American Assets Trust Inc (AAT) Exchange: NYSE

Data as of March 28, 2024

$21.91 ($0.27) 1.25%

American Assets Trust Inc - Daily Information
Click for more stock information on American Assets Trust Inc.
Daily Information Data
Date March 28, 2024
Open $21.75
Previous Close $21.91
High $22.04
Low $21.75
Adjusted Open $21.75
Previous Adjusted Close $21.91
Adjusted High $22.04
Adjusted Low $21.75

About American Assets Trust Inc (AAT)

American Assets Trust, Inc. is a full service, vertically integrated and self-administered real estate investment trust, or REIT, headquartered in San Diego, California. The company has over 50 years of experience in acquiring, improving, developing and managing premier office, retail, and residential properties throughout the United States in some of the nation’s most dynamic, high-barrier-to-entry markets primarily in Southern California, Northern California, Oregon, Washington, Texas and Hawaii. The company's office portfolio comprises approximately 3.9 million rentable square feet, and its retail portfolio comprises approximately 3.1 million square feet. In addition, the company owns one mixed-use property (including approximately 97,000 rentable square feet of retail space and a 369-room all-suite hotel) and 2,112 multifamily units. In 2011, the company was formed to succeed to the real estate business of American Assets, Inc., a privately held corporation founded in 1967 and, as such, has significant experience, long-standing relationships and extensive knowledge of its core markets, submarkets and asset classes.

Historical Stock Data for American Assets Trust Inc (AAT)

Date Open High Low Close Adj.Close Volume
2024-03-28 $21.75 $22.04 $21.75 $21.91 $21.91 175,346
2024-03-27 $21.30 $21.68 $21.30 $21.64 $21.64 206,205
2024-03-26 $21.41 $21.50 $21.07 $21.09 $21.09 226,999
2024-03-25 $21.17 $21.36 $21.17 $21.34 $21.34 228,995
2024-03-22 $21.47 $21.53 $20.99 $21.05 $21.05 237,818
2024-03-21 $21.70 $21.94 $21.35 $21.41 $21.41 748,812
2024-03-20 $20.95 $21.63 $20.95 $21.51 $21.51 206,566
2024-03-19 $21.07 $21.29 $21.01 $21.13 $21.13 278,518
2024-03-18 $21.17 $21.24 $21.03 $21.11 $21.11 338,221
2024-03-15 $20.83 $21.27 $20.83 $21.17 $21.17 592,422
2024-03-14 $21.10 $21.10 $20.66 $21.01 $21.01 396,718
2024-03-13 $21.26 $21.48 $21.13 $21.23 $21.23 328,658
2024-03-12 $21.13 $21.34 $21.02 $21.30 $21.30 266,210
2024-03-11 $20.99 $21.23 $20.93 $21.16 $21.16 169,866
2024-03-08 $21.26 $21.42 $20.99 $21.00 $21.00 215,886
2024-03-07 $21.01 $21.20 $20.81 $20.97 $20.97 264,446
2024-03-06 $21.40 $21.50 $20.70 $20.80 $20.80 477,381
2024-03-05 $21.35 $21.81 $21.35 $21.63 $21.29 511,171
2024-03-04 $21.59 $21.76 $21.31 $21.47 $21.13 361,702
2024-03-01 $21.53 $21.69 $21.22 $21.59 $21.25 247,096
2024-02-29 $21.60 $21.83 $21.45 $21.57 $21.23 241,052
2024-02-28 $21.05 $21.65 $21.05 $21.25 $20.91 390,493
2024-02-27 $21.22 $21.43 $21.19 $21.25 $20.91 188,141
2024-02-26 $21.40 $21.56 $21.02 $21.02 $20.69 214,089
2024-02-23 $21.52 $21.84 $21.39 $21.53 $21.19 269,509
2024-02-22 $21.82 $21.82 $21.46 $21.63 $21.29 262,725
2024-02-21 $21.58 $21.93 $21.58 $21.86 $21.51 587,262
2024-02-20 $21.49 $21.92 $21.49 $21.63 $21.29 206,523
2024-02-16 $21.59 $22.03 $21.33 $21.78 $21.43 286,374
2024-02-15 $21.75 $22.21 $21.75 $21.99 $21.64 365,865
2024-02-14 $21.78 $21.85 $21.44 $21.53 $21.19 286,219
2024-02-13 $21.67 $21.67 $21.10 $21.46 $21.12 384,489
2024-02-12 $22.34 $22.78 $22.34 $22.53 $22.17 188,083
2024-02-09 $22.18 $22.41 $22.00 $22.26 $22.26 522,200
2024-02-08 $21.49 $22.35 $21.43 $22.18 $22.18 297,069
2024-02-07 $21.66 $21.84 $21.18 $21.61 $21.61 527,628
2024-02-06 $21.53 $21.99 $21.53 $21.79 $21.79 219,875
2024-02-05 $21.90 $21.94 $21.59 $21.67 $21.67 186,202
2024-02-02 $22.00 $22.49 $21.91 $22.28 $22.28 342,280
2024-02-01 $22.43 $22.46 $21.60 $22.44 $22.44 326,717
2024-01-31 $23.25 $23.25 $22.31 $22.43 $22.43 543,000
2024-01-30 $23.65 $23.78 $23.18 $23.24 $23.24 329,629
2024-01-29 $23.57 $23.89 $23.43 $23.80 $23.80 234,883
2024-01-26 $23.92 $23.92 $23.49 $23.60 $23.60 252,418
2024-01-25 $23.77 $23.82 $23.55 $23.75 $23.75 512,505
2024-01-24 $23.81 $23.82 $23.14 $23.32 $23.32 341,773
2024-01-23 $23.80 $23.85 $23.11 $23.42 $23.42 427,586
2024-01-22 $23.17 $23.64 $23.17 $23.52 $23.52 483,645
2024-01-19 $22.39 $23.03 $22.03 $23.00 $23.00 454,152
2024-01-18 $22.55 $22.56 $22.00 $22.29 $22.29 234,269
2024-01-17 $22.43 $22.75 $22.02 $22.47 $22.47 287,676
2024-01-16 $23.13 $23.15 $22.74 $22.90 $22.90 227,181
2024-01-12 $23.85 $23.85 $23.26 $23.43 $23.43 153,816
2024-01-11 $23.55 $23.62 $23.11 $23.45 $23.45 310,703
2024-01-10 $23.28 $23.85 $23.25 $23.75 $23.75 341,826
2024-01-09 $22.86 $23.19 $22.77 $23.15 $23.15 250,787
2024-01-08 $22.74 $23.31 $22.71 $23.23 $23.23 198,764
2024-01-05 $22.17 $22.98 $22.11 $22.78 $22.78 340,524
2024-01-04 $22.30 $22.66 $22.19 $22.46 $22.46 216,643
2024-01-03 $22.86 $22.86 $22.20 $22.26 $22.26 271,875
2024-01-02 $22.51 $23.13 $22.44 $22.94 $22.94 270,834
2023-12-29 $22.98 $22.98 $22.51 $22.51 $22.51 296,207
2023-12-28 $22.68 $23.01 $22.65 $22.97 $22.97 271,126
2023-12-27 $23.07 $23.13 $22.79 $22.87 $22.87 191,115
2023-12-26 $22.75 $23.07 $22.59 $23.04 $23.04 146,419
2023-12-22 $22.96 $23.30 $22.64 $22.65 $22.65 307,738
2023-12-21 $22.77 $23.04 $22.48 $22.75 $22.75 340,858
2023-12-20 $22.61 $23.34 $22.59 $22.63 $22.63 385,421
2023-12-19 $22.76 $22.95 $22.66 $22.67 $22.67 340,539
2023-12-18 $23.17 $23.17 $22.56 $22.56 $22.56 334,758
2023-12-15 $23.40 $23.57 $22.89 $23.00 $23.00 1,035,878
2023-12-14 $23.24 $23.72 $23.15 $23.47 $23.47 666,782
2023-12-13 $21.53 $22.70 $21.31 $22.52 $22.52 462,182
2023-12-12 $21.49 $21.59 $21.25 $21.42 $21.42 850,622
2023-12-11 $21.43 $21.61 $21.36 $21.46 $21.46 493,666
2023-12-08 $21.37 $21.53 $21.11 $21.51 $21.51 414,543
2023-12-07 $21.31 $21.63 $21.06 $21.48 $21.48 419,464
2023-12-06 $21.29 $21.50 $21.01 $21.18 $21.18 380,317
2023-12-05 $21.27 $21.40 $20.93 $21.39 $21.06 342,278
2023-12-04 $21.00 $21.48 $21.00 $21.35 $21.02 391,556
2023-12-01 $20.00 $21.17 $20.00 $21.10 $21.10 542,714
2023-11-30 $19.88 $20.17 $19.63 $20.14 $20.14 729,708
2023-11-29 $19.80 $20.27 $19.77 $19.80 $19.80 365,035
2023-11-28 $18.95 $19.58 $18.78 $19.57 $19.57 384,506
2023-11-27 $18.70 $19.18 $18.44 $19.01 $19.01 534,763
2023-11-24 $18.69 $18.81 $18.60 $18.79 $18.79 120,149
2023-11-22 $18.86 $18.87 $18.64 $18.76 $18.76 294,287
2023-11-21 $18.85 $18.94 $18.56 $18.62 $18.62 363,120
2023-11-20 $19.37 $19.37 $18.97 $19.08 $19.08 339,885
2023-11-17 $19.51 $19.51 $19.18 $19.23 $19.23 623,647
2023-11-16 $19.91 $20.01 $19.25 $19.26 $19.26 279,846
2023-11-15 $19.98 $20.35 $19.88 $19.91 $19.91 332,872
2023-11-14 $19.38 $20.35 $19.38 $19.98 $19.98 347,475
2023-11-13 $18.25 $18.50 $18.00 $18.48 $18.48 242,963
2023-11-10 $18.64 $18.66 $18.30 $18.40 $18.40 301,833
2023-11-09 $19.15 $19.15 $18.31 $18.42 $18.42 421,285
2023-11-08 $19.21 $19.21 $18.85 $18.98 $18.98 255,885
2023-11-07 $19.63 $19.75 $19.04 $19.10 $19.10 355,987
2023-11-06 $19.86 $20.14 $19.50 $19.70 $19.70 260,538
2023-11-03 $19.54 $19.96 $19.38 $19.95 $19.95 320,643
2023-11-02 $18.31 $19.08 $18.23 $19.05 $19.05 444,658
2023-11-01 $17.73 $18.01 $17.57 $17.97 $17.97 512,031
2023-10-31 $18.04 $18.15 $17.65 $17.75 $17.75 529,162
2023-10-30 $17.85 $18.04 $17.52 $17.93 $17.93 245,861
2023-10-27 $17.82 $17.91 $17.52 $17.71 $17.71 321,046
2023-10-26 $17.59 $18.01 $17.47 $17.85 $17.85 354,234
2023-10-25 $17.39 $17.68 $17.24 $17.50 $17.50 367,210
2023-10-24 $17.79 $17.97 $17.55 $17.62 $17.62 475,598
2023-10-23 $17.85 $18.11 $17.15 $17.58 $17.58 1,124,933
2023-10-20 $18.19 $18.29 $17.98 $17.98 $17.98 197,314
2023-10-19 $18.38 $18.79 $18.07 $18.08 $18.08 201,937
2023-10-18 $18.84 $18.84 $18.56 $18.60 $18.60 138,346
2023-10-17 $18.56 $19.25 $18.56 $19.05 $19.05 267,339
2023-10-16 $18.52 $18.80 $18.38 $18.73 $18.73 217,399
2023-10-13 $18.56 $18.57 $18.05 $18.29 $18.29 207,631
2023-10-12 $18.81 $18.81 $18.25 $18.44 $18.44 181,984
2023-10-11 $18.62 $18.87 $18.50 $18.84 $18.84 287,831
2023-10-10 $18.36 $18.66 $18.30 $18.45 $18.45 219,929
2023-10-09 $17.97 $18.52 $17.97 $18.36 $18.36 147,885
2023-10-06 $18.20 $18.38 $17.64 $18.19 $18.19 231,962
2023-10-05 $18.36 $18.57 $18.17 $18.39 $18.39 309,747
2023-10-04 $18.19 $18.45 $18.11 $18.41 $18.41 222,244
2023-10-03 $18.85 $18.88 $17.94 $18.12 $18.12 481,776
2023-10-02 $19.41 $19.41 $18.85 $19.04 $19.04 272,420
2023-09-29 $19.80 $19.88 $19.25 $19.45 $19.45 355,659
2023-09-28 $19.09 $19.60 $19.09 $19.51 $19.51 358,627
2023-09-27 $18.96 $19.28 $18.90 $18.99 $18.99 410,956
2023-09-26 $18.82 $19.06 $18.70 $18.87 $18.87 447,505
2023-09-25 $18.85 $19.00 $18.81 $18.96 $18.96 577,620
2023-09-22 $19.29 $19.56 $18.98 $19.00 $19.00 439,710
2023-09-21 $20.15 $20.15 $19.25 $19.26 $19.26 382,501
2023-09-20 $20.76 $20.96 $20.32 $20.32 $20.32 188,897
2023-09-19 $20.45 $20.67 $20.38 $20.55 $20.55 279,961
2023-09-18 $20.49 $20.67 $20.26 $20.40 $20.40 210,663
2023-09-15 $20.65 $20.77 $20.35 $20.57 $20.57 1,656,455
2023-09-14 $20.49 $20.83 $20.49 $20.78 $20.78 321,573
2023-09-13 $20.66 $20.66 $20.19 $20.23 $20.23 360,897
2023-09-12 $20.45 $20.60 $20.38 $20.59 $20.59 270,221
2023-09-11 $20.66 $20.80 $20.35 $20.48 $20.48 394,127
2023-09-08 $20.55 $20.78 $20.33 $20.48 $20.48 359,454
2023-09-07 $20.69 $20.86 $20.61 $20.66 $20.66 255,480
2023-09-06 $20.60 $20.85 $20.42 $20.80 $20.80 273,875
2023-09-05 $21.26 $21.34 $20.74 $20.79 $20.47 541,506
2023-09-01 $21.61 $21.74 $21.41 $21.54 $21.54 202,469
2023-08-31 $21.50 $21.58 $21.29 $21.41 $21.41 280,631
2023-08-30 $21.48 $21.66 $21.40 $21.57 $21.57 542,175
2023-08-29 $21.27 $21.58 $21.13 $21.53 $21.53 188,627
2023-08-28 $20.90 $21.48 $20.88 $21.30 $21.30 232,326
2023-08-25 $20.94 $21.12 $20.78 $20.79 $20.79 113,131
2023-08-24 $20.88 $21.37 $20.88 $20.92 $20.92 199,373
2023-08-23 $20.65 $20.97 $20.42 $20.93 $20.93 140,834
2023-08-22 $20.68 $20.81 $20.41 $20.46 $20.46 151,639
2023-08-21 $20.89 $20.95 $20.54 $20.62 $20.62 277,771
2023-08-18 $20.67 $20.99 $20.67 $20.90 $20.90 180,372
2023-08-17 $20.94 $21.17 $20.83 $20.85 $20.85 191,693
2023-08-16 $21.29 $21.32 $20.94 $20.97 $20.97 325,808
2023-08-15 $21.61 $21.61 $21.20 $21.26 $21.26 264,701
2023-08-14 $22.14 $22.18 $21.83 $21.93 $21.93 225,504
2023-08-11 $22.09 $22.31 $22.08 $22.28 $22.28 145,224
2023-08-10 $22.41 $22.67 $22.07 $22.19 $22.19 302,572
2023-08-09 $22.44 $22.55 $22.16 $22.38 $22.38 270,192
2023-08-08 $22.59 $22.69 $22.31 $22.52 $22.52 278,235
2023-08-07 $22.50 $22.97 $22.38 $22.96 $22.96 320,994
2023-08-04 $22.36 $22.73 $22.30 $22.50 $22.50 608,627
2023-08-03 $22.16 $22.37 $21.89 $22.31 $22.31 294,943
2023-08-02 $21.91 $22.33 $21.91 $22.27 $22.27 169,309
2023-08-01 $22.52 $22.52 $21.82 $22.20 $22.20 471,895
2023-07-31 $22.36 $22.61 $22.29 $22.50 $22.50 301,550
2023-07-28 $22.48 $22.54 $22.25 $22.40 $22.40 236,815
2023-07-27 $22.50 $22.74 $22.15 $22.20 $22.20 309,112
2023-07-26 $22.05 $23.17 $22.05 $22.50 $22.50 469,698
2023-07-25 $22.31 $22.49 $22.12 $22.29 $22.29 589,504
2023-07-24 $21.97 $22.56 $21.97 $22.41 $22.41 352,859
2023-07-21 $22.25 $22.25 $21.83 $21.99 $21.99 533,312
2023-07-20 $22.31 $22.31 $21.85 $22.12 $22.12 569,453
2023-07-19 $21.83 $22.33 $21.80 $22.23 $22.23 411,610
2023-07-18 $20.94 $21.75 $20.83 $21.63 $21.63 518,657
2023-07-17 $20.75 $20.95 $20.64 $20.85 $20.85 350,142
2023-07-14 $20.76 $20.83 $20.48 $20.79 $20.79 222,365
2023-07-13 $20.56 $20.87 $20.48 $20.87 $20.87 253,228
2023-07-12 $20.93 $21.14 $20.56 $20.59 $20.59 350,521
2023-07-11 $20.11 $20.60 $19.96 $20.54 $20.54 295,640
2023-07-10 $19.70 $20.01 $19.60 $19.96 $19.96 267,493
2023-07-07 $19.31 $20.04 $19.30 $19.74 $19.74 320,848
2023-07-06 $19.20 $19.35 $18.83 $19.29 $19.29 249,829
2023-07-05 $19.53 $19.83 $19.22 $19.52 $19.52 393,716
2023-07-03 $19.10 $19.78 $19.10 $19.68 $19.68 226,119
2023-06-30 $19.37 $19.48 $18.92 $19.20 $19.20 527,640
2023-06-29 $18.64 $19.21 $18.41 $19.16 $19.16 338,144
2023-06-28 $19.26 $19.26 $18.54 $18.65 $18.65 415,763
2023-06-27 $18.82 $19.38 $18.56 $19.20 $19.20 378,406
2023-06-26 $18.08 $18.97 $18.05 $18.79 $18.79 538,590
2023-06-23 $18.22 $18.46 $17.83 $18.08 $18.08 1,115,039
2023-06-22 $19.22 $19.22 $18.34 $18.45 $18.45 457,747
2023-06-21 $19.16 $19.25 $18.85 $19.10 $19.10 244,972
2023-06-20 $19.65 $19.65 $19.18 $19.30 $19.30 294,715
2023-06-16 $19.92 $19.92 $19.52 $19.70 $19.70 763,606
2023-06-15 $19.50 $19.79 $19.30 $19.78 $19.78 293,113
2023-06-14 $19.75 $19.98 $19.34 $19.49 $19.49 319,407
2023-06-13 $19.70 $20.12 $19.62 $19.66 $19.66 296,680
2023-06-12 $19.80 $19.98 $19.54 $19.69 $19.69 341,778
2023-06-09 $19.71 $19.96 $19.52 $19.84 $19.84 284,806
2023-06-08 $20.36 $20.36 $19.63 $19.78 $19.78 428,870
2023-06-07 $19.49 $20.53 $19.46 $20.38 $20.38 549,643
2023-06-06 $19.33 $19.98 $19.28 $19.75 $19.44 466,762
2023-06-05 $19.49 $19.57 $19.04 $19.33 $19.02 259,367
2023-06-02 $19.20 $19.74 $19.08 $19.59 $19.59 392,796
2023-06-01 $19.13 $19.13 $18.64 $18.82 $18.82 326,619
2023-05-31 $19.10 $19.28 $19.00 $19.05 $19.05 592,974
2023-05-30 $19.06 $19.32 $18.96 $19.22 $19.22 326,819
2023-05-26 $18.93 $19.05 $18.70 $18.97 $18.97 378,390
2023-05-25 $18.75 $19.00 $18.44 $18.85 $18.85 380,671
2023-05-24 $19.51 $19.62 $18.99 $19.10 $19.10 480,682
2023-05-23 $19.37 $20.13 $19.31 $19.59 $19.59 361,440
2023-05-22 $19.10 $19.49 $18.88 $19.32 $19.32 509,080
2023-05-19 $19.04 $19.45 $18.90 $18.97 $18.97 724,806
2023-05-18 $18.63 $18.89 $18.44 $18.84 $18.84 332,370
2023-05-17 $18.48 $18.91 $18.31 $18.73 $18.73 508,870
2023-05-16 $18.87 $18.98 $18.31 $18.32 $18.32 298,814
2023-05-15 $18.96 $19.12 $18.75 $18.94 $18.94 475,199
2023-05-12 $19.02 $19.17 $18.64 $18.78 $18.78 408,575
2023-05-11 $18.94 $18.94 $18.56 $18.86 $18.86 357,484
2023-05-10 $19.18 $19.29 $18.67 $18.94 $18.94 304,385
2023-05-09 $18.69 $18.97 $18.42 $18.85 $18.85 501,609
2023-05-08 $19.10 $19.18 $18.79 $18.88 $18.88 539,943
2023-05-05 $19.03 $19.60 $18.61 $18.91 $18.91 659,116
2023-05-04 $17.80 $18.74 $17.71 $18.67 $18.67 1,040,366
2023-05-03 $17.86 $18.25 $17.59 $17.77 $17.77 739,223
2023-05-02 $17.77 $17.85 $17.06 $17.71 $17.71 719,111
2023-05-01 $18.12 $18.24 $17.80 $17.97 $17.97 411,670
2023-04-28 $18.30 $18.93 $18.04 $18.20 $18.20 409,340
2023-04-27 $17.73 $18.35 $17.73 $18.29 $18.29 412,626
2023-04-26 $17.53 $18.30 $17.53 $17.89 $17.89 683,682
2023-04-25 $17.52 $17.77 $17.30 $17.39 $17.39 377,517
2023-04-24 $17.96 $18.08 $17.63 $17.85 $17.85 273,823
2023-04-21 $18.25 $18.29 $17.73 $17.94 $17.94 261,130
2023-04-20 $18.19 $18.38 $18.09 $18.18 $18.18 422,134
2023-04-19 $17.63 $18.39 $17.51 $18.37 $18.37 367,063
2023-04-18 $18.17 $18.17 $17.65 $17.75 $17.75 360,588
2023-04-17 $17.46 $18.25 $17.35 $18.25 $18.25 392,841
2023-04-14 $17.82 $18.05 $17.28 $17.45 $17.45 460,162
2023-04-13 $17.67 $17.93 $17.45 $17.72 $17.72 450,272
