Westlake Chemical Partners LP (WLKP)

Exchange: NYSE

$23.35 ($0.64) 2.82%

Data as of Dec. 2, 2021

Dec. 2, 2021
Westlake Chemical Partners LP - Daily Information
Click for more stock information on Westlake Chemical Partners LP.
Daily Information Data
Date Dec. 2, 2021
Open $22.80
Previous Close $23.35
High $23.43
Low $22.71
Adjusted Open $22.80
Previous Adjusted Close $23.35
Adjusted High $23.43
Adjusted Low $22.71

About Westlake Chemical Partners LP (WLKP)

Westlake Chemical Partners is a limited partnership formed by Westlake Chemical Corporation to operate, acquire and develop ethylene production facilities and other qualified assets. Headquartered in Houston, the Partnership owns a 22.8% interest in Westlake Chemical OpCo LP. Westlake Chemical OpCo LP’s assets include three facilities in Calvert City, Kentucky, and Lake Charles, Louisiana which process ethane and propane into ethylene, and an ethylene pipeline.

Historical Stock Data for Westlake Chemical Partners LP (WLKP)
Date Open High Low Close Adj.Close Volume
2021-12-02 $22.80 $23.43 $22.71 $23.35 $23.35 43,195
2021-12-01 $23.33 $23.63 $22.68 $22.71 $22.71 58,590
2021-11-30 $24.04 $24.10 $22.88 $23.15 $23.15 123,172
2021-11-29 $24.59 $24.66 $23.94 $23.94 $23.94 165,925
2021-11-26 $23.86 $24.23 $23.70 $24.23 $24.23 57,108
2021-11-24 $23.95 $24.08 $23.85 $23.91 $23.91 39,110
2021-11-23 $24.04 $24.08 $23.86 $23.87 $23.87 45,533
2021-11-22 $24.08 $24.47 $24.02 $24.02 $24.02 45,166
2021-11-19 $24.05 $24.27 $23.82 $24.20 $24.20 111,932
2021-11-18 $24.64 $24.64 $24.00 $24.10 $24.10 80,059
2021-11-17 $24.52 $24.94 $24.40 $24.49 $24.49 37,214
2021-11-16 $24.82 $24.82 $24.63 $24.65 $24.65 34,083
2021-11-15 $24.86 $25.02 $24.65 $24.69 $24.69 58,059
2021-11-12 $25.18 $25.28 $24.85 $24.97 $24.97 34,442
2021-11-11 $25.14 $25.41 $25.05 $25.19 $25.19 16,285
2021-11-10 $25.33 $25.51 $25.08 $25.09 $25.09 35,601
2021-11-09 $25.82 $25.94 $25.62 $25.80 $25.32 50,820
2021-11-08 $26.16 $26.16 $25.80 $25.96 $25.48 53,360
2021-11-05 $25.92 $26.23 $25.76 $25.95 $25.47 46,212
2021-11-04 $25.81 $25.89 $25.27 $25.75 $25.28 38,038
2021-11-03 $25.64 $25.99 $25.62 $25.85 $25.37 31,157
2021-11-02 $25.95 $25.95 $25.00 $25.78 $25.30 92,905
2021-11-01 $25.61 $26.10 $25.61 $25.97 $25.49 47,341
2021-10-29 $25.73 $25.76 $25.52 $25.72 $25.25 23,588
2021-10-28 $25.89 $26.04 $25.55 $25.70 $25.23 35,888
2021-10-27 $25.90 $25.93 $25.72 $25.89 $25.41 26,283
2021-10-26 $25.80 $26.00 $25.71 $25.88 $25.40 23,886
2021-10-25 $25.69 $26.04 $25.58 $25.91 $25.43 25,631
2021-10-22 $25.64 $25.73 $25.50 $25.71 $25.24 25,187
2021-10-21 $25.70 $25.73 $25.49 $25.53 $25.06 13,670
2021-10-20 $25.87 $25.94 $25.67 $25.76 $25.28 22,254
2021-10-19 $25.81 $25.84 $25.48 $25.63 $25.16 24,501
2021-10-18 $25.60 $25.76 $25.60 $25.62 $25.15 21,155
2021-10-15 $25.42 $25.75 $25.40 $25.56 $25.09 26,276
2021-10-14 $25.71 $25.75 $25.44 $25.44 $24.97 36,382
2021-10-13 $25.39 $25.75 $25.30 $25.55 $25.08 45,497
2021-10-12 $25.21 $25.43 $25.10 $25.33 $24.86 51,651
2021-10-11 $24.82 $25.27 $24.82 $25.10 $24.64 31,751
2021-10-08 $24.53 $24.89 $24.51 $24.82 $24.36 30,871
2021-10-07 $24.75 $24.78 $24.39 $24.39 $23.94 69,211
2021-10-06 $24.48 $24.66 $24.37 $24.58 $24.13 37,783
2021-10-05 $24.40 $24.71 $24.40 $24.49 $24.04 42,134
2021-10-04 $24.35 $24.60 $24.33 $24.40 $23.95 27,587
2021-10-01 $24.44 $24.50 $24.28 $24.35 $23.90 32,078
2021-09-30 $24.52 $24.69 $24.25 $24.34 $23.89 44,501
2021-09-29 $24.66 $24.68 $24.44 $24.48 $24.03 26,956
2021-09-28 $24.61 $24.68 $24.46 $24.53 $24.08 31,257
2021-09-27 $24.56 $24.70 $24.55 $24.61 $24.16 63,893
2021-09-24 $24.60 $24.70 $24.50 $24.56 $24.11 27,843
2021-09-23 $24.51 $24.76 $24.43 $24.60 $24.15 48,896
2021-09-22 $24.60 $24.89 $24.54 $24.60 $24.15 37,425
2021-09-21 $24.53 $24.76 $24.32 $24.49 $24.04 50,686
2021-09-20 $25.01 $25.23 $24.13 $24.31 $23.86 121,077
2021-09-17 $25.50 $25.50 $25.14 $25.36 $24.89 51,091
2021-09-16 $25.60 $25.77 $25.50 $25.50 $25.03 12,372
2021-09-15 $25.50 $25.77 $25.33 $25.73 $25.26 23,998
2021-09-14 $25.50 $25.70 $25.30 $25.34 $24.87 43,464
2021-09-13 $25.65 $25.76 $25.50 $25.51 $25.04 48,046
2021-09-10 $25.80 $25.95 $25.54 $25.57 $25.10 38,663
2021-09-09 $25.75 $26.07 $25.69 $25.85 $25.37 25,863
2021-09-08 $25.94 $25.97 $25.62 $25.81 $25.33 34,320
2021-09-07 $26.15 $26.25 $25.49 $25.71 $25.24 75,627
2021-09-03 $26.50 $26.50 $26.16 $26.26 $25.78 22,598
2021-09-02 $26.43 $26.56 $26.30 $26.50 $26.01 20,987
2021-09-01 $26.12 $26.48 $25.85 $26.38 $25.89 59,922
2021-08-31 $25.79 $26.08 $25.75 $26.04 $25.56 30,047
2021-08-30 $26.23 $26.23 $25.80 $25.86 $25.38 37,046
2021-08-27 $26.09 $26.32 $25.61 $26.11 $25.63 74,863
2021-08-26 $25.84 $26.43 $25.30 $26.03 $25.55 80,997
2021-08-25 $25.67 $25.84 $25.51 $25.69 $25.22 43,840
2021-08-24 $25.55 $25.97 $25.52 $25.60 $25.13 72,882
2021-08-23 $25.27 $25.98 $25.27 $25.62 $25.15 70,981
2021-08-20 $25.30 $25.76 $25.07 $25.42 $24.95 43,040
2021-08-19 $25.85 $25.98 $25.25 $25.25 $24.78 86,258
2021-08-18 $26.19 $26.29 $26.02 $26.03 $25.55 25,795
2021-08-17 $26.50 $26.54 $26.07 $26.11 $25.63 78,597
2021-08-16 $26.65 $26.69 $26.50 $26.58 $26.09 33,157
2021-08-13 $26.68 $26.82 $26.62 $26.64 $26.15 30,101
2021-08-12 $26.80 $26.96 $26.58 $26.60 $26.11 49,824
2021-08-11 $26.61 $27.14 $26.54 $26.97 $26.47 80,050
2021-08-10 $27.20 $27.35 $27.15 $27.25 $26.29 84,105
2021-08-09 $26.93 $27.25 $26.88 $27.15 $26.19 68,951
2021-08-06 $26.93 $26.98 $26.68 $26.78 $25.83 79,429
2021-08-05 $26.90 $27.00 $26.55 $26.76 $25.82 75,666
2021-08-04 $26.95 $27.06 $26.62 $26.64 $25.70 113,558
2021-08-03 $27.20 $27.20 $26.82 $26.96 $26.01 43,184
2021-08-02 $26.81 $27.20 $26.57 $26.95 $26.00 92,211
2021-07-30 $26.67 $26.86 $26.55 $26.72 $25.78 42,743
2021-07-29 $26.89 $26.97 $26.50 $26.81 $25.86 68,571
2021-07-28 $26.96 $27.00 $26.78 $26.89 $25.94 24,751
2021-07-27 $26.97 $27.06 $26.85 $26.96 $26.01 16,970
2021-07-26 $26.78 $27.09 $26.74 $27.02 $26.07 19,555
2021-07-23 $26.97 $27.09 $26.89 $27.02 $26.07 20,914
2021-07-22 $26.94 $27.07 $26.80 $27.06 $26.10 25,369
2021-07-21 $26.77 $27.07 $26.77 $26.94 $25.99 33,274
2021-07-20 $26.50 $26.85 $26.50 $26.78 $25.83 25,856
2021-07-19 $26.75 $26.80 $26.30 $26.40 $25.47 84,210
2021-07-16 $27.26 $27.26 $26.88 $26.88 $25.93 59,047
2021-07-15 $26.92 $27.15 $26.90 $27.08 $26.12 30,840
2021-07-14 $27.06 $27.15 $26.90 $26.96 $26.01 45,551
2021-07-13 $27.29 $27.29 $27.00 $27.11 $26.15 32,388
2021-07-12 $27.14 $27.23 $27.00 $27.21 $26.25 35,746
2021-07-09 $27.15 $27.15 $26.91 $27.09 $26.13 45,869
2021-07-08 $27.00 $27.14 $26.80 $26.95 $26.00 20,895
2021-07-07 $27.09 $27.14 $26.95 $27.14 $26.18 29,032
2021-07-06 $27.14 $27.14 $26.76 $27.10 $26.14 44,090
2021-07-02 $27.00 $27.13 $26.96 $27.05 $26.10 34,839
2021-07-01 $27.01 $27.11 $26.95 $26.99 $26.04 40,340
2021-06-30 $26.85 $27.14 $26.85 $26.92 $25.97 66,620
2021-06-29 $26.81 $26.85 $26.54 $26.79 $25.84 31,548
2021-06-28 $26.85 $26.85 $26.37 $26.80 $25.85 62,920
2021-06-25 $27.15 $27.15 $26.70 $26.70 $25.76 65,581
2021-06-24 $26.82 $27.10 $26.41 $27.07 $26.11 114,602
2021-06-23 $26.69 $27.12 $26.54 $26.88 $25.93 124,521
2021-06-22 $26.46 $26.70 $26.30 $26.69 $25.75 60,187
2021-06-21 $26.70 $26.88 $26.30 $26.44 $25.51 42,773
2021-06-18 $26.60 $26.77 $26.42 $26.52 $25.58 43,964
2021-06-17 $26.85 $26.85 $26.36 $26.62 $25.68 53,316
2021-06-16 $27.06 $27.06 $26.65 $26.83 $25.88 44,742
2021-06-15 $27.00 $27.10 $26.70 $27.04 $26.09 36,464
2021-06-14 $27.00 $27.12 $26.82 $26.96 $26.01 53,713
2021-06-11 $27.00 $27.00 $26.79 $27.00 $26.05 20,484
2021-06-10 $26.91 $27.02 $26.80 $27.01 $26.06 44,904
2021-06-09 $26.89 $27.05 $26.30 $26.94 $25.99 115,960
2021-06-08 $26.80 $27.00 $26.73 $26.99 $26.04 21,046
2021-06-07 $27.12 $27.12 $26.60 $26.77 $25.82 46,627
2021-06-04 $27.12 $27.12 $26.85 $26.98 $26.03 27,706
2021-06-03 $26.83 $27.17 $26.83 $27.07 $26.11 48,597
2021-06-02 $27.07 $27.13 $26.93 $27.03 $26.08 23,896
2021-06-01 $27.25 $27.30 $26.83 $26.99 $26.04 57,045
2021-05-28 $27.27 $27.30 $26.96 $27.11 $26.15 32,826
2021-05-27 $27.29 $27.50 $26.83 $27.26 $26.30 100,474
2021-05-26 $26.69 $27.15 $26.64 $27.15 $26.19 52,214
2021-05-25 $27.04 $27.22 $26.52 $26.52 $25.58 78,636
2021-05-24 $26.74 $27.13 $26.61 $27.00 $26.05 63,584
2021-05-21 $26.69 $26.75 $26.55 $26.69 $25.75 30,431
2021-05-20 $26.42 $26.57 $26.26 $26.47 $25.54 41,803
2021-05-19 $26.25 $26.32 $25.43 $26.25 $25.32 158,133
2021-05-18 $26.55 $26.74 $26.30 $26.30 $25.37 36,715
2021-05-17 $26.40 $26.71 $26.20 $26.52 $25.58 64,866
2021-05-14 $26.35 $26.62 $26.12 $26.40 $25.47 129,167
2021-05-13 $26.65 $26.82 $26.13 $26.20 $25.28 105,721
2021-05-12 $26.93 $27.15 $26.66 $26.66 $25.72 168,800
2021-05-11 $27.11 $27.34 $27.00 $27.20 $25.78 124,347
2021-05-10 $27.26 $27.57 $27.16 $27.35 $25.93 155,901
2021-05-07 $27.18 $27.30 $27.01 $27.10 $25.69 105,770
2021-05-06 $27.39 $27.39 $26.96 $27.11 $25.70 132,652
2021-05-05 $27.19 $27.20 $27.10 $27.14 $25.73 78,971
2021-05-04 $27.16 $27.25 $26.90 $27.00 $25.59 79,741
2021-05-03 $26.80 $27.10 $26.77 $27.03 $25.62 67,959
2021-04-30 $27.00 $27.44 $26.86 $26.87 $25.47 62,260
2021-04-29 $27.34 $27.45 $27.01 $27.13 $25.72 66,818
2021-04-28 $27.34 $27.35 $27.06 $27.28 $25.86 42,764
2021-04-27 $27.23 $27.36 $27.00 $27.24 $25.82 80,829
2021-04-26 $27.07 $27.15 $26.99 $27.07 $25.66 76,469
2021-04-23 $27.10 $27.17 $26.90 $26.98 $25.58 60,751
2021-04-22 $27.00 $27.00 $26.85 $26.97 $25.57 65,265
2021-04-21 $26.71 $27.20 $26.70 $27.00 $25.59 158,700
2021-04-20 $26.86 $26.95 $26.60 $26.69 $25.30 131,362
2021-04-19 $27.00 $27.10 $26.50 $26.70 $25.31 208,798
2021-04-16 $27.15 $27.16 $26.45 $26.46 $25.08 438,995
2021-04-15 $25.94 $25.94 $25.50 $25.76 $24.42 58,861
2021-04-14 $25.80 $25.80 $25.61 $25.67 $24.33 45,891
2021-04-13 $25.65 $25.86 $25.45 $25.65 $24.31 91,652
2021-04-12 $25.32 $25.72 $25.20 $25.51 $24.18 76,460
2021-04-09 $24.97 $25.44 $24.77 $25.13 $23.82 201,399
2021-04-08 $24.55 $24.84 $24.28 $24.76 $23.47 129,310
2021-04-07 $24.84 $24.84 $24.24 $24.51 $23.23 66,879
2021-04-06 $24.83 $24.83 $24.40 $24.73 $23.44 21,422
2021-04-05 $24.33 $24.74 $24.18 $24.72 $23.43 50,719
2021-04-01 $24.07 $24.43 $23.96 $24.12 $22.86 54,504
2021-03-31 $24.50 $24.54 $24.01 $24.02 $22.77 39,685
2021-03-30 $24.41 $24.50 $24.14 $24.40 $23.13 23,295
2021-03-29 $24.71 $25.00 $24.21 $24.45 $23.18 49,182
2021-03-26 $24.50 $24.81 $24.35 $24.76 $23.47 35,577
2021-03-25 $23.92 $24.48 $23.78 $24.45 $23.18 55,886
2021-03-24 $23.74 $24.14 $23.61 $23.97 $22.72 49,980
2021-03-23 $23.96 $24.09 $23.50 $23.53 $22.30 80,066
2021-03-22 $24.40 $24.50 $24.00 $24.22 $22.96 66,713
2021-03-19 $24.40 $24.64 $24.25 $24.40 $23.13 40,723
2021-03-18 $24.40 $24.96 $24.40 $24.51 $23.23 54,496
2021-03-17 $24.39 $24.83 $24.38 $24.72 $23.43 93,386
2021-03-16 $24.79 $24.83 $24.25 $24.46 $23.19 136,251
2021-03-15 $24.96 $24.96 $24.50 $24.62 $23.34 44,314
2021-03-12 $24.94 $24.98 $24.66 $24.81 $23.52 59,515
2021-03-11 $25.00 $25.02 $24.67 $24.75 $23.46 95,351
2021-03-10 $24.69 $25.00 $24.50 $24.98 $23.68 102,713
2021-03-09 $24.31 $24.50 $23.91 $24.45 $23.18 142,107
2021-03-08 $24.21 $24.50 $23.77 $24.29 $23.03 181,608
2021-03-05 $23.46 $23.79 $23.06 $23.62 $22.39 108,638
2021-03-04 $23.45 $23.73 $23.10 $23.25 $22.04 171,095
2021-03-03 $23.68 $23.89 $23.45 $23.45 $22.23 86,616
2021-03-02 $23.44 $23.73 $23.40 $23.55 $22.32 108,555
2021-03-01 $23.71 $24.00 $23.43 $23.43 $22.21 89,581
2021-02-26 $24.20 $24.22 $23.22 $23.51 $22.29 479,894
2021-02-25 $23.83 $24.20 $23.76 $24.18 $22.92 326,813
2021-02-24 $23.55 $24.23 $23.50 $24.08 $22.83 299,759
2021-02-23 $23.38 $23.70 $22.80 $23.23 $22.02 185,195
2021-02-22 $23.66 $24.04 $23.61 $23.73 $22.49 140,476
2021-02-19 $23.50 $23.77 $23.28 $23.75 $22.51 117,689
2021-02-18 $23.80 $23.92 $23.04 $23.37 $22.15 136,600
2021-02-17 $23.78 $23.82 $23.46 $23.73 $22.49 144,301
2021-02-16 $23.96 $24.07 $23.52 $23.64 $22.41 91,555
2021-02-12 $23.74 $23.74 $23.51 $23.59 $22.36 46,909
