Arcosa Inc (ACA) Exchange: NYSE

Data as of March 28, 2024

$84.10 ($-0.48) -0.57%

Arcosa Inc - Daily Information
Click for more stock information on Arcosa Inc.
Daily Information Data
Date March 28, 2024
Open $84.88
Previous Close $84.10
High $84.88
Low $84.05
Adjusted Open $84.88
Previous Adjusted Close $84.10
Adjusted High $84.88
Adjusted Low $84.05

About Arcosa Inc (ACA)

Arcosa Inc is an infrastructure company based in Texas with about 8,500 employees. It focuses on transportation and construction materials, such as bridge and rail products, as well as infrastructure solutions, including specialty marine and wind energy solutions. Founded in 1956, Arcosa Inc is a publicly traded company that offers a variety of products and services to its customers around the world. Since its inception, the company has seen steady growth, with its annual revenue consistently increasing year-over-year. Arcosa Inc also has a proven track record of acquiring other companies in the infrastructure sector to help further expand its customer base and drive growth within the industry.

Historical Stock Data for Arcosa Inc (ACA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $84.88 $84.88 $84.05 $84.10 $84.10 143,778
2024-03-22 $85.67 $85.67 $84.04 $84.58 $84.58 109,951
2024-03-21 $83.84 $85.32 $83.78 $85.15 $85.15 187,221
2024-03-20 $82.20 $83.70 $81.85 $83.51 $83.51 206,748
2024-03-19 $80.76 $82.47 $80.76 $82.10 $82.10 115,057
2024-03-18 $81.42 $82.19 $80.52 $80.76 $80.76 155,911
2024-03-15 $80.37 $82.64 $80.37 $81.60 $81.60 462,021
2024-03-14 $81.90 $82.25 $80.14 $80.89 $80.89 172,946
2024-03-13 $82.41 $83.56 $82.06 $82.23 $82.23 169,045
2024-03-12 $83.48 $83.61 $82.46 $82.88 $82.88 152,265
2024-03-11 $84.77 $84.77 $83.60 $83.86 $83.86 160,209
2024-03-08 $86.14 $86.69 $84.54 $84.72 $84.72 214,126
2024-03-07 $84.04 $85.72 $84.01 $85.71 $85.71 172,313
2024-03-06 $83.55 $83.95 $82.98 $83.53 $83.53 184,471
2024-03-05 $84.49 $85.22 $82.48 $83.16 $83.16 223,683
2024-03-04 $83.45 $85.08 $83.45 $84.85 $84.85 252,163
2024-03-01 $82.88 $83.75 $82.39 $83.45 $83.45 222,846
2024-02-29 $82.94 $83.10 $80.98 $83.00 $83.00 278,592
2024-02-28 $82.03 $82.49 $81.57 $81.74 $81.74 148,822
2024-02-27 $81.80 $82.60 $81.39 $82.08 $82.08 220,600
2024-02-26 $81.40 $81.96 $80.77 $81.18 $81.18 308,370
2024-02-23 $89.07 $89.07 $80.50 $81.31 $81.31 360,997
2024-02-22 $81.08 $82.60 $81.08 $82.60 $82.60 225,066
2024-02-21 $80.92 $81.36 $80.60 $81.32 $81.32 182,376
2024-02-20 $81.46 $81.96 $80.39 $80.92 $80.92 201,225
2024-02-16 $83.41 $83.88 $82.55 $82.91 $82.91 198,400
2024-02-15 $81.75 $83.98 $81.62 $83.86 $83.86 286,103
2024-02-14 $81.23 $81.72 $80.36 $81.34 $81.34 302,683
2024-02-13 $81.54 $82.19 $79.43 $79.89 $79.89 335,931
2024-02-12 $83.83 $84.90 $83.18 $84.38 $84.38 193,328
2024-02-09 $82.38 $83.82 $82.30 $83.52 $83.52 150,920
2024-02-08 $81.45 $83.09 $81.45 $82.57 $82.57 153,864
2024-02-07 $80.81 $81.95 $80.10 $81.57 $81.57 168,505
2024-02-06 $80.29 $81.13 $80.04 $80.54 $80.54 140,696
2024-02-05 $79.58 $80.70 $78.65 $80.31 $80.31 186,766
2024-02-02 $79.80 $81.42 $79.80 $80.74 $80.74 126,339
2024-02-01 $78.66 $81.01 $78.66 $80.64 $80.64 238,389
2024-01-31 $80.21 $80.50 $78.08 $78.28 $78.28 249,890
2024-01-30 $79.73 $80.48 $79.37 $80.19 $80.19 140,959
2024-01-29 $78.45 $80.55 $77.97 $80.34 $80.34 235,257
2024-01-26 $78.96 $79.00 $77.90 $78.52 $78.52 106,519
2024-01-25 $77.75 $78.34 $77.44 $78.31 $78.31 237,854
2024-01-24 $78.65 $78.87 $76.33 $76.68 $76.68 176,786
2024-01-23 $80.35 $80.39 $77.43 $77.71 $77.71 295,135
2024-01-22 $79.99 $80.24 $79.22 $79.76 $79.76 307,588
2024-01-19 $78.65 $79.59 $77.44 $79.49 $79.49 276,894
2024-01-18 $77.74 $78.60 $77.53 $78.48 $78.48 158,026
2024-01-17 $77.59 $78.42 $76.92 $77.24 $77.24 256,768
2024-01-16 $78.23 $79.07 $78.02 $78.76 $78.76 233,059
2024-01-12 $79.67 $79.67 $78.44 $78.93 $78.93 125,858
2024-01-11 $78.10 $78.84 $77.64 $78.80 $78.80 148,147
2024-01-10 $77.80 $78.84 $77.80 $78.82 $78.77 139,084
2024-01-09 $78.10 $78.40 $77.40 $78.23 $78.18 152,464
2024-01-08 $78.28 $79.33 $78.28 $79.32 $79.27 152,807
2024-01-05 $77.76 $79.08 $77.76 $78.37 $78.32 252,790
2024-01-04 $79.66 $79.97 $78.44 $78.46 $78.41 331,595
2024-01-03 $81.93 $81.93 $78.92 $79.05 $79.00 218,669
2024-01-02 $81.68 $82.82 $81.40 $82.03 $81.98 214,848
2023-12-29 $83.40 $83.56 $82.31 $82.64 $82.59 160,363
2023-12-28 $83.51 $84.07 $83.46 $83.58 $83.53 128,489
2023-12-27 $83.90 $84.12 $83.37 $84.01 $83.96 143,034
2023-12-26 $83.56 $84.21 $83.43 $83.62 $83.57 261,579
2023-12-22 $83.00 $83.77 $82.93 $83.42 $83.37 162,523
2023-12-21 $81.88 $82.64 $81.37 $82.40 $82.35 313,450
2023-12-20 $81.40 $82.96 $80.90 $80.99 $80.94 306,531
2023-12-19 $80.73 $81.46 $80.05 $81.07 $81.02 295,299
2023-12-18 $79.98 $80.53 $79.37 $80.16 $80.11 230,530
2023-12-15 $80.42 $80.91 $79.47 $80.09 $80.04 617,489
2023-12-14 $80.61 $81.27 $79.59 $80.07 $80.02 348,005
2023-12-13 $78.17 $79.95 $77.55 $79.28 $79.23 310,338
2023-12-12 $78.64 $78.96 $78.11 $78.37 $78.32 192,992
2023-12-11 $77.96 $78.54 $77.69 $78.53 $78.48 128,581
2023-12-08 $77.48 $78.40 $76.76 $77.77 $77.77 207,121
2023-12-07 $76.10 $77.56 $75.78 $77.55 $77.55 251,482
2023-12-06 $76.67 $77.73 $76.18 $76.23 $76.23 156,182
2023-12-05 $76.19 $76.24 $74.98 $75.98 $75.98 147,591
2023-12-04 $74.87 $76.53 $74.87 $76.40 $76.40 131,795
2023-12-01 $74.02 $75.79 $74.02 $75.36 $75.36 218,367
2023-11-30 $74.19 $74.37 $73.67 $74.20 $74.20 242,605
2023-11-29 $73.52 $74.23 $73.48 $73.63 $73.63 145,894
2023-11-28 $74.16 $74.16 $72.94 $72.98 $72.98 177,153
2023-11-27 $73.99 $74.19 $73.50 $73.87 $73.87 145,114
2023-11-24 $74.24 $74.86 $74.00 $74.10 $74.10 47,729
2023-11-22 $74.26 $74.63 $73.55 $74.30 $74.30 144,605
2023-11-21 $73.50 $73.82 $72.70 $73.54 $73.54 283,878
2023-11-20 $74.06 $74.06 $73.19 $73.50 $73.50 170,957
2023-11-17 $73.01 $74.27 $72.78 $74.12 $74.12 291,952
2023-11-16 $72.95 $73.39 $71.89 $72.57 $72.57 232,043
2023-11-15 $73.96 $74.05 $72.49 $72.63 $72.63 377,364
2023-11-14 $72.31 $74.12 $72.06 $74.04 $74.04 339,088
2023-11-13 $68.93 $70.31 $68.67 $70.28 $70.28 348,395
2023-11-10 $68.57 $69.72 $67.85 $69.30 $69.30 267,708
2023-11-09 $68.15 $68.38 $67.43 $67.94 $67.94 252,816
2023-11-08 $67.44 $68.55 $67.31 $67.96 $67.96 251,079
2023-11-07 $67.45 $67.84 $65.96 $67.13 $67.13 376,076
2023-11-06 $66.01 $68.64 $64.96 $67.95 $67.95 490,830
2023-11-03 $66.36 $68.37 $66.36 $67.66 $67.66 509,403