2023-04-12 $18.37 $18.37 $17.59 $17.69 $17.69 542,505
2023-04-11 $18.43 $18.47 $18.04 $18.15 $18.15 798,602
2023-04-10 $18.54 $18.65 $17.74 $18.22 $18.22 574,474
2023-04-06 $18.61 $18.63 $18.22 $18.55 $18.55 378,867
2023-04-05 $18.00 $18.49 $17.93 $18.45 $18.45 659,514
2023-04-04 $18.45 $18.45 $17.89 $18.13 $18.13 336,393
2023-04-03 $18.69 $18.78 $18.11 $18.30 $18.30 407,567
2023-03-31 $18.26 $18.59 $18.10 $18.59 $18.59 563,626
2023-03-30 $18.26 $18.39 $17.93 $18.08 $18.08 326,276
2023-03-29 $17.67 $18.05 $17.61 $18.00 $18.00 382,167
2023-03-28 $17.10 $17.59 $16.93 $17.54 $17.54 488,858
2023-03-27 $17.38 $17.53 $17.19 $17.27 $17.27 432,595
2023-03-24 $16.27 $17.10 $16.04 $17.09 $17.09 537,839
2023-03-23 $17.09 $17.27 $16.38 $16.48 $16.48 650,384
2023-03-22 $18.08 $18.13 $17.01 $17.03 $17.03 613,510
2023-03-21 $17.98 $18.47 $17.84 $18.17 $18.17 894,334
2023-03-20 $17.65 $18.20 $17.34 $17.55 $17.55 1,144,521
2023-03-17 $18.46 $18.58 $17.33 $17.40 $17.40 2,191,571
2023-03-16 $18.67 $19.02 $17.92 $18.62 $18.62 1,102,992
2023-03-15 $18.48 $19.02 $18.28 $18.82 $18.82 1,274,205
2023-03-14 $20.21 $20.21 $18.68 $18.96 $18.96 906,948
2023-03-13 $19.62 $19.89 $18.81 $19.54 $19.54 1,628,061
2023-03-10 $21.21 $21.50 $19.55 $19.79 $19.79 1,393,122
2023-03-09 $22.50 $22.77 $21.31 $21.38 $21.38 1,829,711
2023-03-08 $23.27 $23.39 $22.02 $22.50 $22.50 2,915,522
2023-03-07 $24.51 $24.66 $23.23 $23.60 $23.26 802,273
2023-03-06 $24.91 $24.94 $24.39 $24.46 $24.11 335,350
2023-03-03 $25.00 $25.12 $24.78 $24.83 $24.47 335,863
2023-03-02 $24.92 $24.97 $24.69 $24.90 $24.54 392,814
2023-03-01 $25.05 $25.09 $24.61 $25.09 $24.73 242,146
2023-02-28 $25.43 $25.72 $25.21 $25.23 $24.87 313,115
2023-02-27 $25.71 $25.88 $25.33 $25.45 $25.08 196,317
2023-02-24 $25.50 $25.58 $25.32 $25.47 $25.10 239,463
2023-02-23 $25.90 $26.05 $25.49 $25.81 $25.44 172,194
2023-02-22 $25.56 $26.15 $25.51 $25.74 $25.37 325,485
2023-02-21 $26.04 $26.13 $25.45 $25.48 $25.11 193,507
2023-02-17 $26.49 $26.49 $25.93 $26.30 $25.92 257,101
2023-02-16 $26.22 $26.56 $26.10 $26.36 $25.98 339,902
2023-02-15 $26.22 $26.58 $26.22 $26.54 $26.16 186,057
2023-02-14 $26.33 $26.88 $26.31 $26.40 $26.02 268,894
2023-02-13 $26.56 $26.72 $26.45 $26.49 $26.11 509,934
2023-02-10 $26.42 $26.68 $26.10 $26.43 $26.05 999,178
2023-02-09 $27.41 $27.69 $26.33 $26.45 $26.07 537,015
2023-02-08 $27.90 $27.90 $26.70 $27.06 $26.67 428,028
2023-02-07 $28.06 $28.64 $27.59 $28.29 $27.88 235,272
2023-02-06 $28.67 $28.67 $28.17 $28.30 $27.89 160,584
2023-02-03 $29.28 $29.28 $28.72 $28.89 $28.47 315,062
2023-02-02 $29.09 $29.73 $29.09 $29.66 $29.23 225,313
2023-02-01 $28.31 $29.09 $28.26 $28.97 $28.55 342,700
2023-01-31 $27.88 $28.55 $27.78 $28.46 $28.05 490,267
2023-01-30 $27.59 $27.80 $27.58 $27.79 $27.39 143,670
2023-01-27 $27.12 $27.82 $27.12 $27.76 $27.36 108,816
2023-01-26 $27.22 $27.39 $26.97 $27.28 $26.89 165,647
2023-01-25 $26.90 $27.20 $26.72 $27.09 $26.70 187,849
2023-01-24 $27.00 $27.23 $26.92 $27.07 $26.68 295,458
2023-01-23 $27.16 $27.42 $27.01 $27.17 $26.78 339,556
2023-01-20 $27.41 $27.41 $26.97 $27.22 $26.83 192,066
2023-01-19 $27.43 $27.53 $27.22 $27.28 $26.89 213,014
2023-01-18 $28.05 $28.13 $27.24 $27.50 $27.10 128,242
2023-01-17 $27.70 $27.89 $27.60 $27.88 $27.48 199,980
2023-01-13 $27.51 $27.74 $27.46 $27.64 $27.24 214,091
2023-01-12 $27.32 $27.73 $27.13 $27.72 $27.32 306,802
2023-01-11 $26.71 $27.24 $26.71 $27.14 $26.75 411,270
2023-01-10 $26.63 $26.64 $26.35 $26.63 $26.25 161,464
2023-01-09 $27.02 $27.11 $26.58 $26.73 $26.34 178,773
2023-01-06 $26.64 $27.07 $26.58 $27.04 $26.65 174,181
2023-01-05 $26.80 $27.03 $26.26 $26.40 $26.02 250,774
2023-01-04 $26.89 $27.28 $26.62 $26.96 $26.57 249,737
2023-01-03 $26.87 $27.15 $26.27 $26.51 $26.13 253,403
2022-12-30 $26.56 $26.71 $26.19 $26.50 $26.50 211,850
2022-12-29 $26.27 $26.69 $26.21 $26.65 $26.65 183,571
2022-12-28 $26.77 $26.78 $25.98 $26.09 $26.09 172,416
2022-12-27 $26.53 $26.76 $26.38 $26.66 $26.66 68,908
2022-12-23 $26.32 $26.59 $26.25 $26.53 $26.53 106,099
2022-12-22 $26.20 $26.50 $25.88 $26.49 $26.49 266,398
2022-12-21 $26.39 $26.75 $26.35 $26.39 $26.39 206,186
2022-12-20 $26.23 $26.41 $25.95 $26.24 $26.24 302,643
2022-12-19 $26.62 $26.74 $26.15 $26.30 $26.30 213,887
2022-12-16 $26.81 $26.98 $26.36 $26.78 $26.78 1,396,844
2022-12-15 $27.39 $27.48 $27.11 $27.21 $27.21 416,002
2022-12-14 $27.24 $27.87 $27.20 $27.58 $27.58 268,036
2022-12-13 $27.85 $27.96 $27.27 $27.38 $27.38 368,150
2022-12-12 $27.20 $27.20 $26.77 $27.00 $27.00 264,564
2022-12-09 $26.95 $27.37 $26.95 $27.16 $27.16 158,557
2022-12-08 $27.06 $27.48 $27.06 $27.14 $27.14 177,186
2022-12-07 $26.77 $27.50 $26.77 $26.98 $26.98 227,795
2022-12-06 $27.22 $27.40 $27.04 $27.17 $26.85 198,324
2022-12-05 $27.69 $27.93 $27.24 $27.26 $26.94 257,177
2022-12-02 $28.04 $28.50 $27.83 $27.95 $27.62 394,483
2022-12-01 $29.43 $29.67 $28.19 $28.40 $28.07 421,426
2022-11-30 $28.42 $29.36 $27.99 $29.29 $28.95 535,367
2022-11-29 $27.93 $28.48 $27.88 $28.46 $28.13 352,625
2022-11-28 $28.23 $28.27 $27.77 $28.02 $27.69 470,043
2022-11-25 $27.89 $28.37 $27.80 $28.36 $28.03 97,100
2022-11-23 $28.12 $28.26 $27.64 $27.92 $27.59 233,450
2022-11-22 $28.44 $28.67 $28.11 $28.31 $27.98 477,065
2022-11-21 $28.82 $28.90 $28.10 $28.34 $28.01 235,176
2022-11-18 $28.55 $28.88 $28.15 $28.82 $28.82 372,249
2022-11-17 $27.52 $28.09 $27.35 $28.02 $28.02 280,416
2022-11-16 $28.23 $28.23 $27.77 $27.81 $27.81 197,433
2022-11-15 $28.20 $28.44 $27.84 $28.24 $28.24 216,059
2022-11-14 $28.33 $28.67 $27.95 $27.97 $27.97 197,355
2022-11-11 $28.90 $29.08 $28.35 $28.58 $28.58 243,519
2022-11-10 $28.20 $28.93 $28.20 $28.91 $28.91 420,658
2022-11-09 $27.48 $27.77 $27.08 $27.22 $27.22 331,337
2022-11-08 $28.05 $28.15 $27.42 $27.70 $27.70 248,084
2022-11-07 $28.64 $28.74 $27.73 $27.99 $27.99 358,543
2022-11-04 $28.52 $28.68 $27.87 $28.25 $28.25 502,306
2022-11-03 $27.70 $28.33 $27.13 $28.21 $28.21 363,893
2022-11-02 $27.79 $28.25 $27.44 $27.49 $27.49 415,675
2022-11-01 $27.82 $28.01 $27.49 $28.01 $28.01 255,805
2022-10-31 $27.30 $27.48 $27.10 $27.48 $27.48 475,690
2022-10-28 $27.17 $27.44 $26.95 $27.44 $27.44 706,705
2022-10-27 $27.92 $28.12 $27.11 $27.19 $27.19 423,740
2022-10-26 $28.41 $28.91 $27.23 $27.64 $27.64 428,341
2022-10-25 $26.77 $28.02 $26.77 $27.63 $27.63 359,193
2022-10-24 $26.49 $26.88 $26.25 $26.73 $26.73 279,492
2022-10-21 $25.98 $26.28 $25.66 $26.25 $26.25 306,515
2022-10-20 $25.54 $26.05 $25.39 $25.83 $25.83 256,320
2022-10-19 $26.12 $26.31 $25.57 $25.62 $25.62 209,326
2022-10-18 $26.35 $26.64 $26.05 $26.33 $26.33 340,785
2022-10-17 $25.40 $26.21 $25.40 $26.01 $26.01 304,172
2022-10-14 $25.74 $25.89 $24.85 $24.96 $24.96 301,052
2022-10-13 $24.65 $25.68 $24.46 $25.44 $25.44 278,424
2022-10-12 $25.28 $25.42 $24.95 $25.15 $25.15 283,721
2022-10-11 $24.86 $25.66 $24.61 $25.30 $25.30 582,323
2022-10-10 $25.10 $25.20 $24.68 $24.93 $24.93 386,550
2022-10-07 $24.78 $25.02 $24.69 $24.92 $24.92 460,637
2022-10-06 $25.34 $25.34 $24.86 $25.02 $25.02 187,140
2022-10-05 $25.81 $25.85 $24.78 $25.32 $25.32 280,419
2022-10-04 $25.88 $26.60 $25.88 $26.20 $26.20 320,714
2022-10-03 $26.08 $26.08 $25.50 $25.67 $25.67 313,047
2022-09-30 $25.30 $26.00 $25.26 $25.72 $25.72 453,191
2022-09-29 $25.15 $25.29 $24.59 $25.18 $25.18 419,798
2022-09-28 $24.42 $25.63 $24.01 $25.57 $25.57 380,272
2022-09-27 $24.80 $24.83 $24.08 $24.20 $24.20 289,141
2022-09-26 $25.34 $25.34 $24.22 $24.65 $24.65 344,021
2022-09-23 $26.00 $26.00 $24.99 $25.46 $25.46 232,634
2022-09-22 $26.56 $26.60 $26.02 $26.20 $26.20 223,256
2022-09-21 $27.28 $27.47 $26.60 $26.61 $26.61 326,986
2022-09-20 $26.81 $27.22 $26.57 $27.12 $27.12 481,574
2022-09-19 $27.21 $27.36 $26.89 $27.21 $27.21 576,024
2022-09-16 $26.90 $27.44 $26.49 $27.41 $27.41 510,512
2022-09-15 $27.02 $27.41 $26.78 $27.00 $27.00 421,170
2022-09-14 $27.40 $27.40 $26.71 $27.00 $27.00 277,939
2022-09-13 $27.94 $28.04 $27.21 $27.37 $27.37 186,353
2022-09-12 $28.41 $28.69 $28.08 $28.45 $28.45 230,721
2022-09-09 $28.21 $28.31 $28.03 $28.05 $28.05 136,806
2022-09-08 $27.41 $28.02 $27.22 $27.97 $27.97 191,996
2022-09-07 $27.05 $27.65 $26.98 $27.65 $27.65 208,814
2022-09-06 $27.51 $27.62 $27.09 $27.61 $27.61 228,409
2022-09-02 $27.95 $27.95 $27.29 $27.41 $27.41 226,697
2022-09-01 $27.64 $27.67 $27.14 $27.66 $27.66 200,275
2022-08-31 $28.07 $28.22 $27.75 $27.76 $27.76 237,286
2022-08-30 $28.56 $28.70 $28.09 $28.14 $28.14 218,892
2022-08-29 $29.24 $29.25 $28.43 $28.45 $28.45 273,488
2022-08-26 $29.12 $29.12 $28.46 $28.53 $28.53 262,308
2022-08-25 $28.66 $29.05 $28.56 $28.98 $28.98 303,186
2022-08-24 $28.44 $28.63 $28.35 $28.55 $28.55 158,138
2022-08-23 $28.86 $28.96 $28.51 $28.52 $28.52 165,084
2022-08-22 $29.45 $29.45 $28.76 $28.89 $28.89 172,491
2022-08-19 $30.04 $30.04 $29.43 $29.69 $29.69 172,241
2022-08-18 $30.01 $30.24 $29.89 $30.16 $30.16 174,237
2022-08-17 $30.26 $30.29 $29.74 $29.84 $29.84 190,314
2022-08-16 $30.48 $30.64 $30.41 $30.57 $30.57 185,463
2022-08-15 $30.58 $30.81 $30.30 $30.65 $30.65 169,794
2022-08-12 $30.27 $30.49 $30.19 $30.43 $30.43 246,621
2022-08-11 $30.40 $30.45 $30.04 $30.18 $30.18 195,502
2022-08-10 $29.97 $30.21 $29.69 $29.99 $29.99 292,943
2022-08-09 $29.66 $29.86 $29.35 $29.57 $29.57 202,279
2022-08-08 $29.67 $30.02 $29.51 $29.61 $29.61 210,954
2022-08-05 $28.77 $29.35 $28.72 $29.28 $29.28 328,833
2022-08-04 $30.24 $30.24 $28.85 $28.94 $28.94 310,304
2022-08-03 $29.35 $29.55 $28.95 $29.11 $29.11 237,281
2022-08-02 $29.91 $29.94 $29.17 $29.23 $29.23 281,893
2022-08-01 $30.11 $30.31 $29.87 $30.02 $30.02 275,512
2022-07-29 $30.28 $30.47 $30.04 $30.23 $30.23 209,131
2022-07-28 $29.98 $30.32 $29.89 $30.27 $30.27 201,221
2022-07-27 $29.43 $29.96 $28.75 $29.86 $29.86 319,274
2022-07-26 $29.99 $30.18 $29.62 $29.70 $29.70 179,385
2022-07-25 $29.88 $30.23 $29.70 $29.95 $29.95 178,139
2022-07-22 $29.92 $30.06 $29.35 $29.68 $29.68 208,588
2022-07-21 $29.74 $29.84 $29.30 $29.79 $29.79 133,236
2022-07-20 $30.14 $30.49 $29.95 $30.13 $30.13 219,650
2022-07-19 $29.90 $30.13 $29.89 $30.11 $30.11 368,160
2022-07-18 $29.56 $29.69 $29.40 $29.53 $29.53 254,857
2022-07-15 $29.34 $29.42 $28.83 $29.36 $29.36 202,056
2022-07-14 $28.52 $28.99 $28.38 $28.87 $28.87 169,371
2022-07-13 $29.53 $29.63 $29.23 $29.36 $29.36 98,428
2022-07-12 $29.02 $29.90 $29.02 $29.87 $29.87 202,811
2022-07-11 $29.35 $29.47 $29.03 $29.16 $29.16 127,095
2022-07-08 $29.90 $29.99 $29.46 $29.53 $29.53 123,329
2022-07-07 $30.16 $30.37 $29.94 $29.96 $29.96 108,293
2022-07-06 $30.35 $30.67 $29.82 $29.90 $29.90 255,851
2022-07-05 $30.00 $30.51 $29.38 $30.46 $30.46 342,321
2022-07-01 $29.55 $30.22 $29.53 $30.18 $30.18 174,365
2022-06-30 $29.37 $29.99 $29.12 $29.70 $29.70 214,555
2022-06-29 $29.87 $29.93 $29.44 $29.72 $29.72 130,147
2022-06-28 $30.63 $30.90 $29.98 $30.02 $30.02 134,193
2022-06-27 $30.51 $30.68 $30.09 $30.30 $30.30 141,796
2022-06-24 $29.72 $30.49 $29.72 $30.43 $30.43 392,378
2022-06-23 $29.28 $29.73 $29.07 $29.59 $29.59 160,481
2022-06-22 $28.79 $29.76 $28.79 $29.24 $29.24 200,490
2022-06-21 $29.79 $30.10 $29.21 $29.21 $29.21 235,196
2022-06-17 $29.11 $29.79 $28.78 $29.51 $29.51 503,257
2022-06-16 $29.01 $29.14 $28.42 $28.86 $28.86 443,323
2022-06-15 $29.14 $30.07 $28.96 $29.53 $29.53 301,674
2022-06-14 $29.58 $29.58 $28.50 $28.80 $28.80 359,783
2022-06-13 $30.31 $30.31 $29.24 $29.44 $29.44 304,684
2022-06-10 $30.70 $31.12 $30.46 $30.87 $30.87 195,180
2022-06-09 $31.89 $31.89 $31.11 $31.17 $31.17 240,428
2022-06-08 $32.37 $32.38 $31.59 $31.81 $31.81 148,036
2022-06-07 $31.98 $32.96 $31.78 $32.94 $32.61 400,415
2022-06-06 $33.18 $33.18 $32.21 $32.24 $31.92 218,068
2022-06-03 $33.28 $33.38 $32.77 $32.94 $32.61 139,586
2022-06-02 $33.35 $33.44 $32.65 $33.41 $33.08 160,098
2022-06-01 $34.13 $34.13 $33.00 $33.30 $32.97 346,762
2022-05-31 $33.85 $34.17 $33.55 $34.10 $33.76 515,770
2022-05-27 $33.37 $34.28 $33.37 $34.16 $33.82 270,346
2022-05-26 $33.43 $33.63 $33.23 $33.25 $32.92 152,231
2022-05-25 $32.63 $33.27 $32.58 $33.05 $32.72 145,046
2022-05-24 $32.00 $32.84 $31.61 $32.77 $32.44 168,903
2022-05-23 $32.17 $32.41 $31.47 $32.26 $31.94 214,033
2022-05-20 $32.16 $32.16 $30.97 $31.69 $31.37 292,148
2022-05-19 $32.79 $32.93 $31.91 $31.91 $31.59 280,937
2022-05-18 $33.33 $33.42 $32.52 $32.75 $32.42 289,207
2022-05-17 $33.10 $33.65 $32.91 $33.56 $33.23 218,847
2022-05-16 $32.84 $33.19 $32.56 $32.82 $32.49 253,433
2022-05-13 $32.54 $33.00 $32.09 $32.89 $32.56 335,802
2022-05-12 $32.05 $32.42 $31.63 $32.34 $32.02 305,443
2022-05-11 $32.55 $33.34 $31.76 $31.92 $31.60 246,740
2022-05-10 $33.51 $33.66 $31.97 $32.34 $32.02 275,953
2022-05-09 $34.12 $34.21 $32.93 $33.15 $32.82 294,087
2022-05-06 $34.58 $34.85 $33.92 $34.38 $34.04 188,199
2022-05-05 $35.60 $35.87 $34.50 $34.84 $34.49 263,975
2022-05-04 $36.18 $36.70 $35.15 $36.01 $35.65 236,834
2022-05-03 $35.19 $35.67 $34.57 $35.48 $35.13 269,850
2022-05-02 $36.72 $36.72 $34.89 $35.26 $34.91 323,827
2022-04-29 $37.82 $37.93 $36.54 $36.60 $36.24 496,994
2022-04-28 $37.53 $38.11 $36.93 $37.94 $37.56 290,948
2022-04-27 $35.71 $37.55 $35.39 $37.21 $36.84 543,558
2022-04-26 $36.16 $36.75 $35.85 $35.85 $35.49 223,605
2022-04-25 $36.39 $36.58 $35.69 $36.55 $36.19 357,599
2022-04-22 $36.80 $36.94 $36.45 $36.50 $36.14 266,821
2022-04-21 $37.11 $37.18 $36.83 $36.86 $36.49 270,523
2022-04-20 $36.76 $37.25 $36.70 $36.79 $36.42 205,563
2022-04-19 $35.93 $36.61 $35.93 $36.38 $36.02 227,641
2022-04-18 $35.89 $36.28 $35.59 $35.82 $35.46 224,120
2022-04-14 $36.31 $36.54 $35.97 $36.09 $35.73 182,761
2022-04-13 $35.45 $36.23 $35.21 $36.12 $35.76 321,462
2022-04-12 $35.51 $35.98 $35.28 $35.37 $35.02 313,529
2022-04-11 $35.70 $36.62 $35.09 $35.36 $35.01 662,905
2022-04-08 $35.93 $36.29 $35.70 $35.79 $35.43 550,358
2022-04-07 $36.83 $36.83 $35.84 $36.08 $35.72 291,767
2022-04-06 $36.76 $37.26 $36.47 $37.08 $36.71 329,225
2022-04-05 $37.88 $38.44 $36.77 $36.85 $36.48 151,971
2022-04-04 $38.76 $38.76 $37.53 $37.82 $37.44 234,135
2022-04-01 $38.03 $38.72 $38.03 $38.71 $38.32 331,384
2022-03-31 $38.33 $38.65 $37.84 $37.89 $37.51 343,645
2022-03-30 $38.88 $39.10 $38.39 $38.47 $38.09 134,442
2022-03-29 $37.52 $38.96 $37.52 $38.84 $38.45 426,770
2022-03-28 $36.79 $37.10 $36.37 $37.10 $36.73 310,040
2022-03-25 $36.10 $36.92 $36.10 $36.90 $36.53 140,533
2022-03-24 $35.93 $36.19 $35.72 $36.06 $35.70 279,461
2022-03-23 $36.36 $36.57 $35.93 $36.02 $35.66 291,862
2022-03-22 $36.49 $36.98 $36.37 $36.48 $36.12 269,070
2022-03-21 $36.92 $37.25 $36.26 $36.34 $35.98 235,629
2022-03-18 $37.25 $37.25 $36.73 $37.09 $36.72 382,764
2022-03-17 $36.27 $37.18 $36.25 $37.17 $36.80 158,560
2022-03-16 $36.38 $36.58 $35.49 $36.38 $36.02 314,858
2022-03-15 $36.27 $36.72 $35.81 $36.07 $35.71 329,656
2022-03-14 $36.57 $36.57 $35.83 $36.13 $35.77 214,635
2022-03-11 $36.79 $37.27 $36.29 $36.39 $36.03 199,194