2021-02-11 $24.13 $24.17 $23.59 $23.89 $22.65 51,476
2021-02-10 $24.01 $24.13 $23.59 $23.99 $22.74 95,816
2021-02-09 $23.78 $23.99 $23.55 $23.89 $22.65 106,974
2021-02-08 $24.24 $24.30 $23.54 $23.71 $22.48 120,848
2021-02-05 $23.74 $23.98 $23.33 $23.75 $22.51 95,172
2021-02-04 $24.14 $24.14 $23.20 $23.42 $22.20 164,778
2021-02-03 $24.06 $24.20 $23.76 $24.01 $22.76 163,706
2021-02-02 $24.50 $24.64 $24.19 $24.30 $22.59 226,437
2021-02-01 $24.05 $24.46 $23.63 $24.33 $22.62 235,058
2021-01-29 $23.86 $24.25 $23.32 $23.82 $22.15 171,384
2021-01-28 $23.75 $23.92 $23.60 $23.86 $22.18 140,167
2021-01-27 $23.80 $23.85 $23.31 $23.69 $22.02 189,590
2021-01-26 $23.53 $24.00 $23.45 $23.74 $22.07 342,771
2021-01-25 $23.60 $24.25 $23.13 $23.25 $21.62 611,242
2021-01-22 $21.83 $21.96 $21.70 $21.83 $20.29 42,851
2021-01-21 $21.79 $21.91 $21.63 $21.77 $20.24 75,022
2021-01-20 $21.74 $21.85 $21.56 $21.72 $20.19 74,493
2021-01-19 $21.66 $21.77 $21.55 $21.66 $20.14 52,010
2021-01-15 $21.60 $21.78 $21.38 $21.47 $19.96 63,987
2021-01-14 $21.73 $21.97 $21.60 $21.63 $20.11 72,319
2021-01-13 $22.01 $22.14 $21.61 $21.66 $20.14 79,804
2021-01-12 $21.98 $22.17 $21.85 $21.99 $20.44 74,449
2021-01-11 $21.99 $22.26 $21.75 $21.78 $20.25 90,465
2021-01-08 $22.49 $22.74 $21.90 $21.99 $20.44 87,369
2021-01-07 $22.69 $22.92 $22.43 $22.49 $20.91 67,260
2021-01-06 $22.44 $23.08 $22.40 $22.70 $21.10 60,427
2021-01-05 $22.30 $23.07 $22.20 $22.52 $20.94 61,625
2021-01-04 $24.11 $24.11 $22.52 $22.54 $20.96 115,992
2020-12-31 $23.25 $24.20 $23.15 $23.84 $22.16 342,876
2020-12-30 $21.50 $23.47 $21.50 $23.25 $21.62 160,310
2020-12-29 $22.25 $22.25 $21.36 $21.52 $20.01 71,656
2020-12-28 $22.39 $22.63 $21.78 $22.03 $20.48 61,321
2020-12-24 $22.60 $22.72 $22.08 $22.19 $20.63 17,242
2020-12-23 $22.79 $22.90 $22.42 $22.51 $20.93 33,402
2020-12-22 $22.93 $22.99 $22.33 $22.58 $20.99 160,680
2020-12-21 $22.60 $22.97 $22.39 $22.91 $21.30 56,963
2020-12-18 $22.49 $22.75 $22.20 $22.55 $20.96 152,173
2020-12-17 $21.36 $22.20 $21.12 $22.02 $20.47 102,442
2020-12-16 $20.92 $21.21 $20.91 $21.12 $19.63 92,354
2020-12-15 $21.15 $21.15 $20.50 $21.01 $19.53 448,451
2020-12-14 $21.42 $21.59 $20.88 $20.92 $19.45 51,260
2020-12-11 $21.46 $21.62 $21.05 $21.25 $19.76 70,039
2020-12-10 $21.49 $21.88 $21.37 $21.40 $19.90 27,043
2020-12-09 $21.66 $21.67 $21.29 $21.48 $19.97 46,012
2020-12-08 $21.56 $21.78 $21.45 $21.50 $19.99 27,095
2020-12-07 $22.22 $22.34 $21.50 $21.50 $19.99 48,027
2020-12-04 $22.00 $22.40 $21.78 $22.04 $20.49 129,577
2020-12-03 $21.77 $21.99 $21.61 $21.94 $20.40 23,330
2020-12-02 $21.21 $22.05 $21.21 $21.65 $20.13 25,077
2020-12-01 $21.37 $21.68 $21.12 $21.25 $19.76 34,137
2020-11-30 $21.93 $21.93 $21.16 $21.23 $19.74 39,300
2020-11-27 $21.73 $22.07 $21.46 $21.95 $20.41 79,799
2020-11-25 $21.13 $22.14 $21.03 $22.05 $20.50 76,541
2020-11-24 $21.07 $21.17 $20.80 $20.96 $19.49 56,148
2020-11-23 $20.04 $21.20 $20.04 $20.68 $19.23 56,206
2020-11-20 $20.02 $20.25 $19.71 $20.14 $18.72 45,622
2020-11-19 $20.29 $20.33 $19.75 $19.84 $18.44 21,676
2020-11-18 $20.03 $20.77 $20.00 $20.23 $18.81 60,552
2020-11-17 $19.80 $19.98 $19.51 $19.82 $18.43 77,635
2020-11-16 $18.77 $19.89 $18.77 $19.81 $18.42 152,654
2020-11-13 $18.82 $18.82 $18.55 $18.57 $17.26 55,498
2020-11-12 $18.69 $18.90 $18.45 $18.70 $17.39 25,938
2020-11-11 $18.94 $19.05 $18.50 $18.57 $17.26 64,198
2020-11-10 $18.89 $19.12 $18.80 $18.86 $17.53 32,372
2020-11-09 $18.92 $19.14 $18.75 $18.84 $17.52 65,524
2020-11-06 $19.29 $19.39 $18.40 $18.45 $17.15 27,113
2020-11-05 $18.19 $19.50 $18.19 $19.45 $17.63 59,160
2020-11-04 $18.32 $18.47 $17.82 $18.14 $16.44 92,086
2020-11-03 $18.76 $19.17 $18.12 $18.23 $16.53 71,780
2020-11-02 $18.39 $18.84 $18.08 $18.08 $16.39 50,510
2020-10-30 $18.22 $18.28 $17.94 $18.12 $16.43 84,412
2020-10-29 $18.34 $18.60 $18.12 $18.13 $16.44 65,895
2020-10-28 $18.68 $18.68 $18.22 $18.43 $16.71 54,873
2020-10-27 $18.99 $19.15 $18.59 $18.69 $16.94 26,054
2020-10-26 $19.37 $19.37 $18.75 $19.03 $17.25 44,535
2020-10-23 $19.10 $19.48 $19.10 $19.38 $17.57 15,587
2020-10-22 $18.96 $19.15 $18.80 $19.08 $17.30 27,912
2020-10-21 $19.17 $19.18 $18.75 $18.77 $17.02 27,855
2020-10-20 $19.19 $19.47 $19.09 $19.13 $17.34 14,645
2020-10-19 $19.12 $19.75 $18.91 $19.05 $17.27 58,116
2020-10-16 $19.86 $20.04 $18.91 $18.91 $17.14 153,823
2020-10-15 $19.76 $19.95 $19.61 $19.85 $17.99 25,463
2020-10-14 $19.78 $19.94 $19.61 $19.88 $18.02 14,969
2020-10-13 $19.82 $19.90 $19.59 $19.63 $17.79 17,663
2020-10-12 $19.66 $20.14 $19.59 $19.98 $18.11 30,623
2020-10-09 $19.90 $19.90 $19.71 $19.71 $17.87 30,681
2020-10-08 $19.80 $20.15 $19.74 $19.88 $18.02 49,264
2020-10-07 $19.66 $19.97 $19.47 $19.77 $17.92 187,733
2020-10-06 $19.81 $19.97 $19.48 $19.65 $17.81 37,976
2020-10-05 $19.49 $19.97 $19.48 $19.61 $17.78 67,530
2020-10-02 $18.08 $19.64 $18.05 $19.53 $17.70 75,092
2020-10-01 $18.86 $18.97 $18.47 $18.54 $16.81 42,389
2020-09-30 $19.18 $19.28 $18.74 $18.75 $17.00 42,283
2020-09-29 $19.35 $19.35 $19.00 $19.14 $17.35 17,543
2020-09-28 $19.62 $19.90 $19.13 $19.33 $17.52 45,229
2020-09-25 $19.20 $19.62 $18.92 $19.62 $17.79 78,663
2020-09-24 $19.75 $19.75 $19.18 $19.32 $17.51 41,874
2020-09-23 $20.32 $20.77 $19.75 $19.75 $17.90 32,665
2020-09-22 $20.64 $20.94 $20.21 $20.21 $18.32 89,310
2020-09-21 $20.82 $20.83 $20.11 $20.56 $18.64 45,553
2020-09-18 $20.96 $20.96 $20.67 $20.83 $18.88 37,264
2020-09-17 $20.50 $21.00 $20.36 $20.83 $18.88 52,281
2020-09-16 $20.92 $21.15 $20.41 $20.61 $18.68 47,914
2020-09-15 $20.83 $20.97 $20.54 $20.88 $18.93 24,104
2020-09-14 $20.38 $20.73 $20.15 $20.63 $18.70 30,481
2020-09-11 $20.09 $20.54 $19.99 $20.16 $18.28 8,353
2020-09-10 $20.05 $20.24 $19.85 $20.04 $18.17 30,688
2020-09-09 $20.12 $20.26 $19.90 $19.97 $18.10 27,232
2020-09-08 $20.11 $20.14 $19.80 $19.87 $18.01 23,813
2020-09-04 $20.01 $20.38 $19.96 $20.11 $18.23 33,910
2020-09-03 $20.58 $20.66 $19.69 $20.19 $18.30 67,675
2020-09-02 $20.39 $20.69 $20.39 $20.62 $18.69 28,525
2020-09-01 $20.17 $20.57 $20.11 $20.11 $18.23 76,683
2020-08-31 $20.49 $20.49 $20.05 $20.25 $18.36 48,448
2020-08-28 $20.08 $20.90 $20.08 $20.71 $18.77 23,188
2020-08-27 $20.85 $20.86 $20.03 $20.15 $18.27 44,193
2020-08-26 $20.79 $20.86 $20.57 $20.74 $18.80 15,326
2020-08-25 $21.11 $21.20 $20.77 $20.79 $18.85 20,137
2020-08-24 $21.26 $21.26 $21.01 $21.13 $19.15 69,445
2020-08-21 $21.20 $21.20 $20.89 $20.98 $19.02 17,081
2020-08-20 $20.49 $21.22 $20.35 $21.08 $19.11 75,790
2020-08-19 $20.53 $20.60 $20.23 $20.34 $18.44 21,318
2020-08-18 $20.81 $20.81 $20.51 $20.58 $18.66 15,464
2020-08-17 $20.89 $20.94 $20.60 $20.70 $18.76 76,897
2020-08-14 $20.95 $21.20 $20.71 $20.90 $18.95 25,542
2020-08-13 $21.09 $21.09 $20.80 $20.97 $19.01 22,462
2020-08-12 $19.51 $21.09 $19.51 $21.09 $19.12 61,309
2020-08-11 $19.55 $19.88 $18.48 $19.40 $17.59 143,787
2020-08-10 $19.16 $19.57 $19.16 $19.55 $17.72 78,630
2020-08-07 $19.39 $19.39 $19.06 $19.16 $17.37 33,253
2020-08-06 $19.50 $19.98 $19.42 $19.66 $17.39 138,887
2020-08-05 $19.70 $19.99 $19.50 $19.50 $17.25 66,818
2020-08-04 $19.76 $19.84 $19.50 $19.60 $17.34 50,648
2020-08-03 $19.41 $19.83 $19.31 $19.71 $17.44 40,837
2020-07-31 $19.48 $19.67 $18.91 $19.12 $16.92 49,495
2020-07-30 $19.95 $19.95 $19.41 $19.74 $17.47 24,459
2020-07-29 $19.81 $20.16 $19.76 $20.01 $17.70 14,735
2020-07-28 $19.93 $20.07 $19.60 $19.76 $17.48 37,279
2020-07-27 $19.99 $20.03 $19.74 $19.91 $17.62 26,910
2020-07-24 $20.00 $20.10 $19.84 $19.95 $17.65 18,685
2020-07-23 $19.57 $20.09 $19.25 $19.87 $17.58 19,666
2020-07-22 $19.76 $19.87 $19.16 $19.51 $17.26 128,578
2020-07-21 $18.97 $20.00 $18.97 $20.00 $17.70 77,166
2020-07-20 $19.06 $19.20 $18.61 $18.78 $16.62 50,682
2020-07-17 $18.98 $19.15 $18.94 $19.15 $16.94 27,526
2020-07-16 $18.92 $19.15 $18.71 $19.06 $16.86 11,314
2020-07-15 $18.84 $19.15 $18.76 $19.14 $16.93 29,926
2020-07-14 $18.10 $18.99 $18.06 $18.62 $16.47 26,952
2020-07-13 $18.18 $18.48 $17.96 $18.09 $16.01 31,168
2020-07-10 $18.12 $18.32 $17.92 $18.17 $16.08 34,017
2020-07-09 $18.38 $18.38 $17.90 $18.00 $15.93 40,006
2020-07-08 $18.28 $18.54 $18.10 $18.23 $16.13 15,222
2020-07-07 $19.05 $19.05 $18.17 $18.36 $16.24 47,445
2020-07-06 $19.35 $19.35 $18.86 $19.05 $16.85 24,730
2020-07-02 $19.13 $19.43 $18.90 $19.01 $16.82 17,795
2020-07-01 $18.92 $19.18 $18.80 $18.94 $16.76 33,423
2020-06-30 $18.86 $19.10 $18.80 $18.94 $16.76 30,429
2020-06-29 $18.97 $19.42 $18.85 $19.03 $16.84 34,976
2020-06-26 $19.13 $19.25 $18.94 $19.11 $16.91 40,614
2020-06-25 $19.12 $19.52 $19.00 $19.13 $16.93 25,283
2020-06-24 $19.51 $19.51 $18.78 $19.36 $17.13 35,356
2020-06-23 $19.93 $20.08 $19.65 $19.66 $17.39 19,742
2020-06-22 $20.10 $20.12 $19.62 $19.85 $17.56 21,395
2020-06-19 $20.29 $20.50 $19.87 $20.24 $17.91 45,968
2020-06-18 $19.25 $19.57 $19.19 $19.39 $17.16 27,936
2020-06-17 $19.68 $19.76 $19.26 $19.26 $17.04 60,940
2020-06-16 $20.01 $20.50 $19.60 $19.60 $17.34 49,458
2020-06-15 $18.60 $19.87 $18.25 $19.87 $17.58 114,034
2020-06-12 $19.71 $20.00 $19.04 $19.24 $17.02 53,116
2020-06-11 $19.91 $20.00 $19.06 $19.24 $17.02 114,296
2020-06-10 $22.17 $22.22 $20.88 $20.88 $18.47 55,333
2020-06-09 $22.12 $22.25 $21.51 $22.22 $19.66 35,089
2020-06-08 $21.59 $22.44 $21.59 $22.22 $19.66 43,067
2020-06-05 $21.29 $22.00 $21.15 $21.79 $19.28 37,082
2020-06-04 $20.16 $20.87 $20.07 $20.69 $18.31 36,850
2020-06-03 $20.56 $20.75 $20.23 $20.23 $17.90 97,244
2020-06-02 $20.50 $20.87 $20.26 $20.60 $18.23 76,508
2020-06-01 $20.41 $20.84 $20.41 $20.57 $18.20 80,622
2020-05-29 $19.20 $20.79 $18.66 $20.50 $18.14 206,132
2020-05-28 $19.59 $19.59 $18.84 $19.23 $17.01 37,858
2020-05-27 $19.29 $19.72 $19.12 $19.24 $17.02 72,527
2020-05-26 $18.97 $19.00 $18.41 $18.83 $16.66 97,598
2020-05-22 $18.00 $18.10 $17.68 $17.76 $15.71 59,128
2020-05-21 $18.11 $18.29 $17.88 $18.10 $16.01 31,747
2020-05-20 $17.94 $18.46 $17.94 $18.08 $16.00 33,962
2020-05-19 $18.21 $18.21 $17.50 $17.74 $15.70 47,000
2020-05-18 $18.47 $18.74 $18.00 $18.00 $15.93 112,902
2020-05-15 $17.68 $18.10 $17.50 $17.59 $15.56 90,842
2020-05-14 $17.30 $18.27 $17.09 $17.75 $15.70 99,069
2020-05-13 $18.24 $18.24 $17.45 $17.80 $15.75 83,169
2020-05-12 $19.26 $19.26 $18.43 $18.43 $16.31 72,114
2020-05-11 $18.93 $19.32 $18.56 $19.06 $16.86 112,775
2020-05-08 $18.45 $19.32 $18.20 $19.25 $17.03 82,080
2020-05-07 $18.74 $19.12 $18.59 $18.95 $16.37 204,488
2020-05-06 $19.44 $19.44 $18.36 $18.74 $16.18 140,214
2020-05-05 $19.09 $19.66 $18.66 $18.90 $16.32 131,694
2020-05-04 $18.51 $19.39 $18.51 $18.95 $16.37 325,283
2020-05-01 $18.15 $19.71 $18.11 $18.51 $15.99 150,879
2020-04-30 $18.55 $18.63 $17.79 $17.98 $15.53 86,042
2020-04-29 $18.00 $18.67 $17.94 $18.53 $16.00 86,985
2020-04-28 $17.75 $17.97 $17.42 $17.81 $15.38 105,881
2020-04-27 $16.50 $17.44 $16.39 $17.39 $15.02 70,961
2020-04-24 $16.50 $16.50 $15.86 $16.22 $14.00 59,674
2020-04-23 $16.02 $16.50 $16.02 $16.25 $14.03 103,617
2020-04-22 $15.46 $15.85 $15.18 $15.85 $13.69 82,809
2020-04-21 $14.97 $15.51 $14.85 $15.02 $12.97 41,900
2020-04-20 $15.00 $15.76 $14.93 $15.37 $13.27 75,419
2020-04-17 $15.21 $15.79 $14.66 $15.47 $13.36 96,517
2020-04-16 $14.67 $14.70 $13.85 $14.50 $12.52 87,468
2020-04-15 $15.67 $15.67 $14.60 $14.81 $12.79 57,128
2020-04-14 $16.07 $16.60 $15.91 $15.96 $13.78 52,761
2020-04-13 $15.83 $16.13 $15.36 $16.05 $13.86 46,837
2020-04-09 $15.84 $16.84 $15.77 $16.23 $14.02 47,832
2020-04-08 $15.81 $15.91 $15.62 $15.75 $13.60 41,391
2020-04-07 $15.61 $16.30 $15.36 $15.75 $13.60 48,971
2020-04-06 $14.84 $15.42 $14.61 $15.07 $13.01 225,524
2020-04-03 $14.90 $14.91 $14.31 $14.56 $12.57 20,719
2020-04-02 $14.22 $15.19 $14.22 $14.90 $12.87 55,531
2020-04-01 $14.37 $14.64 $13.68 $14.53 $12.55 75,467
2020-03-31 $15.10 $15.54 $14.48 $14.78 $12.76 82,704
2020-03-30 $15.18 $15.46 $14.45 $15.09 $13.03 62,310
2020-03-27 $15.60 $15.60 $14.81 $15.46 $13.35 79,141
2020-03-26 $16.22 $17.00 $15.32 $16.10 $13.90 144,798