2023-11-02 $65.66 $66.30 $61.98 $65.14 $65.14 713,776
2023-11-01 $68.73 $69.69 $68.14 $69.56 $69.56 168,775
2023-10-31 $68.93 $69.97 $68.65 $69.07 $69.07 129,789
2023-10-30 $67.79 $68.66 $67.16 $68.57 $68.57 150,359
2023-10-27 $67.74 $68.10 $66.24 $66.97 $66.97 156,976
2023-10-26 $68.05 $68.33 $67.31 $67.86 $67.86 158,811
2023-10-25 $67.49 $68.43 $67.30 $67.66 $67.66 106,548
2023-10-24 $69.61 $69.61 $68.20 $68.23 $68.23 124,348
2023-10-23 $68.56 $69.97 $68.24 $68.61 $68.61 219,495
2023-10-20 $68.70 $69.81 $68.28 $68.61 $68.61 276,681
2023-10-19 $69.45 $70.61 $68.50 $68.60 $68.60 243,153
2023-10-18 $71.36 $71.72 $69.12 $69.22 $69.22 242,669
2023-10-17 $70.72 $72.78 $70.55 $71.36 $71.36 321,222
2023-10-16 $69.03 $70.17 $69.03 $69.57 $69.57 109,691
2023-10-13 $69.27 $69.52 $67.61 $68.20 $68.20 171,594
2023-10-12 $71.84 $71.84 $69.04 $69.14 $69.14 214,895
2023-10-11 $71.05 $71.89 $71.04 $71.85 $71.80 114,244
2023-10-10 $70.80 $71.91 $70.50 $71.13 $71.08 333,615
2023-10-09 $71.06 $71.62 $70.64 $70.80 $70.75 116,108
2023-10-06 $70.38 $72.06 $70.38 $71.40 $71.35 221,749
2023-10-05 $70.62 $71.57 $70.40 $70.87 $70.82 329,798
2023-10-04 $70.40 $71.54 $69.89 $70.88 $70.83 190,786
2023-10-03 $70.26 $71.21 $70.02 $70.29 $70.24 227,850
2023-10-02 $71.22 $71.79 $69.89 $70.34 $70.29 390,098
2023-09-29 $74.45 $74.52 $71.77 $71.90 $71.85 297,516
2023-09-28 $74.19 $74.58 $73.13 $74.15 $74.10 386,270
2023-09-27 $73.47 $74.21 $73.13 $74.03 $73.98 173,415
2023-09-26 $73.44 $74.31 $73.18 $73.21 $73.16 367,080
2023-09-25 $72.99 $74.60 $72.99 $73.90 $73.85 137,863
2023-09-22 $72.55 $74.15 $72.13 $73.57 $73.52 180,712
2023-09-21 $73.10 $73.67 $72.62 $72.64 $72.59 170,581
2023-09-20 $75.61 $75.93 $73.75 $73.79 $73.74 142,393
2023-09-19 $74.84 $75.92 $74.84 $75.27 $75.22 139,576
2023-09-18 $75.13 $75.60 $74.42 $74.81 $74.76 103,735
2023-09-15 $74.71 $74.88 $73.49 $74.75 $74.70 633,525
2023-09-14 $74.42 $75.34 $74.06 $74.97 $74.92 152,107
2023-09-13 $75.97 $75.97 $73.49 $73.99 $73.94 188,649
2023-09-12 $75.33 $76.39 $74.56 $75.81 $75.76 142,701
2023-09-11 $75.15 $75.68 $74.33 $75.23 $75.18 158,934
2023-09-08 $76.02 $76.02 $74.21 $74.77 $74.72 161,308
2023-09-07 $75.33 $76.39 $74.60 $75.67 $75.62 190,356
2023-09-06 $74.19 $75.35 $73.80 $75.32 $75.27 204,861
2023-09-05 $78.03 $78.03 $73.33 $73.91 $73.86 291,907
2023-09-01 $78.94 $79.38 $78.49 $78.81 $78.75 107,164
2023-08-31 $78.59 $79.36 $77.62 $78.22 $78.16 194,375
2023-08-30 $77.42 $78.96 $77.42 $78.61 $78.55 152,485
2023-08-29 $76.71 $77.84 $75.90 $77.60 $77.54 90,630
2023-08-28 $76.90 $77.40 $76.57 $76.80 $76.74 86,487
2023-08-25 $74.99 $77.10 $74.99 $76.51 $76.45 122,004
2023-08-24 $76.07 $76.56 $74.71 $74.99 $74.94 175,225
2023-08-23 $76.00 $76.82 $75.51 $76.59 $76.53 87,244
2023-08-22 $76.22 $76.41 $75.51 $75.77 $75.72 113,596
2023-08-21 $75.25 $76.14 $74.70 $76.05 $76.00 151,902
2023-08-18 $74.66 $75.68 $74.63 $75.22 $75.22 147,047
2023-08-17 $76.44 $77.28 $75.33 $75.46 $75.46 210,739
2023-08-16 $77.74 $78.63 $76.35 $76.77 $76.77 228,272
2023-08-15 $77.18 $78.64 $76.66 $78.35 $78.35 223,105
2023-08-14 $78.31 $78.62 $76.99 $77.24 $77.24 181,987
2023-08-11 $77.20 $78.59 $77.20 $78.45 $78.45 216,667
2023-08-10 $76.89 $77.71 $76.46 $77.40 $77.40 196,244
2023-08-09 $76.27 $77.43 $75.47 $77.02 $77.02 278,350
2023-08-08 $77.87 $77.87 $76.10 $76.27 $76.27 256,497
2023-08-07 $78.69 $78.75 $76.74 $78.24 $78.24 270,489
2023-08-04 $76.80 $78.00 $76.54 $77.99 $77.99 451,080
2023-08-03 $76.15 $76.61 $74.94 $76.02 $76.02 296,570
2023-08-02 $76.15 $76.62 $75.57 $76.10 $76.10 240,533
2023-08-01 $77.22 $77.38 $76.56 $76.77 $76.77 401,420
2023-07-31 $75.56 $77.19 $75.56 $77.18 $77.18 160,862
2023-07-28 $75.18 $75.54 $73.91 $75.34 $75.34 370,844
2023-07-27 $76.84 $76.88 $74.21 $74.72 $74.72 197,663
2023-07-26 $75.85 $77.08 $75.73 $76.33 $76.33 224,224
2023-07-25 $75.94 $76.99 $75.83 $76.00 $76.00 229,126
2023-07-24 $75.48 $76.46 $75.48 $75.98 $75.98 196,180
2023-07-21 $76.48 $76.77 $75.34 $75.62 $75.62 268,360
2023-07-20 $76.18 $76.45 $75.40 $76.10 $76.10 172,273
2023-07-19 $77.22 $77.22 $74.54 $75.70 $75.70 519,255
2023-07-18 $76.47 $77.42 $76.47 $77.01 $77.01 146,398
2023-07-17 $75.18 $76.08 $74.41 $75.89 $75.89 461,258
2023-07-14 $76.16 $76.16 $74.61 $75.50 $75.50 245,523
2023-07-13 $76.59 $77.64 $75.16 $76.33 $76.33 428,313
2023-07-12 $78.13 $78.25 $76.29 $76.37 $76.32 324,629
2023-07-11 $76.63 $77.10 $76.13 $77.09 $77.04 148,669
2023-07-10 $75.30 $77.50 $75.30 $76.47 $76.42 199,320
2023-07-07 $75.05 $76.22 $75.05 $75.46 $75.41 263,182
2023-07-06 $75.21 $76.13 $73.88 $74.74 $74.69 197,185
2023-07-05 $75.98 $76.28 $74.60 $76.16 $76.11 237,142
2023-07-03 $75.24 $76.49 $74.77 $76.41 $76.36 94,017
2023-06-30 $76.29 $76.69 $75.59 $75.77 $75.72 212,368
2023-06-29 $74.07 $75.81 $73.85 $75.42 $75.37 176,166
2023-06-28 $74.30 $75.62 $73.85 $74.15 $74.10 267,777
2023-06-27 $71.70 $74.87 $71.33 $74.18 $74.13 596,386
2023-06-26 $71.70 $73.47 $71.70 $71.94 $71.89 183,562
2023-06-23 $73.05 $73.78 $71.01 $71.59 $71.54 991,428
2023-06-22 $75.14 $76.29 $73.95 $74.09 $74.09 312,271
2023-06-21 $73.24 $75.87 $72.80 $74.90 $74.90 280,317
2023-06-20 $71.10 $74.32 $71.10 $73.24 $73.24 392,681
2023-06-16 $72.64 $72.64 $70.97 $71.52 $71.52 987,269
2023-06-15 $72.80 $73.03 $71.62 $72.09 $72.09 237,019
2023-06-14 $73.65 $74.48 $72.84 $73.23 $73.23 253,966
2023-06-13 $73.82 $74.74 $73.42 $73.92 $73.92 254,945
2023-06-12 $72.86 $73.99 $72.00 $73.28 $73.28 216,400
2023-06-09 $73.54 $73.54 $72.36 $73.18 $73.18 235,432
2023-06-08 $72.94 $73.62 $71.70 $73.33 $73.33 182,130
2023-06-07 $70.28 $73.73 $70.28 $73.58 $73.58 373,663
2023-06-06 $67.87 $71.12 $67.87 $70.27 $70.27 356,739
2023-06-05 $69.66 $69.66 $67.22 $68.37 $68.37 188,700
2023-06-02 $67.43 $70.22 $66.63 $70.11 $70.11 178,989
2023-06-01 $65.54 $67.37 $65.36 $66.59 $66.59 188,552
2023-05-31 $66.18 $66.51 $65.53 $65.66 $65.66 195,220
2023-05-30 $67.30 $67.82 $66.14 $66.48 $66.48 151,190
2023-05-26 $66.59 $67.90 $66.11 $67.25 $67.25 213,638
2023-05-25 $66.51 $67.19 $65.51 $67.13 $67.13 200,340
2023-05-24 $68.22 $68.38 $66.41 $66.78 $66.78 188,602
2023-05-23 $68.41 $69.26 $68.22 $68.60 $68.60 179,966
2023-05-22 $69.16 $69.42 $68.12 $68.75 $68.75 170,307
2023-05-19 $70.12 $70.12 $68.45 $68.88 $68.88 119,272
2023-05-18 $69.74 $69.74 $68.54 $69.42 $69.42 175,780
2023-05-17 $68.81 $70.23 $68.09 $69.86 $69.86 192,708
2023-05-16 $68.17 $68.77 $68.10 $68.32 $68.32 194,560