2022-03-10 $36.06 $36.85 $35.79 $36.74 $36.37 209,514
2022-03-09 $37.02 $37.51 $36.48 $36.53 $36.17 408,705
2022-03-08 $37.16 $37.48 $36.67 $36.97 $36.28 297,134
2022-03-07 $37.72 $37.72 $37.02 $37.06 $36.37 169,773
2022-03-04 $36.79 $37.63 $36.66 $37.61 $36.91 269,662
2022-03-03 $37.23 $37.33 $36.79 $37.17 $36.48 172,917
2022-03-02 $36.45 $37.20 $36.23 $37.03 $36.34 211,536
2022-03-01 $36.43 $36.73 $36.00 $36.25 $35.58 319,607
2022-02-28 $36.37 $36.99 $36.21 $36.56 $35.88 365,193
2022-02-25 $36.40 $37.01 $36.26 $36.89 $36.21 189,980
2022-02-24 $34.99 $36.04 $34.50 $35.89 $35.22 295,768
2022-02-23 $36.26 $36.58 $35.64 $35.69 $35.03 234,772
2022-02-22 $36.67 $36.67 $35.54 $36.14 $35.47 248,356
2022-02-18 $36.81 $37.42 $36.69 $36.69 $36.01 596,032
2022-02-17 $36.77 $37.06 $36.36 $36.94 $36.25 366,200
2022-02-16 $35.54 $36.57 $35.54 $36.41 $35.73 290,300
2022-02-15 $35.05 $35.71 $35.05 $35.42 $34.76 212,600
2022-02-14 $35.44 $35.54 $34.66 $34.88 $34.23 251,250
2022-02-11 $35.35 $35.82 $34.86 $35.38 $34.72 291,623
2022-02-10 $35.15 $35.94 $35.01 $35.14 $34.49 218,417
2022-02-09 $35.45 $36.43 $35.17 $35.61 $34.95 295,802
2022-02-08 $35.22 $35.48 $34.99 $35.10 $34.45 164,808
2022-02-07 $35.16 $35.47 $35.09 $35.18 $34.53 152,680
2022-02-04 $34.89 $35.50 $34.44 $35.14 $34.49 149,056
2022-02-03 $35.62 $35.90 $35.05 $35.15 $34.50 154,691
2022-02-02 $35.84 $36.19 $35.70 $35.91 $35.24 278,365
2022-02-01 $35.85 $36.07 $35.30 $35.84 $35.17 261,267
2022-01-31 $35.18 $35.99 $34.93 $35.97 $35.30 255,170
2022-01-28 $34.72 $35.59 $34.08 $35.56 $34.90 260,988
2022-01-27 $35.37 $35.84 $34.47 $34.71 $34.07 192,848
2022-01-26 $35.90 $36.48 $35.06 $35.26 $34.61 203,701
2022-01-25 $34.83 $35.86 $34.56 $35.52 $34.86 412,397
2022-01-24 $35.18 $35.62 $34.26 $35.39 $34.73 313,163
2022-01-21 $35.93 $36.25 $35.52 $35.55 $34.89 258,850
2022-01-20 $36.65 $37.24 $35.85 $35.91 $35.24 331,275
2022-01-19 $38.58 $38.58 $37.28 $37.29 $36.60 146,304
2022-01-18 $38.76 $38.95 $38.37 $38.51 $37.80 185,498
2022-01-14 $38.60 $39.05 $38.35 $38.88 $38.16 240,806
2022-01-13 $38.27 $39.20 $38.25 $38.76 $38.04 199,410
2022-01-12 $38.34 $38.57 $37.95 $37.99 $37.29 122,889
2022-01-11 $38.51 $38.54 $37.44 $38.35 $37.64 212,273
2022-01-10 $38.61 $38.61 $37.85 $38.35 $37.64 261,284
2022-01-07 $38.32 $39.16 $38.00 $38.59 $37.87 246,391
2022-01-06 $38.36 $38.71 $38.32 $38.43 $37.72 172,364
2022-01-05 $38.39 $38.72 $37.90 $38.04 $37.33 166,941
2022-01-04 $38.10 $38.86 $38.10 $38.43 $37.72 134,944
2022-01-03 $37.59 $38.10 $37.35 $37.66 $36.96 187,059
2021-12-31 $37.32 $37.87 $37.11 $37.53 $36.83 159,650
2021-12-30 $37.46 $37.85 $37.05 $37.50 $36.80 427,298
2021-12-29 $36.74 $36.77 $36.36 $36.76 $36.08 569,657
2021-12-28 $36.59 $36.86 $36.41 $36.58 $35.90 110,306
2021-12-27 $36.26 $36.74 $36.04 $36.73 $36.05 132,228
2021-12-23 $36.71 $36.96 $36.10 $36.36 $35.69 386,536
2021-12-22 $36.09 $36.35 $35.59 $36.34 $35.67 159,830
2021-12-21 $35.29 $36.12 $35.10 $36.11 $35.44 268,145
2021-12-20 $35.28 $35.28 $34.30 $34.85 $34.20 240,742
2021-12-17 $35.27 $35.88 $34.99 $35.65 $34.99 1,291,049
2021-12-16 $35.98 $36.06 $35.16 $35.38 $34.72 196,108
2021-12-15 $34.99 $35.57 $34.65 $35.50 $34.84 346,095
2021-12-14 $35.53 $35.88 $34.83 $35.01 $34.36 323,568
2021-12-13 $35.58 $35.95 $34.86 $35.59 $34.93 253,164
2021-12-10 $36.00 $36.02 $35.50 $35.76 $35.10 395,479
2021-12-09 $36.40 $36.40 $35.45 $35.87 $35.20 319,352
2021-12-08 $35.95 $36.66 $35.81 $36.51 $35.83 151,353
2021-12-07 $36.84 $36.84 $36.22 $36.31 $35.35 208,386
2021-12-06 $35.87 $36.79 $35.87 $36.39 $35.42 184,689
2021-12-03 $35.28 $35.49 $34.62 $35.01 $34.08 224,562
2021-12-02 $34.14 $35.45 $34.02 $35.18 $34.25 320,894
2021-12-01 $35.33 $35.77 $33.82 $33.84 $32.94 345,722
2021-11-30 $34.88 $34.92 $34.28 $34.40 $33.49 361,313
2021-11-29 $36.34 $36.34 $34.85 $35.22 $34.28 296,047
2021-11-26 $37.03 $37.33 $35.21 $36.01 $35.05 157,925
2021-11-24 $37.92 $38.22 $37.72 $38.10 $37.09 85,053
2021-11-23 $37.80 $38.41 $37.80 $38.00 $36.99 198,788
2021-11-22 $38.26 $38.50 $37.76 $37.81 $36.81 180,474
2021-11-19 $37.50 $37.91 $37.50 $37.77 $36.77 221,139
2021-11-18 $38.13 $38.34 $37.59 $37.88 $36.87 252,520
2021-11-17 $38.43 $38.47 $37.29 $38.27 $37.25 183,512
2021-11-16 $38.79 $38.86 $38.31 $38.59 $37.57 180,126
2021-11-15 $39.07 $39.07 $38.45 $38.94 $37.91 241,041
2021-11-12 $39.31 $39.52 $38.51 $38.58 $37.56 140,641
2021-11-11 $39.29 $39.71 $38.82 $39.22 $38.18 121,331
2021-11-10 $39.75 $40.24 $39.29 $39.32 $38.28 193,562
2021-11-09 $39.07 $39.64 $39.07 $39.61 $38.56 195,099
2021-11-08 $40.83 $40.83 $39.06 $39.10 $38.06 305,808
2021-11-05 $38.85 $40.18 $38.85 $40.09 $39.03 205,076
2021-11-04 $38.87 $39.06 $38.17 $38.33 $37.31 202,593
2021-11-03 $38.06 $39.27 $38.06 $38.85 $37.82 593,760
2021-11-02 $39.01 $39.01 $38.04 $38.15 $37.14 258,617
2021-11-01 $37.99 $38.70 $37.79 $38.55 $37.53 306,840
2021-10-29 $38.22 $38.22 $37.76 $37.83 $36.83 299,714
2021-10-28 $38.11 $38.36 $37.84 $38.17 $37.16 137,412
2021-10-27 $39.21 $39.21 $37.85 $38.21 $37.20 146,196
2021-10-26 $39.45 $39.81 $39.21 $39.41 $38.36 164,156
2021-10-25 $39.20 $39.58 $38.83 $39.32 $38.28 197,971
2021-10-22 $39.32 $39.71 $39.13 $39.22 $38.18 133,016
2021-10-21 $39.42 $39.44 $38.92 $39.12 $38.08 209,293
2021-10-20 $38.74 $39.47 $38.61 $39.42 $38.37 229,827
2021-10-19 $39.42 $39.55 $38.69 $38.76 $37.73 119,568
2021-10-18 $39.37 $39.77 $39.14 $39.32 $38.28 165,390
2021-10-15 $40.27 $40.39 $39.46 $39.50 $38.45 165,823
2021-10-14 $39.74 $39.93 $39.59 $39.75 $38.69 104,428
2021-10-13 $39.30 $39.45 $38.98 $39.44 $38.39 181,789
2021-10-12 $38.90 $39.57 $38.54 $39.33 $38.29 238,560
2021-10-11 $38.17 $39.03 $37.84 $39.00 $37.96 177,666
2021-10-08 $38.12 $38.71 $38.12 $38.22 $37.21 128,648
2021-10-07 $38.18 $38.67 $38.04 $38.31 $37.29 189,722
2021-10-06 $37.29 $37.88 $36.42 $37.82 $36.82 196,481
2021-10-05 $38.26 $38.26 $37.59 $37.67 $36.67 237,593
2021-10-04 $38.19 $38.58 $38.01 $38.08 $37.07 299,595
2021-10-01 $37.53 $38.46 $37.23 $38.15 $37.14 322,346
2021-09-30 $38.11 $38.11 $37.27 $37.42 $36.43 322,984
2021-09-29 $38.06 $38.28 $37.86 $37.90 $36.89 276,910
2021-09-28 $38.32 $38.44 $37.71 $37.92 $36.91 276,355
2021-09-27 $38.82 $39.64 $38.63 $38.65 $37.62 290,148
2021-09-24 $38.55 $39.13 $38.51 $38.58 $37.56 173,238
2021-09-23 $38.71 $39.29 $38.71 $38.89 $37.86 153,606
2021-09-22 $38.25 $39.01 $38.24 $38.61 $37.58 216,055
2021-09-21 $38.43 $38.62 $37.99 $38.01 $37.00 254,880
2021-09-20 $37.39 $38.32 $37.03 $38.10 $37.09 287,974
2021-09-17 $39.25 $39.38 $37.99 $38.01 $37.00 673,511
2021-09-16 $39.51 $39.93 $38.88 $38.89 $37.86 365,129
2021-09-15 $39.42 $39.85 $39.17 $39.65 $38.60 291,590
2021-09-14 $39.71 $39.74 $38.89 $39.14 $38.10 181,413
2021-09-13 $38.66 $39.60 $38.66 $39.49 $38.44 229,243
2021-09-10 $39.46 $39.46 $38.18 $38.19 $37.18 179,255
2021-09-09 $39.64 $39.92 $39.27 $39.29 $38.25 244,905
2021-09-08 $39.87 $40.62 $39.65 $39.88 $38.82 208,871
2021-09-07 $40.14 $40.56 $39.81 $40.41 $39.04 326,464
2021-09-03 $39.57 $39.82 $39.31 $39.79 $38.44 139,363
2021-09-02 $40.20 $40.20 $39.62 $39.84 $38.49 178,680
2021-09-01 $39.97 $40.31 $39.76 $39.90 $38.55 212,686
2021-08-31 $39.22 $40.23 $39.22 $39.82 $38.47 346,325
2021-08-30 $39.51 $39.51 $38.46 $39.40 $38.07 225,890
2021-08-27 $38.44 $39.57 $38.44 $39.39 $38.06 246,294
2021-08-26 $38.33 $38.47 $38.03 $38.09 $36.80 213,683
2021-08-25 $38.06 $38.65 $37.89 $38.28 $36.99 179,421
2021-08-24 $37.97 $38.26 $37.70 $38.15 $36.86 131,291
2021-08-23 $38.23 $38.25 $37.70 $37.91 $36.63 126,883
2021-08-20 $37.35 $38.03 $37.00 $37.87 $36.59 161,785
2021-08-19 $37.34 $37.80 $37.15 $37.57 $36.30 159,552
2021-08-18 $37.53 $37.89 $37.32 $37.63 $36.36 144,516
2021-08-17 $37.69 $38.15 $37.23 $37.80 $36.52 212,956
2021-08-16 $38.18 $38.71 $38.00 $38.10 $36.81 394,162
2021-08-13 $38.19 $38.43 $38.05 $38.24 $36.95 124,902
2021-08-12 $38.41 $38.61 $37.76 $38.27 $36.98 198,039
2021-08-11 $37.79 $38.21 $37.60 $38.15 $36.86 188,956
2021-08-10 $37.51 $37.89 $37.22 $37.67 $36.40 167,546
2021-08-09 $38.11 $38.11 $37.35 $37.57 $36.30 220,412
2021-08-06 $37.81 $38.14 $37.54 $37.93 $36.65 218,455
2021-08-05 $36.74 $37.60 $36.71 $37.60 $36.33 188,608
2021-08-04 $36.54 $37.01 $36.18 $36.26 $35.03 211,961
2021-08-03 $37.04 $37.04 $36.16 $36.92 $35.67 370,789
2021-08-02 $37.13 $37.83 $36.74 $36.82 $35.57 330,213
2021-07-30 $37.39 $38.15 $36.90 $36.93 $35.68 277,908
2021-07-29 $37.36 $37.91 $37.19 $37.22 $35.96 374,251
2021-07-28 $36.92 $37.58 $36.65 $37.15 $35.89 393,612
2021-07-27 $36.46 $37.11 $36.46 $36.85 $35.60 310,939
2021-07-26 $36.73 $37.15 $36.37 $36.69 $35.45 213,860
2021-07-23 $36.94 $37.10 $36.37 $36.57 $35.33 300,168
2021-07-22 $37.28 $37.28 $36.64 $36.70 $35.46 415,067
2021-07-21 $36.98 $37.69 $36.98 $37.42 $36.15 430,318
2021-07-20 $35.11 $36.98 $35.01 $36.68 $35.44 445,457
2021-07-19 $36.24 $36.65 $34.78 $34.99 $33.81 412,472
2021-07-16 $37.49 $37.64 $36.96 $37.00 $35.75 233,266
2021-07-15 $37.17 $37.46 $37.09 $37.20 $35.94 276,687
2021-07-14 $37.11 $37.56 $36.90 $37.25 $35.99 284,107
2021-07-13 $37.93 $37.96 $36.82 $36.95 $35.70 288,573
2021-07-12 $37.69 $38.09 $37.59 $38.04 $36.75 335,411
2021-07-09 $36.97 $37.82 $36.97 $37.79 $36.51 175,720
2021-07-08 $36.55 $36.99 $36.00 $36.59 $35.35 444,260
2021-07-07 $37.31 $37.50 $36.79 $36.94 $35.69 236,059
2021-07-06 $37.50 $37.59 $36.77 $37.46 $36.19 297,234
2021-07-02 $37.73 $37.77 $37.20 $37.46 $36.19 157,806
2021-07-01 $37.46 $37.92 $37.19 $37.60 $36.33 236,278
2021-06-30 $37.00 $37.60 $36.99 $37.29 $36.03 304,631
2021-06-29 $36.97 $37.43 $36.97 $37.16 $35.90 307,544
2021-06-28 $37.50 $37.50 $36.34 $36.95 $35.70 283,547
2021-06-25 $37.33 $37.61 $37.22 $37.51 $36.24 594,389
2021-06-24 $37.67 $37.83 $37.15 $37.38 $36.12 209,533
2021-06-23 $37.55 $37.75 $37.43 $37.54 $36.27 151,433
2021-06-22 $37.83 $38.08 $37.37 $37.56 $36.29 196,373
2021-06-21 $37.47 $38.09 $37.00 $37.88 $36.60 355,522
2021-06-18 $37.58 $37.66 $36.87 $36.96 $35.71 570,695
2021-06-17 $38.20 $38.36 $37.36 $37.89 $36.61 394,029
2021-06-16 $38.43 $38.65 $38.05 $38.25 $36.96 323,677
2021-06-15 $38.80 $38.80 $38.39 $38.50 $37.20 297,996
2021-06-14 $38.77 $38.95 $38.51 $38.83 $37.52 226,290
2021-06-11 $38.32 $38.76 $37.93 $38.76 $37.45 264,232
2021-06-10 $38.55 $38.59 $38.28 $38.36 $37.06 207,600
2021-06-09 $38.47 $38.58 $38.18 $38.57 $37.27 306,936
2021-06-08 $38.29 $38.98 $38.28 $38.59 $37.02 304,314
2021-06-07 $38.09 $38.76 $37.91 $38.39 $36.82 543,517
2021-06-04 $38.04 $38.13 $37.61 $38.05 $36.50 304,672
2021-06-03 $38.51 $38.52 $37.85 $38.15 $36.59 374,051
2021-06-02 $37.99 $38.48 $37.69 $38.40 $36.83 376,403
2021-06-01 $36.79 $37.92 $36.58 $37.83 $36.29 1,327,307
2021-05-28 $36.11 $36.56 $36.00 $36.55 $35.06 321,031
2021-05-27 $36.44 $36.44 $35.65 $36.00 $34.53 486,594
2021-05-26 $35.21 $35.85 $35.21 $35.65 $34.20 222,037
2021-05-25 $36.00 $36.05 $35.14 $35.14 $33.71 318,073
2021-05-24 $35.06 $35.98 $35.06 $35.74 $34.28 234,533
2021-05-21 $35.05 $35.18 $34.67 $34.97 $33.54 159,537
2021-05-20 $35.07 $35.07 $34.50 $34.85 $33.43 319,158
2021-05-19 $34.77 $35.21 $34.08 $35.03 $33.60 256,768
2021-05-18 $35.36 $35.82 $35.13 $35.19 $33.75 219,411
2021-05-17 $36.11 $36.14 $35.09 $35.41 $33.97 542,837
2021-05-14 $34.69 $35.05 $34.53 $34.97 $33.54 143,304
2021-05-13 $33.72 $34.74 $33.64 $34.54 $33.13 237,145
2021-05-12 $34.01 $34.37 $33.27 $33.40 $32.04 251,148
2021-05-11 $34.51 $34.51 $33.82 $34.23 $32.83 202,025
2021-05-10 $35.53 $36.03 $34.91 $34.91 $33.49 342,990
2021-05-07 $34.48 $35.24 $34.48 $35.23 $33.79 157,677
2021-05-06 $34.39 $35.07 $34.10 $34.86 $33.44 312,110
2021-05-05 $34.79 $35.07 $33.63 $33.76 $32.38 262,400
2021-05-04 $35.08 $35.26 $34.63 $34.78 $33.36 301,328
2021-05-03 $35.29 $35.50 $34.92 $35.17 $33.74 399,348
2021-04-30 $35.27 $35.27 $34.66 $35.05 $33.62 233,363
2021-04-29 $34.97 $35.61 $34.97 $35.46 $34.01 323,710
2021-04-28 $34.36 $35.40 $34.36 $34.69 $33.28 184,762
2021-04-27 $34.40 $34.90 $34.40 $34.61 $33.20 256,608
2021-04-26 $34.48 $35.35 $34.47 $34.50 $33.09 321,011
2021-04-23 $33.84 $34.50 $33.65 $34.34 $32.94 306,946
2021-04-22 $33.93 $34.17 $33.71 $33.73 $32.35 194,598
2021-04-21 $33.65 $34.19 $33.65 $33.86 $32.48 156,889
2021-04-20 $33.37 $34.10 $33.27 $33.64 $32.27 194,991
2021-04-19 $33.64 $33.71 $33.23 $33.64 $32.27 204,480
2021-04-16 $34.35 $34.35 $33.59 $33.60 $32.23 174,548
2021-04-15 $33.62 $34.00 $33.40 $33.99 $32.60 394,119
2021-04-14 $33.62 $33.88 $33.30 $33.39 $32.03 171,166
2021-04-13 $33.10 $33.48 $32.74 $33.45 $32.09 255,115
2021-04-12 $33.21 $33.26 $32.60 $33.21 $31.86 126,993
2021-04-09 $32.81 $33.34 $32.81 $33.15 $31.80 190,154
2021-04-08 $33.19 $33.19 $32.77 $32.94 $31.60 206,747
2021-04-07 $32.92 $33.16 $32.42 $33.03 $31.68 151,187
2021-04-06 $32.49 $33.18 $32.49 $33.02 $31.67 257,529
2021-04-05 $33.37 $33.37 $32.19 $32.50 $31.17 206,280
2021-04-01 $32.63 $33.03 $32.40 $33.02 $31.67 234,267
2021-03-31 $32.72 $32.96 $32.10 $32.44 $31.12 503,958
2021-03-30 $32.41 $33.21 $32.16 $32.97 $31.63 264,362
2021-03-29 $33.23 $33.59 $32.42 $32.47 $31.15 337,896
2021-03-26 $33.20 $33.56 $32.99 $33.41 $32.05 221,750
2021-03-25 $32.20 $33.09 $31.47 $32.82 $31.48 266,043
2021-03-24 $32.84 $33.48 $32.34 $32.34 $31.02 299,347
2021-03-23 $33.21 $33.35 $32.43 $32.53 $31.20 326,093
2021-03-22 $33.76 $33.76 $32.60 $32.97 $31.63 247,987
2021-03-19 $34.98 $35.14 $33.75 $33.75 $32.37 766,077
2021-03-18 $35.16 $35.38 $34.53 $34.83 $33.41 420,732
2021-03-17 $34.21 $35.05 $34.16 $34.98 $33.55 396,046
2021-03-16 $35.34 $35.34 $34.24 $34.28 $32.88 281,405
2021-03-15 $35.29 $35.94 $34.69 $35.62 $34.17 198,736
2021-03-12 $34.87 $35.67 $34.73 $35.49 $34.04 263,380
2021-03-11 $34.84 $35.14 $34.18 $34.71 $33.29 512,256
2021-03-10 $35.30 $35.34 $34.57 $34.84 $33.42 324,678
2021-03-09 $36.40 $36.60 $35.56 $35.60 $33.88 1,034,900
2021-03-08 $34.71 $36.31 $34.52 $36.28 $34.52 696,176
2021-03-05 $34.28 $34.70 $33.49 $34.60 $32.92 427,255
2021-03-04 $33.95 $34.49 $33.03 $33.82 $32.18 483,958
2021-03-03 $32.52 $34.27 $32.40 $33.90 $32.26 502,435
2021-03-02 $31.83 $32.52 $31.19 $32.41 $30.84 472,857
2021-03-01 $31.81 $32.41 $31.45 $31.98 $30.43 301,563
2021-02-26 $32.79 $32.98 $31.08 $31.08 $29.57 355,243
2021-02-25 $32.70 $33.73 $32.56 $32.69 $31.11 456,221
2021-02-24 $31.74 $32.89 $31.66 $32.68 $31.10 430,871
2021-02-23 $31.52 $31.79 $31.23 $31.62 $30.09 472,911
2021-02-22 $29.30 $30.46 $29.24 $30.45 $28.98 283,703
2021-02-19 $29.28 $29.65 $29.16 $29.30 $27.88 327,893
2021-02-18 $28.94 $29.71 $28.94 $29.26 $27.84 332,147
2021-02-17 $29.07 $29.79 $28.90 $29.20 $27.79 325,676
2021-02-16 $30.24 $30.24 $28.88 $29.19 $27.78 501,528
2021-02-12 $30.18 $30.46 $29.89 $30.08 $28.62 414,638
2021-02-11 $29.70 $30.80 $29.61 $30.30 $28.83 324,299
2021-02-10 $28.92 $29.96 $28.92 $29.52 $28.09 243,832
2021-02-09 $29.48 $29.74 $29.00 $29.26 $27.84 195,494
