 $23.00 $23.55 $16.01 24,427
2017-06-08 $24.09 $24.20 $23.93 $23.93 $16.27 6,908
2017-06-07 $23.95 $24.15 $23.85 $23.85 $16.21 16,411
2017-06-06 $24.00 $24.16 $23.90 $24.00 $16.31 14,924
2017-06-05 $24.14 $24.14 $23.95 $24.00 $16.31 11,049
2017-06-02 $23.91 $24.18 $23.76 $24.18 $16.44 9,942
2017-06-01 $24.04 $24.25 $23.77 $23.77 $16.16 15,511
2017-05-31 $23.90 $24.49 $23.55 $23.81 $16.18 30,678
2017-05-30 $24.03 $24.03 $23.68 $23.79 $16.17 14,256
2017-05-26 $24.02 $24.39 $24.00 $24.02 $16.33 14,325
2017-05-25 $23.95 $24.47 $23.86 $24.29 $16.51 13,837
2017-05-24 $23.87 $24.25 $23.87 $24.01 $16.32 14,263
2017-05-23 $24.25 $24.49 $24.00 $24.10 $16.38 14,588
2017-05-22 $24.25 $24.39 $24.05 $24.25 $16.48 15,139
2017-05-19 $24.23 $24.32 $23.84 $24.19 $16.44 17,186
2017-05-18 $23.40 $24.30 $23.26 $23.95 $16.28 42,008
2017-05-17 $23.63 $23.74 $20.98 $23.30 $15.84 74,342
2017-05-16 $24.51 $24.81 $24.00 $24.00 $16.31 26,338
2017-05-15 $24.50 $24.95 $24.26 $24.42 $16.60 16,684
2017-05-12 $24.97 $24.97 $24.50 $24.50 $16.65 26,993
2017-05-11 $24.96 $25.00 $24.47 $24.62 $16.73 50,929
2017-05-10 $25.10 $25.29 $24.84 $25.10 $17.06 18,187
2017-05-09 $25.46 $25.46 $24.50 $25.00 $16.99 54,995
2017-05-08 $25.73 $25.73 $25.53 $25.73 $17.49 2,220
2017-05-05 $25.51 $25.78 $25.51 $25.78 $17.52 2,940
2017-05-04 $25.57 $25.60 $25.51 $25.59 $17.39 3,631
2017-05-03 $25.50 $25.60 $25.48 $25.60 $17.40 2,053
2017-05-02 $25.59 $25.59 $25.59 $25.59 $17.39 65
2017-05-01 $25.59 $25.59 $25.59 $25.59 $17.39 846
2017-04-28 $25.65 $25.70 $25.60 $25.60 $17.40 2,622
2017-04-27 $25.76 $25.76 $25.50 $25.65 $17.44 24,413
2017-04-26 $25.80 $25.80 $25.80 $25.80 $17.54 273
2017-04-25 $25.59 $25.68 $25.58 $25.58 $17.39 1,830
2017-04-24 $25.48 $25.57 $25.48 $25.51 $17.34 4,250
2017-04-21 $25.64 $25.75 $25.46 $25.54 $17.36 5,768
2017-04-20 $25.63 $25.65 $25.46 $25.51 $17.34 4,111
2017-04-19 $25.54 $25.80 $25.54 $25.56 $17.37 6,900
2017-04-18 $25.50 $25.73 $25.50 $25.66 $17.44 2,654
2017-04-17 $25.58 $25.67 $25.46 $25.53 $17.35 8,553
2017-04-13 $25.71 $25.71 $25.52 $25.52 $17.35 2,267
2017-04-12 $25.50 $25.55 $25.50 $25.55 $17.37 951
2017-04-11 $25.47 $25.52 $25.47 $25.52 $17.34 872
2017-04-10 $25.40 $25.75 $25.40 $25.75 $17.50 6,706
2017-04-07 $25.46 $25.56 $25.45 $25.56 $17.37 1,150
2017-04-06 $25.53 $25.75 $25.46 $25.46 $17.31 9,096
2017-04-05 $25.62 $25.62 $25.36 $25.60 $17.40 13,930
2017-04-04 $25.39 $26.49 $25.33 $26.49 $18.01 8,429
2017-04-03 $25.41 $25.44 $25.31 $25.31 $17.20 4,633
2017-03-31 $25.30 $25.49 $25.30 $25.35 $17.23 2,981
2017-03-30 $25.49 $25.81 $25.30 $25.30 $17.20 12,268
2017-03-29 $25.34 $25.42 $25.25 $25.30 $17.20 13,227
2017-03-28 $25.66 $25.99 $25.60 $25.91 $17.27 7,987
2017-03-27 $25.62 $25.72 $25.62 $25.72 $17.15 6,254
2017-03-24 $25.49 $25.64 $25.46 $25.63 $17.08 5,752