2020-03-25 $14.66 $16.17 $13.95 $16.08 $13.89 72,204
2020-03-24 $13.35 $14.70 $12.59 $14.66 $12.66 169,051
2020-03-23 $13.83 $13.83 $12.51 $12.85 $11.10 136,855
2020-03-20 $12.78 $14.38 $12.73 $13.45 $11.62 376,002
2020-03-19 $10.34 $15.50 $10.34 $12.70 $10.97 283,931
2020-03-18 $11.50 $12.63 $10.31 $10.31 $8.90 204,677
2020-03-17 $13.50 $14.65 $12.29 $12.40 $10.71 217,705
2020-03-16 $14.32 $14.47 $13.47 $13.50 $11.66 175,743
2020-03-13 $15.02 $15.38 $14.28 $14.81 $12.79 165,440
2020-03-12 $16.01 $16.01 $14.45 $14.47 $12.50 103,613
2020-03-11 $17.82 $17.87 $16.43 $16.47 $14.22 77,032
2020-03-10 $19.42 $19.65 $17.84 $18.18 $15.70 199,479
2020-03-09 $19.94 $20.34 $19.00 $19.00 $16.41 119,364
2020-03-06 $20.83 $21.26 $20.52 $20.57 $17.76 155,565
2020-03-05 $21.14 $21.34 $20.99 $21.07 $18.20 47,243
2020-03-04 $21.72 $21.85 $21.13 $21.32 $18.41 37,358
2020-03-03 $21.54 $21.80 $21.24 $21.60 $18.65 45,172
2020-03-02 $20.96 $21.62 $20.86 $21.46 $18.53 68,476
2020-02-28 $21.12 $21.35 $20.67 $20.67 $17.85 152,061
2020-02-27 $21.96 $22.09 $21.42 $21.43 $18.51 70,955
2020-02-26 $22.96 $23.03 $22.02 $22.21 $19.18 79,581
2020-02-25 $23.62 $23.62 $22.53 $22.68 $19.59 148,106
2020-02-24 $23.15 $23.62 $22.89 $23.62 $20.40 107,473
2020-02-21 $22.95 $23.33 $22.95 $23.31 $20.13 85,318
2020-02-20 $23.15 $23.15 $22.87 $23.01 $19.87 128,221
2020-02-19 $23.26 $23.26 $22.92 $23.11 $19.96 71,916
2020-02-18 $22.93 $23.21 $22.61 $23.07 $19.92 159,467
2020-02-14 $22.80 $22.83 $22.61 $22.78 $19.67 11,015
2020-02-13 $22.80 $22.89 $22.66 $22.84 $19.72 220,786
2020-02-12 $22.83 $22.95 $22.77 $22.81 $19.70 29,725
2020-02-11 $22.73 $22.98 $22.69 $22.75 $19.65 46,819
2020-02-10 $22.58 $22.88 $22.52 $22.58 $19.50 20,796
2020-02-07 $22.75 $22.79 $22.42 $22.73 $19.63 15,881
2020-02-06 $22.77 $22.91 $22.48 $22.67 $19.58 40,681
2020-02-05 $22.64 $22.84 $22.46 $22.75 $19.65 49,300
2020-02-04 $22.45 $22.63 $22.35 $22.50 $19.43 84,189
2020-02-03 $22.50 $22.84 $22.34 $22.34 $19.29 89,559
2020-01-31 $22.96 $23.19 $22.62 $22.62 $19.53 53,172
2020-01-30 $23.66 $23.71 $23.11 $23.24 $19.66 58,197
2020-01-29 $23.95 $24.15 $23.61 $23.65 $20.01 31,486
2020-01-28 $23.84 $24.05 $23.64 $23.64 $20.00 22,039
2020-01-27 $23.89 $24.27 $23.56 $23.82 $20.15 10,858
2020-01-24 $24.29 $24.34 $23.60 $23.99 $20.29 61,324
2020-01-23 $24.26 $24.45 $23.96 $24.43 $20.67 33,010
2020-01-22 $24.28 $24.44 $24.12 $24.42 $20.66 12,323
2020-01-21 $24.34 $24.46 $24.06 $24.24 $20.51 28,962
2020-01-17 $24.74 $24.82 $24.30 $24.44 $20.68 55,318
2020-01-16 $24.58 $24.74 $24.35 $24.54 $20.76 23,473
2020-01-15 $24.74 $24.83 $24.51 $24.58 $20.79 10,381
2020-01-14 $24.51 $24.89 $24.39 $24.70 $20.90 51,626
2020-01-13 $24.83 $25.00 $24.32 $24.63 $20.84 70,896
2020-01-10 $24.67 $25.10 $24.50 $24.80 $20.98 78,447
2020-01-09 $24.41 $24.57 $24.18 $24.50 $20.73 29,233
2020-01-08 $24.67 $24.77 $24.13 $24.55 $20.77 23,160
2020-01-07 $24.77 $24.87 $24.42 $24.72 $20.91 19,254
2020-01-06 $24.74 $24.95 $24.44 $24.79 $20.97 98,198
2020-01-03 $25.30 $25.30 $24.62 $24.75 $20.94 62,052
2020-01-02 $26.47 $26.48 $25.36 $25.40 $21.49 50,595
2019-12-31 $25.84 $26.42 $25.56 $26.42 $22.35 404,142
2019-12-30 $25.74 $25.99 $25.18 $25.90 $21.91 255,683
2019-12-27 $25.41 $25.80 $24.99 $25.70 $21.74 203,407
2019-12-26 $24.80 $25.51 $24.55 $25.43 $21.51 230,426
2019-12-24 $24.34 $24.80 $24.34 $24.73 $20.92 96,975
2019-12-23 $23.69 $24.60 $23.58 $24.42 $20.66 250,047
2019-12-20 $22.65 $23.78 $22.60 $23.64 $20.00 157,927
2019-12-19 $21.73 $22.80 $21.73 $22.77 $19.26 149,300
2019-12-18 $21.81 $22.00 $21.70 $21.88 $18.51 33,531
2019-12-17 $21.68 $21.96 $21.61 $21.78 $18.43 66,763
2019-12-16 $21.71 $21.84 $21.52 $21.68 $18.34 49,419
2019-12-13 $21.61 $21.86 $21.25 $21.61 $18.28 288,410
2019-12-12 $21.49 $21.75 $21.42 $21.59 $18.26 46,286
2019-12-11 $21.48 $21.79 $21.48 $21.61 $18.28 43,374
2019-12-10 $21.94 $22.08 $21.41 $21.53 $18.21 79,943
2019-12-09 $21.81 $21.99 $21.80 $21.92 $18.54 25,978
2019-12-06 $22.00 $22.04 $21.79 $21.79 $18.43 34,881
2019-12-05 $21.80 $22.00 $21.77 $21.95 $18.57 28,189
2019-12-04 $21.88 $22.09 $21.79 $21.80 $18.44 26,456
2019-12-03 $21.75 $22.37 $21.75 $21.88 $18.51 37,408
2019-12-02 $22.17 $22.48 $21.81 $21.81 $18.45 75,924
2019-11-29 $22.30 $22.51 $22.19 $22.19 $18.77 30,897
2019-11-27 $22.70 $22.77 $22.19 $22.19 $18.77 56,141
2019-11-26 $22.95 $22.95 $22.44 $22.71 $19.21 42,328
2019-11-25 $22.24 $22.83 $22.24 $22.80 $19.29 63,407
2019-11-22 $22.48 $22.68 $22.18 $22.38 $18.93 62,183
2019-11-21 $22.45 $22.73 $22.43 $22.43 $18.98 40,001
2019-11-20 $22.82 $22.82 $22.43 $22.48 $19.02 31,139
2019-11-19 $22.80 $22.89 $22.62 $22.75 $19.25 30,920
2019-11-18 $22.87 $22.94 $22.71 $22.81 $19.30 45,157
2019-11-15 $22.97 $23.03 $22.80 $22.86 $19.34 39,678
2019-11-14 $22.89 $23.10 $22.79 $22.99 $19.45 66,886
2019-11-13 $22.95 $23.00 $22.84 $22.90 $19.37 89,568
2019-11-12 $23.03 $23.16 $22.87 $22.99 $19.45 68,800
2019-11-11 $23.10 $23.16 $22.97 $23.03 $19.48 24,054
2019-11-08 $22.64 $23.30 $22.63 $23.10 $19.54 44,568
2019-11-07 $23.49 $23.82 $23.45 $23.61 $19.58 73,245
2019-11-06 $23.62 $23.70 $23.35 $23.47 $19.46 28,206
2019-11-05 $23.00 $23.70 $22.59 $23.46 $19.46 91,107
2019-11-04 $22.99 $23.22 $22.98 $23.07 $19.13 155,612
2019-11-01 $23.13 $23.20 $22.66 $22.93 $19.02 65,067
2019-10-31 $23.24 $23.32 $22.94 $22.94 $19.02 29,360
2019-10-30 $23.28 $23.40 $23.17 $23.31 $19.33 6,524
2019-10-29 $23.35 $23.40 $23.22 $23.25 $19.28 6,446
2019-10-28 $23.02 $23.47 $23.02 $23.35 $19.36 22,268
2019-10-25 $23.07 $23.23 $22.88 $23.02 $19.09 569,233
2019-10-24 $23.14 $23.15 $22.90 $23.09 $19.15 31,538
2019-10-23 $23.15 $23.30 $22.96 $23.15 $19.20 27,921
2019-10-22 $22.91 $23.36 $22.87 $23.13 $19.18 30,727
2019-10-21 $22.68 $23.04 $22.68 $22.95 $19.03 29,206
2019-10-18 $23.02 $23.15 $22.65 $22.80 $18.91 159,486
2019-10-17 $23.15 $23.19 $23.00 $23.02 $19.09 34,942
2019-10-16 $23.20 $23.40 $23.17 $23.25 $19.28 21,769
2019-10-15 $23.14 $23.42 $23.06 $23.36 $19.37 13,332
2019-10-14 $23.13 $23.35 $23.10 $23.16 $19.21 26,954
2019-10-11 $23.10 $23.41 $23.10 $23.22 $19.26 22,926
2019-10-10 $23.04 $23.14 $22.71 $23.14 $19.19 29,453
2019-10-09 $22.45 $22.86 $22.31 $22.86 $18.96 33,004
2019-10-08 $22.84 $22.98 $22.68 $22.87 $18.97 10,887
2019-10-07 $23.00 $23.07 $22.90 $22.90 $18.99 24,634
2019-10-04 $23.11 $23.15 $22.85 $23.00 $19.07 20,914
2019-10-03 $22.96 $23.03 $22.55 $22.91 $19.00 27,566
2019-10-02 $22.77 $23.02 $22.53 $22.94 $19.02 30,649
2019-10-01 $23.32 $23.66 $22.81 $22.96 $19.04 49,789
2019-09-30 $24.12 $24.12 $23.21 $23.24 $19.27 152,150
2019-09-27 $23.34 $24.25 $23.03 $24.25 $20.11 134,578
2019-09-26 $22.53 $23.31 $22.47 $23.27 $19.30 100,257
2019-09-25 $22.32 $22.60 $22.23 $22.49 $18.65 39,537
2019-09-24 $22.35 $22.40 $22.06 $22.22 $18.43 14,758
2019-09-23 $22.25 $22.60 $22.16 $22.41 $18.58 30,013
2019-09-20 $22.36 $22.50 $22.29 $22.37 $18.55 13,628
2019-09-19 $22.21 $22.49 $22.18 $22.43 $18.60 36,757
2019-09-18 $22.55 $22.57 $22.25 $22.37 $18.55 20,280
2019-09-17 $22.47 $22.58 $22.16 $22.47 $18.63 17,916
2019-09-16 $22.15 $22.65 $22.15 $22.53 $18.68 54,890
2019-09-13 $22.25 $22.63 $21.88 $22.07 $18.30 109,136
2019-09-12 $21.85 $21.85 $21.68 $21.72 $18.01 24,913
2019-09-11 $21.70 $21.90 $21.61 $21.82 $18.10 31,477
2019-09-10 $21.33 $21.70 $21.33 $21.70 $18.00 22,113
2019-09-09 $21.13 $21.67 $21.04 $21.31 $17.67 56,012
2019-09-06 $21.11 $21.30 $21.00 $21.01 $17.42 30,459
2019-09-05 $21.34 $21.35 $21.17 $21.17 $17.56 25,724
2019-09-04 $21.19 $21.40 $21.05 $21.24 $17.61 40,503
2019-09-03 $21.06 $21.36 $21.06 $21.18 $17.56 37,516
2019-08-30 $21.39 $21.42 $21.12 $21.16 $17.55 17,325
2019-08-29 $21.10 $21.37 $21.10 $21.32 $17.68 21,928
2019-08-28 $21.09 $21.35 $20.95 $21.00 $17.42 35,214
2019-08-27 $21.44 $21.51 $21.00 $21.06 $17.46 28,803
2019-08-26 $21.76 $21.77 $21.32 $21.42 $17.76 20,842
2019-08-23 $21.52 $21.66 $21.29 $21.66 $17.96 35,393
2019-08-22 $21.75 $21.75 $21.48 $21.56 $17.88 16,244
2019-08-21 $21.55 $21.64 $21.41 $21.53 $17.85 18,044
2019-08-20 $21.52 $21.61 $21.32 $21.48 $17.81 20,975
2019-08-19 $21.50 $21.64 $21.30 $21.49 $17.82 62,685
2019-08-16 $21.30 $21.54 $21.30 $21.46 $17.80 42,480
2019-08-15 $21.75 $21.82 $21.25 $21.32 $17.68 53,483
2019-08-14 $21.54 $21.89 $21.24 $21.73 $18.02 22,669
2019-08-13 $21.58 $21.87 $21.55 $21.72 $18.01 95,719
2019-08-12 $22.00 $22.14 $21.54 $21.62 $17.93 47,696
2019-08-09 $22.11 $22.27 $22.00 $22.05 $18.29 31,458
2019-08-08 $22.70 $22.89 $22.38 $22.46 $18.25 67,553
2019-08-07 $22.16 $22.91 $22.16 $22.67 $18.42 28,015
2019-08-06 $22.75 $22.75 $22.15 $22.48 $18.26 73,072
2019-08-05 $23.25 $23.34 $22.58 $22.65 $18.40 49,676
2019-08-02 $23.59 $23.61 $23.30 $23.34 $18.96 31,964
2019-08-01 $23.49 $23.97 $23.38 $23.56 $19.14 96,380
2019-07-31 $23.55 $23.56 $23.31 $23.50 $19.09 47,905
2019-07-30 $23.61 $23.65 $23.26 $23.49 $19.08 62,374
2019-07-29 $23.68 $23.91 $23.55 $23.64 $19.21 15,971
2019-07-26 $23.30 $23.60 $23.30 $23.56 $19.14 34,769
2019-07-25 $23.70 $23.70 $23.28 $23.40 $19.01 45,907
2019-07-24 $23.77 $23.89 $23.53 $23.69 $19.25 32,561
2019-07-23 $23.89 $24.01 $23.75 $23.83 $19.36 7,196
2019-07-22 $23.95 $23.95 $23.52 $23.85 $19.38 22,209
2019-07-19 $23.84 $24.09 $23.82 $23.92 $19.43 8,695
2019-07-18 $23.81 $24.08 $23.81 $23.91 $19.43 43,652
2019-07-17 $23.73 $23.90 $23.36 $23.85 $19.38 36,795
2019-07-16 $23.66 $24.00 $23.61 $23.85 $19.38 10,758
2019-07-15 $23.60 $23.88 $23.52 $23.82 $19.35 24,268
2019-07-12 $23.73 $24.00 $23.52 $23.81 $19.34 97,326
2019-07-11 $24.15 $24.41 $23.32 $23.79 $19.33 44,569
2019-07-10 $24.17 $24.50 $23.63 $24.08 $19.56 35,408
2019-07-09 $24.12 $24.28 $23.93 $24.15 $19.62 14,778
2019-07-08 $24.20 $24.39 $23.88 $24.16 $19.63 86,819
2019-07-05 $24.30 $24.61 $24.15 $24.18 $19.64 17,637
2019-07-03 $24.37 $24.61 $24.26 $24.32 $19.76 12,832
2019-07-02 $24.50 $24.50 $24.26 $24.37 $19.80 15,633
2019-07-01 $24.48 $24.68 $24.38 $24.45 $19.86 25,413
2019-06-28 $24.45 $24.59 $24.26 $24.59 $19.98 143,523
2019-06-27 $24.45 $24.48 $24.29 $24.48 $19.89 27,286
2019-06-26 $24.47 $24.50 $24.28 $24.45 $19.86 48,926
2019-06-25 $24.21 $24.50 $24.16 $24.33 $19.77 60,086
2019-06-24 $24.19 $24.42 $23.90 $24.08 $19.56 67,233
2019-06-21 $24.13 $24.13 $23.78 $24.09 $19.57 28,447
2019-06-20 $24.37 $24.37 $23.82 $24.13 $19.60 35,449
2019-06-19 $24.42 $24.63 $24.01 $24.16 $19.63 91,756
2019-06-18 $24.55 $24.65 $24.32 $24.40 $19.82 26,097
2019-06-17 $24.45 $24.63 $24.28 $24.49 $19.90 48,789
2019-06-14 $24.61 $24.65 $24.44 $24.55 $19.95 22,522
2019-06-13 $24.45 $24.72 $24.38 $24.61 $19.99 32,267
2019-06-12 $24.34 $24.58 $24.28 $24.43 $19.85 22,502
2019-06-11 $24.67 $24.94 $24.24 $24.38 $19.81 64,788
2019-06-10 $23.96 $24.95 $23.84 $24.59 $19.98 75,463
2019-06-07 $23.95 $23.95 $23.65 $23.88 $19.40 54,853
2019-06-06 $23.68 $24.00 $23.60 $23.90 $19.42 166,133
2019-06-05 $23.65 $23.66 $23.35 $23.63 $19.20 22,660
2019-06-04 $22.84 $23.72 $22.70 $23.56 $19.14 47,647
2019-06-03 $22.65 $22.83 $22.60 $22.71 $18.45 47,660
2019-05-31 $22.34 $22.61 $22.22 $22.56 $18.33 60,288
2019-05-30 $22.74 $22.74 $22.46 $22.50 $18.28 18,591
2019-05-29 $22.54 $22.72 $22.46 $22.55 $18.32 33,020
2019-05-28 $22.27 $22.58 $22.27 $22.51 $18.29 75,609
2019-05-24 $22.34 $22.34 $22.09 $22.27 $18.09 33,475
2019-05-23 $22.32 $22.36 $22.10 $22.21 $18.04 33,031
2019-05-22 $22.22 $22.47 $22.22 $22.30 $18.12 29,901
2019-05-21 $22.41 $22.69 $22.20 $22.30 $18.12 161,348
2019-05-20 $22.34 $22.50 $22.25 $22.35 $18.16 62,952
2019-05-17 $22.21 $22.50 $22.18 $22.42 $18.21 23,649
2019-05-16 $22.12 $22.44 $22.12 $22.25 $18.08 51,138
2019-05-15 $22.17 $22.41 $22.10 $22.11 $17.96 39,906
2019-05-14 $22.15 $22.45 $22.10 $22.14 $17.99 48,053
2019-05-13 $22.34 $22.38 $22.10 $22.16 $18.00 47,125
2019-05-10 $22.13 $22.73 $22.13 $22.46 $18.25 182,575
2019-05-09 $22.42 $22.65 $22.27 $22.50 $17.92 61,636
2019-05-08 $22.81 $22.86 $22.40 $22.57 $17.98 76,577