2021-02-08 $28.90 $29.28 $28.42 $29.24 $27.82 170,938
2021-02-05 $28.85 $28.99 $28.41 $28.81 $27.41 110,027
2021-02-04 $28.21 $28.87 $28.20 $28.52 $27.14 156,282
2021-02-03 $27.74 $28.26 $27.30 $28.19 $26.82 156,362
2021-02-02 $28.30 $28.30 $27.61 $27.89 $26.54 183,023
2021-02-01 $27.70 $28.27 $27.21 $28.13 $26.77 195,483
2021-01-29 $28.33 $28.89 $27.63 $27.63 $26.29 413,573
2021-01-28 $28.35 $29.29 $28.12 $28.50 $27.12 391,462
2021-01-27 $28.15 $28.65 $27.86 $28.12 $26.76 368,072
2021-01-26 $28.87 $29.15 $28.45 $28.69 $27.30 177,668
2021-01-25 $28.62 $29.18 $28.26 $28.61 $27.22 193,337
2021-01-22 $28.65 $29.04 $28.20 $28.98 $27.58 149,531
2021-01-21 $29.85 $29.93 $28.70 $29.07 $27.66 328,740
2021-01-20 $29.32 $30.20 $29.14 $29.94 $28.49 256,115
2021-01-19 $29.16 $29.27 $28.55 $29.27 $27.85 270,483
2021-01-15 $28.73 $29.12 $28.43 $28.94 $27.54 147,225
2021-01-14 $28.69 $29.24 $28.30 $28.91 $27.51 246,592
2021-01-13 $28.13 $28.80 $28.13 $28.47 $27.09 230,087
2021-01-12 $27.78 $28.30 $27.60 $28.16 $26.80 140,068
2021-01-11 $27.90 $28.25 $27.63 $27.87 $26.52 162,211
2021-01-08 $28.26 $28.30 $27.93 $28.22 $26.85 202,556
2021-01-07 $28.68 $28.68 $27.72 $28.18 $26.82 162,585
2021-01-06 $27.98 $29.06 $27.98 $28.72 $27.33 348,593
2021-01-05 $27.44 $27.83 $27.24 $27.64 $26.30 203,804
2021-01-04 $28.80 $29.21 $27.32 $27.39 $26.06 236,592
2020-12-31 $28.17 $28.93 $28.09 $28.88 $27.48 129,922
2020-12-30 $28.34 $28.81 $28.15 $28.36 $26.99 132,835
2020-12-29 $28.85 $29.07 $27.97 $28.34 $26.97 146,605
2020-12-28 $28.48 $29.17 $28.27 $28.92 $27.52 191,147
2020-12-24 $28.19 $28.54 $27.94 $28.45 $27.07 115,707
2020-12-23 $28.11 $28.74 $28.01 $28.11 $26.75 161,964
2020-12-22 $27.92 $28.20 $27.61 $28.10 $26.74 203,653
2020-12-21 $27.64 $28.16 $27.15 $27.86 $26.51 304,205
2020-12-18 $29.50 $29.57 $28.05 $28.31 $26.94 1,469,974
2020-12-17 $29.41 $29.68 $29.09 $29.57 $28.14 320,168
2020-12-16 $29.71 $29.88 $29.09 $29.32 $27.90 228,375
2020-12-15 $28.90 $29.73 $28.66 $29.71 $28.27 271,102
2020-12-14 $29.26 $29.53 $28.55 $28.73 $27.34 245,175
2020-12-11 $29.25 $29.51 $28.90 $28.96 $27.56 181,874
2020-12-10 $29.04 $29.69 $29.04 $29.43 $28.00 169,212
2020-12-09 $29.57 $29.65 $29.10 $29.42 $28.00 252,997
2020-12-08 $29.63 $30.39 $29.56 $29.58 $27.91 250,123
2020-12-07 $30.91 $30.91 $30.02 $30.06 $28.36 169,891
2020-12-04 $30.85 $31.30 $30.77 $31.08 $29.33 140,253
2020-12-03 $30.33 $30.70 $30.10 $30.43 $28.71 204,315
2020-12-02 $28.99 $29.96 $28.91 $29.67 $28.00 203,704
2020-12-01 $28.92 $29.55 $28.57 $29.08 $27.44 462,367
2020-11-30 $29.96 $30.14 $28.69 $28.69 $27.07 452,486
2020-11-27 $30.36 $30.50 $29.71 $30.18 $28.48 97,651
2020-11-25 $31.25 $31.48 $30.16 $30.49 $28.77 400,197
2020-11-24 $31.12 $31.54 $30.69 $31.38 $29.61 543,864
2020-11-23 $29.06 $30.78 $28.99 $30.26 $28.55 551,326
2020-11-20 $28.74 $28.84 $28.40 $28.54 $26.93 268,556
2020-11-19 $27.93 $28.95 $27.70 $28.93 $27.30 258,134
2020-11-18 $29.26 $29.45 $28.13 $28.18 $26.59 352,355
2020-11-17 $28.00 $29.19 $27.71 $29.19 $27.54 478,483
2020-11-16 $27.64 $28.46 $27.25 $28.23 $26.64 417,374
2020-11-13 $25.40 $26.74 $25.35 $26.60 $25.10 532,070
2020-11-12 $25.74 $25.74 $24.82 $25.17 $23.75 272,395
2020-11-11 $26.72 $26.72 $25.43 $25.86 $24.40 457,667
2020-11-10 $25.34 $26.94 $25.20 $26.79 $25.28 623,617
2020-11-09 $23.02 $25.75 $23.02 $25.13 $23.71 1,211,839
2020-11-06 $21.78 $21.93 $20.81 $20.96 $19.78 392,666
2020-11-05 $22.00 $22.05 $21.42 $21.77 $20.54 572,964
2020-11-04 $21.76 $22.20 $21.38 $21.48 $20.27 318,409
2020-11-03 $21.64 $22.13 $21.54 $21.97 $20.73 442,192
2020-11-02 $21.31 $21.31 $20.83 $21.27 $20.07 296,547
2020-10-30 $20.99 $21.38 $20.75 $20.93 $19.75 327,883
2020-10-29 $21.01 $21.68 $20.73 $21.19 $19.99 372,168
2020-10-28 $21.76 $21.97 $20.92 $21.02 $19.83 507,214
2020-10-27 $23.56 $23.82 $22.40 $22.40 $21.14 332,881
2020-10-26 $24.08 $24.08 $23.31 $23.68 $22.34 196,162
2020-10-23 $24.57 $24.75 $24.17 $24.37 $22.99 120,153
2020-10-22 $24.07 $24.39 $23.86 $24.34 $22.97 147,396
2020-10-21 $23.86 $24.04 $23.58 $23.99 $22.64 247,746
2020-10-20 $23.86 $24.20 $23.81 $23.88 $22.53 183,547
2020-10-19 $24.14 $24.14 $23.58 $23.60 $22.27 266,191
2020-10-16 $24.45 $24.56 $23.95 $24.16 $22.80 275,773
2020-10-15 $24.11 $24.86 $24.05 $24.60 $23.21 116,622
2020-10-14 $24.91 $25.05 $24.34 $24.36 $22.98 273,675
2020-10-13 $25.85 $25.90 $24.80 $25.03 $23.62 274,136
2020-10-12 $25.95 $26.41 $25.72 $26.16 $24.68 156,563
2020-10-09 $25.86 $26.41 $25.50 $26.17 $24.69 312,456
2020-10-08 $24.92 $25.80 $24.87 $25.78 $24.32 190,701
2020-10-07 $25.59 $25.62 $24.64 $24.71 $23.32 276,121
2020-10-06 $25.94 $26.26 $25.37 $25.41 $23.98 425,674
2020-10-05 $25.65 $25.95 $24.99 $25.63 $24.18 225,760
2020-10-02 $24.36 $25.51 $24.30 $25.45 $24.01 180,980
2020-10-01 $24.06 $24.81 $24.06 $24.80 $23.40 198,252
2020-09-30 $24.15 $24.54 $23.65 $24.09 $22.73 325,505
2020-09-29 $24.43 $24.43 $23.53 $23.98 $22.63 228,745
2020-09-28 $23.71 $24.64 $23.71 $24.48 $23.10 205,476
2020-09-25 $23.01 $23.40 $22.94 $23.39 $22.07 310,802
2020-09-24 $23.14 $23.55 $22.72 $23.12 $21.81 243,394
2020-09-23 $23.70 $23.90 $22.97 $23.03 $21.73 425,003
2020-09-22 $23.51 $24.01 $23.38 $23.80 $22.46 424,872
2020-09-21 $24.71 $24.71 $23.37 $23.52 $22.19 581,315
2020-09-18 $26.11 $26.11 $25.09 $25.16 $23.74 710,301
2020-09-17 $26.01 $26.48 $25.83 $26.02 $24.55 277,905
2020-09-16 $25.88 $26.67 $25.82 $26.34 $24.85 350,351
2020-09-15 $25.55 $26.14 $25.55 $25.65 $24.20 330,288
2020-09-14 $24.83 $25.61 $24.77 $25.48 $24.04 512,011
2020-09-11 $25.26 $25.26 $24.52 $24.66 $23.27 489,727
2020-09-10 $25.31 $25.38 $24.86 $25.14 $23.72 234,016
2020-09-09 $25.80 $26.12 $25.24 $25.30 $23.87 222,788
2020-09-08 $25.99 $26.18 $25.48 $25.92 $24.22 253,475
2020-09-04 $26.32 $26.48 $25.55 $26.15 $24.43 295,481
2020-09-03 $25.86 $26.66 $25.86 $26.04 $24.33 357,705
2020-09-02 $25.41 $25.78 $25.09 $25.76 $24.07 214,464
2020-09-01 $25.30 $25.56 $25.09 $25.46 $23.79 185,605
2020-08-31 $25.60 $25.78 $25.25 $25.55 $23.87 376,036
2020-08-28 $25.95 $25.95 $25.45 $25.72 $24.03 298,976
2020-08-27 $25.50 $26.24 $25.50 $25.85 $24.15 176,210
2020-08-26 $25.94 $26.02 $25.11 $25.31 $23.65 213,117
2020-08-25 $25.96 $26.34 $25.49 $25.61 $23.93 301,657
2020-08-24 $25.05 $25.83 $24.70 $25.77 $24.08 496,479
2020-08-21 $25.42 $25.68 $24.84 $24.99 $23.35 386,745
2020-08-20 $25.01 $26.00 $25.01 $25.60 $23.92 180,023
2020-08-19 $26.17 $26.32 $25.20 $25.29 $23.63 293,308
2020-08-18 $26.78 $26.88 $26.04 $26.16 $24.44 198,543
2020-08-17 $27.10 $27.27 $26.68 $26.87 $25.11 137,015
2020-08-14 $27.15 $27.65 $27.01 $27.16 $25.38 147,323
2020-08-13 $27.46 $28.14 $27.31 $27.34 $25.54 164,290
2020-08-12 $28.19 $28.28 $27.37 $27.66 $25.84 255,474
2020-08-11 $28.43 $28.71 $27.80 $27.84 $26.01 548,164
2020-08-10 $27.37 $28.42 $27.37 $27.82 $25.99 240,369
2020-08-07 $26.92 $27.44 $26.87 $27.33 $25.53 488,496
2020-08-06 $26.84 $27.40 $26.79 $27.12 $25.34 177,383
2020-08-05 $27.58 $27.62 $26.72 $26.99 $25.22 198,293
2020-08-04 $26.70 $27.62 $26.70 $27.30 $25.51 246,931
2020-08-03 $27.05 $27.16 $26.10 $26.66 $24.91 229,976
2020-07-31 $26.12 $27.00 $25.88 $27.00 $25.23 447,229
2020-07-30 $26.39 $26.69 $25.90 $26.33 $24.60 200,441
2020-07-29 $27.00 $27.66 $26.10 $27.00 $25.23 282,747
2020-07-28 $25.55 $26.96 $25.55 $26.84 $25.08 354,693
2020-07-27 $25.36 $25.81 $24.78 $25.72 $24.03 469,683
2020-07-24 $26.10 $26.14 $25.51 $25.57 $23.89 234,335
2020-07-23 $25.93 $26.72 $25.83 $26.18 $24.46 406,850
2020-07-22 $25.73 $26.40 $25.41 $26.19 $24.47 179,425
2020-07-21 $25.49 $26.06 $25.49 $25.69 $24.00 169,619
2020-07-20 $26.04 $26.05 $24.96 $25.10 $23.45 180,707
2020-07-17 $26.30 $26.53 $25.92 $26.37 $24.64 242,049
2020-07-16 $26.60 $26.64 $26.13 $26.26 $24.54 267,354
2020-07-15 $27.14 $27.55 $26.55 $26.77 $25.01 312,354
2020-07-14 $26.68 $26.95 $25.92 $26.37 $24.64 254,528
2020-07-13 $27.43 $27.43 $26.27 $26.61 $24.86 272,401
2020-07-10 $26.47 $27.18 $26.42 $27.18 $25.39 309,717
2020-07-09 $25.84 $26.46 $25.43 $26.43 $24.69 562,097
2020-07-08 $26.34 $26.54 $25.37 $26.01 $24.30 207,211
2020-07-07 $26.87 $27.01 $26.47 $26.54 $24.80 282,774
2020-07-06 $28.87 $28.90 $27.29 $27.31 $25.52 269,588
2020-07-02 $28.88 $29.04 $28.02 $28.09 $26.24 275,934
2020-07-01 $27.92 $28.58 $27.83 $28.13 $26.28 190,358
2020-06-30 $28.05 $28.64 $27.52 $27.84 $26.01 448,914
2020-06-29 $28.52 $28.70 $27.85 $28.20 $26.35 382,614
2020-06-26 $27.61 $28.12 $27.21 $27.89 $26.06 1,626,732
2020-06-25 $27.06 $27.95 $26.92 $27.94 $26.10 402,074
2020-06-24 $27.88 $28.12 $26.38 $27.30 $25.51 297,410
2020-06-23 $28.86 $29.14 $28.15 $28.45 $26.58 374,142
2020-06-22 $28.02 $28.58 $27.60 $28.34 $26.48 450,152
2020-06-19 $30.24 $30.30 $28.28 $28.28 $26.42 1,077,988
2020-06-18 $29.23 $30.09 $29.23 $29.73 $27.78 316,754
2020-06-17 $31.21 $31.21 $29.85 $29.87 $27.91 253,416
2020-06-16 $31.80 $31.97 $30.88 $31.20 $29.15 378,089
2020-06-15 $28.48 $30.49 $28.48 $30.11 $28.13 368,307
2020-06-12 $29.83 $30.29 $28.86 $29.95 $27.98 504,816
2020-06-11 $28.92 $29.92 $28.04 $28.25 $26.39 485,170
2020-06-10 $32.86 $33.05 $30.89 $30.89 $28.86 644,208
2020-06-09 $33.78 $34.26 $33.13 $33.29 $30.90 479,472
2020-06-08 $33.77 $34.87 $33.35 $34.85 $32.35 442,848
2020-06-05 $32.85 $34.09 $32.54 $32.83 $30.48 461,362
2020-06-04 $29.39 $31.12 $28.53 $31.11 $28.88 542,022
2020-06-03 $27.62 $29.64 $27.59 $29.42 $27.31 681,460
2020-06-02 $27.04 $27.28 $26.63 $26.98 $25.05 373,422
2020-06-01 $26.15 $27.08 $26.15 $26.59 $24.68 271,199
2020-05-29 $26.68 $26.84 $25.99 $26.17 $24.29 489,186
2020-05-28 $28.51 $28.51 $26.85 $27.16 $25.21 548,144
2020-05-27 $28.01 $28.52 $27.21 $28.09 $26.08 339,271
2020-05-26 $26.36 $27.22 $25.87 $27.00 $25.06 502,690
2020-05-22 $26.17 $26.27 $25.10 $25.17 $23.37 334,666
2020-05-21 $25.72 $26.62 $25.46 $25.93 $24.07 201,861
2020-05-20 $25.78 $26.00 $25.08 $25.81 $23.96 389,054
2020-05-19 $25.79 $25.79 $25.05 $25.10 $23.30 264,949
2020-05-18 $24.59 $26.42 $24.59 $26.00 $24.14 416,545
2020-05-15 $24.41 $24.64 $23.61 $24.38 $22.63 823,864
2020-05-14 $23.31 $24.91 $22.64 $24.58 $22.82 473,689
2020-05-13 $24.71 $24.81 $23.57 $23.91 $22.20 318,272
2020-05-12 $26.38 $26.60 $24.84 $25.03 $23.24 418,767
2020-05-11 $27.27 $27.67 $26.06 $26.06 $24.19 324,469
2020-05-08 $27.38 $27.84 $27.15 $27.82 $25.83 254,892
2020-05-07 $27.13 $27.59 $26.42 $26.74 $24.82 567,411
2020-05-06 $27.13 $27.55 $26.55 $26.77 $24.85 403,974
2020-05-05 $27.95 $28.32 $27.02 $27.09 $25.15 301,753
2020-05-04 $26.65 $27.48 $26.52 $27.32 $25.36 423,251
2020-05-01 $27.17 $27.84 $26.68 $27.38 $25.42 337,463
2020-04-30 $28.70 $29.61 $28.08 $28.32 $26.29 529,658
2020-04-29 $29.28 $30.02 $28.78 $29.42 $27.31 572,122
2020-04-28 $28.73 $29.58 $27.99 $29.02 $26.94 346,252
2020-04-27 $26.21 $27.88 $26.04 $27.59 $25.61 224,774
2020-04-24 $26.23 $26.43 $25.53 $25.98 $24.12 307,993
2020-04-23 $26.10 $26.57 $25.68 $26.13 $24.26 376,687
2020-04-22 $25.89 $26.35 $25.23 $26.15 $24.28 391,173
2020-04-21 $24.57 $25.71 $24.57 $25.46 $23.63 213,603
2020-04-20 $25.61 $26.46 $25.30 $25.55 $23.72 203,301
2020-04-17 $26.65 $27.29 $26.07 $26.25 $24.37 218,370
2020-04-16 $26.58 $27.05 $25.20 $25.59 $23.76 467,013
2020-04-15 $28.19 $29.26 $26.75 $26.85 $24.92 403,034
2020-04-14 $29.06 $29.76 $28.92 $29.37 $27.26 404,711
2020-04-13 $29.24 $29.29 $27.80 $28.30 $26.27 321,503
2020-04-09 $26.93 $29.76 $26.88 $29.59 $27.47 673,443
2020-04-08 $25.00 $26.98 $24.50 $26.75 $24.83 402,939
2020-04-07 $24.41 $25.95 $24.32 $24.68 $22.91 637,921
2020-04-06 $22.55 $23.97 $22.42 $23.65 $21.95 604,686
2020-04-03 $22.42 $22.90 $20.83 $21.48 $19.94 321,982
2020-04-02 $22.13 $23.84 $22.13 $22.70 $21.07 337,492
2020-04-01 $23.75 $23.76 $22.15 $22.60 $20.98 437,512
2020-03-31 $24.55 $25.57 $24.18 $25.00 $23.21 607,772
2020-03-30 $24.98 $24.98 $23.50 $24.67 $22.90 536,944
2020-03-27 $23.48 $25.28 $23.08 $24.69 $22.92 473,028
2020-03-26 $23.39 $24.82 $22.46 $24.43 $22.68 962,958
2020-03-25 $23.70 $25.19 $21.93 $22.88 $21.24 1,039,975
2020-03-24 $23.05 $24.33 $22.50 $23.87 $22.16 404,328
2020-03-23 $22.22 $22.96 $21.06 $22.05 $20.47 543,685
2020-03-20 $22.70 $24.54 $22.06 $22.46 $20.85 638,170
2020-03-19 $21.56 $23.03 $20.15 $22.53 $20.91 656,608
2020-03-18 $22.79 $24.35 $21.18 $21.77 $20.21 597,218
2020-03-17 $25.04 $25.42 $23.31 $24.37 $22.62 530,699
2020-03-16 $30.29 $32.33 $24.52 $24.58 $22.82 508,301
2020-03-13 $32.02 $34.09 $29.96 $33.67 $31.26 672,601
2020-03-12 $33.53 $33.72 $30.41 $30.42 $28.24 473,925
2020-03-11 $37.54 $37.62 $35.41 $35.64 $33.08 335,277
2020-03-10 $37.99 $38.77 $36.59 $38.77 $35.69 548,374
2020-03-09 $39.33 $39.58 $37.11 $37.31 $34.35 459,956
2020-03-06 $41.25 $41.88 $40.04 $41.28 $38.00 372,100
2020-03-05 $42.30 $42.59 $41.72 $42.25 $38.89 287,039
2020-03-04 $42.52 $43.27 $42.52 $43.06 $39.64 414,759
2020-03-03 $42.90 $43.65 $41.53 $41.95 $38.62 409,068
2020-03-02 $40.91 $42.97 $40.91 $42.91 $39.50 599,025
2020-02-28 $40.97 $41.72 $39.85 $41.45 $38.16 609,015
2020-02-27 $42.76 $43.66 $41.75 $41.82 $38.50 416,419
2020-02-26 $44.14 $44.32 $43.53 $43.55 $40.09 225,521
2020-02-25 $45.33 $45.33 $43.83 $44.06 $40.56 236,601
2020-02-24 $44.77 $45.57 $44.77 $45.28 $41.68 249,311
2020-02-21 $45.49 $45.68 $45.30 $45.50 $41.89 360,864
2020-02-20 $45.49 $45.62 $45.16 $45.39 $41.78 410,822
2020-02-19 $46.05 $46.22 $45.07 $45.52 $41.90 223,863
2020-02-18 $46.72 $46.72 $45.97 $46.04 $42.38 156,039
2020-02-14 $46.15 $46.68 $45.93 $46.67 $42.96 859,575
2020-02-13 $46.10 $46.71 $45.82 $46.00 $42.35 333,000
2020-02-12 $45.34 $46.18 $44.64 $46.18 $42.51 808,079
2020-02-11 $46.29 $46.57 $45.93 $46.06 $42.40 393,928
2020-02-10 $46.20 $46.43 $46.05 $46.15 $42.48 552,731
2020-02-07 $46.88 $46.94 $46.06 $46.07 $42.41 150,080
2020-02-06 $46.69 $46.88 $46.36 $46.75 $43.04 210,444
2020-02-05 $46.54 $46.88 $46.36 $46.54 $42.84 167,351
2020-02-04 $46.42 $46.62 $46.24 $46.38 $42.70 207,576
2020-02-03 $45.72 $46.38 $45.72 $46.16 $42.49 338,452
2020-01-31 $46.39 $46.70 $45.34 $45.56 $41.94 442,547
2020-01-30 $46.87 $47.21 $46.37 $46.63 $42.93 249,982
2020-01-29 $47.32 $47.43 $47.07 $47.13 $43.39 306,039
2020-01-28 $47.73 $47.94 $47.27 $47.34 $43.58 147,791
2020-01-27 $47.47 $47.79 $47.22 $47.61 $43.83 223,225
2020-01-24 $47.97 $48.15 $47.48 $47.74 $43.95 149,761
2020-01-23 $47.61 $48.03 $47.50 $47.91 $44.10 328,600
2020-01-22 $47.56 $47.74 $47.34 $47.62 $43.84 297,644
2020-01-21 $46.87 $47.57 $46.68 $47.55 $43.77 285,448
2020-01-17 $46.58 $47.03 $46.29 $46.83 $43.11 305,639
2020-01-16 $46.32 $46.58 $46.29 $46.40 $42.71 190,185
2020-01-15 $45.83 $46.48 $45.83 $46.24 $42.57 344,582
2020-01-14 $46.03 $46.03 $45.44 $45.76 $42.12 292,531
2020-01-13 $45.57 $46.12 $45.52 $46.09 $42.43 280,462
2020-01-10 $45.40 $45.64 $45.24 $45.56 $41.94 213,768
2020-01-09 $45.43 $45.75 $45.26 $45.40 $41.79 231,401