2017-03-23 $25.48 $25.61 $25.43 $25.50 $17.00 10,221
2017-03-22 $25.58 $25.73 $25.46 $25.53 $17.02 7,060
2017-03-21 $25.58 $25.65 $25.58 $25.65 $17.10 1,845
2017-03-20 $25.52 $25.95 $25.52 $25.65 $17.10 6,930
2017-03-17 $25.34 $25.53 $25.34 $25.46 $16.97 7,945
2017-03-16 $25.30 $25.44 $25.30 $25.35 $16.90 8,002
2017-03-15 $25.21 $25.33 $25.03 $25.33 $16.88 29,476
2017-03-14 $25.50 $25.50 $25.35 $25.40 $16.93 3,341
2017-03-13 $25.53 $25.57 $25.35 $25.44 $16.96 5,630
2017-03-10 $25.41 $25.51 $25.31 $25.46 $16.97 5,485
2017-03-09 $25.13 $25.46 $25.10 $25.31 $16.87 8,325
2017-03-08 $25.15 $25.35 $25.05 $25.13 $16.75 32,790
2017-03-07 $25.40 $25.40 $25.25 $25.40 $16.93 10,595
2017-03-06 $25.55 $25.59 $25.38 $25.56 $17.04 16,930
2017-03-03 $25.69 $25.89 $25.65 $25.66 $17.10 6,380
2017-03-02 $25.75 $25.85 $25.45 $25.55 $17.03 15,003
2017-03-01 $26.12 $26.27 $25.75 $25.75 $17.16 8,564
2017-02-28 $25.78 $26.12 $25.78 $26.06 $17.37 6,524
2017-02-27 $26.15 $26.15 $25.88 $25.88 $17.25 2,084
2017-02-24 $25.90 $25.90 $25.88 $25.88 $17.25 1,384
2017-02-23 $25.98 $26.24 $25.88 $26.00 $17.33 14,146
2017-02-22 $25.85 $25.98 $25.83 $25.98 $17.32 10,525
2017-02-21 $25.75 $25.85 $25.65 $25.83 $17.22 14,625
2017-02-17 $25.66 $25.75 $25.60 $25.60 $17.06 8,945
2017-02-16 $25.73 $25.88 $25.67 $25.70 $17.13 7,540
2017-02-15 $25.75 $25.75 $25.67 $25.70 $17.13 5,127
2017-02-14 $25.71 $25.94 $25.69 $25.75 $17.16 4,901
2017-02-13 $25.76 $25.76 $25.76 $25.76 $17.17 175
2017-02-10 $25.66 $25.87 $25.65 $25.65 $17.10 3,640
2017-02-09 $25.75 $25.89 $25.63 $25.70 $17.13 5,104
2017-02-08 $25.86 $25.86 $25.75 $25.78 $17.18 2,245
2017-02-07 $25.65 $25.94 $25.65 $25.84 $17.23 2,454
2017-02-06 $25.84 $25.89 $25.57 $25.84 $17.22 5,334
2017-02-03 $25.82 $25.98 $25.70 $25.98 $17.32 10,900
2017-02-02 $25.80 $25.83 $25.71 $25.81 $17.20 6,385
2017-02-01 $25.80 $25.94 $25.52 $25.71 $17.14 5,100
2017-01-31 $25.61 $25.82 $25.45 $25.82 $17.21 3,008
2017-01-30 $25.64 $25.89 $25.64 $25.87 $17.25 4,102
2017-01-27 $25.45 $25.74 $25.42 $25.71 $17.14 3,110
2017-01-26 $25.63 $25.89 $25.40 $25.64 $17.09 18,441
2017-01-25 $25.37 $25.72 $25.25 $25.50 $17.00 19,959
2017-01-24 $25.70 $25.70 $25.30 $25.30 $16.86 14,612
2017-01-23 $25.45 $25.70 $25.15 $25.30 $16.86 28,935
2017-01-20 $25.25 $25.40 $25.25 $25.40 $16.93 675
2017-01-19 $25.21 $25.40 $25.20 $25.40 $16.93 6,830
2017-01-18 $24.98 $25.29 $24.98 $25.21 $16.80 6,262
2017-01-17 $25.40 $25.40 $25.20 $25.20 $16.80 6,503
2017-01-13 $25.15 $25.37 $25.08 $25.34 $16.89 6,249
2017-01-12 $25.21 $25.21 $25.04 $25.15 $16.76 7,132
2017-01-11 $25.25 $25.38 $25.19 $25.19 $16.79 7,967
2017-01-10 $25.17 $25.31 $25.17 $25.28 $16.85 1,825
2017-01-09 $25.25 $25.33 $25.25 $25.32 $16.88 2,800
2017-01-06 $25.08 $25.27 $25.03 $25.22 $16.81 10,107