2019-05-07 $22.95 $22.96 $22.54 $22.76 $18.13 62,346
2019-05-06 $22.72 $23.03 $22.50 $22.90 $18.24 92,660
2019-05-03 $22.64 $22.67 $22.46 $22.65 $18.04 460,790
2019-05-02 $22.50 $22.80 $22.33 $22.60 $18.00 108,641
2019-05-01 $22.40 $22.50 $22.32 $22.39 $17.84 79,658
2019-04-30 $22.45 $22.48 $22.33 $22.40 $17.84 28,017
2019-04-29 $22.60 $22.64 $22.43 $22.43 $17.87 24,887
2019-04-26 $22.58 $22.87 $22.50 $22.55 $17.96 127,197
2019-04-25 $22.71 $22.72 $22.54 $22.61 $18.01 32,292
2019-04-24 $22.83 $22.86 $22.61 $22.63 $18.03 24,648
2019-04-23 $22.71 $22.94 $22.71 $22.75 $18.12 85,572
2019-04-22 $22.69 $22.87 $22.60 $22.67 $18.06 23,945
2019-04-18 $22.57 $22.86 $22.57 $22.70 $18.08 17,247
2019-04-17 $22.60 $22.70 $22.57 $22.60 $18.00 62,014
2019-04-16 $22.67 $22.91 $22.52 $22.53 $17.95 75,693
2019-04-15 $22.94 $22.99 $22.60 $22.60 $18.00 72,265
2019-04-12 $22.89 $22.90 $22.75 $22.80 $18.16 11,803
2019-04-11 $22.86 $22.93 $22.80 $22.80 $18.16 23,571
2019-04-10 $23.03 $23.09 $22.73 $22.82 $18.18 60,148
2019-04-09 $23.12 $23.34 $22.95 $23.00 $18.32 148,391
2019-04-08 $23.03 $23.33 $22.95 $23.12 $18.42 157,038
2019-04-05 $22.91 $23.13 $22.79 $22.93 $18.27 102,468
2019-04-04 $22.90 $22.99 $22.82 $22.82 $18.18 95,038
2019-04-03 $22.96 $22.99 $22.79 $22.80 $18.16 81,701
2019-04-02 $22.88 $22.94 $22.78 $22.78 $18.15 56,863
2019-04-01 $22.87 $23.00 $22.74 $22.77 $18.14 46,130
2019-03-29 $22.72 $22.75 $22.62 $22.71 $18.09 21,005
2019-03-28 $22.45 $22.74 $22.45 $22.59 $18.00 24,241
2019-03-27 $22.49 $22.81 $22.35 $22.40 $17.84 16,900
2019-03-26 $22.67 $22.77 $22.44 $22.50 $17.92 53,983
2019-03-25 $22.50 $22.66 $22.38 $22.60 $18.00 88,652
2019-03-22 $22.70 $22.70 $22.40 $22.59 $18.00 95,505
2019-03-21 $22.61 $22.85 $22.60 $22.76 $18.13 18,235
2019-03-20 $22.69 $22.86 $22.58 $22.67 $18.06 46,577
2019-03-19 $22.63 $22.81 $22.54 $22.67 $18.06 15,239
2019-03-18 $22.20 $22.70 $22.11 $22.59 $18.00 29,087
2019-03-15 $22.42 $22.67 $22.20 $22.20 $17.69 104,677
2019-03-14 $22.35 $22.50 $22.29 $22.42 $17.86 40,461
2019-03-13 $22.10 $22.28 $22.02 $22.27 $17.74 109,765
2019-03-12 $22.23 $22.23 $22.05 $22.06 $17.57 43,460
2019-03-11 $22.15 $22.17 $22.05 $22.15 $17.65 41,385
2019-03-08 $22.01 $22.24 $21.99 $22.14 $17.64 25,629
2019-03-07 $22.05 $22.17 $21.95 $22.03 $17.55 62,566
2019-03-06 $22.36 $22.36 $22.05 $22.05 $17.57 24,683
2019-03-05 $22.33 $22.45 $22.25 $22.31 $17.77 24,023
2019-03-04 $22.35 $22.49 $22.30 $22.36 $17.81 23,594
2019-03-01 $22.78 $22.79 $22.37 $22.37 $17.82 44,371
2019-02-28 $22.80 $22.89 $22.74 $22.80 $18.16 15,049
2019-02-27 $23.02 $23.15 $22.80 $22.95 $18.28 71,097
2019-02-26 $22.94 $23.10 $22.87 $22.97 $18.30 30,049
2019-02-25 $23.02 $23.15 $22.90 $22.97 $18.30 115,913
2019-02-22 $23.24 $23.39 $22.94 $23.10 $18.40 98,256
2019-02-21 $23.21 $23.29 $23.14 $23.22 $18.50 60,875
2019-02-20 $23.11 $23.45 $22.91 $23.24 $18.51 110,777
2019-02-19 $22.68 $23.20 $22.67 $23.15 $18.44 61,645
2019-02-15 $23.08 $23.40 $22.90 $23.01 $18.33 114,825
2019-02-14 $23.00 $23.11 $22.90 $22.95 $18.28 35,406
2019-02-13 $22.83 $23.14 $22.81 $22.90 $18.24 86,812
2019-02-12 $22.57 $22.89 $22.39 $22.83 $18.19 32,117
2019-02-11 $22.43 $22.51 $22.30 $22.49 $17.92 11,197
2019-02-08 $22.25 $22.43 $22.20 $22.42 $17.86 42,706
2019-02-07 $22.44 $22.60 $22.06 $22.34 $17.80 39,584
2019-02-06 $22.60 $22.69 $22.40 $22.49 $17.92 84,594
2019-02-05 $22.75 $22.86 $22.60 $22.60 $18.00 14,766
2019-02-04 $22.83 $23.00 $22.55 $22.70 $18.08 60,487
2019-02-01 $23.03 $23.19 $22.97 $23.05 $18.02 33,125
2019-01-31 $23.20 $23.27 $22.85 $22.86 $17.87 30,132
2019-01-30 $23.36 $23.56 $22.96 $23.20 $18.14 26,027
2019-01-29 $22.83 $23.29 $22.83 $23.19 $18.13 57,448
2019-01-28 $22.67 $23.07 $22.67 $22.85 $17.86 109,052
2019-01-25 $22.69 $23.02 $22.65 $22.70 $17.75 63,577
2019-01-24 $22.78 $22.82 $22.55 $22.55 $17.63 25,549
2019-01-23 $22.81 $22.91 $22.50 $22.72 $17.76 34,463
2019-01-22 $23.19 $23.19 $22.61 $22.61 $17.67 44,406
2019-01-18 $23.17 $23.35 $23.10 $23.10 $18.06 19,026
2019-01-17 $23.02 $23.28 $23.02 $23.10 $18.06 43,581
2019-01-16 $23.23 $23.31 $23.01 $23.10 $18.06 195,814
2019-01-15 $23.20 $23.45 $22.82 $23.05 $18.02 51,976
2019-01-14 $23.17 $23.31 $22.97 $22.97 $17.96 107,554
2019-01-11 $23.34 $23.45 $23.13 $23.20 $18.14 68,896
2019-01-10 $23.71 $23.89 $23.04 $23.35 $18.25 56,404
2019-01-09 $23.71 $23.93 $23.55 $23.70 $18.53 32,265
2019-01-08 $23.55 $23.87 $23.54 $23.70 $18.53 56,619
2019-01-07 $23.44 $23.80 $23.34 $23.51 $18.38 26,662
2019-01-04 $23.46 $23.74 $23.31 $23.35 $18.25 82,701
2019-01-03 $23.34 $23.47 $22.97 $23.25 $18.18 36,184
2019-01-02 $23.83 $23.95 $23.11 $23.35 $18.25 66,822
2018-12-31 $23.50 $24.55 $23.38 $24.13 $18.86 253,209
2018-12-28 $22.50 $23.51 $22.50 $23.47 $18.35 238,240
2018-12-27 $20.60 $22.77 $20.45 $22.50 $17.59 169,504
2018-12-26 $20.90 $20.90 $20.45 $20.70 $16.18 29,886
2018-12-24 $21.03 $21.22 $20.52 $20.64 $16.13 48,096
2018-12-21 $20.94 $21.25 $20.79 $21.04 $16.45 27,647
2018-12-20 $21.28 $21.29 $20.64 $21.01 $16.42 24,525
2018-12-19 $20.64 $21.23 $20.55 $21.07 $16.47 61,828
2018-12-18 $21.00 $21.25 $20.25 $20.54 $16.06 47,840
2018-12-17 $21.91 $21.97 $20.32 $20.99 $16.41 114,725
2018-12-14 $21.94 $22.16 $21.80 $21.95 $17.16 44,719
2018-12-13 $22.36 $22.46 $22.00 $22.12 $17.29 51,619
2018-12-12 $22.49 $22.49 $22.16 $22.30 $17.43 55,744
2018-12-11 $22.55 $22.55 $22.29 $22.30 $17.43 16,104
2018-12-10 $22.25 $22.50 $22.05 $22.35 $17.47 30,266
2018-12-07 $22.46 $22.70 $22.15 $22.25 $17.39 69,541
2018-12-06 $22.32 $22.92 $22.30 $22.92 $17.92 38,256
2018-12-04 $22.78 $22.99 $22.40 $22.50 $17.59 49,579
2018-12-03 $22.83 $23.19 $22.40 $22.86 $17.87 35,524
2018-11-30 $22.50 $22.81 $22.18 $22.72 $17.76 46,507
2018-11-29 $22.66 $22.78 $22.50 $22.65 $17.71 21,598
2018-11-28 $22.63 $22.76 $22.50 $22.62 $17.68 70,243
2018-11-27 $22.50 $22.69 $22.50 $22.57 $17.64 80,000
2018-11-26 $22.84 $23.18 $22.50 $22.53 $17.61 102,344
2018-11-23 $22.65 $22.77 $22.60 $22.73 $17.77 7,579
2018-11-21 $22.65 $23.06 $22.65 $22.77 $17.80 29,310
2018-11-20 $23.16 $23.18 $22.60 $22.60 $17.67 27,178
2018-11-19 $22.98 $23.38 $22.98 $23.18 $18.12 37,333
2018-11-16 $22.89 $23.44 $22.89 $23.00 $17.98 61,504
2018-11-15 $23.06 $23.40 $22.77 $22.77 $17.80 17,960
2018-11-14 $23.17 $23.53 $23.08 $23.13 $18.08 53,450
2018-11-13 $23.10 $23.61 $23.04 $23.18 $18.12 16,404
2018-11-12 $23.15 $23.15 $22.61 $22.95 $17.94 45,902
2018-11-09 $23.00 $23.10 $22.86 $22.95 $17.94 21,797
2018-11-08 $23.13 $23.57 $23.01 $23.09 $18.05 31,873
2018-11-07 $23.37 $23.80 $23.37 $23.58 $18.10 17,959
2018-11-06 $23.45 $23.91 $23.15 $23.30 $17.89 28,796
2018-11-05 $24.00 $24.10 $23.70 $24.02 $18.44 63,224
2018-11-02 $23.84 $24.10 $23.75 $23.87 $18.33 64,679
2018-11-01 $23.29 $23.94 $23.29 $23.83 $18.30 18,442
2018-10-31 $23.38 $23.49 $23.15 $23.15 $17.77 17,111
2018-10-30 $23.33 $23.43 $23.22 $23.37 $17.94 12,699
2018-10-29 $23.72 $23.97 $23.40 $23.40 $17.97 17,140
2018-10-26 $23.52 $23.70 $23.30 $23.57 $18.10 11,555
2018-10-25 $23.50 $23.97 $23.40 $23.97 $18.40 23,076
2018-10-24 $23.93 $24.25 $23.36 $23.43 $17.99 22,709
2018-10-23 $24.41 $24.41 $23.36 $23.99 $18.42 187,777
2018-10-22 $24.40 $24.99 $23.68 $24.64 $18.92 125,745
2018-10-19 $24.23 $24.42 $23.68 $24.42 $18.75 6,227
2018-10-18 $24.38 $24.38 $23.51 $24.17 $18.56 27,591
2018-10-17 $23.57 $24.40 $23.43 $24.40 $18.73 311,433
2018-10-16 $23.52 $23.64 $23.35 $23.59 $18.11 9,193
2018-10-15 $23.32 $23.50 $23.07 $23.50 $18.04 9,673
2018-10-12 $23.58 $23.90 $23.16 $23.37 $17.94 35,371
2018-10-11 $23.66 $24.03 $23.06 $23.38 $17.95 35,576
2018-10-10 $24.20 $24.47 $23.53 $23.53 $18.06 14,103
2018-10-09 $24.61 $24.94 $24.25 $24.29 $18.65 14,060
2018-10-08 $25.01 $25.01 $24.58 $24.73 $18.99 6,260
2018-10-05 $24.83 $25.07 $24.45 $25.07 $19.25 21,400
2018-10-04 $24.78 $25.02 $24.26 $24.98 $19.18 42,641
2018-10-03 $24.81 $24.81 $24.50 $24.68 $18.95 18,440
2018-10-02 $24.75 $25.00 $24.75 $24.79 $19.03 38,500
2018-10-01 $25.00 $25.25 $24.75 $24.75 $19.00 22,096
2018-09-28 $24.80 $25.05 $24.80 $24.90 $19.12 14,577
2018-09-27 $24.85 $24.85 $24.75 $24.75 $19.00 12,198
2018-09-26 $24.85 $24.95 $24.80 $24.85 $19.08 14,805
2018-09-25 $25.00 $25.00 $24.80 $24.85 $19.08 8,748
2018-09-24 $25.20 $25.20 $24.90 $25.00 $19.19 13,493
2018-09-21 $24.86 $25.25 $24.86 $25.15 $19.31 19,999
2018-09-20 $25.15 $25.15 $24.90 $25.00 $19.19 12,915
2018-09-19 $25.10 $25.15 $24.95 $24.95 $19.16 12,868
2018-09-18 $25.15 $25.20 $24.90 $25.15 $19.31 11,407
2018-09-17 $25.05 $25.20 $25.00 $25.20 $19.35 23,456
2018-09-14 $25.05 $25.19 $24.95 $25.00 $19.19 8,048
2018-09-13 $24.86 $25.05 $24.85 $25.00 $19.19 11,867
2018-09-12 $25.00 $25.15 $24.89 $25.10 $19.27 12,765
2018-09-11 $24.90 $25.10 $24.90 $24.95 $19.16 21,672
2018-09-10 $25.10 $25.20 $24.95 $24.95 $19.16 10,805
2018-09-07 $25.16 $25.16 $25.00 $25.00 $19.19 11,634
2018-09-06 $25.55 $25.55 $25.10 $25.10 $19.27 16,001
2018-09-05 $25.55 $25.55 $25.28 $25.40 $19.50 13,161
2018-09-04 $25.65 $25.65 $25.26 $25.55 $19.62 36,524
2018-08-31 $25.45 $25.85 $25.35 $25.60 $19.65 36,613
2018-08-30 $25.35 $25.70 $25.25 $25.55 $19.62 26,376
2018-08-29 $25.55 $25.55 $25.24 $25.40 $19.50 19,506
2018-08-28 $25.80 $25.85 $25.45 $25.55 $19.62 67,495
2018-08-27 $25.60 $25.84 $25.50 $25.70 $19.73 38,299
2018-08-24 $25.60 $25.68 $25.40 $25.60 $19.65 24,157
2018-08-23 $25.55 $25.70 $25.35 $25.45 $19.54 35,731
2018-08-22 $25.50 $25.70 $25.39 $25.70 $19.73 27,234
2018-08-21 $25.65 $26.10 $25.26 $25.50 $19.58 15,044
2018-08-20 $25.50 $25.90 $25.05 $25.60 $19.65 20,783
2018-08-17 $25.25 $25.55 $25.25 $25.55 $19.62 15,263
2018-08-16 $26.05 $26.05 $25.10 $25.25 $19.39 65,616
2018-08-15 $26.25 $26.46 $25.71 $26.00 $19.96 35,377
2018-08-14 $26.45 $26.65 $26.31 $26.40 $20.27 23,006
2018-08-13 $26.70 $26.80 $26.20 $26.45 $20.31 29,649
2018-08-10 $26.40 $26.90 $26.38 $26.90 $20.65 31,276
2018-08-09 $26.40 $26.65 $26.10 $26.50 $20.35 81,099
2018-08-08 $27.30 $27.30 $26.55 $26.80 $20.26 46,188
2018-08-07 $27.50 $27.65 $27.30 $27.35 $20.68 24,894
2018-08-06 $27.75 $27.75 $27.40 $27.45 $20.75 23,312
2018-08-03 $27.50 $27.75 $27.50 $27.75 $20.98 29,854
2018-08-02 $26.35 $27.70 $26.15 $27.60 $20.87 55,561
2018-08-01 $26.45 $27.45 $26.20 $27.15 $20.53 65,556
2018-07-31 $25.40 $26.45 $25.40 $26.45 $20.00 86,897
2018-07-30 $25.00 $25.40 $24.70 $25.35 $19.17 72,133
2018-07-27 $24.80 $24.80 $24.50 $24.75 $18.71 243,553
2018-07-26 $24.60 $24.80 $24.50 $24.80 $18.75 251,049
2018-07-25 $24.70 $24.70 $24.60 $24.60 $18.60 25,444
2018-07-24 $24.75 $24.75 $24.55 $24.75 $18.71 14,493
2018-07-23 $24.65 $24.65 $24.50 $24.50 $18.52 26,588
2018-07-20 $24.75 $24.75 $24.55 $24.65 $18.64 39,128
2018-07-19 $24.60 $24.80 $24.50 $24.80 $18.75 11,224
2018-07-18 $24.65 $24.65 $24.50 $24.55 $18.56 19,191
2018-07-17 $24.50 $24.78 $24.50 $24.75 $18.71 24,745
2018-07-16 $24.55 $24.55 $24.50 $24.50 $18.52 26,423
2018-07-13 $24.55 $24.60 $24.50 $24.55 $18.56 15,484
2018-07-12 $24.50 $24.55 $24.49 $24.50 $18.52 15,470
2018-07-11 $24.76 $24.80 $24.50 $24.50 $18.52 17,110
2018-07-10 $24.70 $24.90 $24.60 $24.80 $18.75 42,400
2018-07-09 $24.55 $24.80 $24.55 $24.75 $18.71 33,756
2018-07-06 $24.55 $24.80 $24.45 $24.55 $18.56 14,796
2018-07-05 $24.85 $24.95 $24.60 $24.60 $18.60 10,458
2018-07-03 $24.60 $24.90 $24.60 $24.85 $18.79 23,422
2018-07-02 $24.50 $24.63 $24.35 $24.55 $18.56 44,824
2018-06-29 $24.50 $24.69 $24.35 $24.50 $18.52 13,924
2018-06-28 $24.35 $24.60 $23.90 $24.55 $18.56 68,254
2018-06-27 $24.43 $24.55 $24.40 $24.40 $18.45 36,655
2018-06-26 $24.70 $24.95 $24.45 $24.50 $18.52 103,789
2018-06-25 $24.75 $24.85 $24.40 $24.55 $18.56 32,789
2018-06-22 $24.70 $24.80 $24.25 $24.70 $18.68 69,411
2018-06-21 $24.95 $25.15 $24.45 $24.55 $18.56 92,828
2018-06-20 $24.95 $25.35 $24.70 $24.85 $18.79 153,187
2018-06-19 $24.65 $24.95 $24.45 $24.85 $18.79 90,308
2018-06-18 $24.90 $24.95 $24.55 $24.70 $18.68 59,784
2018-06-15 $24.85 $25.05 $24.65 $24.75 $18.71 158,871