2020-01-08 $45.32 $45.63 $45.22 $45.48 $41.87 213,008
2020-01-07 $46.05 $46.05 $45.14 $45.34 $41.74 146,053
2020-01-06 $45.81 $46.59 $45.59 $46.22 $42.55 300,264
2020-01-03 $45.16 $45.94 $45.01 $45.88 $42.24 318,686
2020-01-02 $46.15 $46.23 $44.76 $44.98 $41.41 196,852
2019-12-31 $45.43 $45.99 $45.26 $45.90 $42.25 322,598
2019-12-30 $45.11 $45.51 $45.01 $45.50 $41.89 272,772
2019-12-27 $45.08 $45.27 $44.93 $45.25 $41.66 172,087
2019-12-26 $44.80 $44.94 $44.59 $44.94 $41.37 94,964
2019-12-24 $44.79 $44.94 $44.60 $44.73 $41.18 79,049
2019-12-23 $44.91 $44.91 $44.57 $44.80 $41.24 235,809
2019-12-20 $44.98 $45.30 $44.75 $44.95 $41.38 675,817
2019-12-19 $44.68 $45.10 $44.48 $44.89 $41.32 395,191
2019-12-18 $44.44 $44.87 $44.28 $44.70 $41.15 347,274
2019-12-17 $45.00 $45.08 $44.21 $44.36 $40.84 521,120
2019-12-16 $44.73 $44.94 $44.34 $44.89 $41.32 470,425
2019-12-13 $44.95 $45.07 $44.27 $44.70 $41.15 325,296
2019-12-12 $46.28 $46.51 $44.89 $44.90 $41.33 331,296
2019-12-11 $47.14 $47.14 $46.31 $46.35 $42.67 249,881
2019-12-10 $47.79 $47.84 $47.10 $47.36 $43.32 270,407
2019-12-09 $47.39 $47.69 $47.17 $47.66 $43.59 390,344
2019-12-06 $47.72 $48.04 $47.26 $47.40 $43.35 295,828
2019-12-05 $47.52 $47.63 $47.10 $47.51 $43.45 262,430
2019-12-04 $47.10 $47.60 $46.85 $47.51 $43.45 266,721
2019-12-03 $46.75 $47.18 $46.74 $47.07 $43.05 277,651
2019-12-02 $47.52 $47.61 $46.64 $46.78 $42.79 300,491
2019-11-29 $47.00 $47.76 $47.00 $47.53 $43.47 174,276
2019-11-27 $46.81 $47.07 $46.45 $47.00 $42.99 144,921
2019-11-26 $46.49 $46.88 $46.32 $46.76 $42.77 303,787
2019-11-25 $46.21 $46.69 $46.14 $46.30 $42.35 282,967
2019-11-22 $46.33 $46.51 $45.54 $46.03 $42.10 299,688
2019-11-21 $46.73 $46.85 $45.88 $46.11 $42.17 498,874
2019-11-20 $47.09 $47.22 $46.50 $46.77 $42.78 268,967
2019-11-19 $47.16 $47.16 $46.80 $47.02 $43.01 215,159
2019-11-18 $47.21 $47.47 $46.95 $46.96 $42.95 215,126
2019-11-15 $47.01 $47.23 $46.59 $47.23 $43.20 292,963
2019-11-14 $46.88 $46.99 $46.56 $46.88 $42.88 164,926
2019-11-13 $46.30 $46.94 $46.28 $46.70 $42.71 244,205
2019-11-12 $47.04 $47.25 $46.17 $46.26 $42.31 201,339
2019-11-11 $46.62 $47.03 $46.40 $46.91 $42.91 161,728
2019-11-08 $46.90 $47.15 $46.65 $46.76 $42.77 165,629
2019-11-07 $47.34 $47.80 $46.83 $46.96 $42.95 364,389
2019-11-06 $47.90 $48.12 $47.42 $47.48 $43.43 226,916
2019-11-05 $48.28 $48.55 $47.48 $47.81 $43.73 201,348
2019-11-04 $48.95 $48.98 $48.24 $48.41 $44.28 388,933
2019-11-01 $48.91 $48.99 $48.53 $48.93 $44.75 259,554
2019-10-31 $48.75 $49.26 $47.85 $48.96 $44.78 507,848
2019-10-30 $47.39 $48.70 $47.18 $48.63 $44.48 455,126
2019-10-29 $46.97 $47.44 $46.90 $47.20 $43.17 267,004
2019-10-28 $47.72 $47.80 $47.00 $47.02 $43.01 339,561
2019-10-25 $47.81 $47.82 $47.44 $47.69 $43.62 202,254
2019-10-24 $47.89 $48.02 $47.61 $47.86 $43.77 225,581
2019-10-23 $47.66 $47.80 $47.22 $47.80 $43.72 234,526
2019-10-22 $47.82 $47.82 $47.35 $47.50 $43.45 246,764
2019-10-21 $47.25 $47.78 $47.13 $47.69 $43.62 244,331
2019-10-18 $47.59 $47.59 $47.17 $47.20 $43.17 369,906
2019-10-17 $47.47 $47.83 $47.37 $47.67 $43.60 268,415
2019-10-16 $47.54 $47.59 $47.23 $47.52 $43.46 224,766
2019-10-15 $47.22 $47.61 $47.02 $47.60 $43.54 375,336
2019-10-14 $46.87 $47.15 $46.52 $47.06 $43.04 208,489
2019-10-11 $46.51 $46.98 $46.22 $46.77 $42.78 393,382
2019-10-10 $46.42 $46.49 $46.13 $46.32 $42.37 247,303
2019-10-09 $46.74 $46.85 $46.35 $46.42 $42.46 161,866
2019-10-08 $46.60 $46.72 $46.09 $46.48 $42.51 248,439
2019-10-07 $46.28 $46.77 $46.21 $46.63 $42.65 322,536
2019-10-04 $46.25 $46.51 $46.02 $46.50 $42.53 247,599
2019-10-03 $45.98 $46.41 $45.65 $46.04 $42.11 310,533
2019-10-02 $46.15 $46.58 $45.79 $46.02 $42.09 190,121
2019-10-01 $46.66 $46.82 $46.19 $46.24 $42.29 218,235
2019-09-30 $46.86 $47.22 $46.69 $46.74 $42.75 321,699
2019-09-27 $46.89 $47.15 $46.57 $46.84 $42.84 325,272
2019-09-26 $46.55 $46.87 $46.42 $46.80 $42.80 219,625
2019-09-25 $46.30 $46.71 $46.30 $46.49 $42.52 237,506
2019-09-24 $46.86 $47.15 $46.21 $46.30 $42.35 589,894
2019-09-23 $46.71 $47.05 $46.64 $46.80 $42.80 259,130
2019-09-20 $47.41 $47.58 $46.77 $46.87 $42.87 762,966
2019-09-19 $47.29 $47.84 $47.15 $47.33 $43.29 816,120
2019-09-18 $47.71 $47.83 $46.73 $47.01 $43.00 770,876
2019-09-17 $46.78 $47.49 $46.78 $47.45 $43.40 578,850
2019-09-16 $47.05 $47.48 $46.62 $46.76 $42.77 789,875
2019-09-13 $47.00 $47.88 $46.35 $46.88 $42.88 554,265
2019-09-12 $46.80 $47.20 $46.54 $47.14 $43.12 825,640
2019-09-11 $47.08 $47.28 $46.48 $46.81 $42.81 917,745
2019-09-10 $47.77 $48.18 $47.10 $47.43 $43.12 803,555
2019-09-09 $47.77 $48.12 $47.39 $47.96 $43.61 524,158
2019-09-06 $47.64 $48.16 $47.43 $47.77 $43.43 393,114
2019-09-05 $47.67 $47.89 $47.26 $47.53 $43.21 498,908
2019-09-04 $47.33 $47.66 $47.24 $47.54 $43.22 247,868
2019-09-03 $46.82 $47.31 $46.74 $47.16 $42.88 178,392
2019-08-30 $46.80 $47.00 $46.49 $46.86 $42.60 169,967
2019-08-29 $46.64 $47.00 $46.42 $46.78 $42.53 156,948
2019-08-28 $46.18 $46.59 $46.06 $46.40 $42.19 193,098
2019-08-27 $46.78 $46.87 $46.11 $46.18 $41.99 219,740
2019-08-26 $46.71 $46.71 $46.05 $46.44 $42.22 257,188
2019-08-23 $47.19 $47.48 $46.24 $46.37 $42.16 218,775
2019-08-22 $46.90 $47.27 $46.59 $47.22 $42.93 134,030
2019-08-21 $47.11 $47.25 $46.80 $46.92 $42.66 338,855
2019-08-20 $47.44 $47.44 $46.80 $46.90 $42.64 223,856
2019-08-19 $47.29 $47.33 $46.32 $47.28 $42.99 182,643
2019-08-16 $46.57 $47.15 $46.45 $47.06 $42.79 158,542
2019-08-15 $46.48 $46.83 $46.32 $46.44 $42.22 269,158
2019-08-14 $46.58 $46.80 $46.19 $46.43 $42.21 310,908
2019-08-13 $46.68 $47.06 $46.60 $46.90 $42.64 117,256
2019-08-12 $47.22 $47.28 $46.50 $46.75 $42.50 202,674
2019-08-09 $47.29 $47.59 $46.86 $47.25 $42.96 340,852
2019-08-08 $46.67 $47.63 $46.23 $47.59 $43.27 310,456
2019-08-07 $45.96 $46.78 $45.41 $46.56 $42.33 298,022
2019-08-06 $45.55 $46.08 $45.29 $46.08 $41.90 396,053
2019-08-05 $46.60 $46.61 $44.90 $45.58 $41.44 333,955
2019-08-02 $46.62 $46.88 $46.24 $46.83 $42.58 332,871
2019-08-01 $46.37 $47.35 $46.09 $46.76 $42.51 365,676
2019-07-31 $46.71 $46.71 $45.80 $46.40 $42.19 723,203
2019-07-30 $46.88 $47.39 $46.88 $46.94 $42.68 466,352
2019-07-29 $47.07 $47.38 $46.83 $47.00 $42.73 200,346
2019-07-26 $46.73 $47.04 $46.44 $46.94 $42.68 223,929
2019-07-25 $47.40 $47.40 $46.64 $46.64 $42.40 230,067
2019-07-24 $46.86 $47.24 $46.34 $47.15 $42.87 271,239
2019-07-23 $45.99 $46.95 $45.81 $46.76 $42.51 390,501
2019-07-22 $45.85 $46.12 $45.47 $45.82 $41.66 305,042
2019-07-19 $46.39 $46.54 $45.66 $45.82 $41.66 401,065
2019-07-18 $46.41 $46.59 $45.87 $46.50 $42.28 432,616
2019-07-17 $46.99 $47.06 $46.19 $46.44 $42.22 658,391
2019-07-16 $46.92 $47.12 $46.52 $46.90 $42.64 328,759
2019-07-15 $47.54 $47.54 $46.84 $47.02 $42.75 292,915
2019-07-12 $47.60 $47.71 $47.22 $47.45 $43.14 259,082
2019-07-11 $48.18 $48.20 $47.30 $47.61 $43.29 317,895
2019-07-10 $48.06 $48.30 $47.85 $48.22 $43.84 459,664
2019-07-09 $47.71 $48.06 $47.50 $47.88 $43.53 369,609
2019-07-08 $47.64 $47.97 $47.50 $47.76 $43.42 233,686
2019-07-05 $47.48 $47.66 $46.92 $47.62 $43.30 373,283
2019-07-03 $47.48 $47.95 $47.40 $47.84 $43.50 192,660
2019-07-02 $47.05 $47.38 $46.73 $47.36 $43.06 410,776
2019-07-01 $47.36 $47.37 $46.31 $46.88 $42.62 659,726
2019-06-28 $46.30 $47.20 $46.20 $47.12 $42.84 3,985,341
2019-06-27 $45.73 $46.37 $45.73 $46.25 $42.05 605,103
2019-06-26 $46.61 $46.61 $45.24 $45.68 $41.53 639,541
2019-06-25 $47.27 $47.59 $46.41 $46.49 $42.27 649,256
2019-06-24 $47.70 $47.81 $47.15 $47.26 $42.97 651,179
2019-06-21 $47.70 $47.81 $46.80 $47.49 $43.18 819,468
2019-06-20 $47.97 $48.11 $47.65 $48.03 $43.67 487,169
2019-06-19 $47.11 $47.79 $46.72 $47.69 $43.36 476,816
2019-06-18 $47.70 $47.81 $46.60 $46.96 $42.70 648,828
2019-06-17 $47.40 $47.80 $46.92 $47.36 $43.06 921,763
2019-06-14 $46.12 $47.28 $45.54 $47.25 $42.96 2,809,878
2019-06-13 $45.15 $46.23 $45.15 $46.18 $41.99 1,172,284
2019-06-12 $45.05 $45.32 $44.62 $45.11 $41.01 4,650,889
2019-06-11 $45.60 $46.05 $44.25 $45.35 $40.98 1,113,817
2019-06-10 $46.60 $46.60 $46.20 $46.51 $42.03 226,120
2019-06-07 $46.73 $46.91 $46.38 $46.61 $42.12 250,267
2019-06-06 $46.51 $46.64 $45.99 $46.39 $41.92 281,928
2019-06-05 $45.25 $46.39 $45.20 $46.39 $41.92 184,301
2019-06-04 $45.72 $45.83 $44.78 $45.11 $40.76 364,458
2019-06-03 $45.59 $45.68 $44.95 $45.68 $41.28 216,106
2019-05-31 $44.97 $45.64 $44.63 $45.39 $41.01 207,585
2019-05-30 $45.50 $45.57 $44.85 $45.17 $40.82 255,631
2019-05-29 $45.76 $45.76 $44.49 $44.68 $40.37 226,675
2019-05-28 $46.25 $46.25 $45.45 $45.84 $41.42 562,348
2019-05-24 $45.83 $46.24 $45.60 $45.97 $41.54 275,255
2019-05-23 $45.68 $45.72 $45.39 $45.70 $41.29 156,879
2019-05-22 $46.01 $46.03 $45.66 $45.85 $41.43 131,994
2019-05-21 $45.51 $46.05 $45.51 $45.97 $41.54 166,192
2019-05-20 $45.96 $46.27 $45.22 $45.45 $41.07 147,487
2019-05-17 $46.33 $46.54 $45.95 $46.17 $41.72 164,303
2019-05-16 $46.06 $46.48 $46.06 $46.43 $41.95 240,561
2019-05-15 $45.74 $46.18 $45.51 $45.99 $41.56 150,547
2019-05-14 $45.43 $45.95 $45.36 $45.93 $41.50 214,480
2019-05-13 $45.45 $45.74 $45.26 $45.46 $41.08 156,781
2019-05-10 $45.29 $45.80 $44.87 $45.80 $41.38 113,930
2019-05-09 $45.21 $45.57 $44.71 $45.31 $40.94 182,663
2019-05-08 $45.12 $45.64 $44.86 $45.31 $40.94 257,277
2019-05-07 $46.11 $46.11 $44.62 $45.06 $40.72 142,579
2019-05-06 $46.12 $46.39 $45.87 $46.18 $41.73 198,506
2019-05-03 $46.24 $46.41 $45.79 $46.22 $41.76 148,086
2019-05-02 $46.24 $46.59 $45.78 $46.12 $41.67 163,235
2019-05-01 $46.30 $46.86 $45.96 $46.22 $41.76 408,134
2019-04-30 $46.20 $46.58 $45.79 $46.19 $41.74 222,270
2019-04-29 $46.37 $46.65 $46.08 $46.21 $41.75 295,687
2019-04-26 $46.45 $46.60 $46.06 $46.52 $42.03 198,747
2019-04-25 $45.85 $46.13 $45.52 $46.08 $41.64 240,807
2019-04-24 $45.34 $45.95 $45.26 $45.95 $41.52 384,277
2019-04-23 $43.90 $45.11 $43.49 $45.11 $40.76 269,874
2019-04-22 $44.55 $44.67 $43.13 $43.69 $39.48 222,603
2019-04-18 $44.05 $44.89 $44.05 $44.76 $40.44 199,161
2019-04-17 $44.38 $44.38 $43.72 $44.08 $39.83 360,197
2019-04-16 $45.87 $45.87 $44.21 $44.32 $40.05 195,859
2019-04-15 $45.72 $45.82 $45.41 $45.82 $41.40 206,559
2019-04-12 $45.83 $45.86 $45.41 $45.75 $41.34 240,759
2019-04-11 $45.94 $46.17 $45.67 $45.88 $41.46 187,651
2019-04-10 $45.67 $46.22 $45.52 $46.08 $41.64 255,842
2019-04-09 $45.66 $46.17 $45.51 $45.51 $41.12 225,347
2019-04-08 $46.81 $46.86 $45.95 $46.00 $41.57 218,751
2019-04-05 $46.48 $46.83 $46.24 $46.77 $42.26 238,041
2019-04-04 $46.47 $46.57 $46.08 $46.41 $41.94 214,559
2019-04-03 $46.44 $46.74 $45.89 $46.38 $41.91 239,679
2019-04-02 $46.37 $46.44 $45.61 $46.40 $41.93 251,318
2019-04-01 $46.06 $46.22 $45.59 $46.22 $41.76 281,594
2019-03-29 $46.26 $46.44 $45.50 $45.86 $41.44 765,840
2019-03-28 $45.68 $46.32 $45.68 $46.28 $41.82 189,127
2019-03-27 $45.75 $46.13 $45.39 $45.72 $41.31 171,961
2019-03-26 $45.33 $45.86 $45.21 $45.83 $41.41 160,027
2019-03-25 $45.09 $45.55 $44.91 $45.32 $40.95 191,365
2019-03-22 $45.65 $46.06 $45.11 $45.11 $40.76 269,931
2019-03-21 $44.95 $46.02 $44.95 $45.73 $41.32 213,062
2019-03-20 $45.08 $45.52 $44.90 $44.97 $40.63 459,742
2019-03-19 $45.67 $45.74 $45.10 $45.12 $40.77 177,269
2019-03-18 $45.77 $46.03 $45.38 $45.67 $41.27 167,492
2019-03-15 $46.23 $46.46 $45.57 $45.69 $41.28 443,606
2019-03-14 $46.49 $46.62 $45.92 $46.12 $41.67 206,576
2019-03-13 $45.54 $46.28 $45.46 $46.20 $41.75 263,765
2019-03-12 $45.73 $46.00 $45.51 $45.79 $41.13 130,132
2019-03-11 $45.51 $45.79 $44.97 $45.57 $40.93 219,354
2019-03-08 $44.67 $45.50 $44.61 $45.30 $40.69 223,938
2019-03-07 $44.92 $45.44 $44.68 $44.75 $40.19 287,128
2019-03-06 $44.16 $44.99 $44.02 $44.77 $40.21 338,366
2019-03-05 $44.01 $44.35 $43.75 $44.19 $39.69 120,288
2019-03-04 $44.15 $44.16 $43.54 $43.98 $39.50 197,220
2019-03-01 $43.61 $43.88 $43.07 $43.82 $39.36 166,138
2019-02-28 $43.22 $43.95 $43.09 $43.44 $39.02 227,257
2019-02-27 $43.44 $43.56 $42.94 $43.32 $38.91 114,810
2019-02-26 $43.42 $43.85 $43.34 $43.69 $39.24 147,354
2019-02-25 $43.98 $43.99 $43.39 $43.39 $38.97 147,363
2019-02-22 $43.78 $43.96 $43.39 $43.78 $39.32 96,755
2019-02-21 $43.35 $43.67 $43.00 $43.56 $39.12 105,695
2019-02-20 $43.90 $43.90 $43.30 $43.60 $39.16 144,518
2019-02-19 $44.03 $44.46 $43.66 $43.89 $39.42 125,648
2019-02-15 $43.89 $44.06 $43.44 $44.05 $39.56 216,451
2019-02-14 $43.89 $44.15 $43.16 $43.73 $39.28 211,359
2019-02-13 $43.18 $44.04 $42.71 $43.97 $39.49 336,924
2019-02-12 $44.18 $44.22 $43.43 $43.58 $39.14 158,196
2019-02-11 $43.90 $44.25 $43.57 $44.22 $39.72 117,992
2019-02-08 $43.80 $44.12 $43.80 $43.99 $39.51 133,764
2019-02-07 $42.94 $43.98 $42.72 $43.90 $39.43 140,069
2019-02-06 $43.26 $43.45 $42.77 $43.06 $38.67 101,257
2019-02-05 $43.24 $43.29 $42.69 $43.20 $38.80 117,671
2019-02-04 $42.54 $43.07 $42.16 $43.05 $38.67 106,263
2019-02-01 $43.00 $43.13 $41.87 $42.60 $38.26 120,698
2019-01-31 $42.54 $42.97 $41.95 $42.94 $38.57 177,075
2019-01-30 $42.13 $42.71 $41.98 $42.51 $38.18 181,352
2019-01-29 $41.83 $42.26 $41.57 $42.23 $37.93 269,005
2019-01-28 $41.20 $41.90 $41.03 $41.74 $37.49 325,213
2019-01-25 $40.95 $41.44 $40.95 $41.35 $37.14 95,117
2019-01-24 $40.69 $41.06 $40.33 $40.82 $36.66 148,318
2019-01-23 $40.50 $40.65 $40.30 $40.63 $36.49 161,744
2019-01-22 $40.66 $41.00 $40.21 $40.47 $36.35 149,402
2019-01-18 $41.07 $41.19 $40.63 $40.73 $36.58 129,282
2019-01-17 $40.73 $41.41 $40.73 $41.10 $36.91 286,237
2019-01-16 $40.49 $41.15 $40.40 $40.90 $36.73 241,124
2019-01-15 $40.54 $40.87 $40.44 $40.57 $36.44 204,885
2019-01-14 $40.79 $41.03 $40.48 $40.51 $36.38 384,227
2019-01-11 $40.97 $41.14 $40.69 $40.92 $36.75 199,080
2019-01-10 $40.55 $41.20 $40.55 $40.93 $36.76 153,358
2019-01-09 $41.17 $41.35 $40.53 $40.76 $36.61 173,466
2019-01-08 $40.40 $41.23 $40.40 $41.08 $36.90 324,716
2019-01-07 $39.82 $40.62 $39.75 $40.25 $36.15 191,341
2019-01-04 $39.51 $40.07 $39.22 $39.63 $35.59 240,011
2019-01-03 $39.37 $39.96 $39.04 $39.31 $35.31 166,438
2019-01-02 $39.69 $39.69 $38.94 $39.30 $35.30 235,009
2018-12-31 $40.47 $40.47 $39.51 $40.17 $36.08 217,301
2018-12-28 $40.25 $40.92 $39.59 $40.07 $35.99 218,970
2018-12-27 $39.58 $39.97 $38.69 $39.96 $35.89 263,576
2018-12-26 $38.72 $39.95 $38.15 $39.95 $35.88 238,597
2018-12-24 $40.05 $40.05 $38.45 $38.56 $34.63 160,743
2018-12-21 $40.41 $41.07 $39.99 $40.21 $36.11 592,172
2018-12-20 $40.51 $41.03 $39.99 $40.36 $36.25 345,891
2018-12-19 $41.16 $41.16 $40.16 $40.48 $36.36 249,810
2018-12-18 $41.00 $41.40 $40.75 $41.10 $36.91 297,016
2018-12-17 $41.91 $41.91 $40.33 $40.62 $36.48 351,952
2018-12-14 $41.74 $41.93 $41.50 $41.71 $37.46 151,247
2018-12-13 $41.27 $41.99 $41.18 $41.92 $37.65 166,979
2018-12-12 $41.92 $41.92 $40.95 $41.14 $36.95 355,832
2018-12-11 $42.02 $42.23 $41.75 $41.92 $37.40 217,471
2018-12-10 $42.24 $42.24 $41.22 $41.68 $37.18 218,789
2018-12-07 $42.82 $42.85 $42.14 $42.20 $37.65 149,847