2023-05-15 $68.93 $69.16 $68.31 $68.63 $68.63 95,332
2023-05-12 $68.45 $69.81 $67.98 $68.89 $68.89 165,764
2023-05-11 $68.39 $68.81 $67.92 $68.45 $68.45 176,458
2023-05-10 $69.30 $69.34 $68.18 $69.02 $69.02 114,294
2023-05-09 $67.36 $69.01 $66.49 $68.23 $68.23 194,827
2023-05-08 $68.39 $68.52 $66.75 $67.81 $67.81 194,601
2023-05-05 $67.78 $68.78 $67.14 $67.20 $67.20 213,800
2023-05-04 $67.32 $67.66 $65.13 $66.75 $66.75 305,067
2023-05-03 $69.59 $70.08 $67.33 $67.59 $67.59 256,174
2023-05-02 $69.14 $69.60 $67.66 $69.31 $69.31 414,840
2023-05-01 $67.79 $71.00 $67.65 $69.45 $69.45 331,123
2023-04-28 $63.77 $68.55 $63.70 $67.54 $67.54 370,385
2023-04-27 $58.97 $60.39 $58.56 $59.95 $59.95 170,226
2023-04-26 $57.74 $59.00 $57.74 $58.33 $58.33 175,457
2023-04-25 $58.82 $59.72 $58.63 $58.67 $58.67 173,611
2023-04-24 $60.34 $60.78 $59.42 $59.47 $59.47 97,818
2023-04-21 $60.58 $60.61 $59.59 $60.38 $60.38 159,207
2023-04-20 $59.53 $60.41 $59.26 $60.31 $60.31 116,574
2023-04-19 $59.71 $60.02 $59.35 $59.86 $59.86 176,550
2023-04-18 $60.46 $60.78 $59.23 $59.80 $59.80 93,678
2023-04-17 $60.03 $60.61 $59.83 $60.13 $60.13 92,493
2023-04-14 $60.21 $60.80 $59.30 $59.91 $59.91 98,095
2023-04-13 $60.83 $61.17 $60.18 $60.29 $60.29 128,466
2023-04-12 $61.01 $61.44 $60.34 $60.93 $60.88 90,889
2023-04-11 $59.87 $61.00 $59.87 $60.62 $60.57 177,632
2023-04-10 $58.43 $60.32 $58.43 $59.81 $59.76 161,205
2023-04-06 $58.51 $58.96 $57.56 $58.68 $58.63 184,422
2023-04-05 $59.75 $59.79 $57.99 $58.29 $58.24 346,648
2023-04-04 $63.04 $63.04 $59.87 $60.25 $60.20 199,452
2023-04-03 $62.86 $63.01 $61.52 $62.81 $62.76 205,890
2023-03-31 $61.96 $63.19 $61.85 $63.11 $63.06 256,724
2023-03-30 $61.62 $61.72 $60.38 $61.60 $61.55 143,425
2023-03-29 $61.70 $61.70 $60.92 $61.25 $61.20 134,389
2023-03-28 $60.52 $61.58 $60.52 $61.37 $61.32 243,860
2023-03-27 $61.28 $61.85 $60.80 $60.84 $60.79 166,519
2023-03-24 $60.48 $61.02 $58.74 $60.64 $60.59 454,425
2023-03-23 $60.18 $61.91 $59.94 $61.10 $61.05 225,021
2023-03-22 $62.53 $62.57 $60.08 $60.22 $60.17 211,724
2023-03-21 $61.78 $63.01 $61.76 $62.72 $62.67 244,231
2023-03-20 $61.65 $63.01 $61.03 $61.27 $61.22 300,143
2023-03-17 $62.21 $62.23 $60.08 $61.03 $60.98 895,946
2023-03-16 $58.43 $62.78 $58.25 $62.53 $62.48 508,947
2023-03-15 $55.98 $59.57 $55.47 $59.47 $59.42 1,242,249
2023-03-14 $58.39 $58.39 $56.63 $56.98 $56.93 1,328,369
2023-03-13 $56.80 $58.36 $56.57 $57.03 $56.98 371,595
2023-03-10 $59.29 $59.29 $57.57 $58.01 $57.96 256,535
2023-03-09 $60.93 $61.15 $59.57 $59.68 $59.63 120,874
2023-03-08 $61.10 $61.28 $60.11 $60.74 $60.69 142,197
2023-03-07 $61.05 $61.95 $60.64 $61.03 $60.98 239,930
2023-03-06 $61.72 $62.16 $59.78 $60.97 $60.92 276,622
2023-03-03 $61.99 $62.69 $61.40 $61.54 $61.49 373,752
2023-03-02 $60.60 $61.87 $60.12 $61.52 $61.47 260,002
2023-03-01 $60.91 $61.91 $60.37 $61.01 $60.96 303,014
2023-02-28 $62.63 $63.30 $60.55 $60.60 $60.55 655,644
2023-02-27 $63.37 $64.48 $62.10 $62.43 $62.38 357,250
2023-02-24 $59.15 $64.02 $59.15 $62.91 $62.86 539,462
2023-02-23 $57.46 $58.18 $56.57 $57.50 $57.45 147,339
2023-02-22 $56.42 $57.72 $56.42 $57.05 $57.00 192,459
2023-02-21 $57.58 $57.75 $56.35 $56.40 $56.35 164,809
2023-02-17 $59.62 $59.62 $58.12 $58.48 $58.43 137,444
2023-02-16 $58.66 $60.04 $58.52 $59.27 $59.22 132,296
2023-02-15 $57.84 $59.65 $57.73 $59.58 $59.53 108,075
2023-02-14 $58.08 $58.98 $57.61 $58.32 $58.27 85,934
2023-02-13 $57.64 $58.61 $57.64 $58.32 $58.27 105,980
2023-02-10 $57.56 $57.94 $57.30 $57.60 $57.55 71,089
2023-02-09 $59.49 $59.57 $57.42 $57.73 $57.68 87,381
2023-02-08 $59.15 $59.54 $58.42 $59.02 $58.97 115,278
2023-02-07 $57.71 $59.83 $57.54 $59.54 $59.49 149,387
2023-02-06 $58.78 $59.30 $57.92 $58.44 $58.39 99,404
2023-02-03 $59.63 $60.51 $59.27 $59.40 $59.35 194,556
2023-02-02 $59.25 $60.47 $59.04 $60.09 $60.04 174,846
2023-02-01 $58.87 $59.84 $58.35 $58.90 $58.85 189,370
2023-01-31 $58.73 $59.46 $58.73 $59.27 $59.22 302,622
2023-01-30 $57.86 $58.77 $57.86 $58.39 $58.34 154,294
2023-01-27 $57.28 $58.85 $57.27 $58.34 $58.29 152,176
2023-01-26 $56.53 $57.74 $55.74 $57.74 $57.69 133,748
2023-01-25 $55.13 $56.16 $54.61 $56.09 $56.04 247,815
2023-01-24 $55.93 $56.96 $55.46 $55.69 $55.64 110,814
2023-01-23 $54.81 $55.86 $54.76 $55.82 $55.77 136,836
2023-01-20 $55.43 $56.61 $54.54 $54.89 $54.84 162,361
2023-01-19 $56.17 $56.55 $55.02 $55.03 $54.98 125,710
2023-01-18 $57.84 $58.22 $56.02 $56.32 $56.27 272,801
2023-01-17 $58.83 $59.04 $57.65 $57.67 $57.62 131,144
2023-01-13 $58.42 $59.08 $57.68 $58.68 $58.63 108,929
2023-01-12 $57.63 $58.68 $57.34 $58.60 $58.55 164,651
2023-01-11 $55.62 $57.82 $55.62 $57.79 $57.69 168,846
2023-01-10 $53.48 $55.70 $53.30 $55.49 $55.40 192,750
2023-01-09 $53.85 $54.17 $53.29 $53.34 $53.25 476,139
2023-01-06 $52.96 $54.18 $52.71 $53.74 $53.74 289,515
2023-01-05 $53.14 $53.55 $52.04 $52.11 $52.11 178,028
2023-01-04 $54.61 $54.87 $53.05 $53.14 $53.14 172,231
2023-01-03 $54.84 $55.20 $53.85 $54.01 $54.01 295,702
2022-12-30 $54.59 $54.65 $53.33 $54.34 $54.34 176,044
2022-12-29 $54.64 $55.32 $54.18 $54.99 $54.99 165,149
2022-12-28 $55.59 $55.83 $53.91 $54.06 $54.06 118,422
2022-12-27 $55.22 $55.87 $54.95 $55.38 $55.38 78,771
2022-12-23 $55.19 $55.76 $54.82 $55.69 $55.69 83,299
2022-12-22 $55.02 $55.23 $54.10 $55.20 $55.20 136,623
2022-12-21 $55.83 $56.00 $54.77 $55.24 $55.24 196,149
2022-12-20 $55.78 $56.47 $55.36 $55.65 $55.65 231,887
2022-12-19 $54.85 $56.13 $54.30 $55.59 $55.59 233,042
2022-12-16 $54.67 $55.47 $53.70 $54.53 $54.53 1,559,388
2022-12-15 $57.04 $57.04 $55.48 $55.54 $55.54 170,950
2022-12-14 $58.10 $58.38 $57.31 $57.48 $57.48 210,036
2022-12-13 $60.69 $60.75 $57.79 $57.89 $57.89 217,622
2022-12-12 $58.69 $59.24 $57.68 $59.23 $59.23 180,521
2022-12-09 $60.67 $61.32 $58.56 $58.95 $58.95 157,560
2022-12-08 $58.77 $60.33 $58.52 $59.26 $59.26 104,754
2022-12-07 $60.70 $60.83 $58.24 $58.28 $58.28 162,802
2022-12-06 $61.57 $62.12 $60.62 $60.85 $60.85 201,094
2022-12-05 $62.27 $62.27 $59.65 $61.21 $61.21 285,179
2022-12-02 $62.08 $63.37 $61.72 $63.01 $63.01 204,518
2022-12-01 $61.22 $62.87 $60.30 $62.76 $62.76 282,862
2022-11-30 $58.98 $61.24 $58.05 $61.10 $61.10 247,545
2022-11-29 $58.01 $59.05 $57.75 $59.02 $59.02 145,274
2022-11-28 $58.88 $59.47 $57.41 $58.29 $58.29 145,405
2022-11-25 $59.06 $60.21 $58.96 $59.38 $59.38 66,466
2022-11-23 $59.45 $60.11 $58.73 $58.87 $58.87 160,257
2022-11-22 $60.64 $61.06 $59.61 $59.65 $59.65 128,671