2018-06-14 $24.70 $25.20 $24.70 $24.90 $18.83 79,149
2018-06-13 $24.90 $25.10 $24.55 $24.70 $18.68 106,421
2018-06-12 $24.35 $24.95 $24.35 $24.90 $18.83 125,990
2018-06-11 $24.10 $24.65 $23.90 $24.40 $18.45 473,594
2018-06-08 $24.60 $24.70 $23.95 $24.05 $18.18 85,364
2018-06-07 $24.10 $24.55 $24.10 $24.55 $18.56 188,739
2018-06-06 $23.90 $24.23 $23.90 $24.20 $18.30 39,594
2018-06-05 $23.55 $24.23 $23.55 $23.80 $17.99 98,162
2018-06-04 $23.40 $23.75 $22.70 $23.75 $17.96 84,158
2018-06-01 $23.35 $23.70 $23.00 $23.20 $17.54 102,865
2018-05-31 $23.20 $23.50 $23.10 $23.25 $17.58 83,053
2018-05-30 $23.25 $23.30 $23.00 $23.25 $17.58 60,234
2018-05-29 $23.00 $23.23 $22.80 $23.20 $17.54 619,898
2018-05-25 $22.50 $23.25 $22.45 $23.10 $17.47 200,077
2018-05-24 $22.85 $22.95 $22.45 $22.50 $17.01 18,682
2018-05-23 $22.95 $23.05 $22.80 $22.85 $17.28 15,168
2018-05-22 $23.00 $23.05 $22.90 $23.00 $17.39 10,796
2018-05-21 $22.90 $23.05 $22.73 $23.00 $17.39 60,964
2018-05-18 $22.60 $22.70 $22.58 $22.65 $17.13 9,564
2018-05-17 $22.25 $22.60 $22.25 $22.50 $17.01 53,169
2018-05-16 $22.50 $22.55 $22.10 $22.35 $16.90 38,846
2018-05-15 $22.45 $22.50 $22.25 $22.40 $16.94 39,175
2018-05-14 $22.10 $22.50 $22.05 $22.45 $16.97 64,393
2018-05-11 $22.20 $22.20 $22.00 $22.10 $16.71 61,593
2018-05-10 $21.90 $22.23 $21.83 $22.05 $16.67 87,636
2018-05-09 $21.95 $22.00 $21.75 $21.85 $16.52 48,568
2018-05-08 $22.15 $22.35 $22.10 $22.10 $16.41 31,218
2018-05-07 $22.40 $22.40 $22.15 $22.20 $16.49 91,252
2018-05-04 $22.15 $22.40 $22.08 $22.35 $16.60 31,094
2018-05-03 $22.50 $22.60 $22.10 $22.35 $16.60 21,377
2018-05-02 $22.60 $22.95 $22.40 $22.70 $16.86 55,444
2018-05-01 $22.60 $22.70 $22.00 $22.45 $16.67 61,490
2018-04-30 $22.50 $22.70 $22.40 $22.55 $16.74 63,236
2018-04-27 $22.65 $22.75 $22.55 $22.55 $16.74 9,352
2018-04-26 $22.60 $22.73 $22.30 $22.60 $16.78 40,599
2018-04-25 $22.55 $22.75 $22.35 $22.65 $16.82 70,027
2018-04-24 $23.50 $23.50 $22.55 $22.60 $16.78 38,500
2018-04-23 $23.45 $23.55 $23.30 $23.45 $17.41 24,776
2018-04-20 $23.20 $23.40 $23.15 $23.35 $17.34 19,516
2018-04-19 $23.20 $23.45 $23.13 $23.25 $17.26 19,828
2018-04-18 $23.45 $23.45 $23.20 $23.25 $17.26 55,300
2018-04-17 $23.55 $23.65 $23.10 $23.40 $17.38 108,966
2018-04-16 $23.25 $23.55 $23.20 $23.40 $17.38 20,369
2018-04-13 $23.10 $23.25 $23.10 $23.25 $17.26 80,917
2018-04-12 $23.05 $23.20 $22.95 $23.10 $17.15 17,897
2018-04-11 $22.85 $23.10 $22.85 $22.95 $17.04 44,916
2018-04-10 $22.55 $23.20 $22.55 $22.85 $16.97 110,625
2018-04-09 $21.90 $22.60 $21.85 $22.45 $16.67 122,496
2018-04-06 $21.90 $22.13 $21.80 $21.90 $16.26 31,920
2018-04-05 $22.20 $22.25 $21.75 $22.00 $16.34 127,338
2018-04-04 $22.10 $22.13 $22.00 $22.05 $16.37 32,048
2018-04-03 $22.20 $22.42 $22.10 $22.10 $16.41 87,602
2018-04-02 $22.40 $22.55 $22.15 $22.25 $16.52 17,074
2018-03-29 $22.50 $22.69 $22.20 $22.35 $16.60 39,738
2018-03-28 $22.55 $22.65 $22.23 $22.40 $16.63 54,189
2018-03-27 $22.60 $22.80 $22.50 $22.55 $16.74 30,719
2018-03-26 $22.70 $22.85 $22.60 $22.60 $16.78 29,113
2018-03-23 $22.70 $22.70 $22.65 $22.70 $16.86 47,809
2018-03-22 $23.00 $23.15 $22.35 $22.80 $16.93 35,080
2018-03-21 $23.05 $23.10 $23.00 $23.00 $17.08 18,351
2018-03-20 $23.15 $23.37 $23.00 $23.00 $17.08 26,632
2018-03-19 $23.30 $23.40 $23.00 $23.20 $17.23 95,904
2018-03-16 $22.95 $23.45 $22.85 $23.35 $17.34 76,257
2018-03-15 $23.20 $23.30 $22.95 $23.00 $17.08 162,055
2018-03-14 $23.00 $23.55 $22.95 $23.10 $17.15 28,970
2018-03-13 $23.10 $23.35 $22.95 $22.95 $17.04 198,458
2018-03-12 $22.45 $23.20 $22.45 $23.00 $17.08 103,365
2018-03-09 $23.03 $23.30 $22.35 $22.45 $16.67 57,503
2018-03-08 $23.25 $23.30 $22.84 $22.85 $16.97 19,538
2018-03-07 $23.25 $23.30 $23.05 $23.05 $17.12 68,883
2018-03-06 $23.10 $23.30 $23.05 $23.25 $17.26 88,671
2018-03-05 $22.75 $23.20 $22.75 $23.10 $17.15 74,645
2018-03-02 $22.85 $22.95 $22.50 $22.85 $16.97 21,987
2018-03-01 $22.70 $23.20 $22.50 $22.85 $16.97 29,147
2018-02-28 $23.55 $23.65 $22.55 $22.55 $16.74 78,262
2018-02-27 $23.60 $24.00 $23.55 $23.55 $17.49 61,202
2018-02-26 $23.45 $23.73 $23.45 $23.65 $17.56 27,381
2018-02-23 $23.20 $23.55 $23.06 $23.40 $17.38 33,124
2018-02-22 $23.10 $23.35 $22.90 $22.95 $17.04 123,765
2018-02-21 $22.90 $23.15 $22.90 $23.15 $17.19 75,606
2018-02-20 $22.95 $23.55 $22.81 $22.95 $17.04 45,865
2018-02-16 $23.55 $23.60 $22.90 $23.10 $17.15 34,218
2018-02-15 $23.55 $23.75 $23.40 $23.50 $17.45 17,158
2018-02-14 $22.90 $24.85 $22.90 $23.30 $17.30 47,970
2018-02-13 $22.85 $23.20 $22.85 $23.00 $17.08 44,252
2018-02-12 $22.70 $23.00 $22.66 $22.85 $16.97 25,014
2018-02-09 $22.95 $23.15 $22.51 $22.80 $16.93 46,025
2018-02-08 $23.35 $23.35 $22.90 $22.95 $17.04 27,628
2018-02-07 $23.00 $23.54 $23.00 $23.25 $17.26 53,568
2018-02-06 $23.25 $23.65 $23.00 $23.25 $16.98 73,968
2018-02-05 $24.00 $24.00 $23.35 $23.40 $17.09 82,828
2018-02-02 $23.80 $24.15 $23.66 $24.05 $17.57 48,007
2018-02-01 $24.20 $24.44 $23.95 $23.95 $17.49 35,648
2018-01-31 $24.03 $24.20 $23.90 $24.20 $17.68 427,826
2018-01-30 $24.05 $24.20 $23.85 $24.00 $17.53 74,837
2018-01-29 $24.20 $24.73 $23.60 $24.20 $17.68 77,622
2018-01-26 $24.60 $24.60 $24.10 $24.25 $17.71 34,269
2018-01-25 $24.50 $24.70 $24.45 $24.45 $17.86 17,799
2018-01-24 $24.65 $24.70 $24.35 $24.50 $17.90 25,059
2018-01-23 $24.55 $24.75 $24.50 $24.65 $18.01 36,701
2018-01-22 $24.40 $24.70 $24.40 $24.60 $17.97 54,210
2018-01-19 $24.45 $24.60 $24.20 $24.45 $17.86 87,821
2018-01-18 $24.35 $24.65 $24.35 $24.55 $17.93 24,937
2018-01-17 $24.40 $24.70 $24.25 $24.60 $17.97 169,378
2018-01-16 $25.10 $25.10 $24.27 $24.30 $17.75 63,727
2018-01-12 $24.70 $24.98 $24.60 $24.95 $18.22 35,075
2018-01-11 $24.45 $24.75 $24.40 $24.70 $18.04 29,242
2018-01-10 $24.20 $24.50 $24.10 $24.35 $17.79 23,186
2018-01-09 $24.80 $24.85 $24.25 $24.35 $17.79 60,754
2018-01-08 $24.90 $24.90 $24.71 $24.80 $18.11 50,508
2018-01-05 $24.85 $25.06 $24.77 $24.80 $18.11 31,487
2018-01-04 $25.05 $25.20 $24.85 $24.85 $18.15 84,461
2018-01-03 $25.05 $25.20 $24.95 $25.05 $18.30 111,822
2018-01-02 $25.10 $25.35 $24.95 $25.05 $18.30 100,636
2017-12-29 $24.50 $25.20 $24.50 $24.95 $18.22 319,763
2017-12-28 $23.65 $25.10 $23.55 $24.50 $17.90 302,716
2017-12-27 $23.40 $23.65 $23.33 $23.60 $17.24 49,811
2017-12-26 $23.55 $23.60 $23.40 $23.45 $17.13 54,960
2017-12-22 $23.60 $23.60 $23.25 $23.50 $17.17 112,461
2017-12-21 $23.60 $23.60 $23.30 $23.55 $17.20 85,578
2017-12-20 $23.80 $23.87 $23.65 $23.65 $17.27 105,477
2017-12-19 $23.60 $23.95 $23.50 $23.80 $17.38 102,882
2017-12-18 $23.15 $24.00 $22.95 $23.80 $17.38 231,641
2017-12-15 $23.45 $23.65 $23.20 $23.55 $17.20 150,610
2017-12-14 $23.60 $23.68 $23.25 $23.45 $17.13 118,394
2017-12-13 $23.40 $23.50 $23.35 $23.40 $17.09 103,034
2017-12-12 $23.35 $23.45 $23.15 $23.40 $17.09 125,830
2017-12-11 $22.80 $23.30 $22.80 $23.25 $16.98 62,548
2017-12-08 $22.80 $22.80 $22.41 $22.80 $16.65 134,049
2017-12-07 $22.50 $22.85 $22.45 $22.65 $16.54 151,382
2017-12-06 $22.20 $22.50 $21.85 $22.50 $16.43 168,888
2017-12-05 $22.40 $22.50 $22.25 $22.40 $16.36 100,235
2017-12-04 $22.50 $22.50 $22.00 $22.15 $16.18 57,868
2017-12-01 $22.05 $22.40 $21.80 $22.35 $16.33 135,396
2017-11-30 $22.00 $22.25 $21.90 $22.00 $16.07 118,716
2017-11-29 $22.00 $22.05 $21.65 $21.70 $15.85 68,045
2017-11-28 $21.90 $22.25 $21.90 $21.90 $16.00 64,181
2017-11-27 $22.05 $22.45 $21.62 $22.00 $16.07 63,288
2017-11-24 $21.65 $22.05 $21.65 $22.00 $16.07 18,210
2017-11-22 $21.45 $21.70 $21.40 $21.70 $15.85 30,655
2017-11-21 $21.58 $21.58 $21.35 $21.40 $15.63 60,886
2017-11-20 $21.35 $21.55 $21.35 $21.43 $15.65 30,139
2017-11-17 $21.30 $21.45 $21.30 $21.45 $15.67 18,189
2017-11-16 $21.30 $21.55 $21.25 $21.30 $15.56 42,749
2017-11-15 $21.40 $21.45 $21.10 $21.30 $15.56 43,313
2017-11-14 $21.60 $21.63 $21.28 $21.40 $15.63 53,446
2017-11-13 $21.80 $21.95 $21.60 $21.65 $15.81 64,912
2017-11-10 $22.40 $22.55 $22.00 $22.05 $15.83 95,339
2017-11-09 $22.75 $22.95 $22.15 $22.45 $16.12 59,086
2017-11-08 $22.75 $22.80 $22.25 $22.70 $16.30 96,955
2017-11-07 $22.90 $22.90 $22.45 $22.65 $16.26 46,739
2017-11-06 $22.60 $22.60 $22.30 $22.40 $16.08 43,807
2017-11-03 $22.55 $22.60 $22.40 $22.40 $16.08 16,392
2017-11-02 $22.50 $22.50 $22.29 $22.35 $16.05 22,569
2017-11-01 $22.20 $22.50 $22.13 $22.40 $16.08 117,823
2017-10-31 $22.45 $22.65 $22.20 $22.25 $15.97 49,849
2017-10-30 $22.25 $22.65 $22.25 $22.45 $16.12 53,027
2017-10-27 $22.35 $22.60 $22.20 $22.35 $16.05 29,875
2017-10-26 $22.35 $22.53 $22.20 $22.20 $15.94 32,820
2017-10-25 $22.70 $22.75 $22.20 $22.20 $15.94 74,239
2017-10-24 $22.65 $22.84 $22.50 $22.50 $16.15 46,738
2017-10-23 $22.80 $22.90 $22.50 $22.65 $16.26 49,871
2017-10-20 $23.15 $23.30 $22.90 $22.90 $16.44 41,326
2017-10-19 $23.10 $23.30 $22.81 $23.10 $16.59 103,455
2017-10-18 $22.85 $23.25 $22.75 $23.15 $16.62 65,922
2017-10-17 $22.85 $22.90 $22.65 $22.85 $16.41 16,490
2017-10-16 $22.30 $22.90 $22.30 $22.80 $16.37 67,289
2017-10-13 $22.60 $22.65 $22.25 $22.35 $16.05 70,072
2017-10-12 $22.55 $22.69 $22.35 $22.50 $16.15 96,690
2017-10-11 $22.65 $22.85 $22.55 $22.85 $16.41 40,625
2017-10-10 $22.60 $22.84 $22.35 $22.50 $16.15 17,206
2017-10-09 $22.65 $22.75 $22.45 $22.65 $16.26 32,534
2017-10-06 $22.45 $23.00 $22.45 $22.85 $16.41 80,851
2017-10-05 $22.40 $23.05 $22.25 $22.45 $16.12 145,287
2017-10-04 $22.30 $22.40 $22.20 $22.20 $15.94 84,739
2017-10-03 $22.40 $22.50 $22.30 $22.30 $16.01 72,296
2017-10-02 $22.85 $22.85 $22.20 $22.40 $16.08 268,745
2017-09-29 $22.35 $22.98 $22.30 $22.70 $16.30 340,856
2017-09-28 $22.20 $22.50 $22.15 $22.45 $16.12 317,506
2017-09-27 $21.85 $22.45 $21.70 $22.00 $15.80 1,797,100
2017-09-26 $23.94 $24.15 $23.86 $24.10 $17.30 15,897
2017-09-25 $23.75 $24.05 $23.75 $23.95 $17.20 11,617
2017-09-22 $24.20 $24.20 $23.65 $23.95 $17.20 19,445
2017-09-21 $23.75 $24.05 $23.70 $23.95 $17.20 9,187
2017-09-20 $23.75 $23.90 $23.70 $23.90 $17.16 4,632
2017-09-19 $23.90 $24.00 $23.80 $23.95 $17.20 3,658
2017-09-18 $23.60 $23.90 $23.55 $23.90 $17.16 63,416
2017-09-15 $23.65 $24.00 $23.65 $23.70 $17.02 8,466
2017-09-14 $23.85 $24.10 $23.60 $23.75 $17.05 21,629
2017-09-13 $24.00 $24.05 $23.85 $23.85 $17.12 7,489
2017-09-12 $24.00 $24.00 $23.65 $23.85 $17.12 11,118
2017-09-11 $24.25 $24.25 $23.75 $23.95 $17.20 22,212
2017-09-08 $23.61 $24.10 $23.60 $23.95 $17.20 10,235
2017-09-07 $24.00 $24.00 $23.56 $23.65 $16.98 41,123
2017-09-06 $23.75 $24.10 $23.70 $23.95 $17.20 12,100
2017-09-05 $24.00 $24.10 $23.65 $23.75 $17.05 23,000
2017-09-01 $23.85 $24.30 $23.65 $24.10 $17.30 29,254
2017-08-31 $23.90 $24.02 $23.75 $23.95 $17.20 3,849
2017-08-30 $24.15 $24.15 $23.65 $23.90 $17.16 8,491
2017-08-29 $24.05 $24.05 $23.65 $24.00 $17.23 13,652
2017-08-28 $24.05 $24.05 $23.80 $23.95 $17.20 14,841
2017-08-25 $23.65 $24.15 $23.45 $23.85 $17.12 20,285
2017-08-24 $23.64 $23.75 $23.25 $23.65 $16.98 14,951
2017-08-23 $23.40 $23.65 $23.30 $23.50 $16.87 13,674
2017-08-22 $23.50 $23.70 $23.05 $23.60 $16.94 26,988
2017-08-21 $23.20 $23.60 $23.20 $23.50 $16.87 18,942
2017-08-18 $22.90 $23.35 $22.85 $23.20 $16.66 27,576
2017-08-17 $23.50 $23.67 $22.95 $22.95 $16.48 25,705
2017-08-16 $23.80 $23.81 $23.50 $23.75 $17.05 11,325
2017-08-15 $24.00 $24.00 $23.50 $23.90 $17.16 38,786
2017-08-14 $24.45 $24.45 $23.50 $23.50 $16.87 10,723
2017-08-11 $23.90 $24.35 $23.35 $24.30 $17.45 66,228
2017-08-10 $24.35 $24.35 $23.75 $24.20 $17.12 27,161
2017-08-09 $24.55 $24.70 $24.45 $24.55 $17.37 12,478
2017-08-08 $25.40 $25.55 $24.60 $24.75 $17.51 17,370
2017-08-07 $25.10 $25.43 $25.00 $25.15 $17.79 30,989
2017-08-04 $24.95 $25.20 $24.95 $25.10 $17.75 10,672
2017-08-03 $24.75 $25.23 $24.75 $25.00 $17.68 10,176
2017-08-02 $24.80 $25.40 $24.80 $25.35 $17.93 7,192
2017-08-01 $24.65 $25.15 $24.65 $25.15 $17.79 13,615
2017-07-31 $24.85 $25.15 $24.68 $24.80 $17.54 10,096
2017-07-28 $24.65 $24.80 $24.65 $24.75 $17.51 4,710
2017-07-27 $24.60 $24.76 $24.55 $24.65 $17.44 8,401
2017-07-26 $24.90 $24.90 $24.50 $24.60 $17.40 13,494