2018-12-06 $41.43 $42.82 $41.05 $42.81 $38.19 302,941
2018-12-04 $41.84 $42.13 $41.39 $41.47 $36.99 482,444
2018-12-03 $41.79 $41.93 $41.22 $41.91 $37.39 208,920
2018-11-30 $40.79 $41.78 $40.79 $41.62 $37.13 444,025
2018-11-29 $41.08 $41.08 $40.39 $40.76 $36.36 222,480
2018-11-28 $40.02 $40.95 $39.92 $40.89 $36.48 253,478
2018-11-27 $39.57 $40.15 $39.37 $40.12 $35.79 202,840
2018-11-26 $39.72 $39.79 $39.32 $39.63 $35.35 112,813
2018-11-23 $39.39 $39.74 $39.22 $39.42 $35.17 47,071
2018-11-21 $39.74 $40.27 $39.43 $39.55 $35.28 168,839
2018-11-20 $39.74 $40.47 $39.49 $39.55 $35.28 284,303
2018-11-19 $39.30 $39.93 $39.27 $39.91 $35.60 321,262
2018-11-16 $38.64 $39.22 $38.55 $39.21 $34.98 233,999
2018-11-15 $39.20 $39.20 $38.40 $38.76 $34.58 227,099
2018-11-14 $39.53 $39.59 $38.98 $39.29 $35.05 184,484
2018-11-13 $39.47 $39.64 $39.14 $39.37 $35.12 222,229
2018-11-12 $39.38 $39.84 $39.19 $39.23 $35.00 177,064
2018-11-09 $38.97 $39.39 $38.88 $39.38 $35.13 191,935
2018-11-08 $38.83 $39.08 $38.54 $39.04 $34.83 126,778
2018-11-07 $38.51 $38.92 $38.28 $38.85 $34.66 149,128
2018-11-06 $38.47 $38.75 $38.26 $38.33 $34.19 267,171
2018-11-05 $37.95 $39.02 $37.95 $38.47 $34.32 187,446
2018-11-02 $38.49 $38.49 $37.64 $37.94 $33.85 221,561
2018-11-01 $38.45 $38.63 $38.03 $38.49 $34.34 284,616
2018-10-31 $38.95 $39.49 $37.82 $38.36 $34.22 412,076
2018-10-30 $37.85 $38.61 $37.38 $38.20 $34.08 294,857
2018-10-29 $37.34 $37.92 $37.28 $37.85 $33.77 306,508
2018-10-26 $37.47 $37.78 $36.52 $36.92 $32.94 209,887
2018-10-25 $36.63 $37.79 $36.35 $37.69 $33.62 524,668
2018-10-24 $36.55 $37.00 $36.31 $36.63 $32.68 163,881
2018-10-23 $36.08 $36.77 $35.92 $36.48 $32.54 75,889
2018-10-22 $36.84 $37.19 $36.30 $36.31 $32.39 70,026
2018-10-19 $36.50 $36.95 $36.50 $36.79 $32.82 85,837
2018-10-18 $36.63 $37.06 $36.39 $36.58 $32.63 65,000
2018-10-17 $36.80 $36.95 $36.39 $36.61 $32.66 105,104
2018-10-16 $36.01 $36.99 $35.61 $36.89 $32.91 139,346
2018-10-15 $35.39 $36.32 $35.39 $35.91 $32.03 138,754
2018-10-12 $36.21 $36.21 $35.37 $35.46 $31.63 264,265
2018-10-11 $36.93 $36.93 $35.88 $35.90 $32.03 255,854
2018-10-10 $37.29 $37.67 $36.87 $36.95 $32.96 281,933
2018-10-09 $37.42 $37.72 $37.11 $37.42 $33.38 212,906
2018-10-08 $36.70 $37.52 $36.70 $37.45 $33.41 154,292
2018-10-05 $36.35 $36.78 $36.27 $36.62 $32.67 292,812
2018-10-04 $36.23 $36.58 $35.95 $36.35 $32.43 202,038
2018-10-03 $36.83 $36.99 $36.14 $36.44 $32.51 139,291
2018-10-02 $36.97 $37.14 $36.74 $36.78 $32.81 154,723
2018-10-01 $37.33 $37.37 $36.90 $36.96 $32.97 346,615
2018-09-28 $36.86 $37.30 $36.86 $37.29 $33.27 234,055
2018-09-27 $36.85 $37.15 $36.78 $36.85 $32.87 102,960
2018-09-26 $37.21 $37.31 $36.72 $36.75 $32.78 127,300
2018-09-25 $36.84 $37.38 $36.76 $37.23 $33.21 106,956
2018-09-24 $37.48 $37.60 $36.65 $36.84 $32.86 164,336
2018-09-21 $37.56 $37.83 $37.48 $37.59 $33.53 1,232,283
2018-09-20 $37.13 $37.64 $36.94 $37.61 $33.55 236,765
2018-09-19 $38.30 $38.30 $37.06 $37.14 $33.13 308,595
2018-09-18 $38.51 $38.58 $38.28 $38.28 $34.15 248,780
2018-09-17 $38.25 $38.57 $38.01 $38.49 $34.34 191,825
2018-09-14 $38.93 $38.93 $37.89 $38.28 $34.15 238,504
2018-09-13 $38.90 $39.08 $38.68 $39.06 $34.84 137,264
2018-09-12 $38.64 $38.97 $38.42 $38.78 $34.59 150,412
2018-09-11 $38.72 $39.10 $38.70 $38.91 $34.47 199,146
2018-09-10 $38.54 $39.13 $38.54 $38.86 $34.43 246,218
2018-09-07 $38.87 $38.87 $38.32 $38.45 $34.06 177,631
2018-09-06 $39.09 $39.34 $38.98 $38.98 $34.53 161,416
2018-09-05 $38.66 $39.25 $38.47 $39.07 $34.61 130,301
2018-09-04 $39.34 $39.50 $38.62 $38.83 $34.40 164,627
2018-08-31 $39.15 $39.56 $39.15 $39.50 $34.99 149,792
2018-08-30 $39.38 $39.42 $39.05 $39.15 $34.68 125,485
2018-08-29 $39.46 $39.51 $39.23 $39.30 $34.82 135,733
2018-08-28 $39.21 $39.53 $38.93 $39.46 $34.96 190,592
2018-08-27 $39.46 $39.46 $38.78 $38.99 $34.54 176,772
2018-08-24 $39.29 $39.44 $39.13 $39.42 $34.92 124,327
2018-08-23 $39.37 $39.63 $39.28 $39.29 $34.81 120,930
2018-08-22 $39.48 $39.68 $39.30 $39.41 $34.91 347,851
2018-08-21 $39.64 $39.73 $39.42 $39.62 $35.10 206,155
2018-08-20 $39.49 $39.85 $39.35 $39.64 $35.12 289,758
2018-08-17 $39.02 $39.41 $39.02 $39.40 $34.90 177,366
2018-08-16 $38.91 $39.15 $38.90 $39.05 $34.59 110,873
2018-08-15 $38.70 $39.13 $38.55 $38.97 $34.52 108,519
2018-08-14 $38.32 $38.75 $38.32 $38.61 $34.20 116,493
2018-08-13 $38.60 $38.60 $38.17 $38.31 $33.94 92,806
2018-08-10 $38.90 $38.98 $38.58 $38.59 $34.19 91,784
2018-08-09 $38.90 $39.00 $38.60 $38.81 $34.38 128,431
2018-08-08 $38.66 $38.75 $38.29 $38.62 $34.21 159,489
2018-08-07 $38.70 $38.70 $38.24 $38.62 $34.21 218,737
2018-08-06 $38.96 $39.09 $38.63 $38.75 $34.33 139,278
2018-08-03 $38.42 $38.90 $38.31 $38.87 $34.44 192,162
2018-08-02 $38.14 $38.45 $38.01 $38.12 $33.77 108,889
2018-08-01 $38.43 $38.66 $37.30 $38.21 $33.85 148,746
2018-07-31 $37.78 $38.65 $37.59 $38.43 $34.05 277,799
2018-07-30 $36.84 $37.53 $36.57 $37.49 $33.21 295,672
2018-07-27 $37.65 $37.65 $36.66 $36.77 $32.57 187,355
2018-07-26 $37.50 $38.02 $37.50 $37.68 $33.38 300,215
2018-07-25 $37.34 $37.81 $37.19 $37.45 $33.18 188,283
2018-07-24 $37.50 $37.56 $37.25 $37.39 $33.12 354,500
2018-07-23 $37.41 $37.61 $37.17 $37.52 $33.24 141,143
2018-07-20 $38.13 $38.21 $37.49 $37.57 $33.28 143,750
2018-07-19 $37.36 $38.32 $37.34 $38.21 $33.85 211,511
2018-07-18 $37.40 $37.65 $36.97 $37.30 $33.04 187,286
2018-07-17 $37.95 $38.22 $37.39 $37.46 $33.19 203,068
2018-07-16 $38.11 $38.11 $37.72 $37.91 $33.58 209,838
2018-07-13 $38.52 $38.68 $38.14 $38.17 $33.82 192,491
2018-07-12 $38.12 $38.51 $37.95 $38.49 $34.10 218,018
2018-07-11 $38.01 $38.41 $37.67 $38.07 $33.73 201,507
2018-07-10 $38.52 $38.67 $38.07 $38.09 $33.74 280,862
2018-07-09 $38.77 $38.90 $38.27 $38.49 $34.10 414,015
2018-07-06 $38.98 $39.25 $38.81 $38.94 $34.50 211,838
2018-07-05 $38.61 $38.87 $38.37 $38.86 $34.43 254,384
2018-07-03 $38.16 $38.77 $38.11 $38.50 $34.11 226,908
2018-07-02 $38.19 $38.57 $37.61 $38.22 $33.86 235,375
2018-06-29 $38.19 $38.63 $37.94 $38.29 $33.92 258,971
2018-06-28 $38.20 $38.49 $38.09 $38.30 $33.93 292,966
2018-06-27 $38.49 $38.52 $38.24 $38.25 $33.89 163,296
2018-06-26 $38.79 $38.84 $38.37 $38.41 $34.03 213,394
2018-06-25 $38.38 $38.87 $38.18 $38.79 $34.36 209,487
2018-06-22 $38.04 $38.53 $38.03 $38.38 $34.00 558,698
2018-06-21 $37.65 $38.07 $37.61 $38.04 $33.70 136,232
2018-06-20 $37.06 $37.84 $36.97 $37.70 $33.40 185,027
2018-06-19 $37.53 $37.78 $36.95 $37.00 $32.78 246,930
2018-06-18 $37.39 $37.69 $37.28 $37.57 $33.28 163,060
2018-06-15 $37.32 $37.77 $37.32 $37.44 $33.17 375,040
2018-06-14 $37.18 $37.43 $37.02 $37.32 $33.06 177,496
2018-06-13 $37.42 $37.60 $36.81 $36.93 $32.72 246,121
2018-06-12 $37.27 $37.80 $37.24 $37.58 $33.05 178,039
2018-06-11 $37.22 $37.43 $37.17 $37.31 $32.81 116,487
2018-06-08 $37.19 $37.38 $37.10 $37.23 $32.74 182,850
2018-06-07 $37.47 $37.65 $37.07 $37.18 $32.70 248,624
2018-06-06 $36.94 $37.53 $36.94 $37.35 $32.85 229,615
2018-06-05 $36.78 $37.20 $36.67 $37.04 $32.58 298,736
2018-06-04 $36.48 $36.80 $36.38 $36.63 $32.22 392,455
2018-06-01 $36.36 $36.91 $36.13 $36.46 $32.07 438,730
2018-05-31 $36.29 $36.45 $36.07 $36.35 $31.97 397,016
2018-05-30 $35.87 $36.37 $35.50 $36.28 $31.91 304,114
2018-05-29 $35.35 $35.84 $35.22 $35.74 $31.43 211,629
2018-05-25 $35.26 $35.51 $35.22 $35.47 $31.20 182,083
2018-05-24 $35.47 $35.62 $35.10 $35.27 $31.02 165,556
2018-05-23 $35.02 $35.83 $34.94 $35.47 $31.20 161,377
2018-05-22 $34.64 $35.05 $34.45 $34.92 $30.71 253,122
2018-05-21 $34.27 $34.74 $33.89 $34.63 $30.46 365,121
2018-05-18 $34.70 $34.72 $33.94 $34.08 $29.97 552,420
2018-05-17 $34.53 $34.73 $34.30 $34.56 $30.39 301,458
2018-05-16 $34.61 $34.85 $34.28 $34.55 $30.39 289,639
2018-05-15 $34.99 $34.99 $34.35 $34.51 $30.35 399,504
2018-05-14 $35.26 $35.31 $34.79 $35.23 $30.98 544,494
2018-05-11 $35.26 $35.42 $35.10 $35.25 $31.00 215,904
2018-05-10 $35.38 $35.44 $35.07 $35.25 $31.00 216,972
2018-05-09 $34.99 $35.10 $34.86 $35.09 $30.86 267,858
2018-05-08 $34.92 $35.07 $34.64 $34.95 $30.74 333,329
2018-05-07 $34.36 $34.96 $34.31 $34.93 $30.72 545,258
2018-05-04 $33.85 $34.27 $33.77 $34.16 $30.04 369,513
2018-05-03 $32.99 $34.01 $32.99 $33.91 $29.82 462,487
2018-05-02 $33.29 $33.59 $32.54 $33.03 $29.05 265,533
2018-05-01 $33.48 $34.20 $33.43 $33.96 $29.87 174,803
2018-04-30 $34.11 $34.20 $33.55 $33.57 $29.52 241,382
2018-04-27 $33.09 $34.22 $33.09 $34.06 $29.95 171,949
2018-04-26 $32.82 $33.40 $32.72 $33.17 $29.17 154,444
2018-04-25 $32.73 $32.88 $32.31 $32.77 $28.82 160,787
2018-04-24 $32.54 $32.87 $32.25 $32.75 $28.80 295,461
2018-04-23 $32.90 $32.90 $32.33 $32.45 $28.54 227,229
2018-04-20 $33.17 $33.45 $32.75 $32.80 $28.85 151,347
2018-04-19 $33.85 $33.91 $33.06 $33.27 $29.26 158,827
2018-04-18 $34.17 $34.24 $33.85 $33.93 $29.84 153,449
2018-04-17 $34.03 $34.54 $33.84 $34.10 $29.99 242,407
2018-04-16 $33.82 $34.06 $33.63 $34.00 $29.90 341,195
2018-04-13 $33.58 $33.74 $33.35 $33.71 $29.65 160,933
2018-04-12 $34.24 $34.24 $33.42 $33.57 $29.52 162,025
2018-04-11 $34.03 $34.32 $34.03 $34.23 $30.10 178,417
2018-04-10 $34.16 $34.24 $33.90 $34.10 $29.99 183,746
2018-04-09 $34.48 $34.49 $34.02 $34.02 $29.92 183,952
2018-04-06 $34.77 $35.04 $34.28 $34.43 $30.28 502,565
2018-04-05 $34.75 $34.91 $34.29 $34.90 $30.69 336,973
2018-04-04 $33.98 $34.61 $33.80 $34.51 $30.35 324,543
2018-04-03 $33.71 $34.28 $33.43 $34.10 $29.99 270,229
2018-04-02 $33.53 $34.14 $33.37 $33.61 $29.56 686,466
2018-03-29 $34.07 $34.07 $33.16 $33.41 $29.38 800,139
2018-03-28 $32.91 $34.23 $32.91 $34.09 $29.98 431,453
2018-03-27 $32.74 $33.20 $31.98 $32.75 $28.80 613,630
2018-03-26 $32.03 $32.27 $31.79 $32.22 $28.34 413,904
2018-03-23 $32.60 $32.60 $31.69 $31.78 $27.95 284,559
2018-03-22 $32.39 $32.95 $32.39 $32.52 $28.60 375,415
2018-03-21 $32.86 $32.95 $32.36 $32.46 $28.55 272,601
2018-03-20 $33.24 $33.58 $32.67 $32.89 $28.93 193,440
2018-03-19 $33.23 $33.26 $32.87 $33.21 $29.21 285,997
2018-03-16 $32.93 $33.30 $32.89 $33.22 $29.22 1,062,998
2018-03-15 $33.21 $33.23 $32.76 $32.90 $28.93 372,698
2018-03-14 $32.99 $33.19 $32.88 $33.06 $29.08 613,535
2018-03-13 $32.85 $33.36 $32.85 $33.14 $28.91 834,894
2018-03-12 $32.39 $32.81 $32.28 $32.68 $28.51 855,448
2018-03-09 $32.34 $32.45 $31.82 $32.14 $28.04 278,024
2018-03-08 $32.41 $32.43 $32.16 $32.36 $28.23 323,752
2018-03-07 $32.15 $32.46 $32.04 $32.32 $28.19 364,529
2018-03-06 $32.10 $32.35 $31.83 $32.26 $28.14 308,534
2018-03-05 $31.71 $32.40 $31.71 $32.10 $28.00 332,179
2018-03-02 $31.40 $31.85 $31.22 $31.76 $27.71 592,003
2018-03-01 $30.72 $32.06 $30.62 $31.72 $27.67 488,053
2018-02-28 $31.87 $32.27 $31.69 $31.72 $27.67 244,918
2018-02-27 $32.94 $33.12 $31.82 $31.84 $27.78 251,303
2018-02-26 $33.00 $33.03 $32.65 $32.94 $28.74 350,257
2018-02-23 $32.79 $32.99 $32.50 $32.71 $28.53 394,994
2018-02-22 $32.50 $32.76 $32.13 $32.60 $28.44 580,512
2018-02-21 $32.06 $32.42 $31.86 $31.88 $27.81 347,912
2018-02-20 $32.46 $32.73 $32.06 $32.22 $28.11 415,014
2018-02-16 $32.12 $32.73 $32.12 $32.53 $28.38 474,175
2018-02-15 $32.07 $32.74 $31.48 $32.19 $28.08 431,566
2018-02-14 $32.17 $32.51 $30.93 $32.00 $27.92 462,999
2018-02-13 $32.54 $33.09 $32.32 $32.98 $28.77 147,262
2018-02-12 $32.96 $32.96 $31.46 $32.62 $28.46 179,516
2018-02-09 $32.17 $33.07 $31.50 $32.86 $28.67 267,513
2018-02-08 $32.82 $32.96 $32.03 $32.04 $27.95 329,550
2018-02-07 $32.83 $33.63 $32.77 $32.80 $28.61 147,161
2018-02-06 $32.76 $33.37 $32.30 $32.91 $28.71 261,782
2018-02-05 $34.18 $34.72 $33.09 $33.15 $28.92 219,050
2018-02-02 $34.35 $34.54 $33.70 $34.47 $30.07 214,006
2018-02-01 $35.25 $35.43 $34.33 $34.59 $30.17 325,336
2018-01-31 $34.99 $35.27 $34.76 $35.26 $30.76 221,623
2018-01-30 $34.90 $35.04 $34.78 $34.84 $30.39 145,807
2018-01-29 $35.63 $35.63 $34.88 $35.02 $30.55 272,828
2018-01-26 $36.25 $36.40 $35.52 $35.59 $31.05 200,386
2018-01-25 $36.24 $36.42 $35.83 $36.19 $31.57 187,554
2018-01-24 $36.61 $36.63 $36.10 $36.22 $31.60 159,192
2018-01-23 $36.40 $36.65 $36.28 $36.65 $31.97 107,337
2018-01-22 $36.22 $36.45 $35.71 $36.30 $31.67 149,080
2018-01-19 $35.73 $36.22 $35.73 $36.22 $31.60 140,780
2018-01-18 $36.27 $36.27 $35.62 $35.79 $31.22 202,735
2018-01-17 $36.18 $36.41 $36.08 $36.34 $31.70 179,769
2018-01-16 $36.16 $36.67 $36.00 $36.10 $31.49 195,633
2018-01-12 $36.34 $36.34 $35.86 $36.04 $31.44 128,925
2018-01-11 $36.36 $36.58 $36.26 $36.38 $31.74 111,863
2018-01-10 $36.37 $36.47 $35.82 $36.35 $31.71 143,663
2018-01-09 $37.20 $37.20 $36.54 $36.56 $31.89 113,280
2018-01-08 $37.11 $37.28 $36.91 $37.22 $32.47 131,094
2018-01-05 $37.15 $37.28 $36.92 $37.14 $32.40 128,016
2018-01-04 $37.81 $37.84 $37.11 $37.12 $32.38 105,451
2018-01-03 $38.19 $38.28 $37.79 $37.82 $32.99 153,750
2018-01-02 $38.30 $38.38 $38.06 $38.16 $33.29 200,618
2017-12-29 $38.53 $38.53 $38.11 $38.24 $33.36 187,591
2017-12-28 $37.89 $38.45 $37.70 $38.41 $33.51 156,117
2017-12-27 $38.01 $38.15 $37.82 $37.91 $33.07 125,463
2017-12-26 $37.76 $38.13 $37.55 $37.95 $33.11 102,596
2017-12-22 $37.67 $38.03 $36.95 $37.74 $32.92 181,648
2017-12-21 $38.07 $38.07 $37.66 $37.66 $32.85 127,233
2017-12-20 $38.01 $38.47 $37.34 $37.98 $33.13 280,690
2017-12-19 $39.39 $39.44 $37.90 $38.01 $33.16 271,009
2017-12-18 $39.36 $39.79 $39.10 $39.40 $34.37 285,973
2017-12-15 $38.79 $39.40 $38.79 $39.26 $34.25 393,410
2017-12-14 $39.19 $39.34 $38.75 $38.76 $33.81 190,324
2017-12-13 $39.26 $39.75 $39.18 $39.22 $34.21 209,771
2017-12-12 $38.87 $39.22 $38.84 $39.06 $34.07 157,662
2017-12-11 $38.72 $39.12 $38.56 $38.85 $33.89 240,564
2017-12-08 $38.55 $38.70 $38.35 $38.49 $33.58 110,867
2017-12-07 $38.47 $38.60 $38.24 $38.46 $33.55 155,710
2017-12-06 $38.59 $38.81 $38.18 $38.37 $33.47 195,794
2017-12-05 $39.54 $39.57 $38.75 $38.75 $33.57 199,229
2017-12-04 $39.38 $39.99 $39.37 $39.54 $34.25 331,088
2017-12-01 $39.40 $39.57 $38.72 $39.22 $33.97 191,041
2017-11-30 $39.87 $39.88 $39.26 $39.36 $34.10 338,795
2017-11-29 $39.73 $39.97 $39.45 $39.74 $34.43 197,535
2017-11-28 $39.30 $39.73 $39.06 $39.71 $34.40 293,608
2017-11-27 $39.65 $39.65 $39.06 $39.21 $33.97 167,265
2017-11-24 $39.54 $39.64 $39.36 $39.64 $34.34 61,966
2017-11-22 $39.33 $39.75 $39.29 $39.55 $34.26 196,223
2017-11-21 $39.46 $39.55 $39.18 $39.30 $34.04 360,437
2017-11-20 $39.55 $39.56 $39.23 $39.30 $34.04 186,302
2017-11-17 $39.45 $39.78 $39.38 $39.46 $34.18 240,195
2017-11-16 $39.41 $39.74 $39.29 $39.58 $34.29 303,498
2017-11-15 $39.58 $39.58 $39.20 $39.41 $34.14 250,698
2017-11-14 $39.57 $39.65 $39.32 $39.60 $34.30 299,338
2017-11-13 $39.44 $39.64 $39.26 $39.53 $34.24 181,354
2017-11-10 $39.21 $39.56 $39.00 $39.33 $34.07 259,108
2017-11-09 $38.86 $39.83 $38.86 $39.42 $34.15 430,042
2017-11-08 $38.74 $39.16 $38.68 $38.90 $33.70 262,062
2017-11-07 $38.64 $39.12 $38.56 $38.98 $33.77 454,571
2017-11-06 $38.35 $38.87 $38.27 $38.51 $33.36 314,352
2017-11-03 $38.80 $38.89 $38.08 $38.36 $33.23 382,764