2022-11-21 $59.18 $60.84 $59.18 $60.32 $60.32 167,072
2022-11-18 $60.25 $60.44 $58.65 $59.42 $59.42 182,035
2022-11-17 $58.44 $59.41 $58.23 $59.12 $59.12 178,345
2022-11-16 $59.07 $59.35 $58.45 $59.21 $59.21 261,569
2022-11-15 $59.57 $60.39 $58.86 $59.65 $59.65 139,350
2022-11-14 $58.46 $59.42 $57.89 $58.95 $58.95 215,754
2022-11-11 $57.55 $59.94 $57.05 $58.80 $58.80 252,596
2022-11-10 $58.00 $58.41 $57.24 $57.61 $57.61 244,445
2022-11-09 $56.17 $57.15 $55.43 $55.84 $55.84 213,009
2022-11-08 $57.77 $58.88 $54.45 $56.43 $56.43 425,776
2022-11-07 $60.88 $60.88 $59.14 $59.32 $59.32 171,339
2022-11-04 $62.55 $63.21 $60.27 $60.67 $60.67 186,325
2022-11-03 $58.42 $64.15 $56.11 $63.06 $63.06 259,740
2022-11-02 $64.08 $65.24 $62.62 $62.62 $62.62 218,514
2022-11-01 $64.97 $65.19 $63.97 $64.83 $64.83 142,280
2022-10-31 $64.15 $65.47 $63.70 $64.20 $64.20 218,858
2022-10-28 $62.83 $64.63 $62.83 $64.58 $64.58 292,244
2022-10-27 $62.47 $63.52 $62.27 $62.59 $62.59 122,233
2022-10-26 $63.01 $63.58 $61.50 $61.82 $61.82 152,748
2022-10-25 $60.34 $62.53 $60.34 $61.90 $61.90 147,855
2022-10-24 $60.40 $61.08 $59.94 $60.31 $60.31 95,200
2022-10-21 $58.99 $60.56 $58.61 $59.97 $59.97 139,205
2022-10-20 $60.00 $60.36 $57.85 $58.42 $58.42 180,583
2022-10-19 $61.41 $61.47 $59.13 $60.06 $60.06 136,962
2022-10-18 $60.23 $62.14 $60.11 $61.70 $61.70 297,144
2022-10-17 $58.47 $59.55 $58.23 $59.01 $59.01 262,365
2022-10-14 $59.63 $59.88 $57.05 $57.32 $57.32 170,510
2022-10-13 $57.53 $59.85 $56.88 $59.47 $59.47 292,093
2022-10-12 $61.90 $61.90 $58.15 $58.56 $58.56 344,411
2022-10-11 $60.67 $62.85 $60.41 $62.53 $62.53 366,048
2022-10-10 $61.37 $62.19 $61.08 $61.08 $61.08 108,076
2022-10-07 $62.06 $62.42 $61.02 $61.25 $61.25 176,491
2022-10-06 $62.48 $62.80 $61.76 $62.29 $62.29 171,737
2022-10-05 $62.43 $63.12 $62.33 $62.85 $62.85 183,347
2022-10-04 $61.53 $63.83 $61.45 $63.52 $63.52 364,647
2022-10-03 $57.86 $60.58 $57.56 $60.55 $60.55 331,815
2022-09-30 $56.82 $58.56 $56.45 $57.18 $57.18 426,521
2022-09-29 $55.99 $56.67 $55.36 $56.65 $56.65 190,195
2022-09-28 $54.85 $57.21 $54.85 $56.76 $56.76 277,429
2022-09-27 $54.65 $55.54 $54.22 $54.85 $54.85 211,072
2022-09-26 $54.34 $55.77 $54.05 $54.22 $54.22 131,720
2022-09-23 $56.16 $56.16 $53.99 $54.53 $54.53 114,443
2022-09-22 $57.03 $57.33 $55.81 $56.80 $56.80 187,158
2022-09-21 $58.14 $58.78 $57.15 $57.29 $57.29 112,236
2022-09-20 $57.38 $57.52 $56.69 $57.38 $57.38 140,964
2022-09-19 $55.77 $58.52 $55.77 $58.11 $58.11 143,896
2022-09-16 $56.02 $56.27 $55.00 $56.15 $56.15 381,957
2022-09-15 $56.25 $57.13 $56.25 $56.98 $56.98 204,823
2022-09-14 $57.01 $57.19 $56.34 $57.05 $57.05 119,373
2022-09-13 $58.15 $58.85 $57.20 $57.39 $57.39 111,336
2022-09-12 $59.27 $59.76 $58.58 $59.71 $59.71 118,627
2022-09-09 $59.54 $59.54 $58.59 $59.03 $59.03 84,819
2022-09-08 $58.48 $59.54 $58.08 $58.95 $58.95 106,254
2022-09-07 $57.30 $59.30 $57.30 $59.27 $59.27 185,233
2022-09-06 $56.39 $57.45 $55.49 $57.21 $57.21 201,170
2022-09-02 $57.64 $57.68 $55.93 $56.38 $56.38 157,147
2022-09-01 $58.15 $58.42 $57.05 $57.47 $57.47 195,813
2022-08-31 $59.97 $60.00 $58.01 $58.45 $58.45 283,428
2022-08-30 $61.26 $61.28 $59.14 $59.70 $59.70 158,207
2022-08-29 $60.86 $62.09 $60.07 $60.93 $60.93 136,167
2022-08-26 $63.93 $63.93 $61.93 $62.04 $62.04 96,259
2022-08-25 $62.55 $64.25 $62.51 $64.20 $64.20 104,338
2022-08-24 $62.50 $63.47 $61.87 $62.71 $62.71 112,754
2022-08-23 $62.33 $63.40 $62.27 $62.44 $62.44 132,280
2022-08-22 $63.01 $63.87 $61.61 $62.42 $62.42 140,052
2022-08-19 $64.25 $64.29 $63.44 $64.28 $64.28 216,562
2022-08-18 $63.01 $64.72 $63.01 $64.41 $64.41 143,060
2022-08-17 $64.22 $64.47 $63.25 $63.46 $63.46 305,466
2022-08-16 $64.63 $65.80 $64.60 $64.71 $64.71 179,947
2022-08-15 $63.90 $65.17 $63.54 $64.99 $64.99 159,491
2022-08-12 $64.09 $65.33 $62.79 $64.84 $64.84 176,623
2022-08-11 $64.00 $64.97 $63.63 $63.72 $63.72 144,006
2022-08-10 $62.25 $64.51 $62.25 $64.06 $64.06 163,805
2022-08-09 $61.81 $62.16 $61.22 $62.00 $62.00 252,125
2022-08-08 $60.24 $63.23 $60.24 $61.87 $61.87 344,255
2022-08-05 $58.25 $60.48 $57.88 $60.44 $60.44 246,090
2022-08-04 $53.36 $59.26 $53.36 $58.93 $58.93 303,424
2022-08-03 $52.26 $52.33 $51.01 $51.30 $51.30 108,635
2022-08-02 $52.05 $52.52 $51.56 $51.78 $51.78 144,200
2022-08-01 $51.08 $52.66 $51.08 $52.12 $52.12 120,582
2022-07-29 $51.81 $52.13 $51.43 $51.56 $51.56 143,445
2022-07-28 $50.29 $51.59 $50.13 $51.44 $51.44 162,282
2022-07-27 $48.89 $50.13 $48.78 $49.70 $49.70 110,717
2022-07-26 $48.04 $49.49 $48.04 $48.89 $48.89 105,255
2022-07-25 $48.02 $48.95 $47.85 $48.51 $48.51 120,971
2022-07-22 $48.74 $49.05 $47.59 $48.25 $48.25 144,033
2022-07-21 $47.35 $48.92 $46.97 $48.88 $48.88 163,275
2022-07-20 $47.12 $48.26 $46.79 $47.97 $47.97 263,890
2022-07-19 $46.27 $47.52 $45.97 $47.08 $47.08 218,208
2022-07-18 $45.94 $46.53 $45.48 $45.68 $45.68 109,898
2022-07-15 $46.02 $46.22 $44.74 $45.74 $45.74 156,822
2022-07-14 $43.95 $44.87 $43.52 $44.79 $44.79 103,758
2022-07-13 $44.75 $45.04 $43.85 $44.72 $44.67 91,722
2022-07-12 $44.68 $45.70 $44.68 $45.01 $44.96 142,547
2022-07-11 $45.10 $45.60 $44.79 $45.09 $45.04 78,249
2022-07-08 $45.77 $45.80 $44.94 $45.49 $45.44 103,613
2022-07-07 $45.78 $46.46 $45.68 $45.70 $45.65 100,172
2022-07-06 $45.66 $46.06 $44.54 $45.41 $45.36 131,459
2022-07-05 $45.44 $46.23 $44.16 $46.15 $46.10 218,203
2022-07-01 $46.03 $46.99 $45.53 $46.31 $46.26 145,483
2022-06-30 $45.06 $46.55 $44.94 $46.43 $46.38 201,370
2022-06-29 $46.61 $46.61 $45.02 $45.73 $45.68 107,301
2022-06-28 $47.35 $48.43 $46.38 $46.50 $46.45 181,155
2022-06-27 $47.31 $47.68 $46.81 $47.25 $47.20 197,175
2022-06-24 $46.27 $47.65 $46.27 $46.99 $46.94 586,025
2022-06-23 $46.14 $46.60 $45.07 $46.03 $45.98 166,179
2022-06-22 $46.36 $46.75 $45.92 $46.30 $46.25 166,216
2022-06-21 $47.08 $47.57 $46.18 $46.90 $46.85 223,032
2022-06-17 $46.75 $47.23 $45.61 $46.36 $46.31 438,578
2022-06-16 $49.19 $49.19 $45.35 $45.43 $45.38 343,665
2022-06-15 $50.67 $50.93 $49.49 $50.08 $50.02 178,556
2022-06-14 $50.18 $50.73 $49.40 $50.16 $50.10 135,978
2022-06-13 $51.02 $51.61 $49.93 $50.27 $50.21 195,390
2022-06-10 $52.94 $53.27 $52.22 $52.62 $52.56 108,734
2022-06-09 $53.33 $54.76 $53.22 $53.78 $53.72 169,385
2022-06-08 $54.26 $54.35 $53.21 $53.61 $53.55 101,116
2022-06-07 $54.05 $54.50 $53.65 $54.41 $54.35 106,140
2022-06-06 $53.92 $54.60 $53.47 $54.59 $54.53 190,894