2017-07-25 $25.40 $25.61 $24.65 $24.70 $17.47 11,423
2017-07-24 $24.85 $25.55 $24.60 $25.40 $17.97 22,592
2017-07-21 $24.55 $24.82 $24.20 $24.75 $17.51 9,046
2017-07-20 $24.40 $24.53 $24.20 $24.25 $17.15 20,775
2017-07-19 $24.75 $24.75 $24.35 $24.40 $17.26 41,110
2017-07-18 $24.80 $24.80 $24.40 $24.50 $17.33 6,820
2017-07-17 $24.65 $25.65 $24.30 $24.85 $17.58 62,896
2017-07-14 $24.30 $24.85 $24.30 $24.55 $17.37 19,550
2017-07-13 $24.75 $24.75 $24.35 $24.35 $17.22 4,872
2017-07-12 $24.02 $25.00 $24.00 $25.00 $17.68 17,642
2017-07-11 $24.15 $24.15 $23.90 $23.90 $16.91 7,099
2017-07-10 $23.85 $24.25 $23.80 $24.10 $17.05 18,889
2017-07-07 $24.15 $24.55 $24.00 $24.40 $17.26 18,453
2017-07-06 $23.55 $24.35 $23.55 $24.30 $17.19 11,850
2017-07-05 $24.10 $24.10 $23.40 $23.70 $16.76 26,070
2017-07-03 $24.65 $24.70 $23.90 $23.90 $16.91 8,918
2017-06-30 $24.35 $25.15 $23.65 $24.75 $17.51 67,427
2017-06-29 $24.25 $24.25 $23.65 $24.10 $17.05 12,254
2017-06-28 $23.70 $24.45 $23.70 $24.20 $17.12 18,855
2017-06-27 $23.35 $23.70 $23.35 $23.55 $16.66 25,002
2017-06-26 $23.33 $23.65 $23.30 $23.30 $16.48 47,490
2017-06-23 $23.40 $23.70 $23.20 $23.30 $16.48 14,623
2017-06-22 $23.65 $23.99 $23.25 $23.40 $16.55 13,840
2017-06-21 $23.70 $24.20 $23.65 $23.95 $16.94 38,036
2017-06-20 $24.10 $24.17 $23.65 $23.65 $16.73 8,292
2017-06-19 $23.85 $24.50 $23.60 $24.20 $17.12 22,963
2017-06-16 $23.85 $24.00 $23.70 $23.70 $16.76 13,508
2017-06-15 $23.85 $24.15 $23.85 $23.85 $16.87 3,887
2017-06-14 $24.25 $24.45 $23.95 $23.95 $16.94 15,062
2017-06-13 $24.30 $24.75 $24.30 $24.55 $17.37 9,901
2017-06-12 $24.45 $24.55 $24.25 $24.25 $17.15 4,521
2017-06-09 $24.85 $24.95 $24.50 $24.60 $17.40 3,308
2017-06-08 $24.95 $25.10 $24.85 $24.90 $17.61 12,989
2017-06-07 $25.05 $25.15 $24.50 $25.05 $17.72 21,356
2017-06-06 $24.35 $25.15 $24.35 $25.15 $17.79 15,468
2017-06-05 $23.80 $24.35 $23.70 $24.15 $17.08 22,849
2017-06-02 $24.00 $24.12 $23.70 $23.75 $16.80 18,005
2017-06-01 $24.15 $24.40 $24.05 $24.05 $17.01 10,845
2017-05-31 $24.00 $24.30 $23.65 $24.30 $17.19 33,764
2017-05-30 $24.55 $24.77 $24.00 $24.10 $17.05 18,499
2017-05-26 $25.00 $25.18 $24.55 $24.60 $17.40 33,087
2017-05-25 $25.05 $25.09 $24.80 $25.00 $17.68 16,957
2017-05-24 $24.85 $25.15 $24.85 $25.10 $17.75 21,180
2017-05-23 $25.00 $25.05 $24.85 $24.85 $17.58 6,081
2017-05-22 $25.20 $25.20 $24.65 $25.00 $17.68 18,887
2017-05-19 $25.10 $25.10 $25.00 $25.00 $17.68 20,239
2017-05-18 $24.75 $25.25 $24.54 $24.90 $17.61 23,154
2017-05-17 $24.95 $25.00 $24.65 $24.70 $17.47 17,007
2017-05-16 $25.05 $25.35 $25.05 $25.15 $17.79 34,350
2017-05-15 $24.90 $25.35 $24.75 $25.15 $17.79 15,697
2017-05-12 $24.85 $25.25 $24.80 $24.80 $17.54 23,672
2017-05-11 $24.75 $25.20 $24.42 $25.20 $17.83 20,125
2017-05-10 $25.20 $25.30 $24.95 $25.10 $17.51 29,447
2017-05-09 $24.95 $25.75 $24.75 $25.20 $17.58 79,822
2017-05-08 $25.05 $25.12 $24.90 $25.00 $17.44 17,594
2017-05-05 $25.10 $25.17 $24.80 $25.05 $17.47 10,592
2017-05-04 $25.20 $25.26 $25.05 $25.05 $17.47 18,629
2017-05-03 $25.40 $25.40 $25.20 $25.40 $17.72 25,351
2017-05-02 $25.61 $25.61 $25.25 $25.45 $17.75 27,614
2017-05-01 $25.40 $25.95 $25.25 $25.95 $18.10 23,629
2017-04-28 $25.45 $25.70 $25.25 $25.30 $17.65 18,367
2017-04-27 $25.50 $25.60 $25.45 $25.45 $17.75 3,018
2017-04-26 $25.50 $25.60 $25.30 $25.45 $17.75 50,809
2017-04-25 $25.69 $25.75 $25.38 $25.55 $17.82 6,836
2017-04-24 $25.15 $25.45 $25.15 $25.35 $17.68 11,804
2017-04-21 $25.35 $25.35 $25.15 $25.15 $17.54 4,090
2017-04-20 $25.35 $25.40 $25.00 $25.30 $17.65 9,914
2017-04-19 $24.45 $25.40 $24.00 $25.40 $17.72 29,949
2017-04-18 $24.80 $24.94 $24.60 $24.60 $17.16 4,370
2017-04-17 $24.75 $25.00 $24.55 $24.75 $17.26 15,555
2017-04-13 $24.75 $24.90 $24.65 $24.85 $17.33 5,137
2017-04-12 $25.10 $25.20 $24.70 $24.75 $17.26 15,066
2017-04-11 $25.00 $25.10 $25.00 $25.00 $17.44 6,045
2017-04-10 $25.15 $25.20 $25.01 $25.10 $17.51 25,766
2017-04-07 $25.15 $25.30 $25.05 $25.10 $17.51 12,217
2017-04-06 $25.35 $25.35 $25.10 $25.15 $17.54 6,771
2017-04-05 $25.20 $25.25 $25.10 $25.10 $17.51 17,956
2017-04-04 $25.18 $25.20 $25.05 $25.15 $17.54 4,694
2017-04-03 $25.10 $25.55 $25.00 $25.40 $17.72 29,844
2017-03-31 $24.60 $25.25 $24.60 $25.15 $17.54 36,667
2017-03-30 $24.55 $24.90 $24.40 $24.90 $17.37 39,804
2017-03-29 $24.60 $24.90 $24.25 $24.30 $16.95 14,268
2017-03-28 $25.05 $25.05 $24.60 $24.60 $17.16 12,032
2017-03-27 $24.80 $25.13 $24.65 $25.05 $17.47 12,340
2017-03-24 $25.05 $25.15 $25.00 $25.10 $17.51 13,626
2017-03-23 $24.85 $25.05 $24.65 $24.95 $17.40 25,008
2017-03-22 $25.15 $25.15 $24.90 $25.05 $17.47 15,523
2017-03-21 $25.30 $25.48 $25.00 $25.15 $17.54 47,251
2017-03-20 $24.70 $25.05 $24.70 $25.05 $17.47 12,719
2017-03-17 $24.75 $24.90 $24.55 $24.65 $17.19 84,101
2017-03-16 $24.95 $25.10 $24.55 $24.75 $17.26 59,961
2017-03-15 $24.50 $24.95 $24.50 $24.95 $17.40 17,231
2017-03-14 $24.55 $24.75 $24.05 $24.50 $17.09 54,946
2017-03-13 $25.00 $25.10 $24.65 $24.70 $17.23 43,875
2017-03-10 $25.50 $25.50 $24.85 $25.15 $17.54 38,107
2017-03-09 $25.60 $25.75 $25.15 $25.25 $17.61 28,521
2017-03-08 $25.60 $25.60 $25.35 $25.50 $17.79 7,518
2017-03-07 $25.65 $25.75 $25.45 $25.50 $17.79 9,522
2017-03-06 $26.00 $26.00 $25.20 $25.55 $17.82 24,284
2017-03-03 $25.88 $26.00 $25.80 $26.00 $18.14 45,414
2017-03-02 $26.15 $26.15 $25.75 $25.90 $18.07 31,769
2017-03-01 $25.25 $26.20 $25.25 $26.05 $18.17 41,029
2017-02-28 $25.05 $25.15 $24.45 $25.15 $17.54 43,764
2017-02-27 $25.20 $25.25 $24.75 $25.25 $17.61 114,129
2017-02-24 $24.45 $25.00 $24.40 $25.00 $17.44 13,043
2017-02-23 $24.90 $24.90 $24.15 $24.50 $17.09 82,664
2017-02-22 $24.95 $25.15 $24.45 $24.70 $17.23 54,116
2017-02-21 $24.70 $25.20 $24.35 $24.85 $17.33 107,800
2017-02-17 $24.50 $24.85 $24.50 $24.75 $17.26 35,462
2017-02-16 $24.65 $24.90 $24.30 $24.60 $17.16 21,491
2017-02-15 $24.70 $24.80 $24.56 $24.70 $17.23 8,357
2017-02-14 $24.80 $25.00 $24.70 $24.75 $17.26 40,480
2017-02-13 $24.85 $24.90 $24.45 $24.75 $17.26 176,709
2017-02-10 $24.60 $24.85 $24.55 $24.60 $17.16 43,853
2017-02-09 $24.60 $24.80 $24.55 $24.55 $17.12 18,184
2017-02-08 $24.70 $24.70 $24.55 $24.65 $17.19 30,214
2017-02-07 $24.80 $24.90 $24.65 $24.70 $17.23 44,801
2017-02-06 $24.90 $24.95 $24.26 $24.90 $17.37 56,317
2017-02-03 $25.60 $25.75 $24.90 $24.95 $17.40 30,920
2017-02-02 $25.90 $26.25 $25.65 $25.75 $17.72 62,952
2017-02-01 $25.35 $25.83 $25.35 $25.75 $17.72 23,130
2017-01-31 $25.25 $25.80 $25.10 $25.25 $17.37 40,563
2017-01-30 $25.00 $25.45 $24.76 $25.30 $17.41 414,817
2017-01-27 $24.40 $25.05 $24.38 $25.00 $17.20 50,703
2017-01-26 $24.60 $25.05 $24.25 $24.55 $16.89 268,763
2017-01-25 $23.65 $24.55 $23.58 $24.35 $16.75 252,490
2017-01-24 $23.35 $24.15 $23.35 $23.45 $16.13 328,208
2017-01-23 $23.55 $23.55 $22.76 $23.35 $16.07 57,009
2017-01-20 $24.80 $25.00 $22.80 $23.20 $15.96 542,900
2017-01-19 $20.70 $21.20 $20.70 $21.15 $14.55 21,110
2017-01-18 $21.05 $21.25 $20.65 $20.65 $14.21 19,374
2017-01-17 $21.15 $21.55 $20.85 $21.40 $14.72 34,930
2017-01-13 $20.91 $21.15 $20.85 $21.10 $14.52 21,889
2017-01-12 $21.20 $21.21 $20.90 $20.95 $14.41 18,856
2017-01-11 $21.15 $21.51 $21.05 $21.05 $14.48 4,974
2017-01-10 $21.65 $21.73 $21.20 $21.20 $14.59 13,246
2017-01-09 $21.50 $21.70 $21.40 $21.65 $14.90 13,976
2017-01-06 $21.05 $21.50 $21.00 $21.50 $14.79 17,826
2017-01-05 $21.70 $21.78 $21.08 $21.10 $14.52 25,286
2017-01-04 $21.65 $21.70 $21.45 $21.70 $14.93 8,356
2017-01-03 $21.70 $22.00 $21.00 $21.55 $14.83 30,097
2016-12-30 $21.50 $21.70 $21.10 $21.65 $14.90 11,363
2016-12-29 $21.00 $21.80 $20.86 $21.35 $14.69 15,200
2016-12-28 $21.20 $21.45 $20.85 $21.05 $14.48 16,546
2016-12-27 $21.75 $21.90 $21.35 $21.35 $14.69 11,522
2016-12-23 $22.00 $22.00 $21.15 $21.80 $15.00 31,632
2016-12-22 $21.15 $22.30 $21.00 $22.25 $15.31 29,533
2016-12-21 $21.50 $21.80 $21.10 $21.25 $14.62 24,200
2016-12-20 $21.10 $21.60 $21.10 $21.60 $14.86 12,523
2016-12-19 $21.45 $21.65 $20.79 $21.00 $14.45 25,300
2016-12-16 $21.70 $21.95 $20.65 $21.80 $15.00 88,111
2016-12-15 $21.60 $23.52 $21.30 $21.80 $15.00 33,451
2016-12-14 $21.65 $21.90 $21.34 $21.50 $14.79 21,146
2016-12-13 $21.05 $21.75 $20.25 $21.65 $14.90 36,953
2016-12-12 $20.95 $21.25 $20.75 $21.10 $14.52 13,859
2016-12-09 $20.30 $20.99 $20.26 $20.75 $14.28 18,152
2016-12-08 $20.35 $20.55 $20.00 $20.15 $13.86 51,810
2016-12-07 $20.15 $20.60 $20.15 $20.50 $14.10 13,086
2016-12-06 $20.70 $20.75 $20.10 $20.15 $13.86 23,248
2016-12-05 $20.70 $21.00 $20.55 $20.70 $14.24 23,601
2016-12-02 $21.05 $21.05 $20.30 $20.70 $14.24 34,462
2016-12-01 $21.05 $21.60 $20.60 $20.80 $14.31 28,989
2016-11-30 $20.65 $21.36 $20.65 $21.00 $14.45 29,063
2016-11-29 $20.50 $20.80 $20.20 $20.55 $14.14 65,206
2016-11-28 $21.05 $21.65 $20.65 $20.65 $14.21 26,077
2016-11-25 $21.45 $21.46 $20.65 $20.80 $14.31 17,292
2016-11-23 $20.65 $21.80 $20.65 $21.55 $14.83 26,240
2016-11-22 $21.35 $21.35 $20.55 $20.70 $14.24 15,789
2016-11-21 $21.50 $21.81 $20.95 $21.05 $14.48 21,388
2016-11-18 $21.00 $21.95 $20.95 $21.35 $14.69 22,529
2016-11-17 $20.95 $21.20 $20.10 $20.95 $14.41 29,570
2016-11-16 $21.90 $21.90 $20.45 $20.75 $14.28 28,337
2016-11-15 $21.65 $22.05 $21.60 $22.00 $15.14 20,518
2016-11-14 $21.85 $21.85 $21.53 $21.80 $15.00 20,242
2016-11-11 $21.60 $21.83 $21.60 $21.70 $14.93 15,466
2016-11-10 $22.05 $22.05 $21.10 $21.65 $14.90 45,487
2016-11-09 $19.70 $22.10 $19.50 $21.90 $15.07 34,486
2016-11-08 $19.95 $20.25 $19.95 $20.05 $13.59 42,066
2016-11-07 $20.15 $20.45 $19.95 $20.05 $13.59 19,644
2016-11-04 $19.85 $20.10 $19.81 $19.95 $13.52 39,878
2016-11-03 $19.75 $20.05 $19.75 $19.90 $13.48 25,930
2016-11-02 $20.80 $20.80 $19.25 $19.90 $13.48 97,521
2016-11-01 $21.20 $22.60 $20.80 $20.85 $14.13 92,914
2016-10-31 $20.95 $21.15 $20.80 $21.10 $14.30 8,649
2016-10-28 $21.10 $21.30 $20.80 $20.95 $14.20 15,136
2016-10-27 $21.20 $21.33 $21.10 $21.10 $14.30 12,887
2016-10-26 $21.75 $21.81 $21.10 $21.15 $14.33 12,105
2016-10-25 $22.45 $22.45 $21.55 $21.65 $14.67 28,367
2016-10-24 $22.60 $22.80 $22.35 $22.35 $15.15 202,163
2016-10-21 $22.47 $22.72 $22.26 $22.53 $15.27 27,653
2016-10-20 $22.98 $23.28 $22.56 $22.68 $15.37 20,033
2016-10-19 $22.82 $23.08 $22.68 $22.89 $15.51 38,335
2016-10-18 $22.99 $23.00 $22.55 $22.78 $15.44 51,754
2016-10-17 $23.02 $23.02 $22.67 $22.82 $15.46 14,099
2016-10-14 $23.11 $23.48 $22.82 $22.98 $15.57 40,085
2016-10-13 $23.00 $23.19 $22.77 $23.08 $15.64 15,392
2016-10-12 $22.59 $23.40 $22.59 $23.12 $15.67 26,502
2016-10-11 $22.34 $22.54 $21.78 $22.41 $15.19 20,279
2016-10-10 $22.25 $22.59 $21.35 $22.36 $15.15 131,659
2016-10-07 $22.50 $22.67 $22.02 $22.11 $14.98 40,236
2016-10-06 $22.25 $22.74 $21.72 $22.31 $15.12 93,978
2016-10-05 $22.48 $22.77 $22.04 $22.37 $15.16 74,408
2016-10-04 $22.97 $23.19 $22.10 $22.53 $15.27 64,326
2016-10-03 $23.00 $23.14 $22.28 $23.02 $15.60 14,805
2016-09-30 $22.48 $23.04 $21.53 $22.84 $15.48 222,679
2016-09-29 $22.27 $22.83 $22.15 $22.25 $15.08 36,901
2016-09-28 $22.10 $22.20 $22.02 $22.19 $15.04 196,234
2016-09-27 $22.42 $22.42 $22.03 $22.03 $14.93 17,019
2016-09-26 $22.24 $22.48 $22.00 $22.35 $15.15 15,649
2016-09-23 $22.24 $22.46 $22.15 $22.34 $15.14 6,270
2016-09-22 $22.77 $22.80 $22.04 $22.09 $14.97 46,868
2016-09-21 $22.17 $22.80 $22.02 $22.48 $15.23 57,834
2016-09-20 $22.70 $22.78 $22.05 $22.05 $14.94 16,182
2016-09-19 $23.30 $23.30 $22.35 $22.44 $15.21 23,308
2016-09-16 $23.13 $23.15 $22.24 $23.04 $15.61 29,757
2016-09-15 $23.80 $23.80 $23.15 $23.22 $15.73 14,870
2016-09-14 $23.00 $23.75 $22.93 $23.64 $16.02 17,244
2016-09-13 $23.33 $23.55 $22.84 $23.17 $15.70 9,583
2016-09-12 $23.57 $23.80 $23.37 $23.46 $15.90 7,614
2016-09-09 $23.19 $23.84 $23.19 $23.57 $15.97 20,081
2016-09-08 $22.92 $23.18 $22.71 $22.96 $15.56 114,935
2016-09-07 $23.45 $23.68 $22.78 $22.81 $15.46 31,752
2016-09-06 $23.89 $23.97 $23.30 $23.38 $15.84 35,632
2016-09-02 $23.30 $23.90 $23.30 $23.90 $16.20 15,045