2017-01-05 $25.01 $25.05 $25.00 $25.02 $16.68 8,797
2017-01-04 $25.02 $25.12 $24.95 $24.95 $16.63 9,890
2017-01-03 $25.01 $25.17 $24.95 $25.06 $16.70 4,490
2016-12-30 $24.98 $25.10 $24.95 $25.07 $16.71 5,020
2016-12-29 $25.01 $25.20 $24.95 $25.00 $16.66 4,892
2016-12-28 $25.23 $25.23 $24.95 $24.98 $16.65 24,556
2016-12-27 $25.36 $25.43 $25.24 $25.37 $16.58 8,303
2016-12-23 $25.41 $25.57 $25.35 $25.54 $16.69 4,869
2016-12-22 $25.17 $25.35 $25.17 $25.35 $16.57 2,381
2016-12-21 $25.46 $25.46 $25.46 $25.46 $16.64 0
2016-12-20 $25.13 $25.46 $25.01 $25.46 $16.64 14,554
2016-12-19 $25.09 $25.17 $25.01 $25.01 $16.34 18,850
2016-12-16 $25.00 $25.17 $25.00 $25.01 $16.34 6,513
2016-12-15 $25.15 $25.20 $25.00 $25.00 $16.34 4,011
2016-12-14 $25.10 $25.20 $25.08 $25.08 $16.39 9,584
2016-12-13 $24.92 $25.17 $24.84 $25.15 $16.43 6,460
2016-12-12 $25.00 $25.00 $24.90 $24.90 $16.27 14,277
2016-12-09 $24.97 $25.00 $24.84 $25.00 $16.34 11,253
2016-12-08 $24.99 $24.99 $24.88 $24.98 $16.32 10,556
2016-12-07 $24.96 $25.00 $24.86 $25.00 $16.34 4,306
2016-12-06 $24.91 $25.00 $24.80 $24.88 $16.26 10,123
2016-12-05 $25.00 $25.05 $24.96 $25.00 $16.34 6,413
2016-12-02 $24.97 $25.05 $24.88 $25.05 $16.37 14,494
2016-12-01 $25.00 $25.00 $24.96 $24.99 $16.33 7,384
2016-11-30 $24.95 $25.20 $24.95 $25.04 $16.36 5,254
2016-11-29 $25.06 $25.18 $24.92 $24.92 $16.28 6,886
2016-11-28 $24.85 $25.08 $24.85 $25.01 $16.35 5,830
2016-11-25 $24.83 $24.83 $24.83 $24.83 $16.22 430
2016-11-23 $24.97 $24.97 $24.00 $24.81 $16.21 23,896
2016-11-22 $24.91 $25.09 $24.90 $25.07 $16.38 28,338
2016-11-21 $24.98 $25.01 $24.81 $24.90 $16.27 13,547
2016-11-18 $25.02 $25.04 $24.85 $24.99 $16.33 18,726
2016-11-17 $25.06 $25.09 $25.01 $25.09 $16.40 17,864
2016-11-16 $25.00 $25.17 $24.93 $25.09 $16.40 17,490
2016-11-15 $24.75 $25.00 $24.75 $24.96 $16.31 16,248
2016-11-14 $25.25 $25.25 $24.75 $24.85 $16.24 8,704
2016-11-11 $25.30 $25.30 $25.10 $25.20 $16.47 5,737
2016-11-10 $25.44 $25.44 $25.11 $25.29 $16.53 8,469
2016-11-09 $25.40 $25.48 $25.40 $25.41 $16.60 2,490
2016-11-08 $25.16 $25.46 $25.16 $25.46 $16.64 2,840
2016-11-07 $25.36 $25.44 $25.25 $25.25 $16.50 5,711
2016-11-04 $25.39 $25.50 $25.29 $25.40 $16.60 10,520
2016-11-03 $25.58 $25.58 $25.21 $25.36 $16.57 5,200
2016-11-02 $25.21 $25.65 $25.21 $25.49 $16.66 12,364
2016-11-01 $25.51 $25.51 $25.12 $25.45 $16.63 5,765
2016-10-31 $25.66 $25.66 $25.18 $25.40 $16.59 6,526
2016-10-28 $25.38 $25.51 $25.38 $25.51 $16.67 1,150
2016-10-27 $25.37 $25.38 $25.20 $25.20 $16.47 5,349
2016-10-26 $25.30 $25.40 $25.15 $25.17 $16.44 6,650
2016-10-25 $25.38 $25.60 $25.25 $25.30 $16.53 3,876
2016-10-24 $25.23 $25.47 $25.18 $25.40 $16.60 3,700
2016-10-21 $25.30 $25.37 $25.21 $25.21 $16.47 3,610
2016-10-20 $25.38 $25.44 $25.38 $25.44 $16.62 450