2022-06-03 $53.50 $53.50 $52.72 $53.33 $53.27 112,027
2022-06-02 $52.81 $53.99 $52.56 $53.71 $53.65 135,545
2022-06-01 $53.14 $53.22 $52.00 $52.91 $52.85 114,289
2022-05-31 $53.83 $54.44 $52.69 $52.87 $52.81 177,144
2022-05-27 $52.82 $54.47 $52.82 $54.47 $54.41 252,543
2022-05-26 $52.58 $52.99 $52.37 $52.59 $52.53 111,892
2022-05-25 $51.49 $52.67 $51.36 $51.93 $51.87 126,379
2022-05-24 $51.54 $52.00 $49.97 $51.86 $51.80 206,719
2022-05-23 $52.73 $53.02 $51.55 $51.74 $51.68 171,535
2022-05-20 $54.15 $54.15 $51.45 $52.31 $52.25 167,882
2022-05-19 $53.23 $54.89 $53.02 $53.84 $53.78 266,921
2022-05-18 $53.60 $55.39 $53.41 $53.69 $53.63 299,218
2022-05-17 $53.17 $54.08 $52.94 $53.56 $53.50 228,124
2022-05-16 $51.89 $52.31 $50.91 $51.89 $51.83 141,339
2022-05-13 $52.07 $52.88 $51.88 $52.16 $52.10 201,982
2022-05-12 $50.16 $51.51 $49.57 $51.50 $51.44 308,797
2022-05-11 $50.64 $51.47 $49.63 $50.36 $50.30 221,820
2022-05-10 $51.11 $51.67 $49.40 $50.32 $50.26 214,665
2022-05-09 $51.78 $52.07 $50.62 $50.78 $50.72 196,114
2022-05-06 $52.87 $53.43 $51.54 $52.40 $52.34 208,347
2022-05-05 $55.40 $55.57 $52.43 $53.06 $53.00 120,539
2022-05-04 $55.45 $56.43 $54.45 $55.81 $55.75 311,873
2022-05-03 $54.34 $55.37 $53.43 $54.86 $54.80 181,401
2022-05-02 $53.68 $55.58 $53.02 $54.28 $54.22 338,376
2022-04-29 $52.97 $54.56 $52.92 $53.53 $53.47 283,789
2022-04-28 $53.21 $53.40 $51.69 $53.13 $53.07 146,462
2022-04-27 $53.03 $53.67 $52.14 $52.60 $52.54 201,659
2022-04-26 $53.23 $53.56 $52.35 $53.11 $53.05 201,642
2022-04-25 $53.90 $54.00 $52.05 $53.83 $53.77 213,102
2022-04-22 $54.92 $55.00 $53.75 $54.24 $54.18 195,810
2022-04-21 $56.78 $56.89 $54.47 $54.78 $54.72 306,744
2022-04-20 $56.54 $57.12 $55.94 $56.08 $56.02 269,133
2022-04-19 $54.89 $56.64 $54.89 $56.01 $55.95 139,364
2022-04-18 $54.28 $55.32 $54.28 $54.88 $54.82 160,312
2022-04-14 $55.24 $55.73 $54.39 $54.44 $54.38 142,913
2022-04-13 $55.48 $56.01 $55.18 $55.21 $55.15 169,588
2022-04-12 $55.26 $56.43 $55.23 $55.35 $55.24 177,044
2022-04-11 $54.85 $55.78 $54.56 $54.85 $54.74 254,011
2022-04-08 $55.86 $56.07 $54.74 $54.81 $54.70 198,811
2022-04-07 $55.38 $55.85 $54.65 $55.55 $55.44 220,455
2022-04-06 $55.51 $55.79 $54.61 $55.29 $55.18 238,191
2022-04-05 $57.11 $57.69 $55.52 $55.90 $55.79 183,972
2022-04-04 $58.00 $58.00 $56.42 $57.27 $57.15 234,053
2022-04-01 $57.30 $58.39 $57.16 $58.00 $57.88 323,829
2022-03-31 $57.21 $57.71 $56.76 $57.25 $57.13 330,472
2022-03-30 $58.33 $58.52 $56.89 $57.34 $57.22 276,145
2022-03-29 $58.56 $59.82 $57.79 $57.99 $57.87 330,025
2022-03-28 $57.89 $58.10 $57.33 $57.93 $57.81 169,219
2022-03-25 $57.58 $58.24 $57.15 $58.14 $58.02 208,995
2022-03-24 $56.79 $57.48 $56.23 $57.48 $57.36 263,488
2022-03-23 $57.32 $57.87 $56.71 $56.94 $56.83 142,770
2022-03-22 $58.61 $58.65 $57.05 $57.95 $57.83 317,625
2022-03-21 $57.35 $59.10 $57.35 $58.39 $58.27 221,274
2022-03-18 $58.01 $58.01 $56.96 $57.48 $57.36 510,142
2022-03-17 $57.62 $58.68 $57.62 $57.98 $57.86 199,056
2022-03-16 $57.44 $58.79 $57.44 $58.26 $58.14 508,708
2022-03-15 $57.44 $57.71 $55.69 $57.06 $56.94 241,042
2022-03-14 $57.71 $57.88 $57.05 $57.29 $57.17 305,904
2022-03-11 $57.80 $58.51 $56.81 $57.51 $57.39 438,441
2022-03-10 $56.28 $57.82 $55.30 $57.79 $57.67 273,196
2022-03-09 $56.91 $57.74 $56.35 $57.34 $57.22 340,691
2022-03-08 $54.50 $57.50 $54.40 $56.17 $56.06 459,502
2022-03-07 $54.52 $55.27 $53.65 $54.71 $54.60 580,750
2022-03-04 $53.72 $55.19 $53.02 $54.48 $54.37 264,191
2022-03-03 $54.98 $55.05 $53.68 $54.50 $54.39 271,461
2022-03-02 $52.17 $54.86 $51.95 $54.52 $54.41 307,376
2022-03-01 $52.80 $53.08 $51.32 $52.02 $51.91 297,173
2022-02-28 $50.71 $53.40 $50.71 $52.67 $52.56 356,475
2022-02-25 $49.30 $51.53 $49.30 $51.50 $51.40 268,941
2022-02-24 $48.71 $49.92 $45.36 $49.23 $49.13 419,834
2022-02-23 $47.06 $47.26 $45.80 $46.06 $45.97 201,719
2022-02-22 $47.08 $47.78 $46.38 $46.70 $46.61 148,988
2022-02-18 $47.62 $48.17 $46.91 $47.32 $47.22 227,921
2022-02-17 $47.24 $48.42 $46.95 $48.03 $47.93 305,435
2022-02-16 $46.37 $48.03 $46.37 $47.90 $47.80 188,346
2022-02-15 $46.01 $47.00 $45.98 $46.70 $46.61 118,118
2022-02-14 $44.39 $45.65 $43.95 $45.32 $45.23 518,913
2022-02-11 $43.91 $44.88 $43.55 $44.17 $44.08 213,486
2022-02-10 $45.09 $45.50 $43.42 $43.66 $43.57 233,351
2022-02-09 $45.32 $46.21 $45.11 $45.61 $45.52 480,456
2022-02-08 $44.52 $45.36 $44.52 $44.92 $44.83 250,317
2022-02-07 $44.00 $45.03 $43.84 $44.40 $44.31 131,291
2022-02-04 $44.76 $44.76 $43.49 $44.11 $44.02 184,637
2022-02-03 $44.57 $45.38 $44.53 $44.84 $44.75 163,695
2022-02-02 $46.50 $46.92 $45.06 $45.42 $45.33 185,313
2022-02-01 $46.64 $46.93 $45.92 $46.49 $46.40 200,755
2022-01-31 $45.49 $46.80 $45.49 $46.66 $46.57 221,484
2022-01-28 $45.00 $45.95 $43.85 $45.91 $45.82 232,668
2022-01-27 $47.03 $48.07 $44.52 $44.81 $44.72 315,140
2022-01-26 $49.14 $49.99 $46.51 $46.99 $46.90 152,126
2022-01-25 $48.23 $49.17 $46.70 $48.48 $48.38 168,715
2022-01-24 $47.14 $49.38 $46.34 $49.12 $49.02 184,812
2022-01-21 $48.43 $49.76 $47.48 $47.86 $47.76 186,609
2022-01-20 $51.15 $51.52 $48.37 $48.45 $48.35 275,789
2022-01-19 $52.75 $52.80 $50.42 $50.90 $50.80 223,215
2022-01-18 $51.83 $52.72 $51.32 $52.64 $52.53 269,512
2022-01-14 $51.73 $52.46 $51.57 $52.41 $52.30 265,664
2022-01-13 $50.31 $52.26 $50.14 $52.25 $52.14 247,373
2022-01-12 $50.76 $51.08 $49.51 $49.95 $49.80 183,835
2022-01-11 $50.75 $50.94 $49.64 $50.62 $50.47 110,688
2022-01-10 $51.21 $51.21 $49.97 $50.63 $50.48 173,845
2022-01-07 $52.40 $52.88 $51.31 $51.36 $51.21 170,366
2022-01-06 $53.34 $53.53 $52.38 $52.67 $52.51 116,579
2022-01-05 $54.78 $55.68 $53.25 $53.34 $53.18 113,204
2022-01-04 $54.00 $55.38 $53.62 $54.95 $54.79 155,724
2022-01-03 $53.24 $54.27 $52.66 $53.55 $53.39 178,776
2021-12-31 $51.94 $52.92 $51.81 $52.70 $52.54 159,234
2021-12-30 $52.77 $53.31 $52.01 $52.05 $51.90 147,699
2021-12-29 $52.25 $53.35 $51.92 $52.94 $52.78 120,911
2021-12-28 $52.54 $52.89 $52.07 $52.23 $52.07 84,838
2021-12-27 $51.95 $52.66 $51.25 $52.63 $52.47 112,686
2021-12-23 $51.95 $52.57 $51.83 $51.89 $51.74 94,546
2021-12-22 $51.08 $52.02 $50.90 $51.73 $51.58 169,440
2021-12-21 $49.39 $51.36 $49.39 $51.20 $51.05 171,422
2021-12-20 $50.42 $50.50 $47.65 $48.59 $48.45 332,160
2021-12-17 $52.19 $53.19 $50.92 $51.50 $51.35 1,432,594
2021-12-16 $54.34 $55.06 $52.47 $52.47 $52.31 243,148
2021-12-15 $53.76 $54.29 $51.96 $53.92 $53.76 406,438
2021-12-14 $54.69 $55.41 $53.83 $53.89 $53.73 227,814