2017-11-02 $37.81 $39.20 $37.26 $38.99 $33.78 517,295
2017-11-01 $37.25 $38.87 $36.79 $38.76 $33.58 677,122
2017-10-31 $39.05 $39.05 $38.60 $38.79 $33.60 294,656
2017-10-30 $39.40 $39.46 $38.96 $39.04 $33.82 200,900
2017-10-27 $38.97 $39.59 $38.91 $39.42 $34.15 297,132
2017-10-26 $39.30 $39.78 $38.97 $39.00 $33.78 291,220
2017-10-25 $39.33 $39.55 $38.98 $39.18 $33.94 168,393
2017-10-24 $39.27 $39.54 $39.16 $39.48 $34.20 378,000
2017-10-23 $38.99 $39.43 $38.95 $39.29 $34.04 139,452
2017-10-20 $39.95 $39.95 $38.89 $39.07 $33.84 324,877
2017-10-19 $40.20 $40.31 $39.79 $39.87 $34.54 152,810
2017-10-18 $40.53 $40.57 $40.16 $40.20 $34.82 138,618
2017-10-17 $40.46 $40.88 $40.36 $40.58 $35.15 123,489
2017-10-16 $41.20 $41.33 $40.53 $40.65 $35.21 169,278
2017-10-13 $41.51 $41.69 $41.15 $41.23 $35.72 230,345
2017-10-12 $41.37 $41.52 $41.13 $41.25 $35.73 199,446
2017-10-11 $40.83 $41.43 $40.83 $41.37 $35.84 180,168
2017-10-10 $40.64 $40.95 $40.58 $40.83 $35.37 166,132
2017-10-09 $40.27 $40.63 $40.27 $40.52 $35.10 60,179
2017-10-06 $40.32 $40.40 $39.85 $40.27 $34.88 103,178
2017-10-05 $40.46 $40.75 $40.07 $40.53 $35.11 178,063
2017-10-04 $40.57 $40.63 $40.23 $40.37 $34.97 226,349
2017-10-03 $40.35 $40.61 $40.02 $40.59 $35.16 204,200
2017-10-02 $39.82 $40.38 $39.66 $40.32 $34.93 176,717
2017-09-29 $40.02 $40.14 $39.38 $39.77 $34.45 179,642
2017-09-28 $39.76 $40.14 $39.43 $40.08 $34.72 183,193
2017-09-27 $40.30 $40.30 $39.24 $39.74 $34.43 237,350
2017-09-26 $40.18 $40.47 $40.00 $40.32 $34.93 158,760
2017-09-25 $39.83 $40.41 $39.80 $40.04 $34.68 220,207
2017-09-22 $39.99 $40.18 $39.81 $39.81 $34.49 131,271
2017-09-21 $39.98 $40.34 $39.94 $39.94 $34.60 147,211
2017-09-20 $40.06 $40.22 $39.72 $40.02 $34.67 172,152
2017-09-19 $40.50 $40.50 $40.01 $40.09 $34.73 193,483
2017-09-18 $40.58 $40.70 $40.20 $40.41 $35.01 277,631
2017-09-15 $40.79 $40.79 $40.31 $40.58 $35.15 362,092
2017-09-14 $40.32 $40.78 $40.24 $40.67 $35.23 183,461
2017-09-13 $40.12 $40.56 $40.07 $40.51 $35.09 184,485
2017-09-12 $40.74 $41.04 $40.15 $40.30 $34.69 169,327
2017-09-11 $40.82 $41.18 $40.77 $40.86 $35.17 160,587
2017-09-08 $40.66 $41.10 $40.55 $40.72 $35.05 166,977
2017-09-07 $40.67 $41.02 $40.48 $40.75 $35.07 286,401
2017-09-06 $40.66 $41.37 $40.52 $40.61 $34.95 231,895
2017-09-05 $40.77 $41.19 $40.47 $40.60 $34.95 239,619
2017-09-01 $40.60 $40.88 $40.35 $40.75 $35.07 159,101
2017-08-31 $40.34 $40.85 $40.34 $40.62 $34.96 207,334
2017-08-30 $40.20 $40.34 $39.89 $40.31 $34.70 147,711
2017-08-29 $40.32 $40.66 $39.98 $40.31 $34.70 244,199
2017-08-28 $40.86 $41.23 $40.19 $40.35 $34.73 222,366
2017-08-25 $40.54 $40.99 $40.36 $40.82 $35.14 234,807
2017-08-24 $40.39 $40.92 $40.24 $40.28 $34.67 397,105
2017-08-23 $39.83 $40.59 $39.81 $40.16 $34.57 173,426
2017-08-22 $40.55 $40.55 $39.86 $39.93 $34.37 149,075
2017-08-21 $39.83 $40.65 $39.73 $40.43 $34.80 137,947
2017-08-18 $39.86 $40.16 $39.66 $39.85 $34.30 344,151
2017-08-17 $40.50 $40.72 $40.21 $40.27 $34.66 199,614
2017-08-16 $40.69 $40.88 $40.53 $40.69 $35.02 129,319
2017-08-15 $40.62 $40.74 $40.20 $40.51 $34.87 202,303
2017-08-14 $40.00 $40.71 $40.00 $40.67 $35.01 213,058
2017-08-11 $39.63 $40.17 $39.63 $39.77 $34.23 368,555
2017-08-10 $40.09 $40.28 $39.99 $40.05 $34.47 215,924
2017-08-09 $39.97 $40.40 $39.85 $40.12 $34.53 188,085
2017-08-08 $40.19 $40.55 $39.64 $39.92 $34.36 189,035
2017-08-07 $40.39 $40.53 $40.16 $40.38 $34.76 264,417
2017-08-04 $40.28 $40.66 $40.09 $40.39 $34.76 208,784
2017-08-03 $40.44 $41.02 $40.23 $40.30 $34.69 132,797
2017-08-02 $40.80 $40.96 $40.13 $40.45 $34.82 248,812
2017-08-01 $40.68 $41.09 $40.55 $40.95 $35.25 195,260
2017-07-31 $40.18 $40.70 $39.80 $40.61 $34.95 171,801
2017-07-28 $40.41 $40.73 $40.03 $40.20 $34.60 142,810
2017-07-27 $40.05 $40.78 $39.85 $40.39 $34.76 166,562
2017-07-26 $40.03 $40.43 $39.54 $40.11 $34.52 109,118
2017-07-25 $39.78 $40.19 $39.21 $40.09 $34.51 333,038
2017-07-24 $40.20 $40.21 $39.79 $39.79 $34.25 179,166
2017-07-21 $40.76 $40.76 $39.79 $40.20 $34.60 233,603
2017-07-20 $40.47 $40.57 $40.23 $40.32 $34.70 159,533
2017-07-19 $40.03 $40.52 $40.00 $40.47 $34.83 167,877
2017-07-18 $39.86 $40.15 $39.72 $40.04 $34.46 130,836
2017-07-17 $39.68 $40.07 $39.44 $39.89 $34.33 184,423
2017-07-14 $39.26 $39.80 $39.26 $39.61 $34.09 188,430
2017-07-13 $39.03 $39.33 $38.89 $39.05 $33.61 175,149
2017-07-12 $38.67 $39.21 $38.67 $38.96 $33.53 162,465
2017-07-11 $38.27 $38.61 $37.97 $38.38 $33.03 211,145
2017-07-10 $39.26 $39.49 $38.23 $38.25 $32.92 144,845
2017-07-07 $39.06 $39.41 $38.91 $39.26 $33.79 131,137
2017-07-06 $39.20 $39.43 $38.79 $38.89 $33.47 175,042
2017-07-05 $40.21 $40.21 $39.21 $39.48 $33.98 243,773
2017-07-03 $39.39 $40.37 $39.39 $40.09 $34.51 228,498
2017-06-30 $40.03 $40.18 $39.33 $39.39 $33.90 198,213
2017-06-29 $39.95 $40.40 $39.81 $39.90 $34.34 231,159
2017-06-28 $40.34 $40.63 $40.12 $40.15 $34.56 259,425
2017-06-27 $39.92 $40.43 $39.87 $40.23 $34.63 191,865
2017-06-26 $40.01 $40.46 $39.83 $40.02 $34.45 226,825
2017-06-23 $39.80 $40.29 $39.72 $39.87 $34.32 422,744
2017-06-22 $39.59 $40.19 $39.28 $39.81 $34.27 221,131
2017-06-21 $39.56 $39.74 $39.15 $39.53 $34.02 182,016
2017-06-20 $39.72 $39.88 $39.24 $39.57 $34.06 212,003
2017-06-19 $40.06 $40.06 $39.59 $39.76 $34.22 208,821
2017-06-16 $40.69 $40.69 $39.86 $40.06 $34.48 372,653
2017-06-15 $40.57 $41.15 $40.57 $40.88 $35.19 326,931
2017-06-14 $41.31 $41.31 $40.58 $40.82 $35.14 227,337
2017-06-13 $40.94 $41.16 $40.52 $40.99 $35.28 324,500
2017-06-12 $40.60 $41.30 $40.60 $41.08 $35.14 73,057
2017-06-09 $40.05 $40.75 $39.80 $40.52 $34.66 205,429
2017-06-08 $40.35 $40.35 $39.84 $40.05 $34.26 202,603
2017-06-07 $39.68 $40.45 $39.65 $40.23 $34.41 220,175
2017-06-06 $39.60 $39.93 $39.17 $39.58 $33.85 341,897
2017-06-05 $39.92 $39.92 $39.26 $39.59 $33.86 221,767
2017-06-02 $39.90 $40.25 $39.87 $40.12 $34.31 277,194
2017-06-01 $38.99 $39.67 $38.87 $39.65 $33.91 250,944
2017-05-31 $39.05 $39.19 $38.71 $39.05 $33.40 195,106
2017-05-30 $39.43 $39.43 $38.96 $38.98 $33.34 176,353
2017-05-26 $39.50 $39.61 $39.04 $39.43 $33.72 179,131
2017-05-25 $39.81 $39.94 $39.51 $39.54 $33.82 205,504
2017-05-24 $39.22 $39.93 $39.22 $39.62 $33.89 330,095
2017-05-23 $39.49 $39.57 $38.96 $39.04 $33.39 354,367
2017-05-22 $39.42 $39.78 $39.14 $39.32 $33.63 302,876
2017-05-19 $39.12 $39.63 $38.93 $39.36 $33.66 402,366
2017-05-18 $38.78 $39.18 $38.58 $39.03 $33.38 339,054
2017-05-17 $38.34 $38.88 $38.05 $38.77 $33.16 383,530
2017-05-16 $39.29 $39.40 $38.28 $38.38 $32.83 182,458
2017-05-15 $39.37 $39.69 $39.14 $39.31 $33.62 176,857
2017-05-12 $39.58 $39.63 $39.31 $39.38 $33.68 305,265
2017-05-11 $39.99 $39.99 $39.37 $39.62 $33.89 313,897
2017-05-10 $40.04 $40.48 $39.76 $40.14 $34.33 194,864
2017-05-09 $40.52 $40.52 $39.87 $40.02 $34.23 299,565
2017-05-08 $41.53 $41.53 $40.38 $40.50 $34.64 513,462
2017-05-05 $41.55 $41.77 $41.24 $41.57 $35.56 222,658
2017-05-04 $41.26 $41.45 $40.68 $41.35 $35.37 318,015
2017-05-03 $42.67 $42.98 $41.36 $41.55 $35.54 434,093
2017-05-02 $43.19 $43.39 $42.87 $43.00 $36.78 261,325
2017-05-01 $43.02 $43.27 $42.57 $43.21 $36.96 249,515
2017-04-28 $43.20 $43.20 $42.50 $42.83 $36.63 274,731
2017-04-27 $43.28 $43.50 $43.00 $43.22 $36.97 274,788
2017-04-26 $43.48 $43.67 $43.05 $43.22 $36.97 336,244
2017-04-25 $43.12 $43.56 $43.12 $43.48 $37.19 243,416
2017-04-24 $44.58 $44.61 $43.07 $43.09 $36.86 330,411
2017-04-21 $44.50 $44.54 $43.96 $44.18 $37.79 191,545
2017-04-20 $44.60 $44.64 $44.25 $44.49 $38.05 250,889
2017-04-19 $44.66 $44.81 $44.43 $44.51 $38.07 272,088
2017-04-18 $44.53 $44.83 $44.38 $44.53 $38.09 282,596
2017-04-17 $44.14 $44.53 $44.10 $44.53 $38.09 184,843
2017-04-13 $44.23 $44.39 $43.84 $43.84 $37.50 348,414
2017-04-12 $43.60 $44.30 $43.31 $44.02 $37.65 482,026
2017-04-11 $43.04 $43.50 $42.94 $43.40 $37.12 340,430
2017-04-10 $41.86 $42.91 $41.72 $42.90 $36.69 524,176
2017-04-07 $42.01 $42.32 $41.83 $41.95 $35.88 249,328
2017-04-06 $41.43 $42.16 $41.19 $42.02 $35.94 267,484
2017-04-05 $41.84 $42.03 $41.43 $41.44 $35.44 169,814
2017-04-04 $41.79 $41.94 $41.60 $41.85 $35.79 262,331
2017-04-03 $41.79 $41.99 $41.52 $41.80 $35.75 240,253
2017-03-31 $41.49 $42.01 $41.49 $41.84 $35.79 503,589
2017-03-30 $41.24 $41.61 $40.93 $41.57 $35.56 267,562
2017-03-29 $41.32 $41.52 $41.08 $41.18 $35.22 247,311
2017-03-28 $41.41 $41.47 $41.11 $41.29 $35.32 303,233
2017-03-27 $41.61 $42.08 $41.18 $41.38 $35.39 222,439
2017-03-24 $42.05 $42.45 $41.86 $41.92 $35.85 291,335
2017-03-23 $41.13 $42.61 $41.13 $42.07 $35.98 437,936
2017-03-22 $41.76 $42.13 $40.99 $41.20 $35.24 489,193
2017-03-21 $42.24 $42.30 $41.77 $41.81 $35.76 235,720
2017-03-20 $42.45 $42.54 $42.01 $42.05 $35.97 240,981
2017-03-17 $42.91 $42.93 $42.26 $42.33 $36.21 2,040,343
2017-03-16 $42.62 $43.06 $42.52 $42.60 $36.44 207,177
2017-03-15 $41.92 $43.08 $41.89 $42.72 $36.54 245,676
2017-03-14 $41.42 $41.80 $41.36 $41.67 $35.64 174,686
2017-03-13 $41.52 $42.04 $41.39 $41.80 $35.53 375,220
2017-03-10 $41.23 $41.45 $40.67 $41.18 $35.00 269,779
2017-03-09 $41.58 $41.90 $40.76 $40.80 $34.68 283,279
2017-03-08 $42.03 $42.10 $41.59 $41.62 $35.38 200,560
2017-03-07 $42.61 $42.90 $42.32 $42.34 $35.99 195,340
2017-03-06 $42.84 $43.03 $42.58 $42.69 $36.29 155,784
2017-03-03 $43.24 $43.26 $42.63 $42.99 $36.54 163,736
2017-03-02 $43.56 $43.56 $42.80 $43.09 $36.63 254,684
2017-03-01 $43.97 $44.07 $43.37 $43.79 $37.22 229,025
2017-02-28 $44.48 $44.48 $43.91 $44.00 $37.40 234,619
2017-02-27 $44.31 $44.56 $44.12 $44.33 $37.68 240,859
2017-02-24 $44.30 $44.30 $43.88 $44.13 $37.51 202,361
2017-02-23 $44.10 $44.43 $43.74 $44.20 $37.57 222,098
2017-02-22 $43.68 $44.79 $43.68 $44.11 $37.49 225,161
2017-02-21 $43.63 $44.78 $43.14 $44.57 $37.88 340,503
2017-02-17 $43.60 $43.65 $42.92 $43.20 $36.72 186,811
2017-02-16 $43.21 $43.51 $43.11 $43.22 $36.74 106,114
2017-02-15 $42.59 $43.41 $41.97 $43.09 $36.63 258,325
2017-02-14 $43.45 $43.51 $43.06 $43.42 $36.91 106,070
2017-02-13 $44.09 $44.09 $43.36 $43.62 $37.08 126,722
2017-02-10 $43.26 $43.92 $43.07 $43.90 $37.32 81,110
2017-02-09 $43.21 $43.43 $43.09 $43.19 $36.71 76,254
2017-02-08 $42.55 $43.15 $42.51 $43.13 $36.66 123,726
2017-02-07 $42.98 $43.34 $42.44 $42.52 $36.14 172,321
2017-02-06 $42.97 $43.17 $42.59 $43.02 $36.57 109,094
2017-02-03 $42.84 $42.93 $42.55 $42.90 $36.47 174,724
2017-02-02 $42.29 $42.90 $42.23 $42.50 $36.13 479,131
2017-02-01 $42.75 $43.24 $42.15 $42.33 $35.98 124,921
2017-01-31 $42.29 $43.07 $42.18 $42.93 $36.49 176,274
2017-01-30 $42.53 $42.53 $41.66 $42.26 $35.92 267,744
2017-01-27 $43.13 $43.33 $42.41 $42.60 $36.21 88,488
2017-01-26 $43.45 $43.68 $42.93 $43.03 $36.58 97,585
2017-01-25 $43.90 $44.11 $43.37 $43.40 $36.89 134,661
2017-01-24 $43.77 $44.02 $43.41 $43.98 $37.38 116,824
2017-01-23 $43.15 $43.96 $43.04 $43.81 $37.24 145,696
2017-01-20 $42.67 $43.18 $42.67 $42.97 $36.52 140,792
2017-01-19 $43.20 $43.20 $42.76 $42.80 $36.38 119,546
2017-01-18 $43.07 $43.49 $42.97 $43.45 $36.93 145,246
2017-01-17 $43.27 $43.48 $43.03 $43.17 $36.69 150,726
2017-01-13 $43.13 $43.40 $42.92 $43.01 $36.56 93,023
2017-01-12 $43.04 $43.17 $42.56 $43.12 $36.65 62,606
2017-01-11 $43.07 $43.42 $42.90 $43.01 $36.56 150,756
2017-01-10 $43.10 $43.23 $42.82 $43.17 $36.69 133,679
2017-01-09 $43.95 $43.95 $43.08 $43.09 $36.63 95,341
2017-01-06 $43.64 $44.06 $43.53 $43.73 $37.17 473,611
2017-01-05 $43.65 $44.01 $43.32 $43.96 $37.37 312,171
2017-01-04 $43.22 $43.93 $43.22 $43.88 $37.30 688,348
2017-01-03 $43.30 $43.30 $42.81 $43.04 $36.58 151,420
2016-12-30 $42.41 $43.34 $42.41 $43.08 $36.62 232,438
2016-12-29 $42.23 $42.79 $42.17 $42.49 $36.12 256,274
2016-12-28 $42.68 $42.68 $41.97 $42.18 $35.85 220,851
2016-12-27 $42.37 $42.77 $42.00 $42.55 $36.17 180,796
2016-12-23 $42.65 $42.65 $42.24 $42.42 $36.06 103,715
2016-12-22 $42.57 $42.73 $42.27 $42.53 $36.15 230,166
2016-12-21 $42.96 $43.43 $42.71 $42.71 $36.30 240,334
2016-12-20 $43.16 $43.50 $42.86 $43.07 $36.61 289,318
2016-12-19 $42.94 $43.33 $42.66 $43.14 $36.67 166,869
2016-12-16 $41.65 $42.87 $41.65 $42.59 $36.20 761,989
2016-12-15 $41.70 $42.15 $41.42 $41.57 $35.33 321,833
2016-12-14 $43.18 $43.18 $41.78 $41.86 $35.58 312,581
2016-12-13 $43.44 $43.44 $42.74 $43.12 $36.65 399,333
2016-12-12 $42.46 $43.01 $42.26 $42.98 $36.53 198,172
2016-12-09 $42.25 $42.68 $42.25 $42.65 $36.25 401,818
2016-12-08 $41.62 $42.32 $41.17 $42.23 $35.90 344,174
2016-12-07 $40.29 $41.75 $40.15 $41.71 $35.45 217,775
2016-12-06 $39.75 $40.17 $39.56 $40.15 $34.13 207,488
2016-12-05 $39.91 $40.08 $39.64 $40.06 $33.83 198,837
2016-12-02 $39.32 $40.05 $39.32 $39.77 $33.59 250,427
2016-12-01 $39.78 $40.11 $38.97 $39.24 $33.14 315,133
2016-11-30 $40.29 $40.51 $39.81 $40.06 $33.83 204,869
2016-11-29 $40.58 $40.93 $40.47 $40.67 $34.35 179,057
2016-11-28 $40.60 $40.95 $40.24 $40.49 $34.20 245,578
2016-11-25 $40.46 $40.88 $40.42 $40.55 $34.25 63,798
2016-11-23 $40.37 $40.72 $40.20 $40.50 $34.20 104,728
2016-11-22 $40.02 $40.68 $39.92 $40.63 $34.31 274,069
2016-11-21 $40.23 $40.47 $39.86 $39.95 $33.74 180,915
2016-11-18 $40.14 $40.47 $39.88 $40.14 $33.90 275,674
2016-11-17 $40.20 $40.67 $40.06 $40.12 $33.88 148,362
2016-11-16 $40.49 $40.73 $40.04 $40.24 $33.98 244,694
2016-11-15 $41.25 $41.45 $40.31 $40.49 $34.20 255,265
2016-11-14 $39.83 $41.10 $39.45 $41.01 $34.63 318,078
2016-11-11 $39.28 $40.78 $39.22 $40.03 $33.81 326,578
2016-11-10 $39.59 $39.80 $38.40 $39.05 $32.98 290,481
2016-11-09 $39.03 $39.83 $38.35 $39.52 $33.38 322,177
2016-11-08 $39.56 $40.04 $39.55 $39.86 $33.66 153,352
2016-11-07 $39.18 $40.09 $38.27 $39.42 $33.29 405,295
2016-11-04 $38.52 $38.63 $38.27 $38.41 $32.44 182,167
2016-11-03 $37.92 $38.43 $37.54 $38.24 $32.29 298,618
2016-11-02 $38.72 $39.17 $38.11 $38.20 $32.26 289,010
2016-11-01 $39.46 $39.68 $38.24 $38.53 $32.54 386,242
2016-10-31 $38.98 $39.72 $38.59 $39.71 $33.54 270,356
2016-10-28 $38.40 $38.95 $38.27 $38.80 $32.77 343,018
2016-10-27 $39.35 $39.35 $38.38 $38.46 $32.48 141,234
2016-10-26 $39.73 $39.73 $39.18 $39.34 $33.22 125,956
2016-10-25 $40.34 $40.34 $39.90 $40.02 $33.80 125,255
2016-10-24 $40.33 $40.82 $40.16 $40.43 $34.14 137,403
2016-10-21 $40.00 $40.43 $39.80 $40.17 $33.92 225,766
2016-10-20 $40.58 $40.90 $40.17 $40.40 $34.12 194,128
2016-10-19 $40.75 $40.79 $40.37 $40.58 $34.27 167,421
2016-10-18 $41.08 $41.08 $40.74 $40.90 $34.54 139,489
2016-10-17 $40.87 $41.06 $40.76 $40.78 $34.44 103,644
2016-10-14 $40.87 $41.05 $40.69 $40.76 $34.42 121,920
2016-10-13 $40.61 $41.05 $40.54 $40.91 $34.55 170,385
2016-10-12 $40.34 $40.80 $40.23 $40.74 $34.41 262,575
2016-10-11 $40.93 $41.04 $40.27 $40.36 $34.09 126,378
2016-10-10 $40.59 $41.05 $40.59 $40.94 $34.58 245,599
2016-10-07 $40.85 $41.14 $40.43 $40.65 $34.33 102,292
2016-10-06 $40.52 $40.92 $40.13 $40.71 $34.38 230,635
2016-10-05 $41.71 $41.79 $40.64 $40.87 $34.52 271,757