2016-10-19 $25.36 $25.45 $25.36 $25.45 $16.63 2,514
2016-10-18 $25.10 $25.49 $25.10 $25.49 $16.66 8,234
2016-10-17 $25.25 $25.25 $25.12 $25.12 $16.42 4,365
2016-10-14 $25.12 $25.12 $25.12 $25.12 $16.42 675
2016-10-13 $25.09 $25.32 $25.01 $25.10 $16.40 9,387
2016-10-12 $25.22 $25.40 $25.06 $25.06 $16.38 8,069
2016-10-11 $25.38 $25.38 $25.20 $25.25 $16.50 6,427
2016-10-10 $25.01 $25.41 $25.01 $25.38 $16.58 7,063
2016-10-07 $25.27 $25.39 $24.79 $24.97 $16.32 20,325
2016-10-06 $25.47 $25.49 $25.27 $25.27 $16.51 5,649
2016-10-05 $25.49 $25.49 $25.47 $25.47 $16.64 11,760
2016-10-04 $25.40 $25.49 $25.40 $25.47 $16.64 11,717
2016-10-03 $25.43 $25.44 $25.40 $25.41 $16.61 3,577
2016-09-30 $25.40 $25.44 $25.35 $25.40 $16.60 4,098
2016-09-29 $25.43 $25.43 $25.21 $25.25 $16.50 12,824
2016-09-28 $25.35 $25.42 $25.31 $25.34 $16.56 12,486
2016-09-27 $25.73 $25.81 $25.65 $25.81 $16.54 8,661
2016-09-26 $25.61 $25.75 $25.61 $25.71 $16.48 3,675
2016-09-23 $25.60 $25.80 $25.60 $25.71 $16.47 5,968
2016-09-22 $25.75 $25.75 $25.40 $25.71 $16.47 18,893
2016-09-21 $25.64 $25.73 $25.38 $25.73 $16.49 11,932
2016-09-20 $25.66 $25.66 $25.53 $25.54 $16.37 3,042
2016-09-19 $25.50 $25.66 $25.29 $25.64 $16.43 11,381
2016-09-16 $25.60 $25.62 $25.39 $25.55 $16.37 5,850
2016-09-15 $25.44 $25.60 $25.33 $25.56 $16.38 11,389
2016-09-14 $25.14 $25.46 $25.10 $25.37 $16.26 13,987
2016-09-13 $25.46 $25.59 $25.17 $25.40 $16.28 5,740
2016-09-12 $25.31 $25.59 $25.16 $25.59 $16.40 7,335
2016-09-09 $25.50 $25.62 $25.17 $25.30 $16.21 22,121
2016-09-08 $25.62 $25.64 $25.36 $25.47 $16.32 15,085
2016-09-07 $25.42 $25.69 $25.42 $25.64 $16.43 2,782
2016-09-06 $25.55 $25.61 $25.44 $25.45 $16.31 8,730
2016-09-02 $25.57 $25.59 $25.45 $25.55 $16.37 8,030
2016-09-01 $25.49 $25.50 $25.44 $25.50 $16.34 8,415
2016-08-31 $25.61 $25.61 $25.44 $25.48 $16.33 4,336
2016-08-30 $25.57 $25.63 $25.50 $25.63 $16.42 15,372
2016-08-29 $25.41 $25.59 $25.39 $25.57 $16.39 4,363
2016-08-26 $25.34 $25.56 $25.34 $25.55 $16.37 16,300
2016-08-25 $25.57 $25.69 $25.32 $25.32 $16.23 17,299
2016-08-24 $25.65 $25.78 $25.58 $25.78 $16.52 4,147
2016-08-23 $25.65 $25.69 $25.60 $25.65 $16.44 11,300
2016-08-22 $25.57 $25.57 $25.57 $25.57 $16.39 1,380
2016-08-19 $25.56 $25.69 $25.56 $25.60 $16.41 3,739
2016-08-18 $25.69 $25.69 $25.60 $25.65 $16.44 6,111
2016-08-17 $25.61 $25.63 $25.50 $25.63 $16.42 28,847
2016-08-16 $25.60 $25.64 $25.55 $25.55 $16.37 6,315
2016-08-15 $25.50 $25.70 $25.50 $25.61 $16.41 6,516
2016-08-12 $25.40 $25.50 $25.40 $25.42 $16.29 7,000
2016-08-11 $25.43 $25.49 $25.32 $25.49 $16.33 1,750
2016-08-10 $25.56 $25.58 $25.42 $25.50 $16.34 18,672
2016-08-09 $25.64 $25.69 $25.45 $25.50 $16.34 5,300
2016-08-08 $25.31 $25.49 $25.28 $25.33 $16.23 7,117
2016-08-05 $25.59 $25.59 $25.26 $25.28 $16.20 3,470