2016-09-01 $23.16 $23.43 $23.00 $23.40 $15.86 11,857
2016-08-31 $23.13 $23.45 $22.82 $23.27 $15.77 15,888
2016-08-30 $23.22 $23.52 $23.05 $23.28 $15.78 27,851
2016-08-29 $23.47 $23.69 $22.38 $23.42 $15.87 22,948
2016-08-26 $23.72 $23.78 $23.33 $23.57 $15.97 16,763
2016-08-25 $23.00 $23.81 $22.77 $23.81 $16.13 85,089
2016-08-24 $23.61 $23.61 $22.75 $23.17 $15.70 25,201
2016-08-23 $23.80 $23.80 $23.48 $23.73 $16.08 35,347
2016-08-22 $23.40 $23.88 $23.30 $23.56 $15.97 29,419
2016-08-19 $23.20 $23.44 $22.97 $23.40 $15.86 20,325
2016-08-18 $22.98 $23.50 $22.98 $23.44 $15.88 23,007
2016-08-17 $23.19 $23.28 $22.64 $23.00 $15.59 9,234
2016-08-16 $23.23 $23.33 $22.49 $23.20 $15.72 46,277
2016-08-15 $22.81 $23.41 $22.65 $23.34 $15.82 28,516
2016-08-12 $22.96 $23.14 $22.74 $22.97 $15.57 40,686
2016-08-11 $22.04 $23.20 $22.04 $23.16 $15.69 50,556
2016-08-10 $21.37 $22.23 $21.27 $22.00 $14.91 59,897
2016-08-09 $22.07 $22.10 $21.28 $21.40 $14.50 40,849
2016-08-08 $22.66 $22.75 $22.11 $22.16 $15.02 24,743
2016-08-05 $22.50 $22.79 $22.05 $22.75 $15.42 35,191
2016-08-04 $22.25 $22.82 $22.00 $22.77 $15.21 89,022
2016-08-03 $21.66 $22.29 $21.48 $22.12 $14.78 65,861
2016-08-02 $21.92 $22.06 $21.25 $21.77 $14.54 108,803
2016-08-01 $21.66 $22.10 $20.69 $22.05 $14.73 87,720
2016-07-29 $21.65 $22.02 $20.48 $21.86 $14.60 102,835
2016-07-28 $22.40 $22.50 $21.31 $21.35 $14.26 58,206
2016-07-27 $22.75 $22.75 $22.17 $22.35 $14.93 19,755
2016-07-26 $22.45 $23.14 $22.45 $22.72 $15.18 30,508
2016-07-25 $23.43 $23.62 $22.21 $22.43 $14.98 50,569
2016-07-22 $23.53 $23.89 $23.19 $23.43 $15.65 55,333
2016-07-21 $23.70 $23.85 $23.07 $23.59 $15.76 89,643
2016-07-20 $23.32 $23.88 $22.94 $23.80 $15.90 63,533
2016-07-19 $23.59 $23.89 $23.16 $23.25 $15.53 68,259
2016-07-18 $23.74 $24.00 $22.97 $23.71 $15.84 77,826
2016-07-15 $23.35 $23.64 $22.92 $23.57 $15.75 33,405
2016-07-14 $22.81 $23.35 $22.23 $23.20 $15.50 79,859
2016-07-13 $22.39 $22.93 $22.02 $22.86 $15.27 56,489
2016-07-12 $22.48 $22.50 $22.08 $22.35 $14.93 78,289
2016-07-11 $21.78 $22.66 $21.75 $22.21 $14.84 112,820
2016-07-08 $20.71 $21.85 $20.60 $21.68 $14.48 77,471
2016-07-07 $20.47 $20.75 $20.42 $20.59 $13.76 96,594
2016-07-06 $19.85 $20.51 $19.67 $20.44 $13.66 32,670
2016-07-05 $19.98 $20.41 $19.15 $19.99 $13.35 124,098
2016-07-01 $20.07 $20.31 $20.02 $20.21 $13.50 38,130
2016-06-30 $20.05 $20.14 $19.80 $19.98 $13.35 37,585
2016-06-29 $20.44 $20.44 $19.88 $20.10 $13.43 100,015
2016-06-28 $19.05 $20.13 $18.91 $20.06 $13.40 63,697
2016-06-27 $19.87 $20.13 $18.73 $18.83 $12.58 73,334
2016-06-24 $20.25 $20.53 $19.84 $19.88 $13.28 50,714
2016-06-23 $20.29 $20.54 $20.18 $20.48 $13.68 26,340
2016-06-22 $20.60 $20.71 $20.05 $20.07 $13.41 28,689
2016-06-21 $20.50 $20.95 $20.35 $20.74 $13.86 38,364
2016-06-20 $21.57 $21.69 $20.52 $20.58 $13.75 75,509
2016-06-17 $21.51 $21.65 $21.13 $21.48 $14.35 39,239
2016-06-16 $20.74 $21.62 $20.74 $21.50 $14.36 57,611
2016-06-15 $20.95 $20.99 $20.64 $20.84 $13.92 11,231
2016-06-14 $21.10 $21.14 $20.57 $20.83 $13.92 33,805
2016-06-13 $22.21 $22.21 $20.77 $20.86 $13.94 61,150
2016-06-10 $22.17 $22.46 $21.75 $21.95 $14.66 241,484
2016-06-09 $21.98 $22.58 $21.27 $22.28 $14.88 63,396
2016-06-08 $21.89 $22.25 $21.87 $22.18 $14.82 22,153
2016-06-07 $22.56 $22.73 $21.53 $21.92 $14.64 52,923
2016-06-06 $22.58 $22.88 $22.42 $22.74 $15.19 31,173
2016-06-03 $22.85 $22.85 $22.23 $22.37 $14.94 14,492
2016-06-02 $22.99 $23.01 $22.17 $22.86 $15.27 40,120
2016-06-01 $22.54 $23.43 $22.52 $23.02 $15.38 99,951
2016-05-31 $21.65 $23.08 $21.37 $22.99 $15.36 317,669
2016-05-27 $21.02 $21.57 $21.01 $21.39 $14.29 53,040
2016-05-26 $21.44 $21.44 $20.77 $21.10 $14.10 24,962
2016-05-25 $21.20 $21.64 $21.05 $21.36 $14.27 37,326
2016-05-24 $21.20 $21.64 $21.01 $21.15 $14.13 81,534
2016-05-23 $20.74 $21.14 $20.74 $21.02 $14.04 32,125
2016-05-20 $20.55 $20.98 $20.26 $20.70 $13.83 45,615
2016-05-19 $20.32 $20.74 $19.98 $20.52 $13.71 47,274
2016-05-18 $20.41 $20.88 $20.37 $20.37 $13.61 18,782
2016-05-17 $20.02 $20.81 $20.02 $20.48 $13.68 52,493
2016-05-16 $19.84 $20.14 $19.79 $20.02 $13.37 67,837
2016-05-13 $20.14 $20.26 $19.62 $19.79 $13.22 34,265
2016-05-12 $20.51 $21.00 $20.01 $20.23 $13.51 25,831
2016-05-11 $20.92 $20.97 $20.27 $20.42 $13.64 28,361
2016-05-10 $20.85 $21.00 $20.55 $20.84 $13.92 74,538
2016-05-09 $20.69 $20.96 $20.09 $20.84 $13.92 55,359
2016-05-06 $19.34 $20.87 $19.34 $20.66 $13.80 114,794
2016-05-05 $19.21 $19.86 $18.83 $19.70 $12.96 57,039
2016-05-04 $18.84 $19.21 $18.79 $19.17 $12.61 22,642
2016-05-03 $18.54 $19.00 $18.29 $18.93 $12.46 26,656
2016-05-02 $19.24 $19.32 $18.12 $18.21 $11.98 42,741
2016-04-29 $18.36 $19.27 $18.26 $19.14 $12.59 97,249
2016-04-28 $18.00 $18.45 $18.00 $18.26 $12.01 60,018
2016-04-27 $18.68 $18.68 $17.97 $18.12 $11.92 28,366
2016-04-26 $18.27 $18.65 $18.10 $18.41 $12.11 16,052
2016-04-25 $18.22 $18.48 $17.97 $18.23 $11.99 40,952
2016-04-22 $19.09 $19.09 $17.95 $18.11 $11.92 34,981
2016-04-21 $18.77 $19.23 $18.77 $18.97 $12.48 37,641
2016-04-20 $19.11 $19.12 $18.55 $18.55 $12.21 12,232
2016-04-19 $18.56 $19.34 $18.50 $19.02 $12.51 27,907
2016-04-18 $17.95 $18.57 $17.83 $18.54 $12.20 37,197
2016-04-15 $17.65 $17.95 $17.63 $17.88 $11.76 30,929
2016-04-14 $18.04 $18.04 $17.63 $17.65 $11.61 19,099
2016-04-13 $18.07 $18.32 $17.94 $18.00 $11.84 11,146
2016-04-12 $17.91 $18.37 $17.91 $18.04 $11.87 31,592
2016-04-11 $18.27 $18.30 $17.79 $17.89 $11.77 17,399
2016-04-08 $18.25 $18.36 $18.02 $18.22 $11.99 13,373
2016-04-07 $18.44 $18.78 $18.00 $18.14 $11.94 33,493
2016-04-06 $18.09 $18.69 $18.04 $18.44 $12.13 30,740
2016-04-05 $19.18 $19.18 $18.00 $18.00 $11.84 37,754
2016-04-04 $19.70 $20.07 $19.25 $19.35 $12.73 30,134
2016-04-01 $19.62 $19.83 $19.60 $19.80 $13.03 8,359
2016-03-31 $19.98 $20.13 $19.49 $19.70 $12.96 86,380
2016-03-30 $19.90 $20.11 $19.65 $19.89 $13.09 95,490
2016-03-29 $19.18 $19.83 $18.96 $19.83 $13.05 41,247
2016-03-28 $19.19 $19.51 $18.67 $19.05 $12.53 20,672
2016-03-24 $18.25 $19.10 $18.13 $19.05 $12.53 24,189
2016-03-23 $18.84 $18.88 $18.33 $18.37 $12.09 31,539
2016-03-22 $19.34 $19.57 $18.69 $18.80 $12.37 49,564
2016-03-21 $18.43 $19.68 $18.06 $19.50 $12.83 110,681
2016-03-18 $17.67 $18.48 $17.34 $18.23 $11.99 318,829
2016-03-17 $17.28 $17.92 $17.28 $17.59 $11.57 59,487
2016-03-16 $17.01 $17.73 $17.01 $17.28 $11.37 49,520
2016-03-15 $17.03 $17.36 $16.97 $17.00 $11.19 42,414
2016-03-14 $17.34 $17.60 $16.95 $17.07 $11.23 204,871
2016-03-11 $17.55 $17.70 $17.17 $17.32 $11.40 87,091
2016-03-10 $17.91 $17.91 $17.10 $17.46 $11.49 37,444
2016-03-09 $17.52 $18.20 $17.43 $17.75 $11.68 76,510
2016-03-08 $17.58 $17.67 $17.31 $17.43 $11.47 33,714
2016-03-07 $17.70 $18.48 $17.53 $17.61 $11.59 56,751
2016-03-04 $17.52 $17.95 $17.33 $17.61 $11.59 44,540
2016-03-03 $17.55 $17.96 $17.48 $17.49 $11.51 36,215
2016-03-02 $17.00 $17.80 $16.91 $17.58 $11.57 64,281
2016-03-01 $16.90 $17.39 $16.80 $17.12 $11.26 62,574
2016-02-29 $17.06 $17.55 $16.65 $16.71 $10.99 91,272
2016-02-26 $16.47 $17.44 $16.46 $17.20 $11.32 50,739
2016-02-25 $16.65 $16.73 $16.00 $16.39 $10.78 134,165
2016-02-24 $16.50 $16.91 $16.22 $16.49 $10.85 112,358
2016-02-23 $16.69 $16.85 $16.11 $16.64 $10.95 70,119
2016-02-22 $17.06 $17.15 $16.96 $17.03 $11.21 46,565
2016-02-19 $17.10 $17.10 $16.90 $16.91 $11.13 17,370
2016-02-18 $17.19 $17.30 $17.03 $17.07 $11.23 92,558
2016-02-17 $17.50 $17.75 $17.13 $17.29 $11.38 78,467
2016-02-16 $17.52 $17.85 $17.13 $17.35 $11.42 99,430
2016-02-12 $17.05 $17.44 $16.96 $17.01 $11.19 181,333
2016-02-11 $17.84 $17.94 $16.93 $17.03 $11.21 33,445
2016-02-10 $18.38 $18.38 $17.78 $17.91 $11.78 86,647
2016-02-09 $18.14 $18.48 $17.70 $18.23 $11.99 111,676
2016-02-08 $18.86 $18.89 $18.16 $18.48 $11.96 58,338
2016-02-05 $19.34 $19.35 $19.10 $19.10 $12.36 44,223
2016-02-04 $19.33 $19.90 $19.12 $19.51 $12.62 36,082
2016-02-03 $19.23 $19.64 $18.76 $19.36 $12.53 129,245
2016-02-02 $18.85 $19.19 $18.68 $19.16 $12.40 64,598
2016-02-01 $19.10 $19.16 $18.35 $18.78 $12.15 42,138
2016-01-29 $18.66 $19.28 $18.36 $19.10 $12.36 206,369
2016-01-28 $19.15 $19.55 $18.21 $18.48 $11.96 383,685
2016-01-27 $18.97 $19.31 $18.57 $19.06 $12.33 316,891
2016-01-26 $19.21 $19.21 $18.42 $19.09 $12.35 243,939
2016-01-25 $19.00 $19.28 $17.77 $19.06 $12.33 253,214
2016-01-22 $18.92 $19.36 $18.64 $18.84 $12.19 118,355
2016-01-21 $19.89 $20.13 $18.53 $18.60 $12.04 166,569
2016-01-20 $19.53 $19.99 $18.66 $19.70 $12.75 128,106
2016-01-19 $20.00 $20.00 $17.68 $19.62 $12.70 273,907
2016-01-15 $19.50 $19.99 $19.27 $19.52 $12.63 86,828
2016-01-14 $19.82 $20.50 $19.55 $19.85 $12.84 87,655
2016-01-13 $20.70 $20.89 $19.87 $20.06 $12.98 32,259
2016-01-12 $20.45 $20.65 $19.85 $20.51 $13.27 100,164
2016-01-11 $21.53 $21.53 $19.65 $20.40 $13.20 157,691
2016-01-08 $21.20 $21.67 $20.41 $21.44 $13.87 317,120
2016-01-07 $21.75 $21.98 $21.11 $21.14 $13.68 73,743
2016-01-06 $21.53 $22.14 $21.38 $22.08 $14.29 77,443
2016-01-05 $21.26 $22.10 $20.92 $21.87 $14.15 226,208
2016-01-04 $21.81 $22.23 $21.23 $21.32 $13.79 659,210
2015-12-31 $22.46 $22.75 $22.10 $22.18 $14.35 69,448
2015-12-30 $21.71 $22.52 $21.61 $22.25 $14.40 147,912
2015-12-29 $21.33 $21.84 $21.09 $21.78 $14.09 64,886
2015-12-28 $21.09 $21.80 $20.76 $21.31 $13.79 833,958
2015-12-24 $21.12 $21.30 $21.02 $21.13 $13.67 11,032
2015-12-23 $20.90 $21.24 $20.64 $21.15 $13.68 92,085
2015-12-22 $20.59 $20.82 $20.23 $20.69 $13.39 110,486
2015-12-21 $19.75 $20.90 $19.75 $20.40 $13.20 118,447
2015-12-18 $19.15 $19.74 $18.91 $19.55 $12.65 125,816
2015-12-17 $19.64 $19.64 $18.88 $19.32 $12.50 141,094
2015-12-16 $19.32 $19.64 $19.07 $19.44 $12.58 113,069
2015-12-15 $19.20 $19.45 $19.04 $19.25 $12.46 63,945
2015-12-14 $19.08 $19.23 $18.43 $19.16 $12.40 157,727
2015-12-11 $18.90 $19.15 $18.40 $19.01 $12.30 105,817
2015-12-10 $18.85 $19.20 $18.78 $19.01 $12.30 114,547
2015-12-09 $18.09 $19.09 $18.09 $18.93 $12.25 334,850
2015-12-08 $17.46 $18.07 $17.46 $18.01 $11.65 137,302
2015-12-07 $17.65 $17.82 $16.82 $17.73 $11.47 278,635
2015-12-04 $17.92 $18.13 $17.50 $17.98 $11.63 158,210
2015-12-03 $17.04 $17.94 $16.67 $17.85 $11.55 376,506
2015-12-02 $16.33 $17.14 $15.58 $17.13 $11.08 171,277
2015-12-01 $15.62 $16.41 $15.36 $16.34 $10.57 288,350
2015-11-30 $15.85 $15.92 $15.50 $15.58 $10.08 127,206
2015-11-27 $16.00 $16.00 $15.35 $15.75 $10.19 36,020
2015-11-25 $16.05 $16.15 $15.79 $15.99 $10.35 43,160
2015-11-24 $16.18 $16.33 $15.93 $16.01 $10.36 301,857
2015-11-23 $16.00 $16.41 $16.00 $16.18 $10.47 137,484
2015-11-20 $16.20 $16.25 $15.65 $16.00 $10.35 46,627
2015-11-19 $16.36 $16.41 $16.12 $16.23 $10.50 27,508
2015-11-18 $16.37 $16.42 $16.18 $16.28 $10.53 16,586
2015-11-17 $16.35 $16.57 $16.19 $16.35 $10.58 102,798
2015-11-16 $15.92 $16.95 $15.92 $16.25 $10.51 140,573
2015-11-13 $15.60 $16.17 $15.53 $16.10 $10.42 232,062
2015-11-12 $16.17 $16.34 $15.73 $15.75 $10.19 118,149
2015-11-11 $16.39 $16.64 $16.18 $16.34 $10.57 193,886
2015-11-10 $16.78 $16.88 $15.85 $16.28 $10.53 136,754
2015-11-09 $17.09 $17.17 $16.70 $16.97 $10.98 63,834
2015-11-06 $17.56 $17.56 $16.88 $17.09 $11.06 89,988
2015-11-05 $17.81 $18.00 $17.18 $17.49 $11.32 49,636
2015-11-04 $18.21 $18.61 $17.92 $18.01 $11.46 78,991
2015-11-03 $17.99 $18.86 $17.91 $18.40 $11.71 80,932
2015-11-02 $17.93 $18.52 $17.62 $18.35 $11.67 118,358
2015-10-30 $17.47 $18.07 $17.40 $18.07 $11.50 142,290
2015-10-29 $17.19 $17.57 $17.19 $17.49 $11.13 34,791
2015-10-28 $17.29 $17.66 $17.15 $17.33 $11.02 127,724
2015-10-27 $17.53 $17.83 $17.05 $17.11 $10.88 22,999
2015-10-26 $18.10 $18.12 $17.36 $17.47 $11.11 29,928
2015-10-23 $18.21 $18.42 $18.00 $18.24 $11.60 60,350
2015-10-22 $18.49 $18.61 $18.04 $18.15 $11.55 82,702
2015-10-21 $18.51 $18.82 $18.17 $18.24 $11.60 135,684
2015-10-20 $18.50 $18.78 $18.25 $18.38 $11.69 64,764
2015-10-19 $18.24 $18.50 $18.23 $18.38 $11.69 37,401
2015-10-16 $18.24 $18.63 $18.14 $18.28 $11.63 45,481
2015-10-15 $18.30 $18.41 $17.70 $18.38 $11.69 158,597