2016-10-04 $42.47 $42.47 $41.50 $41.72 $35.23 142,435
2016-10-03 $43.20 $43.53 $42.45 $42.48 $35.88 263,373
2016-09-30 $44.00 $44.00 $43.33 $43.38 $36.64 237,027
2016-09-29 $44.03 $44.06 $43.50 $43.86 $37.04 81,065
2016-09-28 $43.81 $44.12 $43.52 $44.11 $37.25 149,701
2016-09-27 $44.46 $44.46 $43.74 $43.91 $37.08 173,541
2016-09-26 $44.04 $44.52 $44.04 $44.35 $37.46 97,995
2016-09-23 $44.00 $44.37 $43.50 $44.21 $37.34 101,671
2016-09-22 $43.57 $44.32 $43.52 $44.03 $37.18 154,063
2016-09-21 $42.85 $43.53 $42.16 $43.17 $36.46 162,839
2016-09-20 $42.79 $42.92 $42.55 $42.65 $36.02 109,587
2016-09-19 $42.32 $42.66 $42.00 $42.61 $35.99 89,268
2016-09-16 $42.06 $42.42 $41.89 $42.31 $35.73 150,878
2016-09-15 $42.07 $42.24 $41.90 $42.17 $35.61 74,807
2016-09-14 $42.26 $42.50 $42.06 $42.06 $35.52 104,223
2016-09-13 $43.17 $44.00 $42.10 $42.12 $35.57 263,284
2016-09-12 $42.71 $43.34 $42.51 $43.17 $36.24 284,697
2016-09-09 $44.06 $44.06 $42.86 $42.87 $35.99 199,818
2016-09-08 $45.08 $45.32 $44.47 $44.63 $37.47 65,823
2016-09-07 $45.14 $45.50 $44.79 $45.43 $38.14 197,444
2016-09-06 $44.44 $45.15 $44.05 $45.14 $37.90 158,199
2016-09-02 $44.16 $45.09 $44.16 $44.52 $37.38 127,300
2016-09-01 $44.17 $44.35 $43.88 $44.04 $36.97 88,482
2016-08-31 $44.42 $44.65 $43.94 $44.30 $37.19 247,101
2016-08-30 $44.72 $44.72 $43.97 $44.31 $37.20 218,308
2016-08-29 $44.09 $44.80 $44.09 $44.56 $37.41 81,144
2016-08-26 $44.57 $44.88 $43.77 $44.20 $37.11 112,978
2016-08-25 $44.53 $44.84 $44.33 $44.63 $37.47 109,519
2016-08-24 $44.49 $44.49 $44.15 $44.46 $37.33 108,883
2016-08-23 $44.91 $44.95 $44.55 $44.57 $37.42 75,991
2016-08-22 $44.46 $44.95 $44.21 $44.64 $37.48 63,152
2016-08-19 $44.38 $44.64 $44.13 $44.39 $37.27 162,500
2016-08-18 $44.75 $44.93 $44.46 $44.63 $37.47 133,622
2016-08-17 $44.39 $44.69 $44.05 $44.68 $37.51 199,336
2016-08-16 $44.63 $44.95 $44.25 $44.51 $37.37 104,491
2016-08-15 $45.37 $45.47 $44.78 $44.84 $37.65 240,911
2016-08-12 $45.53 $46.02 $45.34 $45.41 $38.12 91,551
2016-08-11 $46.04 $46.04 $45.25 $45.34 $38.07 279,918
2016-08-10 $45.67 $46.20 $45.57 $45.95 $38.58 234,500
2016-08-09 $45.28 $45.84 $44.96 $45.75 $38.41 184,955
2016-08-08 $45.03 $45.51 $45.01 $45.37 $38.09 149,653
2016-08-05 $45.23 $45.32 $44.98 $45.15 $37.91 165,945
2016-08-04 $44.94 $45.81 $44.88 $45.15 $37.91 130,308
2016-08-03 $45.49 $45.54 $44.98 $45.12 $37.88 156,788
2016-08-02 $45.77 $45.91 $44.96 $45.46 $38.17 279,631
2016-08-01 $45.90 $46.02 $45.54 $45.92 $38.55 174,700
2016-07-29 $45.00 $46.01 $45.00 $45.88 $38.52 277,614
2016-07-28 $44.59 $45.36 $44.59 $45.11 $37.87 125,060
2016-07-27 $45.69 $46.38 $44.45 $44.69 $37.52 220,956
2016-07-26 $45.54 $45.56 $45.17 $45.56 $38.25 178,429
2016-07-25 $45.30 $45.63 $45.09 $45.42 $38.13 144,749
2016-07-22 $44.96 $45.42 $44.96 $45.31 $38.04 125,684
2016-07-21 $44.46 $45.21 $44.42 $45.11 $37.87 161,762
2016-07-20 $44.52 $44.73 $44.39 $44.71 $37.54 130,193
2016-07-19 $44.58 $44.66 $44.36 $44.53 $37.39 153,411
2016-07-18 $44.38 $44.91 $43.99 $44.63 $37.47 254,145
2016-07-15 $44.73 $44.85 $44.20 $44.72 $37.54 309,561
2016-07-14 $44.52 $44.65 $44.20 $44.57 $37.42 299,913
2016-07-13 $43.87 $44.70 $43.50 $44.67 $37.50 248,050
2016-07-12 $43.62 $43.73 $43.04 $43.67 $36.66 171,584
2016-07-11 $43.33 $43.67 $42.82 $43.61 $36.61 313,177
2016-07-08 $43.05 $43.47 $42.87 $43.38 $36.42 392,842
2016-07-07 $43.24 $43.24 $42.17 $42.87 $35.99 234,850
2016-07-06 $43.14 $43.71 $42.89 $42.94 $36.05 169,526
2016-07-05 $42.54 $43.45 $42.54 $43.28 $36.34 209,164
2016-07-01 $42.67 $42.67 $42.30 $42.53 $35.71 104,384
2016-06-30 $42.10 $42.45 $41.79 $42.44 $35.63 150,520
2016-06-29 $41.74 $42.42 $41.74 $41.94 $35.21 137,225
2016-06-28 $40.98 $41.75 $40.64 $41.59 $34.92 123,887
2016-06-27 $40.59 $40.90 $40.21 $40.71 $34.18 159,983
2016-06-24 $40.20 $41.20 $39.70 $40.80 $34.25 982,637
2016-06-23 $40.87 $41.12 $40.85 $41.04 $34.46 98,289
2016-06-22 $40.85 $41.09 $40.78 $40.84 $34.29 104,078
2016-06-21 $40.77 $41.10 $40.62 $40.92 $34.35 76,795
2016-06-20 $40.74 $41.26 $40.67 $40.70 $34.17 112,741
2016-06-17 $41.00 $41.00 $40.49 $40.73 $34.19 336,236
2016-06-16 $40.84 $41.11 $40.70 $41.00 $34.42 99,993
2016-06-15 $40.84 $41.08 $40.65 $40.88 $34.32 137,840
2016-06-14 $41.09 $41.14 $40.63 $40.81 $34.26 69,025
2016-06-13 $41.31 $41.73 $41.07 $41.19 $34.58 95,960
2016-06-10 $41.11 $41.44 $41.06 $41.19 $34.58 88,094
2016-06-09 $41.34 $41.50 $41.07 $41.32 $34.69 156,440
2016-06-08 $41.04 $41.45 $41.01 $41.38 $34.74 110,864
2016-06-07 $41.05 $41.60 $40.18 $41.42 $34.57 175,528
2016-06-06 $41.35 $41.69 $40.58 $40.98 $34.20 194,815
2016-06-03 $41.66 $41.72 $41.02 $41.33 $34.49 138,196
2016-06-02 $40.25 $41.41 $40.11 $41.40 $34.55 219,022
2016-06-01 $40.03 $40.55 $39.78 $40.45 $33.76 106,459
2016-05-31 $40.37 $40.37 $39.80 $40.01 $33.39 133,006
2016-05-27 $40.06 $40.51 $39.94 $40.15 $33.51 70,635
2016-05-26 $39.69 $39.90 $39.27 $39.86 $33.26 102,999
2016-05-25 $39.68 $39.76 $39.08 $39.66 $33.10 84,625
2016-05-24 $39.35 $39.81 $39.35 $39.74 $33.16 89,542
2016-05-23 $39.53 $39.53 $39.07 $39.09 $32.62 78,394
2016-05-20 $38.88 $39.46 $38.75 $39.44 $32.91 130,474
2016-05-19 $38.98 $39.09 $38.60 $38.73 $32.32 189,330
2016-05-18 $40.09 $40.58 $39.04 $39.31 $32.80 162,911
2016-05-17 $41.01 $41.36 $40.21 $40.38 $33.70 275,112
2016-05-16 $40.93 $41.30 $40.62 $41.20 $34.38 111,298
2016-05-13 $41.26 $41.34 $40.79 $40.93 $34.16 101,186
2016-05-12 $41.33 $41.59 $40.95 $41.43 $34.57 89,014
2016-05-11 $41.88 $41.88 $40.73 $41.20 $34.38 112,199
2016-05-10 $42.37 $42.37 $41.85 $42.08 $35.12 66,356
2016-05-09 $41.87 $42.36 $41.87 $42.21 $35.22 73,753
2016-05-06 $41.43 $41.89 $41.27 $41.89 $34.96 164,483
2016-05-05 $41.58 $41.98 $41.44 $41.62 $34.73 102,944
2016-05-04 $40.91 $41.94 $40.91 $41.75 $34.84 213,051
2016-05-03 $40.60 $41.17 $40.48 $41.03 $34.24 198,903
2016-05-02 $40.00 $40.81 $39.74 $40.68 $33.95 288,036
2016-04-29 $39.21 $39.93 $38.99 $39.67 $33.10 445,689
2016-04-28 $39.61 $39.79 $39.36 $39.48 $32.95 184,661
2016-04-27 $38.50 $39.90 $38.50 $39.76 $33.18 272,397
2016-04-26 $38.28 $38.89 $38.28 $38.60 $32.21 167,898
2016-04-25 $37.71 $38.23 $37.66 $38.16 $31.84 472,835
2016-04-22 $37.69 $38.16 $37.69 $37.90 $31.63 312,605
2016-04-21 $37.89 $38.15 $37.45 $37.64 $31.41 323,423
2016-04-20 $38.54 $38.58 $38.01 $38.01 $31.72 60,470
2016-04-19 $38.89 $38.90 $38.49 $38.55 $32.17 107,674
2016-04-18 $38.69 $39.03 $38.51 $38.76 $32.35 146,791
2016-04-15 $38.35 $38.80 $38.35 $38.55 $32.17 165,988
2016-04-14 $38.52 $38.52 $38.07 $38.38 $32.03 138,429
2016-04-13 $38.68 $38.68 $38.06 $38.30 $31.96 185,867
2016-04-12 $38.60 $38.74 $38.40 $38.55 $32.17 215,188
2016-04-11 $38.73 $39.07 $38.47 $38.53 $32.15 145,808
2016-04-08 $38.55 $38.80 $38.38 $38.65 $32.25 122,487
2016-04-07 $38.44 $38.72 $38.14 $38.39 $32.04 161,076
2016-04-06 $38.88 $38.94 $38.51 $38.70 $32.30 140,327
2016-04-05 $39.51 $39.72 $38.86 $38.93 $32.49 146,409
2016-04-04 $39.54 $39.77 $39.37 $39.74 $33.16 151,528
2016-04-01 $39.63 $39.80 $39.34 $39.56 $33.01 202,739
2016-03-31 $39.47 $39.95 $39.18 $39.92 $33.31 182,286
2016-03-30 $39.42 $39.63 $39.15 $39.57 $33.02 109,011
2016-03-29 $38.37 $39.42 $38.28 $39.40 $32.88 136,502
2016-03-28 $38.34 $38.60 $38.20 $38.46 $32.10 75,380
2016-03-24 $37.65 $38.33 $37.54 $38.26 $31.93 130,540
2016-03-23 $37.90 $38.15 $37.69 $37.77 $31.52 116,814
2016-03-22 $37.63 $38.14 $37.26 $38.07 $31.77 98,954
2016-03-21 $38.09 $38.10 $37.51 $37.71 $31.47 170,388
2016-03-18 $38.87 $38.99 $38.30 $38.33 $31.99 274,226
2016-03-17 $38.19 $38.85 $37.96 $38.72 $32.31 183,505
2016-03-16 $37.63 $38.40 $37.20 $38.19 $31.87 75,900
2016-03-15 $38.00 $38.02 $37.30 $37.82 $31.56 131,319
2016-03-14 $38.19 $38.23 $37.94 $38.02 $31.73 89,379
2016-03-11 $37.86 $38.29 $37.86 $38.28 $31.95 173,275
2016-03-10 $37.93 $38.29 $37.30 $37.57 $31.35 145,811
2016-03-09 $37.75 $38.10 $37.56 $37.76 $31.51 84,814
2016-03-08 $38.01 $38.33 $37.80 $37.85 $31.38 123,419
2016-03-07 $37.84 $38.12 $37.76 $38.09 $31.58 151,648
2016-03-04 $38.06 $38.13 $37.63 $37.94 $31.45 203,329
2016-03-03 $37.86 $37.92 $37.49 $37.80 $31.34 179,250
2016-03-02 $37.43 $37.99 $37.32 $37.83 $31.36 115,316
2016-03-01 $37.32 $37.59 $37.27 $37.58 $31.15 175,683
2016-02-29 $37.21 $37.65 $37.03 $37.09 $30.75 209,761
2016-02-26 $37.78 $37.99 $37.17 $37.18 $30.82 211,394
2016-02-25 $37.02 $38.09 $36.98 $37.76 $31.30 371,492
2016-02-24 $36.02 $37.02 $36.02 $36.89 $30.58 156,990
2016-02-23 $36.37 $36.76 $36.23 $36.40 $30.18 113,415
2016-02-22 $36.27 $36.69 $36.05 $36.41 $30.18 144,887
2016-02-19 $36.25 $37.16 $36.01 $36.02 $29.86 127,797
2016-02-18 $35.99 $36.50 $35.49 $36.30 $30.09 224,130
2016-02-17 $35.95 $36.27 $35.66 $36.01 $29.85 299,128
2016-02-16 $35.24 $35.29 $34.79 $35.25 $29.22 262,033
2016-02-12 $34.84 $35.10 $34.61 $34.94 $28.97 137,433
2016-02-11 $34.34 $35.08 $34.07 $34.70 $28.77 110,327
2016-02-10 $34.77 $35.62 $34.77 $34.83 $28.87 236,454
2016-02-09 $35.35 $35.97 $34.51 $34.61 $28.69 305,149
2016-02-08 $36.47 $36.47 $35.17 $35.68 $29.58 198,057
2016-02-05 $37.00 $37.03 $36.54 $36.73 $30.45 235,930
2016-02-04 $36.92 $37.59 $36.92 $37.28 $30.91 179,885
2016-02-03 $37.29 $37.40 $36.71 $37.10 $30.76 264,826
2016-02-02 $37.17 $37.66 $36.75 $37.09 $30.75 215,842
2016-02-01 $37.27 $37.65 $36.99 $37.29 $30.91 180,494
2016-01-29 $37.10 $37.41 $36.92 $37.39 $31.00 499,824
2016-01-28 $37.07 $37.14 $36.52 $36.85 $30.55 223,636
2016-01-27 $37.58 $37.60 $36.71 $37.05 $30.72 196,529
2016-01-26 $37.10 $37.80 $37.03 $37.67 $31.23 266,923
2016-01-25 $37.17 $37.67 $36.56 $36.97 $30.65 126,449
2016-01-22 $36.66 $37.27 $36.40 $37.21 $30.85 133,127
2016-01-21 $36.23 $36.69 $35.90 $36.40 $30.18 171,109
2016-01-20 $36.83 $36.83 $34.87 $36.02 $29.86 352,931
2016-01-19 $36.93 $37.29 $36.74 $37.09 $30.75 177,702
2016-01-15 $36.29 $36.70 $35.91 $36.66 $30.39 227,451
2016-01-14 $37.35 $37.59 $36.76 $37.08 $30.74 206,724
2016-01-13 $37.60 $38.07 $37.01 $37.28 $30.91 226,481
2016-01-12 $37.99 $37.99 $37.17 $37.53 $31.11 196,456
2016-01-11 $37.70 $38.05 $37.55 $37.81 $31.35 142,932
2016-01-08 $38.09 $38.16 $37.39 $37.56 $31.14 248,837
2016-01-07 $38.23 $38.47 $37.78 $37.90 $31.42 249,888
2016-01-06 $38.45 $38.83 $38.30 $38.73 $32.11 212,371
2016-01-05 $37.72 $38.96 $37.66 $38.77 $32.14 231,816
2016-01-04 $38.31 $38.74 $37.37 $37.60 $31.17 216,726
2015-12-31 $39.23 $39.23 $38.20 $38.35 $31.79 320,623
2015-12-30 $39.38 $39.47 $39.00 $39.09 $32.41 155,527
2015-12-29 $39.02 $39.39 $39.00 $39.37 $32.64 90,335
2015-12-28 $38.79 $38.94 $38.64 $38.93 $32.27 68,044
2015-12-24 $38.60 $39.01 $38.47 $38.85 $32.21 52,724
2015-12-23 $38.59 $38.62 $38.25 $38.59 $31.99 266,443
2015-12-22 $38.50 $38.71 $38.28 $38.43 $31.86 385,868
2015-12-21 $38.46 $38.72 $38.16 $38.41 $31.84 158,614
2015-12-18 $39.11 $39.79 $38.19 $38.26 $31.72 657,203
2015-12-17 $39.70 $39.82 $39.13 $39.24 $32.53 193,525
2015-12-16 $39.13 $39.78 $38.96 $39.68 $32.90 156,187
2015-12-15 $38.50 $39.21 $38.30 $38.98 $32.32 170,940
2015-12-14 $38.22 $38.47 $37.85 $38.14 $31.62 230,128
2015-12-11 $38.05 $38.51 $37.77 $38.28 $31.73 203,925
2015-12-10 $38.76 $39.07 $38.42 $38.48 $31.90 101,860
2015-12-09 $39.12 $39.19 $38.42 $38.78 $32.15 118,187
2015-12-08 $38.91 $39.15 $38.67 $38.94 $32.28 78,751
2015-12-07 $38.81 $39.09 $38.77 $39.00 $32.33 120,804
2015-12-04 $38.50 $39.46 $38.50 $39.13 $32.23 169,410
2015-12-03 $38.92 $39.07 $38.05 $38.31 $31.56 311,393
2015-12-02 $40.01 $40.11 $38.87 $38.95 $32.08 239,023
2015-12-01 $39.90 $40.15 $39.79 $40.11 $33.04 147,786
2015-11-30 $40.38 $40.38 $39.70 $39.81 $32.79 158,495
2015-11-27 $39.99 $40.29 $39.81 $40.24 $33.15 138,536
2015-11-25 $39.93 $40.09 $39.77 $40.01 $32.96 76,282
2015-11-24 $39.91 $40.04 $39.44 $39.96 $32.92 105,356
2015-11-23 $40.15 $40.36 $39.97 $40.14 $33.06 57,995
2015-11-20 $40.12 $40.54 $39.78 $40.25 $33.16 133,343
2015-11-19 $39.98 $40.17 $39.67 $39.85 $32.83 113,906
2015-11-18 $39.36 $40.01 $39.11 $40.00 $32.95 131,527
2015-11-17 $39.25 $39.94 $39.25 $39.30 $32.37 156,397
2015-11-16 $39.45 $39.58 $39.00 $39.32 $32.39 186,852
2015-11-13 $39.68 $39.84 $39.03 $39.10 $32.21 273,969
2015-11-12 $39.78 $39.89 $39.50 $39.71 $32.71 127,621
2015-11-11 $39.54 $40.01 $39.40 $39.88 $32.85 111,339
2015-11-10 $39.15 $39.84 $39.15 $39.53 $32.56 134,646
2015-11-09 $39.61 $39.83 $38.94 $39.17 $32.27 173,281
2015-11-06 $40.83 $41.49 $39.84 $39.90 $32.87 421,418
2015-11-05 $40.87 $41.36 $40.85 $41.31 $34.03 197,912
2015-11-04 $42.13 $42.17 $40.79 $40.95 $33.73 440,267
2015-11-03 $42.52 $42.64 $42.10 $42.18 $34.75 179,421
2015-11-02 $42.17 $42.84 $42.17 $42.69 $35.17 282,303
2015-10-30 $42.47 $42.64 $42.04 $42.16 $34.73 169,052
2015-10-29 $42.73 $43.28 $42.08 $42.56 $35.06 142,344
2015-10-28 $43.12 $43.55 $42.12 $42.85 $35.30 277,779
2015-10-27 $43.23 $43.54 $43.00 $43.10 $35.50 224,982
2015-10-26 $43.50 $43.64 $43.11 $43.34 $35.70 80,210
2015-10-23 $43.40 $43.70 $43.07 $43.50 $35.83 208,201
2015-10-22 $43.16 $43.55 $43.10 $43.24 $35.62 295,714
2015-10-21 $43.41 $43.68 $42.59 $43.06 $35.47 139,406
2015-10-20 $43.45 $43.79 $43.35 $43.38 $35.73 109,506
2015-10-19 $43.07 $43.72 $43.07 $43.53 $35.86 153,869
2015-10-16 $43.03 $43.41 $42.79 $43.17 $35.56 137,433
2015-10-15 $42.22 $42.83 $41.99 $42.82 $35.27 138,337
2015-10-14 $42.36 $42.78 $41.94 $41.97 $34.57 326,317
2015-10-13 $42.22 $42.50 $42.08 $42.35 $34.89 186,662
2015-10-12 $42.13 $42.61 $42.04 $42.35 $34.89 187,489
2015-10-09 $42.22 $42.32 $41.91 $42.09 $34.67 118,767
2015-10-08 $41.86 $42.40 $41.69 $42.16 $34.73 201,536
2015-10-07 $41.46 $41.96 $41.37 $41.96 $34.56 368,529
2015-10-06 $41.61 $41.90 $41.29 $41.35 $34.06 344,732
2015-10-05 $41.60 $41.95 $41.32 $41.60 $34.27 199,048
2015-10-02 $41.18 $41.44 $40.62 $41.44 $34.14 172,162
2015-10-01 $41.01 $41.36 $40.79 $41.35 $34.06 310,493
2015-09-30 $41.02 $41.31 $40.52 $40.86 $33.66 486,226
2015-09-29 $40.71 $40.95 $40.38 $40.84 $33.64 246,182
2015-09-28 $40.46 $40.67 $39.93 $40.60 $33.44 304,404
2015-09-25 $40.08 $40.78 $39.90 $40.60 $33.44 199,348
2015-09-24 $39.61 $39.99 $39.33 $39.92 $32.88 329,457
2015-09-23 $39.67 $40.00 $39.54 $39.83 $32.81 296,330
2015-09-22 $39.94 $40.21 $39.47 $39.64 $32.65 284,493
2015-09-21 $39.70 $40.39 $39.61 $40.20 $33.11 137,891
2015-09-18 $39.65 $40.50 $39.52 $39.58 $32.60 419,255
2015-09-17 $39.16 $40.46 $39.09 $40.03 $32.97 242,344
2015-09-16 $39.05 $39.37 $39.00 $39.25 $32.33 165,647
2015-09-15 $38.89 $39.15 $38.66 $39.03 $32.15 127,865
2015-09-14 $38.68 $39.00 $38.61 $38.83 $31.99 80,713
2015-09-11 $37.88 $38.68 $37.88 $38.56 $31.76 71,719
2015-09-10 $37.86 $38.45 $37.69 $38.01 $31.31 101,779
2015-09-09 $38.40 $38.59 $37.85 $37.92 $31.24 159,406
2015-09-08 $37.91 $38.52 $37.74 $38.38 $31.42 184,718

American Assets Trust Inc (AAT) News Headlines

Recent American Assets Trust Inc (AAT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.