2016-08-04 $25.45 $25.50 $25.45 $25.45 $16.31 9,457
2016-08-03 $25.45 $25.49 $25.31 $25.37 $16.26 2,083
2016-08-02 $25.49 $25.64 $25.15 $25.38 $16.26 13,438
2016-08-01 $25.49 $25.77 $25.49 $25.77 $16.51 4,164
2016-07-29 $25.49 $25.50 $25.49 $25.49 $16.33 5,943
2016-07-28 $25.30 $25.50 $25.30 $25.50 $16.34 1,383
2016-07-27 $25.22 $25.50 $25.20 $25.50 $16.34 16,395
2016-07-26 $25.13 $25.49 $25.13 $25.33 $16.23 12,294
2016-07-25 $25.24 $25.33 $25.11 $25.25 $16.18 10,198
2016-07-22 $25.17 $25.35 $25.17 $25.22 $16.16 1,912
2016-07-21 $25.17 $25.29 $25.17 $25.29 $16.21 1,500
2016-07-20 $25.42 $25.42 $25.10 $25.20 $16.15 23,462
2016-07-19 $25.28 $25.45 $25.28 $25.31 $16.22 3,441
2016-07-18 $25.28 $25.46 $25.28 $25.29 $16.21 4,989
2016-07-15 $25.25 $25.31 $25.11 $25.31 $16.22 1,004
2016-07-14 $25.25 $25.30 $25.13 $25.25 $16.18 7,320
2016-07-13 $25.20 $25.57 $25.07 $25.10 $16.08 20,510
2016-07-12 $25.35 $25.64 $25.23 $25.30 $16.21 20,981
2016-07-11 $25.50 $25.50 $25.07 $25.25 $16.18 5,554
2016-07-08 $25.35 $25.73 $25.34 $25.34 $16.24 12,696
2016-07-07 $25.27 $25.94 $25.27 $25.59 $16.40 23,765
2016-07-06 $25.16 $25.16 $25.05 $25.15 $16.12 18,270
2016-07-05 $25.16 $25.41 $25.16 $25.16 $16.13 8,180
2016-07-01 $24.95 $25.70 $24.80 $25.69 $16.46 16,996
2016-06-30 $25.04 $25.20 $24.91 $25.20 $16.15 21,858
2016-06-29 $25.00 $25.22 $24.93 $24.99 $16.01 20,605
2016-06-28 $25.49 $25.50 $25.30 $25.45 $15.99 8,547
2016-06-27 $25.22 $25.50 $25.22 $25.42 $15.97 25,802
2016-06-24 $25.22 $25.50 $25.22 $25.38 $15.94 74,753
2016-06-23 $25.54 $25.65 $25.40 $25.47 $16.00 36,604
2016-06-22 $25.33 $25.84 $25.25 $25.37 $15.94 67,703
2016-06-21 $25.21 $25.50 $25.21 $25.49 $16.01 16,995
2016-06-20 $25.26 $25.44 $25.17 $25.33 $15.91 13,826
2016-06-17 $25.13 $25.19 $25.08 $25.18 $15.82 13,741
2016-06-16 $25.25 $25.27 $25.02 $25.02 $15.72 47,017
2016-06-15 $25.12 $25.27 $25.06 $25.21 $15.84 23,915
2016-06-14 $25.00 $25.18 $25.00 $25.00 $15.71 15,450
2016-06-13 $25.07 $25.07 $25.00 $25.00 $15.71 4,561
2016-06-10 $25.15 $25.15 $25.00 $25.01 $15.71 2,900
2016-06-09 $25.05 $25.17 $24.95 $25.02 $15.72 14,739
2016-06-08 $25.20 $25.34 $25.07 $25.07 $15.75 9,207
2016-06-07 $25.27 $25.27 $25.05 $25.05 $15.74 5,590
2016-06-06 $25.50 $25.50 $25.12 $25.17 $15.81 12,267
2016-06-03 $25.03 $25.23 $25.01 $25.14 $15.79 17,016
2016-06-02 $25.15 $25.15 $24.90 $24.94 $15.67 9,590
2016-06-01 $25.09 $25.09 $24.93 $25.04 $15.73 8,803
2016-05-31 $25.19 $25.27 $25.00 $25.10 $15.77 15,011
2016-05-27 $25.25 $25.26 $24.97 $25.06 $15.74 8,880
2016-05-26 $25.15 $25.35 $24.94 $25.32 $15.91 2,620
2016-05-25 $25.05 $25.45 $25.00 $25.15 $15.80 20,400
2016-05-24 $24.95 $25.47 $24.93 $25.00 $15.71 26,797
2016-05-23 $24.90 $24.95 $24.85 $24.91 $15.65 5,100
2016-05-20 $24.82 $24.90 $24.70 $24.90 $15.64 20,467