2015-10-14 $18.27 $18.60 $18.10 $18.35 $11.67 252,528
2015-10-13 $18.20 $18.51 $18.03 $18.33 $11.66 449,260
2015-10-12 $18.17 $18.46 $18.01 $18.09 $11.51 201,459
2015-10-09 $18.38 $18.65 $18.13 $18.30 $11.64 241,406
2015-10-08 $18.06 $18.50 $17.52 $18.26 $11.62 101,655
2015-10-07 $18.34 $18.56 $18.01 $18.43 $11.72 84,943
2015-10-06 $18.39 $18.55 $18.18 $18.45 $11.74 264,841
2015-10-05 $17.25 $18.43 $17.18 $18.27 $11.62 152,166
2015-10-02 $17.28 $18.02 $17.12 $17.27 $10.99 250,817
2015-10-01 $17.43 $18.07 $17.15 $17.64 $11.22 266,213
2015-09-30 $17.66 $17.71 $17.06 $17.50 $11.13 57,331
2015-09-29 $18.19 $18.46 $17.05 $17.38 $11.06 183,634
2015-09-28 $19.28 $19.28 $18.18 $18.26 $11.62 56,339
2015-09-25 $19.19 $19.25 $18.48 $18.96 $12.06 107,199
2015-09-24 $18.51 $19.23 $18.25 $19.10 $12.15 312,160
2015-09-23 $20.14 $20.22 $18.59 $18.70 $11.90 589,012
2015-09-22 $20.13 $20.45 $19.57 $19.94 $12.68 584,647
2015-09-21 $18.43 $21.49 $18.43 $20.54 $13.07 368,680
2015-09-18 $18.52 $18.97 $18.00 $18.74 $11.92 238,204
2015-09-17 $18.65 $19.21 $18.02 $18.54 $11.79 199,459
2015-09-16 $18.33 $18.66 $17.88 $18.48 $11.76 95,178
2015-09-15 $18.13 $19.00 $18.13 $18.34 $11.67 115,759
2015-09-14 $18.63 $18.94 $17.94 $18.51 $11.78 178,380
2015-09-11 $18.55 $19.16 $18.25 $18.46 $11.74 168,916
2015-09-10 $18.87 $19.37 $18.55 $18.60 $11.83 55,482
2015-09-09 $19.57 $19.61 $18.52 $18.66 $11.87 79,119
2015-09-08 $19.23 $19.83 $19.00 $19.18 $12.20 74,923
2015-09-04 $19.19 $19.87 $18.87 $19.26 $12.25 41,227
2015-09-03 $19.31 $19.51 $18.60 $19.45 $12.37 47,607
2015-09-02 $18.15 $18.99 $18.15 $18.99 $12.08 20,526
2015-09-01 $18.77 $20.42 $18.40 $18.66 $11.87 290,507
2015-08-31 $19.60 $19.63 $18.85 $19.53 $12.42 85,050
2015-08-28 $18.64 $19.23 $18.43 $19.12 $12.16 61,859
2015-08-27 $18.88 $19.62 $18.33 $18.82 $11.97 57,228
2015-08-26 $18.46 $18.60 $18.02 $18.60 $11.83 94,987
2015-08-25 $20.99 $20.99 $17.71 $18.16 $11.55 251,805
2015-08-24 $14.05 $18.12 $14.05 $17.88 $11.37 188,483
2015-08-21 $18.85 $19.00 $18.11 $18.18 $11.57 32,232
2015-08-20 $19.05 $19.24 $18.49 $19.01 $12.09 62,618
2015-08-19 $19.60 $19.61 $19.30 $19.36 $12.32 16,614
2015-08-18 $19.82 $19.82 $19.34 $19.45 $12.37 22,138
2015-08-17 $19.92 $20.32 $19.26 $19.63 $12.49 384,914
2015-08-14 $19.60 $20.25 $19.40 $19.85 $12.63 92,477
2015-08-13 $19.70 $19.92 $19.33 $19.53 $12.42 30,770
2015-08-12 $19.80 $20.16 $19.76 $19.78 $12.58 38,837
2015-08-11 $20.38 $20.65 $19.86 $20.00 $12.72 56,115
2015-08-10 $20.75 $21.01 $20.29 $20.56 $12.89 103,618
2015-08-07 $20.71 $20.90 $20.61 $20.75 $13.01 44,191
2015-08-06 $20.85 $21.00 $20.55 $20.66 $12.95 99,072
2015-08-05 $21.00 $21.28 $20.41 $21.00 $13.17 94,832
2015-08-04 $21.21 $21.58 $21.07 $21.11 $13.24 28,082
2015-08-03 $21.33 $21.45 $21.02 $21.43 $13.44 85,116
2015-07-31 $21.87 $21.87 $21.00 $21.40 $13.42 137,467
2015-07-30 $21.68 $21.91 $21.51 $21.58 $13.53 126,248
2015-07-29 $21.83 $22.01 $21.45 $21.80 $13.67 181,740
2015-07-28 $21.81 $21.86 $21.29 $21.61 $13.55 38,205
2015-07-27 $21.71 $22.13 $21.24 $21.51 $13.49 33,878
2015-07-24 $22.83 $23.30 $21.55 $21.92 $13.74 55,190
2015-07-23 $23.59 $23.59 $22.06 $22.94 $14.38 67,529
2015-07-22 $23.71 $23.74 $23.01 $23.30 $14.61 202,001
2015-07-21 $23.35 $23.89 $23.11 $23.70 $14.86 49,944
2015-07-20 $24.00 $24.08 $23.00 $23.41 $14.68 115,684
2015-07-17 $24.14 $24.66 $23.80 $24.03 $15.07 44,589
2015-07-16 $24.30 $24.30 $23.75 $24.00 $15.05 54,296
2015-07-15 $24.07 $24.35 $23.55 $24.00 $15.05 165,199
2015-07-14 $24.41 $24.44 $23.97 $24.06 $15.09 31,680
2015-07-13 $24.40 $24.66 $24.10 $24.47 $15.34 74,829
2015-07-10 $23.98 $24.44 $23.65 $24.11 $15.12 37,172
2015-07-09 $23.84 $24.59 $23.55 $23.80 $14.92 220,614
2015-07-08 $23.85 $23.85 $22.02 $23.50 $14.74 65,800
2015-07-07 $23.37 $23.49 $22.87 $23.42 $14.69 47,233
2015-07-06 $22.86 $23.56 $22.06 $23.20 $14.55 85,480
2015-07-02 $23.40 $23.40 $22.00 $22.56 $14.15 30,576
2015-07-01 $21.91 $23.40 $21.68 $23.26 $14.58 65,397
2015-06-30 $21.22 $21.94 $21.03 $21.75 $13.64 344,933
2015-06-29 $21.03 $21.25 $21.03 $21.20 $13.29 53,778
2015-06-26 $21.21 $21.39 $21.03 $21.34 $13.38 56,777
2015-06-25 $21.59 $21.59 $21.00 $21.18 $13.28 27,126
2015-06-24 $21.56 $21.80 $21.21 $21.46 $13.46 30,853
2015-06-23 $21.15 $21.53 $21.02 $21.39 $13.41 37,723
2015-06-22 $21.42 $21.42 $20.79 $21.14 $13.26 24,513
2015-06-19 $21.01 $21.45 $21.01 $21.15 $13.26 43,383
2015-06-18 $21.36 $21.36 $20.66 $20.81 $13.05 85,670
2015-06-17 $21.60 $21.64 $20.91 $21.04 $13.19 19,443
2015-06-16 $21.30 $21.81 $21.27 $21.50 $13.48 54,680
2015-06-15 $21.59 $21.71 $21.27 $21.37 $13.40 58,644
2015-06-12 $22.00 $22.23 $21.55 $21.85 $13.70 77,111
2015-06-11 $22.26 $22.60 $21.80 $22.18 $13.91 130,610
2015-06-10 $22.01 $22.48 $21.18 $22.44 $14.07 73,342
2015-06-09 $22.59 $22.59 $21.51 $22.12 $13.87 57,570
2015-06-08 $22.41 $22.68 $21.74 $22.66 $14.21 112,660
2015-06-05 $22.50 $22.75 $22.00 $22.63 $14.19 38,517
2015-06-04 $22.61 $23.02 $22.35 $22.58 $14.16 54,327
2015-06-03 $22.68 $22.91 $21.95 $22.67 $14.21 84,492
2015-06-02 $22.26 $22.90 $22.25 $22.68 $14.22 117,336
2015-06-01 $21.77 $22.97 $21.52 $22.26 $13.96 99,219
2015-05-29 $21.82 $22.17 $21.65 $21.84 $13.69 108,976
2015-05-28 $22.15 $22.17 $21.55 $21.70 $13.61 12,385
2015-05-27 $21.99 $22.23 $21.69 $22.15 $13.89 54,142
2015-05-26 $20.90 $22.02 $20.73 $21.88 $13.72 181,978
2015-05-22 $21.70 $21.70 $21.10 $21.44 $13.44 55,033
2015-05-21 $21.53 $21.86 $21.36 $21.67 $13.59 77,074
2015-05-20 $22.13 $22.13 $21.23 $21.52 $13.49 104,291
2015-05-19 $21.01 $21.98 $21.01 $21.81 $13.68 315,118
2015-05-18 $19.95 $21.72 $19.21 $20.97 $13.15 453,381
2015-05-15 $19.58 $19.61 $19.05 $19.21 $12.05 113,839
2015-05-14 $19.20 $19.79 $19.20 $19.38 $12.15 84,742
2015-05-13 $19.66 $20.08 $18.86 $19.35 $12.13 207,846
2015-05-12 $20.14 $20.27 $19.37 $19.67 $12.33 254,676
2015-05-11 $20.51 $20.98 $20.02 $20.28 $12.72 162,371
2015-05-08 $20.99 $21.73 $20.07 $20.30 $12.73 383,079
2015-05-07 $21.00 $21.34 $19.62 $20.99 $12.98 990,486
2015-05-06 $25.83 $26.00 $21.11 $21.34 $13.20 1,963,051
2015-05-05 $28.67 $29.00 $25.77 $25.89 $16.01 200,418
2015-05-04 $28.70 $29.37 $28.42 $28.75 $17.78 43,276
2015-05-01 $28.53 $28.85 $28.00 $28.70 $17.75 48,027
2015-04-30 $28.74 $29.28 $28.39 $28.82 $17.82 40,793
2015-04-29 $28.84 $28.84 $28.59 $28.70 $17.75 15,954
2015-04-28 $28.72 $28.94 $28.53 $28.66 $17.72 14,547
2015-04-27 $28.90 $29.10 $28.72 $28.72 $17.76 15,314
2015-04-24 $28.97 $29.02 $28.74 $28.76 $17.79 65,278
2015-04-23 $28.59 $28.80 $28.53 $28.67 $17.73 17,236
2015-04-22 $28.61 $28.91 $27.90 $28.44 $17.59 70,312
2015-04-21 $29.18 $29.22 $28.16 $28.45 $17.59 17,287
2015-04-20 $28.56 $29.25 $28.56 $28.99 $17.93 93,736
2015-04-17 $28.80 $28.89 $28.44 $28.67 $17.73 21,680
2015-04-16 $28.63 $28.91 $28.55 $28.62 $17.70 70,328
2015-04-15 $28.74 $28.98 $28.34 $28.58 $17.67 25,995
2015-04-14 $28.55 $28.84 $27.43 $28.13 $17.40 41,439
2015-04-13 $28.42 $28.88 $28.08 $28.39 $17.56 33,830
2015-04-10 $27.89 $28.70 $27.89 $28.20 $17.44 23,573
2015-04-09 $27.65 $28.38 $27.39 $28.09 $17.37 49,143
2015-04-08 $27.77 $28.00 $27.64 $27.76 $17.17 28,448
2015-04-07 $26.73 $27.97 $26.73 $27.69 $17.12 73,413
2015-04-06 $27.05 $27.31 $26.77 $27.03 $16.72 25,045
2015-04-02 $27.00 $27.33 $26.63 $27.00 $16.70 116,610
2015-04-01 $26.99 $27.00 $26.61 $26.98 $16.68 42,619
2015-03-31 $27.02 $27.48 $26.80 $26.82 $16.59 33,566
2015-03-30 $26.81 $27.17 $26.71 $26.97 $16.68 53,778
2015-03-27 $27.14 $27.26 $26.68 $26.83 $16.59 12,403
2015-03-26 $26.88 $27.61 $26.60 $26.99 $16.69 67,854
2015-03-25 $26.70 $26.99 $26.66 $26.80 $16.57 13,252
2015-03-24 $26.86 $26.98 $26.38 $26.70 $16.51 19,593
2015-03-23 $27.17 $27.42 $26.71 $26.98 $16.68 31,227
2015-03-20 $26.93 $27.17 $26.75 $26.94 $16.66 21,339
2015-03-19 $26.69 $27.02 $26.52 $26.68 $16.50 148,897
2015-03-18 $26.85 $27.11 $26.20 $26.93 $16.65 146,972
2015-03-17 $27.28 $27.78 $26.75 $27.14 $16.78 26,631
2015-03-16 $27.40 $27.63 $26.57 $27.09 $16.75 50,387
2015-03-13 $27.52 $27.87 $27.09 $27.40 $16.94 38,999
2015-03-12 $26.71 $27.87 $26.44 $27.65 $17.10 23,606
2015-03-11 $27.60 $27.60 $26.55 $26.71 $16.52 12,191
2015-03-10 $27.85 $27.86 $27.27 $27.40 $16.94 28,094
2015-03-09 $27.79 $28.03 $27.69 $27.69 $17.12 21,432
2015-03-06 $27.90 $27.96 $27.75 $27.81 $17.20 37,645
2015-03-05 $27.97 $28.07 $27.53 $27.76 $17.16 41,512
2015-03-04 $27.51 $27.86 $27.46 $27.51 $17.01 18,536
2015-03-03 $26.56 $28.17 $26.56 $27.66 $17.11 147,930
2015-03-02 $26.50 $26.83 $26.16 $26.66 $16.49 48,945
2015-02-27 $26.00 $26.74 $25.87 $26.69 $16.51 123,398
2015-02-26 $25.83 $26.85 $25.57 $25.88 $16.00 62,612
2015-02-25 $25.37 $26.19 $25.31 $26.05 $16.11 47,972
2015-02-24 $25.75 $26.26 $25.21 $25.51 $15.78 154,060
2015-02-23 $26.15 $26.93 $25.98 $26.28 $16.25 88,737
2015-02-20 $26.13 $26.14 $25.70 $26.13 $16.16 21,431
2015-02-19 $25.84 $26.25 $25.65 $26.03 $16.10 54,292
2015-02-18 $25.40 $26.17 $25.21 $25.81 $15.96 85,692
2015-02-17 $25.60 $25.75 $25.34 $25.51 $15.78 51,202
2015-02-13 $25.70 $26.00 $25.55 $25.60 $15.83 80,923
2015-02-12 $25.95 $25.95 $25.55 $25.61 $15.84 45,679
2015-02-11 $25.96 $26.00 $25.51 $25.86 $15.99 11,084
2015-02-10 $26.06 $26.17 $25.52 $26.05 $16.11 100,561
2015-02-09 $26.34 $26.54 $25.51 $26.07 $16.12 37,089
2015-02-06 $25.62 $26.41 $25.19 $26.20 $16.20 92,456
2015-02-05 $25.20 $25.75 $25.03 $25.49 $15.76 179,118
2015-02-04 $25.01 $25.68 $25.01 $25.26 $15.45 54,901
2015-02-03 $25.27 $25.85 $25.02 $25.16 $15.39 99,071
2015-02-02 $25.55 $25.67 $24.84 $25.08 $15.34 76,739
2015-01-30 $25.09 $26.37 $24.89 $25.35 $15.51 61,816
2015-01-29 $24.97 $26.24 $24.95 $25.10 $15.36 72,529
2015-01-28 $25.10 $25.15 $24.35 $25.01 $15.30 167,338
2015-01-27 $24.77 $25.16 $24.77 $25.01 $15.30 98,716
2015-01-26 $24.81 $25.21 $24.60 $25.10 $15.36 117,016
2015-01-23 $25.11 $25.23 $24.56 $24.98 $15.28 107,920
2015-01-22 $25.00 $25.68 $24.80 $24.95 $15.26 130,884
2015-01-21 $25.10 $25.56 $24.76 $25.03 $15.31 148,663
2015-01-20 $25.55 $25.74 $24.88 $25.26 $15.45 118,505
2015-01-16 $25.11 $25.29 $24.86 $25.10 $15.36 94,473
2015-01-15 $25.30 $25.66 $24.53 $25.04 $15.32 102,425
2015-01-14 $24.91 $25.58 $24.51 $25.41 $15.55 49,917
2015-01-13 $26.37 $26.54 $24.88 $25.08 $15.34 44,386
2015-01-12 $26.85 $26.85 $25.90 $26.40 $16.15 76,170
2015-01-09 $27.19 $27.23 $26.50 $26.78 $16.38 213,234
2015-01-08 $26.95 $27.61 $26.41 $27.07 $16.56 140,319
2015-01-07 $26.73 $27.70 $26.69 $27.20 $16.64 74,432
2015-01-06 $27.62 $27.66 $26.62 $27.00 $16.52 46,711
2015-01-05 $28.00 $28.13 $27.36 $27.70 $16.95 55,699
2015-01-02 $29.40 $29.40 $27.61 $27.82 $17.02 54,080
2014-12-31 $28.45 $29.38 $27.00 $29.00 $17.74 74,188
2014-12-30 $27.46 $29.06 $27.37 $28.61 $17.50 28,069
2014-12-29 $27.96 $27.97 $27.28 $27.62 $16.90 151,632
2014-12-26 $28.67 $28.72 $27.63 $28.24 $17.28 18,743
2014-12-24 $28.43 $29.06 $28.32 $28.91 $17.69 4,966
2014-12-23 $28.15 $29.94 $28.15 $28.55 $17.47 162,102
2014-12-22 $29.50 $29.50 $28.16 $28.47 $17.42 34,016
2014-12-19 $27.66 $29.49 $27.60 $29.30 $17.93 13,098
2014-12-18 $27.94 $28.02 $27.54 $27.89 $17.06 36,006
2014-12-17 $26.73 $27.91 $26.68 $27.70 $16.95 73,118
2014-12-16 $27.50 $27.77 $25.98 $26.94 $16.48 155,029
2014-12-15 $28.24 $28.31 $27.55 $27.56 $16.86 20,530
2014-12-12 $29.04 $29.29 $27.93 $28.30 $17.31 92,027
2014-12-11 $29.25 $29.50 $28.50 $29.19 $17.86 47,238
2014-12-10 $29.50 $29.50 $28.90 $29.34 $17.95 53,634
2014-12-09 $28.98 $29.65 $28.87 $29.57 $18.09 21,077
2014-12-08 $29.58 $29.62 $28.05 $28.96 $17.72 105,103
2014-12-05 $30.17 $30.35 $29.63 $29.87 $18.27 26,734
2014-12-04 $30.81 $30.85 $29.13 $30.22 $18.49 28,398
2014-12-03 $29.90 $30.57 $29.62 $30.55 $18.69 41,120
2014-12-02 $28.55 $29.99 $28.45 $29.85 $18.26 88,397
2014-12-01 $28.21 $28.60 $28.20 $28.46 $17.41 22,527

Westlake Chemical Partners LP (WLKP) News Headlines

Recent Westlake Chemical Partners LP (WLKP) News
Time Published Title News Site