2021-12-13 $54.81 $55.77 $54.68 $54.74 $54.58 250,065
2021-12-10 $55.53 $55.97 $54.73 $55.05 $54.89 113,354
2021-12-09 $56.07 $56.72 $55.05 $55.06 $54.90 144,579
2021-12-08 $55.18 $57.04 $55.15 $56.78 $56.61 241,182
2021-12-07 $56.55 $56.57 $55.20 $55.27 $55.11 199,944
2021-12-06 $54.52 $56.42 $54.24 $55.49 $55.33 208,895
2021-12-03 $51.95 $53.58 $51.37 $53.49 $53.33 301,690
2021-12-02 $51.23 $52.41 $50.87 $51.84 $51.69 186,959
2021-12-01 $52.87 $53.28 $50.65 $50.66 $50.51 173,931
2021-11-30 $53.40 $53.40 $51.09 $51.17 $51.02 303,424
2021-11-29 $55.25 $55.25 $53.76 $53.96 $53.80 186,285
2021-11-26 $55.25 $55.81 $53.70 $54.50 $54.34 120,276
2021-11-24 $57.52 $57.67 $57.00 $57.23 $57.06 85,120
2021-11-23 $58.22 $58.78 $57.14 $57.85 $57.68 180,825
2021-11-22 $57.99 $58.96 $57.01 $58.20 $58.03 179,076
2021-11-19 $56.03 $57.72 $56.00 $57.43 $57.26 158,054
2021-11-18 $56.65 $56.88 $55.91 $56.58 $56.41 233,826
2021-11-17 $57.23 $57.92 $55.40 $56.55 $56.38 250,999
2021-11-16 $55.60 $57.72 $54.95 $57.66 $57.49 402,314
2021-11-15 $55.87 $55.90 $55.15 $55.69 $55.52 295,778
2021-11-12 $55.30 $55.74 $54.73 $55.40 $55.24 207,512
2021-11-11 $55.55 $56.11 $55.12 $55.35 $55.19 108,397
2021-11-10 $55.69 $56.54 $55.01 $55.58 $55.41 155,555
2021-11-09 $55.91 $56.76 $55.29 $55.68 $55.51 180,903
2021-11-08 $55.72 $57.06 $55.29 $55.91 $55.74 238,307
2021-11-05 $52.72 $55.40 $52.41 $55.05 $54.89 215,370
2021-11-04 $52.42 $53.82 $50.75 $52.30 $52.14 329,411
2021-11-03 $53.90 $55.24 $52.79 $54.74 $54.58 174,567
2021-11-02 $54.85 $55.00 $53.86 $53.89 $53.73 216,974
2021-11-01 $52.07 $54.36 $51.56 $54.26 $54.10 178,353
2021-10-29 $52.94 $53.48 $51.69 $51.73 $51.58 344,459
2021-10-28 $51.88 $53.15 $51.88 $53.11 $52.95 99,566
2021-10-27 $52.68 $53.16 $51.59 $51.59 $51.44 82,558
2021-10-26 $53.80 $54.05 $52.70 $52.72 $52.56 137,149
2021-10-25 $52.76 $53.83 $52.44 $53.54 $53.38 156,336
2021-10-22 $52.79 $53.73 $52.51 $52.92 $52.76 102,632
2021-10-21 $53.01 $53.11 $52.23 $52.69 $52.53 120,689
2021-10-20 $52.22 $52.98 $52.00 $52.94 $52.78 86,309
2021-10-19 $51.98 $52.18 $51.21 $52.13 $51.98 108,087
2021-10-18 $51.49 $52.03 $51.38 $51.76 $51.61 97,164
2021-10-15 $53.22 $53.68 $52.02 $52.02 $51.87 146,986
2021-10-14 $52.08 $52.53 $51.96 $52.36 $52.20 107,340
2021-10-13 $51.46 $51.98 $50.95 $51.46 $51.26 115,462
2021-10-12 $51.08 $51.90 $51.04 $51.59 $51.39 127,427
2021-10-11 $52.02 $52.13 $50.82 $50.83 $50.63 95,452
2021-10-08 $51.90 $52.91 $51.78 $51.81 $51.61 109,208
2021-10-07 $52.00 $52.89 $51.74 $51.87 $51.67 200,712
2021-10-06 $50.72 $51.66 $50.21 $51.62 $51.42 191,722
2021-10-05 $50.70 $51.63 $50.13 $51.30 $51.10 328,264
2021-10-04 $51.17 $51.54 $49.62 $49.79 $49.59 144,034
2021-10-01 $50.26 $51.91 $50.10 $51.41 $51.21 241,608
2021-09-30 $51.89 $51.92 $50.13 $50.17 $49.97 271,919
2021-09-29 $50.70 $51.68 $50.41 $51.56 $51.36 264,892
2021-09-28 $50.52 $50.77 $49.73 $50.26 $50.06 205,317
2021-09-27 $49.20 $51.29 $49.09 $50.64 $50.44 190,756
2021-09-24 $49.95 $50.07 $48.86 $48.88 $48.69 233,795
2021-09-23 $49.50 $50.39 $48.77 $50.02 $49.82 178,998
2021-09-22 $48.75 $49.69 $48.35 $49.25 $49.06 259,265
2021-09-21 $50.27 $50.27 $48.50 $48.50 $48.31 262,380
2021-09-20 $49.45 $50.14 $48.62 $49.90 $49.70 343,469
2021-09-17 $50.51 $50.77 $49.73 $50.25 $50.05 924,319
2021-09-16 $49.68 $50.26 $49.07 $49.77 $49.57 443,895
2021-09-15 $48.44 $49.53 $48.27 $49.45 $49.26 211,311
2021-09-14 $49.51 $49.53 $48.18 $48.55 $48.36 159,165
2021-09-13 $49.47 $50.18 $48.94 $49.33 $49.14 144,780
2021-09-10 $49.11 $49.99 $49.11 $49.16 $48.97 243,493
2021-09-09 $48.96 $49.22 $48.26 $48.93 $48.74 220,199
2021-09-08 $49.37 $49.63 $48.80 $49.26 $49.07 140,289
2021-09-07 $50.78 $50.78 $49.66 $49.72 $49.52 133,989
2021-09-03 $50.28 $51.04 $50.15 $50.64 $50.44 193,774
2021-09-02 $50.57 $51.48 $50.21 $51.18 $50.98 205,554
2021-09-01 $51.30 $51.54 $49.78 $50.37 $50.17 137,344
2021-08-31 $51.21 $51.89 $50.63 $50.82 $50.62 432,307
2021-08-30 $52.49 $52.53 $51.45 $51.49 $51.29 124,634
2021-08-27 $51.10 $52.89 $51.03 $52.23 $52.03 195,207
2021-08-26 $52.05 $52.05 $51.07 $51.13 $50.93 187,193
2021-08-25 $51.44 $52.50 $51.14 $51.94 $51.74 226,128
2021-08-24 $51.16 $51.34 $50.47 $51.32 $51.12 141,895
2021-08-23 $50.81 $51.31 $50.36 $51.12 $50.92 243,766
2021-08-20 $48.97 $50.60 $48.89 $50.57 $50.37 327,985
2021-08-19 $48.81 $49.29 $48.51 $48.90 $48.71 242,392
2021-08-18 $48.92 $49.67 $48.87 $49.38 $49.19 281,831
2021-08-17 $49.76 $50.07 $48.77 $49.17 $48.98 189,705
2021-08-16 $50.34 $50.91 $49.49 $50.44 $50.24 225,456
2021-08-13 $50.87 $51.13 $50.50 $50.88 $50.68 129,490
2021-08-12 $51.50 $52.00 $50.50 $51.17 $50.97 374,620
2021-08-11 $51.13 $52.08 $50.45 $51.13 $50.93 1,158,807
2021-08-10 $50.10 $50.62 $49.29 $50.32 $50.12 1,132,790
2021-08-09 $50.79 $51.41 $50.28 $50.30 $50.10 139,012
2021-08-06 $52.13 $52.48 $51.05 $51.36 $51.16 208,863
2021-08-05 $50.38 $52.10 $50.38 $51.42 $51.22 468,677
2021-08-04 $52.90 $53.30 $51.58 $52.10 $51.90 392,617
2021-08-03 $54.12 $54.44 $53.02 $53.85 $53.64 250,750
2021-08-02 $54.91 $56.44 $53.52 $53.64 $53.43 144,395
2021-07-30 $55.00 $55.88 $54.54 $54.76 $54.55 162,980
2021-07-29 $54.99 $55.56 $54.60 $55.10 $54.88 97,764
2021-07-28 $53.84 $55.44 $53.18 $54.69 $54.48 158,550
2021-07-27 $52.04 $53.61 $52.04 $53.54 $53.33 223,253
2021-07-26 $53.06 $53.81 $52.44 $52.73 $52.52 177,526
2021-07-23 $52.63 $52.70 $51.77 $52.59 $52.38 138,141
2021-07-22 $53.41 $53.53 $52.09 $52.11 $51.91 225,135
2021-07-21 $53.65 $54.71 $53.57 $53.58 $53.37 182,445
2021-07-20 $52.10 $54.32 $51.91 $53.12 $52.91 344,561
2021-07-19 $51.72 $51.99 $49.93 $51.80 $51.60 333,760
2021-07-16 $54.50 $54.75 $52.49 $52.80 $52.59 311,495
2021-07-15 $53.96 $54.84 $53.66 $53.86 $53.65 141,086
2021-07-14 $55.78 $56.38 $54.47 $54.54 $54.33 109,307
2021-07-13 $55.81 $56.25 $55.16 $55.36 $55.09 103,796
2021-07-12 $55.40 $56.58 $55.14 $56.36 $56.09 126,919
2021-07-09 $55.62 $56.73 $55.62 $56.01 $55.74 109,504
2021-07-08 $54.29 $55.35 $53.71 $54.63 $54.37 199,448
2021-07-07 $56.01 $56.54 $54.88 $55.54 $55.27 176,738
2021-07-06 $58.09 $58.09 $55.91 $56.32 $56.05 176,432
2021-07-02 $58.57 $58.57 $57.50 $58.04 $57.76 141,973
2021-07-01 $59.26 $59.26 $58.44 $58.63 $58.35 168,897
2021-06-30 $58.78 $59.49 $58.18 $58.74 $58.46 174,112
2021-06-29 $59.93 $60.32 $58.50 $58.78 $58.50 171,359
2021-06-28 $59.42 $59.91 $58.72 $59.79 $59.50 251,796
2021-06-25 $60.00 $60.47 $59.25 $59.33 $59.04 534,313