2016-05-19 $24.51 $24.84 $24.51 $24.84 $15.61 2,390
2016-05-18 $24.95 $24.95 $24.80 $24.82 $15.59 12,407
2016-05-17 $24.89 $24.95 $24.79 $24.95 $15.68 5,137
2016-05-16 $24.76 $24.94 $24.69 $24.90 $15.64 13,741
2016-05-13 $24.95 $24.95 $24.70 $24.75 $15.55 12,620
2016-05-12 $24.86 $24.98 $24.79 $24.79 $15.57 5,970
2016-05-11 $24.81 $25.00 $24.73 $24.79 $15.57 26,432
2016-05-10 $24.80 $24.99 $24.80 $24.86 $15.62 8,041
2016-05-09 $24.90 $25.03 $24.89 $24.94 $15.67 12,762
2016-05-06 $25.00 $25.00 $24.82 $25.00 $15.71 3,646
2016-05-05 $25.00 $25.00 $24.84 $24.99 $15.70 10,329
2016-05-04 $25.00 $25.03 $24.82 $25.00 $15.71 26,939
2016-05-03 $25.20 $25.20 $25.00 $25.03 $15.73 19,174
2016-05-02 $24.84 $25.34 $24.80 $25.20 $15.83 45,457
2016-04-29 $24.67 $24.80 $24.53 $24.79 $15.57 1,790
2016-04-28 $24.74 $24.80 $24.70 $24.75 $15.55 6,571
2016-04-27 $24.49 $24.90 $24.39 $24.79 $15.57 14,997
2016-04-26 $24.41 $24.96 $24.25 $24.96 $15.68 45,261
2016-04-25 $24.20 $24.48 $24.20 $24.41 $15.34 7,115
2016-04-22 $24.39 $24.39 $24.13 $24.15 $15.17 8,590
2016-04-21 $24.00 $24.80 $24.00 $24.14 $15.17 78,247
2016-04-20 $24.00 $24.04 $23.90 $24.04 $15.10 10,177
2016-04-19 $24.04 $24.05 $23.82 $24.00 $15.08 11,470
2016-04-18 $24.05 $24.05 $23.75 $24.00 $15.08 24,663
2016-04-15 $24.09 $24.10 $23.95 $24.04 $15.10 11,220
2016-04-14 $24.10 $24.18 $23.96 $24.08 $15.13 27,659
2016-04-13 $24.00 $24.05 $23.96 $24.03 $15.10 29,271
2016-04-12 $24.10 $24.10 $24.00 $24.02 $15.09 11,577
2016-04-11 $24.15 $24.20 $24.10 $24.19 $15.20 7,935
2016-04-08 $24.11 $24.15 $23.96 $24.14 $15.17 2,925
2016-04-07 $24.11 $24.27 $23.97 $24.18 $15.19 21,084
2016-04-06 $24.11 $24.30 $24.02 $24.25 $15.23 2,700
2016-04-05 $24.40 $24.50 $24.05 $24.19 $15.19 4,075
2016-04-04 $24.64 $24.64 $24.20 $24.20 $15.20 711
2016-04-01 $24.40 $24.79 $24.36 $24.45 $15.36 17,593
2016-03-31 $24.30 $24.79 $24.01 $24.26 $15.24 22,020
2016-03-30 $24.05 $24.35 $24.05 $24.29 $15.26 22,739
2016-03-29 $24.60 $24.75 $24.60 $24.71 $15.21 10,295
2016-03-28 $24.50 $24.60 $24.50 $24.60 $15.14 1,100
2016-03-24 $24.70 $24.70 $24.30 $24.70 $15.21 11,063
2016-03-23 $24.77 $24.80 $24.35 $24.70 $15.21 9,955
2016-03-22 $24.56 $24.77 $24.48 $24.77 $15.25 7,104
2016-03-21 $24.75 $24.75 $24.66 $24.70 $15.21 6,149
2016-03-18 $24.50 $24.62 $24.49 $24.62 $15.16 7,617
2016-03-17 $24.52 $24.58 $24.25 $24.45 $15.05 11,071
2016-03-16 $24.30 $24.59 $24.30 $24.59 $15.14 2,635
2016-03-15 $24.46 $24.46 $24.46 $24.46 $15.06 1,250
2016-03-14 $24.50 $24.63 $24.30 $24.42 $15.03 12,272
2016-03-11 $24.75 $24.75 $24.69 $24.69 $15.20 1,650
2016-03-10 $24.68 $24.74 $24.48 $24.65 $15.17 5,093
2016-03-09 $24.79 $24.79 $24.75 $24.75 $15.24 2,377
2016-03-08 $24.69 $24.79 $24.52 $24.76 $15.24 7,714
2016-03-07 $24.84 $24.84 $24.54 $24.65 $15.17 12,672
2016-03-04 $24.37 $24.96 $24.37 $24.84 $15.29 6,780
2016-03-03 $24.40 $24.50 $24.40 $24.45 $15.05 2,325
2016-03-02 $24.17 $24.55 $24.17 $24.46 $15.06 6,964
2016-03-01 $24.29 $24.57 $24.25 $24.44 $15.04 5,230
2016-02-29 $23.42 $24.24 $23.42 $24.11 $14.84 8,001
2016-02-26 $23.42 $23.75 $23.42 $23.70 $14.59 13,652
2016-02-25 $23.20 $23.39 $23.20 $23.33 $14.36 9,705
2016-02-24 $23.11 $23.40 $23.11 $23.21 $14.29 6,097
2016-02-23 $23.35 $23.42 $23.25 $23.40 $14.40 4,532
2016-02-22 $23.20 $23.40 $23.20 $23.30 $14.34 3,798
2016-02-19 $23.10 $23.10 $23.05 $23.10 $14.22 5,405
2016-02-18 $22.95 $23.20 $22.95 $23.20 $14.28 4,914
2016-02-17 $22.97 $22.99 $22.77 $22.98 $14.15 7,514
2016-02-16 $23.10 $23.10 $22.51 $22.77 $14.02 7,511
2016-02-12 $22.74 $23.13 $22.50 $23.00 $14.16 11,964
2016-02-11 $22.78 $22.81 $22.23 $22.74 $14.00 10,555
2016-02-10 $22.66 $22.78 $22.50 $22.60 $13.91 21,557
2016-02-09 $22.99 $22.99 $22.25 $22.65 $13.94 7,557
2016-02-08 $23.26 $23.46 $21.84 $23.00 $14.16 19,855
2016-02-05 $23.51 $23.58 $23.25 $23.44 $14.43 6,403
2016-02-04 $23.49 $23.58 $23.49 $23.50 $14.47 6,185
2016-02-03 $23.67 $23.67 $23.25 $23.54 $14.49 16,808
2016-02-02 $23.46 $23.70 $23.44 $23.46 $14.44 2,536
2016-02-01 $23.50 $23.70 $23.50 $23.70 $14.59 4,317
2016-01-29 $23.43 $23.68 $23.25 $23.68 $14.58 10,670
2016-01-28 $23.50 $23.58 $23.05 $23.22 $14.29 15,434
2016-01-27 $22.79 $23.41 $22.79 $23.22 $14.29 12,387
2016-01-26 $22.63 $23.04 $22.63 $22.75 $14.00 6,846
2016-01-25 $22.87 $23.38 $22.87 $23.04 $14.19 12,104
2016-01-22 $22.55 $23.15 $22.18 $23.14 $14.24 15,029
2016-01-21 $21.65 $22.43 $21.36 $22.15 $13.64 13,283
2016-01-20 $22.50 $22.94 $20.76 $21.60 $13.30 62,162
2016-01-19 $23.80 $24.23 $23.10 $23.12 $14.23 22,779
2016-01-15 $23.92 $23.92 $23.08 $23.09 $14.21 41,586
2016-01-14 $23.95 $24.21 $23.70 $23.94 $14.74 16,696
2016-01-13 $24.59 $24.66 $23.75 $24.00 $14.77 27,586
2016-01-12 $24.22 $24.69 $24.22 $24.35 $14.99 19,626
2016-01-11 $24.65 $24.72 $24.21 $24.21 $14.90 10,023
2016-01-08 $24.73 $24.73 $24.60 $24.72 $15.22 12,839
2016-01-07 $24.52 $24.75 $24.50 $24.62 $15.16 14,300
2016-01-06 $24.63 $24.63 $24.38 $24.60 $15.14 18,854
2016-01-05 $24.62 $24.80 $24.29 $24.68 $15.19 23,682
2016-01-04 $24.61 $24.61 $24.25 $24.53 $15.10 18,652
2015-12-31 $24.55 $24.75 $24.30 $24.56 $15.12 19,308
2015-12-30 $24.42 $24.59 $24.27 $24.48 $15.07 6,691
2015-12-29 $24.18 $24.60 $24.16 $24.54 $15.11 22,683
2015-12-28 $24.21 $24.59 $24.21 $24.45 $14.72 19,078
2015-12-24 $24.12 $24.38 $24.05 $24.23 $14.59 6,951
2015-12-23 $24.25 $24.52 $24.20 $24.28 $14.62 40,317
2015-12-22 $24.35 $24.49 $24.16 $24.39 $14.68 21,450
2015-12-21 $24.19 $24.28 $23.95 $24.25 $14.60 20,415
2015-12-18 $24.10 $24.27 $23.75 $23.99 $14.44 31,947
2015-12-17 $24.00 $24.30 $23.95 $24.09 $14.50 32,215