2021-06-24 $58.30 $59.78 $57.64 $59.74 $59.45 185,633
2021-06-23 $57.61 $58.54 $57.35 $57.73 $57.45 148,255
2021-06-22 $57.06 $57.92 $56.23 $57.66 $57.38 135,821
2021-06-21 $56.88 $57.97 $56.63 $57.67 $57.39 169,993
2021-06-18 $58.11 $58.11 $55.35 $56.07 $55.80 665,510
2021-06-17 $59.47 $59.48 $57.23 $57.50 $57.22 161,572
2021-06-16 $60.08 $60.08 $59.01 $59.55 $59.26 133,441
2021-06-15 $60.46 $60.52 $59.55 $60.34 $60.05 152,747
2021-06-14 $61.32 $61.32 $60.21 $60.46 $60.17 342,897
2021-06-11 $60.91 $61.35 $60.70 $61.09 $60.79 122,602
2021-06-10 $61.44 $61.44 $59.86 $60.19 $59.90 178,442
2021-06-09 $61.10 $61.45 $60.94 $61.21 $60.91 229,503
2021-06-08 $59.40 $61.43 $58.63 $60.92 $60.63 302,520
2021-06-07 $60.16 $60.29 $58.27 $59.38 $59.09 218,106
2021-06-04 $61.48 $62.05 $59.81 $60.15 $59.86 135,728
2021-06-03 $61.00 $61.38 $59.76 $61.18 $60.88 179,663
2021-06-02 $62.89 $62.89 $60.84 $61.12 $60.82 295,510
2021-06-01 $64.07 $64.13 $63.14 $63.14 $62.83 215,772
2021-05-28 $62.49 $63.59 $62.14 $63.50 $63.19 170,308
2021-05-27 $63.47 $64.50 $63.17 $63.71 $63.40 184,619
2021-05-26 $61.86 $63.36 $61.86 $63.15 $62.84 124,687
2021-05-25 $62.84 $63.43 $61.55 $61.58 $61.28 213,568
2021-05-24 $62.72 $63.00 $61.81 $62.57 $62.27 167,454
2021-05-21 $62.14 $62.79 $61.47 $62.26 $61.96 180,974
2021-05-20 $60.73 $61.30 $59.93 $61.26 $60.96 168,119
2021-05-19 $60.33 $60.65 $58.71 $60.60 $60.31 179,833
2021-05-18 $62.08 $62.99 $61.29 $61.41 $61.11 216,562
2021-05-17 $62.07 $62.67 $61.08 $62.29 $61.99 136,050
2021-05-14 $61.64 $62.94 $61.15 $62.88 $62.58 200,489
2021-05-13 $59.25 $61.60 $59.25 $61.01 $60.71 268,919
2021-05-12 $62.23 $62.23 $59.07 $59.32 $59.03 158,070
2021-05-11 $61.86 $62.89 $61.17 $62.67 $62.37 225,220
2021-05-10 $65.24 $65.66 $63.24 $63.24 $62.93 169,075
2021-05-07 $64.78 $65.78 $64.11 $65.04 $64.73 121,775
2021-05-06 $64.63 $65.23 $63.83 $65.18 $64.86 183,021
2021-05-05 $65.00 $65.27 $64.08 $64.29 $63.98 119,414
2021-05-04 $63.18 $65.00 $62.80 $64.47 $64.16 286,679
2021-05-03 $61.51 $64.28 $60.90 $63.59 $63.28 364,507
2021-04-30 $60.64 $62.78 $59.18 $60.29 $60.00 504,904
2021-04-29 $64.18 $64.54 $63.17 $64.21 $63.90 143,872
2021-04-28 $63.60 $64.04 $62.74 $63.43 $63.12 136,575
2021-04-27 $64.13 $64.15 $63.28 $63.85 $63.54 187,157
2021-04-26 $64.01 $64.77 $64.00 $64.19 $63.88 140,978
2021-04-23 $62.55 $63.84 $62.55 $63.38 $63.07 240,627
2021-04-22 $62.54 $62.93 $61.06 $62.31 $62.01 231,095
2021-04-21 $61.73 $63.03 $61.73 $62.92 $62.62 151,742
2021-04-20 $62.90 $63.54 $60.93 $61.58 $61.28 140,550
2021-04-19 $63.58 $63.87 $62.54 $63.46 $63.15 169,281
2021-04-16 $63.62 $64.92 $63.29 $64.18 $63.87 286,657
2021-04-15 $63.68 $63.99 $62.21 $63.14 $62.83 191,940
2021-04-14 $62.44 $63.67 $61.72 $63.05 $62.75 126,851
2021-04-13 $63.00 $63.17 $61.34 $62.58 $62.23 219,192
2021-04-12 $63.47 $63.47 $62.54 $63.25 $62.89 187,513
2021-04-09 $62.80 $63.46 $62.11 $63.33 $62.97 200,692
2021-04-08 $63.71 $63.71 $61.94 $62.65 $62.30 182,826
2021-04-07 $64.60 $64.80 $62.57 $63.40 $63.04 427,842
2021-04-06 $64.87 $66.18 $64.47 $64.83 $64.47 509,667
2021-04-05 $65.81 $65.85 $61.62 $64.76 $64.40 885,731
2021-04-01 $65.09 $65.83 $64.17 $65.81 $65.44 303,783
2021-03-31 $63.36 $65.34 $62.73 $65.09 $64.72 713,555
2021-03-30 $61.70 $63.52 $61.31 $62.89 $62.54 210,288
2021-03-29 $64.11 $64.75 $61.67 $61.70 $61.35 332,238
2021-03-26 $61.54 $64.54 $60.95 $64.44 $64.08 360,005
2021-03-25 $57.17 $61.50 $57.00 $61.00 $60.66 540,329
2021-03-24 $59.49 $60.25 $57.29 $57.30 $56.98 507,525
2021-03-23 $59.57 $61.75 $58.11 $58.77 $58.44 377,731
2021-03-22 $60.65 $61.02 $59.18 $59.91 $59.57 228,618
2021-03-19 $61.91 $62.49 $60.40 $61.04 $60.70 895,789
2021-03-18 $63.26 $64.85 $61.68 $62.11 $61.76 325,272
2021-03-17 $64.90 $64.90 $63.31 $63.66 $63.30 259,976
2021-03-16 $66.92 $67.26 $64.76 $65.03 $64.66 192,156
2021-03-15 $65.97 $67.85 $65.62 $67.06 $66.68 392,619
2021-03-12 $64.00 $66.47 $64.00 $66.37 $66.00 226,277
2021-03-11 $64.45 $64.84 $63.19 $63.98 $63.62 316,801
2021-03-10 $62.71 $64.27 $61.98 $63.93 $63.57 233,641
2021-03-09 $62.50 $63.04 $60.22 $62.05 $61.70 348,114
2021-03-08 $59.71 $62.25 $59.38 $61.53 $61.18 260,099
2021-03-05 $58.63 $59.23 $56.82 $59.15 $58.82 261,447
2021-03-04 $58.29 $58.67 $56.39 $57.22 $56.90 241,477
2021-03-03 $57.59 $58.74 $57.36 $58.01 $57.68 258,395
2021-03-02 $57.49 $58.10 $56.58 $57.19 $56.87 241,098
2021-03-01 $58.09 $58.74 $56.97 $57.53 $57.21 422,209
2021-02-26 $56.75 $58.52 $54.58 $56.73 $56.41 506,374
2021-02-25 $64.00 $64.07 $57.14 $57.41 $57.09 985,272
2021-02-24 $65.71 $68.46 $65.40 $68.23 $67.85 298,072
2021-02-23 $63.94 $65.49 $63.28 $65.29 $64.92 221,375
2021-02-22 $64.16 $65.24 $63.77 $64.40 $64.04 226,192
2021-02-19 $64.29 $65.35 $64.17 $65.32 $64.95 160,446
2021-02-18 $64.50 $64.84 $62.97 $63.90 $63.54 212,370
2021-02-17 $64.67 $65.66 $63.79 $64.73 $64.37 233,504
2021-02-16 $65.00 $65.79 $64.67 $65.05 $64.68 199,819
2021-02-12 $63.11 $64.59 $63.11 $64.57 $64.21 133,837
2021-02-11 $62.79 $64.09 $62.49 $63.56 $63.20 276,600
2021-02-10 $62.16 $62.96 $61.58 $62.46 $62.11 216,026
2021-02-09 $61.60 $62.28 $60.32 $61.73 $61.38 257,780
2021-02-08 $61.90 $62.25 $61.14 $61.76 $61.41 276,957
2021-02-05 $61.77 $61.79 $60.65 $61.53 $61.18 240,842
2021-02-04 $60.12 $60.92 $59.59 $60.92 $60.58 135,281
2021-02-03 $59.93 $60.10 $58.95 $60.00 $59.66 159,357
2021-02-02 $59.17 $60.32 $58.05 $60.08 $59.74 185,354
2021-02-01 $56.27 $58.45 $55.70 $58.06 $57.73 284,227
2021-01-29 $57.25 $57.63 $55.33 $55.79 $55.48 296,544
2021-01-28 $58.38 $58.50 $57.16 $57.44 $57.12 162,460
2021-01-27 $58.54 $58.86 $55.99 $57.32 $57.00 279,332
2021-01-26 $61.70 $61.70 $59.57 $60.29 $59.95 150,222
2021-01-25 $63.01 $63.01 $60.33 $61.39 $61.04 177,770
2021-01-22 $61.06 $62.48 $60.63 $62.48 $62.13 199,935
2021-01-21 $62.27 $62.29 $61.58 $61.76 $61.41 205,936
2021-01-20 $61.92 $62.24 $60.45 $62.01 $61.66 232,930
2021-01-19 $63.68 $63.68 $61.65 $61.96 $61.61 220,886
2021-01-15 $62.86 $63.40 $62.01 $63.14 $62.78 295,546
2021-01-14 $62.81 $64.12 $62.35 $64.00 $63.64 329,715
2021-01-13 $61.76 $62.90 $60.86 $62.50 $62.10 342,327
2021-01-12 $61.10 $61.66 $60.79 $61.66 $61.27 379,611
2021-01-11 $60.31 $61.36 $60.31 $60.98 $60.59 254,272
2021-01-08 $61.36 $61.36 $60.43 $61.00 $60.61 661,016
2021-01-07 $60.62 $62.13 $60.31 $61.00 $60.61 328,237
2021-01-06 $55.89 $61.66 $55.65 $60.57 $60.18 559,780