2015-12-16 $23.80 $24.38 $23.70 $24.19 $14.56 21,234
2015-12-15 $24.08 $24.43 $23.53 $23.60 $14.21 43,224
2015-12-14 $24.65 $24.70 $23.80 $24.00 $14.45 48,881
2015-12-11 $24.99 $25.04 $24.22 $24.64 $14.83 47,936
2015-12-10 $25.06 $25.10 $24.96 $25.00 $15.05 22,200
2015-12-09 $25.07 $25.09 $25.00 $25.05 $15.08 20,663
2015-12-08 $25.05 $25.09 $25.04 $25.07 $15.09 18,432
2015-12-07 $25.15 $25.15 $25.00 $25.02 $15.06 13,036
2015-12-04 $25.24 $25.24 $25.02 $25.11 $15.12 26,594
2015-12-03 $25.22 $25.26 $25.13 $25.22 $15.18 26,512
2015-12-02 $25.22 $25.33 $25.20 $25.24 $15.19 5,601
2015-12-01 $25.24 $25.30 $25.21 $25.30 $15.23 11,574
2015-11-30 $25.25 $25.25 $25.12 $25.17 $15.15 8,745
2015-11-27 $25.22 $25.24 $25.17 $25.19 $15.16 6,894
2015-11-25 $25.25 $25.29 $25.11 $25.11 $15.12 20,000
2015-11-24 $25.15 $25.24 $25.10 $25.21 $15.17 17,189
2015-11-23 $25.10 $25.15 $25.04 $25.15 $15.14 9,928
2015-11-20 $24.92 $25.14 $24.91 $25.01 $15.06 46,415
2015-11-19 $25.08 $25.14 $24.91 $25.02 $15.06 37,746
2015-11-18 $25.08 $25.15 $25.08 $25.14 $15.13 23,876
2015-11-17 $25.20 $25.31 $25.06 $25.09 $15.10 21,891
2015-11-16 $25.26 $25.26 $25.06 $25.20 $15.17 28,392
2015-11-13 $25.05 $25.28 $25.05 $25.15 $15.14 39,319
2015-11-12 $25.35 $25.35 $25.14 $25.14 $15.13 34,713
2015-11-11 $25.34 $25.35 $25.30 $25.35 $15.26 17,743
2015-11-10 $25.15 $25.29 $25.15 $25.23 $15.19 45,892
2015-11-09 $25.18 $25.24 $25.00 $25.23 $15.19 46,244
2015-11-06 $25.35 $25.35 $25.12 $25.14 $15.13 81,107
2015-11-05 $25.40 $25.44 $25.30 $25.42 $15.30 22,596
2015-11-04 $25.41 $25.41 $25.25 $25.40 $15.29 47,851
2015-11-03 $25.20 $25.40 $25.18 $25.36 $15.27 32,571
2015-11-02 $25.15 $25.20 $25.12 $25.16 $15.15 26,884
2015-10-30 $25.18 $25.19 $25.10 $25.13 $15.13 34,005
2015-10-29 $25.25 $25.25 $25.04 $25.16 $15.15 56,073
2015-10-28 $25.20 $25.24 $25.18 $25.21 $15.18 18,250
2015-10-27 $25.13 $25.33 $25.13 $25.24 $15.19 47,640
2015-10-26 $25.14 $25.41 $25.12 $25.23 $15.18 44,039
2015-10-23 $25.05 $25.14 $25.02 $25.14 $15.13 74,153
2015-10-22 $25.00 $25.09 $25.00 $25.01 $15.05 62,451
2015-10-21 $25.04 $25.13 $25.00 $25.01 $15.06 37,616
2015-10-20 $25.02 $25.07 $25.00 $25.04 $15.07 58,871
2015-10-19 $25.03 $25.03 $24.96 $24.99 $15.04 55,551
2015-10-16 $25.03 $25.04 $25.00 $25.02 $15.06 38,482
2015-10-15 $24.97 $25.05 $24.97 $25.01 $15.06 53,239
2015-10-14 $25.00 $25.07 $24.96 $24.97 $15.03 116,379
2015-10-13 $25.00 $25.14 $24.95 $24.99 $15.04 244,507
2015-10-12 $24.95 $25.04 $24.92 $24.95 $15.02 120,200
2015-10-09 $24.94 $24.98 $24.87 $24.95 $15.02 273,389

TravelCenters of America Inc (TANNZ) News Headlines

Recent TravelCenters of America Inc (TANNZ) News
Similar Companies to TravelCenters of America Inc (TANNZ) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.