2021-01-05 $53.95 $56.65 $53.80 $54.48 $54.13 327,774
2021-01-04 $54.67 $55.63 $53.60 $53.89 $53.55 271,256
2020-12-31 $54.65 $55.36 $54.18 $54.93 $54.58 125,468
2020-12-30 $54.18 $54.99 $54.05 $54.71 $54.36 166,615
2020-12-29 $55.25 $55.80 $53.86 $53.90 $53.55 161,576
2020-12-28 $54.91 $55.73 $54.50 $55.22 $54.87 228,625
2020-12-24 $54.31 $54.44 $53.87 $54.28 $53.93 49,717
2020-12-23 $54.69 $55.05 $53.62 $54.54 $54.19 235,305
2020-12-22 $53.65 $54.65 $53.32 $54.17 $53.82 138,134
2020-12-21 $52.86 $54.22 $52.20 $53.84 $53.50 254,315
2020-12-18 $55.13 $55.79 $53.28 $53.98 $53.63 1,363,283
2020-12-17 $54.62 $55.15 $53.65 $54.91 $54.56 199,529
2020-12-16 $54.80 $55.05 $53.97 $54.35 $54.00 198,308
2020-12-15 $52.86 $54.35 $52.56 $54.23 $53.88 201,430
2020-12-14 $55.06 $55.06 $52.79 $52.92 $52.58 253,590
2020-12-11 $54.25 $54.99 $54.08 $54.39 $54.04 89,757
2020-12-10 $54.64 $55.12 $54.16 $54.74 $54.39 169,493
2020-12-09 $55.12 $55.87 $54.50 $54.99 $54.64 176,070
2020-12-08 $54.20 $54.90 $54.05 $54.51 $54.16 226,319
2020-12-07 $54.59 $54.95 $53.67 $54.73 $54.38 228,327
2020-12-04 $53.43 $54.87 $53.43 $54.75 $54.40 215,472
2020-12-03 $53.36 $53.54 $52.47 $52.71 $52.37 119,242
2020-12-02 $53.03 $53.39 $52.44 $53.04 $52.70 155,190
2020-12-01 $53.00 $53.43 $52.24 $52.89 $52.55 254,216
2020-11-30 $53.76 $53.76 $51.41 $51.89 $51.56 296,172
2020-11-27 $53.65 $54.54 $53.45 $54.42 $54.07 83,271
2020-11-25 $55.45 $55.45 $53.56 $53.71 $53.37 238,905
2020-11-24 $55.28 $57.26 $54.32 $56.00 $55.64 319,774
2020-11-23 $53.41 $54.88 $53.14 $54.79 $54.44 232,096
2020-11-20 $53.69 $54.72 $52.63 $52.94 $52.60 254,638
2020-11-19 $53.29 $54.26 $53.04 $54.26 $53.91 244,550
2020-11-18 $54.62 $55.71 $53.75 $54.54 $54.19 407,856
2020-11-17 $53.06 $54.47 $52.24 $54.41 $54.06 198,756
2020-11-16 $52.29 $53.56 $51.70 $53.45 $53.11 190,855
2020-11-13 $50.88 $52.22 $50.72 $51.03 $50.70 189,626
2020-11-12 $52.38 $53.28 $49.22 $50.27 $49.95 281,596
2020-11-11 $54.72 $54.72 $52.30 $52.84 $52.50 264,616
2020-11-10 $51.36 $54.69 $51.23 $54.55 $54.20 366,729
2020-11-09 $53.17 $54.77 $50.46 $50.69 $50.37 367,128
2020-11-06 $50.34 $50.84 $49.15 $49.27 $48.95 298,346
2020-11-05 $47.53 $50.44 $47.34 $50.10 $49.78 261,576
2020-11-04 $46.91 $48.25 $45.22 $47.30 $47.00 412,448
2020-11-03 $47.58 $48.65 $46.96 $47.86 $47.55 232,709
2020-11-02 $46.78 $47.39 $46.31 $46.89 $46.59 318,739
2020-10-30 $44.99 $46.74 $44.99 $46.17 $45.87 255,648
2020-10-29 $44.97 $46.85 $44.86 $45.52 $45.23 251,152
2020-10-28 $45.03 $45.66 $44.86 $44.99 $44.70 176,913
2020-10-27 $46.60 $47.30 $45.97 $46.03 $45.74 136,063
2020-10-26 $47.56 $48.00 $46.17 $46.75 $46.45 314,794
2020-10-23 $49.05 $49.56 $48.07 $48.13 $47.82 237,192
2020-10-22 $48.95 $49.02 $47.56 $48.85 $48.54 230,986
2020-10-21 $48.79 $51.49 $48.60 $48.81 $48.50 787,741
2020-10-20 $48.35 $49.82 $48.00 $48.71 $48.40 268,674
2020-10-19 $48.69 $49.06 $47.32 $47.94 $47.63 253,477
2020-10-16 $47.97 $48.69 $47.91 $48.40 $48.09 139,710
2020-10-15 $46.17 $48.38 $46.10 $48.27 $47.96 158,924
2020-10-14 $47.63 $47.82 $46.93 $46.95 $46.65 153,356
2020-10-13 $48.49 $48.53 $47.27 $47.50 $47.15 187,358
2020-10-12 $46.89 $49.39 $46.89 $49.05 $48.68 242,736
2020-10-09 $47.00 $47.40 $46.54 $46.77 $46.42 185,239
2020-10-08 $46.67 $46.90 $46.02 $46.72 $46.37 211,130
2020-10-07 $46.00 $46.95 $45.58 $46.26 $45.91 273,888
2020-10-06 $45.85 $46.97 $45.50 $45.58 $45.24 338,669
2020-10-05 $45.12 $46.26 $45.12 $45.63 $45.29 145,387
2020-10-02 $43.19 $45.16 $43.14 $44.84 $44.51 172,983
2020-10-01 $44.23 $44.91 $43.99 $44.18 $43.85 197,943
2020-09-30 $44.45 $45.42 $43.98 $44.09 $43.76 308,874
2020-09-29 $44.25 $44.75 $43.67 $44.32 $43.99 156,012
2020-09-28 $43.92 $44.68 $43.92 $44.27 $43.94 177,475
2020-09-25 $42.85 $43.66 $42.71 $43.38 $43.06 169,405
2020-09-24 $43.20 $43.89 $42.62 $43.20 $42.88 269,351
2020-09-23 $44.56 $45.10 $42.94 $42.99 $42.67 328,468
2020-09-22 $44.16 $45.10 $44.16 $44.47 $44.14 320,728
2020-09-21 $44.50 $44.79 $41.73 $43.95 $43.62 520,684
2020-09-18 $46.05 $46.25 $44.86 $45.40 $45.06 843,419
2020-09-17 $44.80 $46.19 $44.80 $45.76 $45.42 258,819
2020-09-16 $44.61 $45.49 $44.51 $45.30 $44.96 243,932
2020-09-15 $43.92 $44.58 $42.87 $44.52 $44.19 261,895
2020-09-14 $44.79 $44.79 $43.15 $43.65 $43.32 178,998
2020-09-11 $44.64 $45.06 $43.76 $44.46 $44.13 222,719
2020-09-10 $46.59 $46.96 $44.50 $44.58 $44.25 281,510
2020-09-09 $46.88 $47.07 $45.79 $46.61 $46.26 346,224
2020-09-08 $47.88 $47.88 $46.48 $46.59 $46.24 277,650
2020-09-04 $47.70 $48.64 $47.39 $48.08 $47.72 214,125
2020-09-03 $47.94 $47.94 $46.69 $47.35 $47.00 272,814
2020-09-02 $47.18 $47.88 $46.75 $47.82 $47.46 152,002
2020-09-01 $45.98 $47.17 $45.88 $47.14 $46.79 173,609
2020-08-31 $46.30 $47.00 $46.19 $46.29 $45.94 273,864
2020-08-28 $46.55 $46.64 $46.09 $46.50 $46.15 174,275
2020-08-27 $45.98 $46.65 $45.98 $46.45 $46.10 138,377
2020-08-26 $45.78 $46.18 $45.36 $45.62 $45.28 193,701
2020-08-25 $46.23 $46.29 $45.69 $46.00 $45.66 135,946
2020-08-24 $45.89 $46.00 $45.40 $45.96 $45.62 136,680
2020-08-21 $44.65 $45.32 $44.40 $45.32 $44.98 271,539
2020-08-20 $45.02 $45.52 $44.85 $45.06 $44.72 156,685
2020-08-19 $45.20 $46.81 $45.20 $45.68 $45.34 240,006
2020-08-18 $45.50 $45.79 $44.99 $45.18 $44.84 254,594
2020-08-17 $45.34 $45.66 $45.07 $45.48 $45.14 182,010
2020-08-14 $44.24 $45.57 $44.24 $45.12 $44.78 132,115
2020-08-13 $45.15 $45.62 $44.68 $44.92 $44.58 139,928
2020-08-12 $46.49 $46.51 $45.11 $45.62 $45.28 156,809
2020-08-11 $46.79 $47.03 $45.70 $45.87 $45.53 248,634
2020-08-10 $45.90 $46.92 $45.90 $46.16 $45.82 283,311
2020-08-07 $43.90 $45.83 $43.90 $45.75 $45.41 211,082
2020-08-06 $44.51 $44.84 $43.78 $44.18 $43.85 201,985
2020-08-05 $43.47 $44.46 $43.47 $44.45 $44.12 273,503
2020-08-04 $42.24 $43.17 $42.08 $42.96 $42.64 310,150
2020-08-03 $42.86 $43.04 $42.00 $42.38 $42.06 519,405
2020-07-31 $42.55 $42.55 $40.44 $42.22 $41.91 445,958
2020-07-30 $42.25 $42.51 $41.82 $42.09 $41.78 203,953
2020-07-29 $42.45 $43.08 $42.00 $43.00 $42.68 207,503
2020-07-28 $41.83 $42.48 $41.74 $41.99 $41.68 258,829
2020-07-27 $41.54 $42.22 $41.16 $42.13 $41.82 116,527
2020-07-24 $42.56 $42.72 $41.52 $41.60 $41.29 174,013
2020-07-23 $42.80 $43.23 $42.36 $42.67 $42.35 200,543
2020-07-22 $42.92 $43.82 $42.76 $43.15 $42.83 240,211
2020-07-21 $42.83 $43.99 $42.70 $43.29 $42.97 169,846
2020-07-20 $42.42 $42.96 $42.00 $42.43 $42.11 160,098
2020-07-17 $43.32 $43.64 $42.45 $42.85 $42.53 188,515
2020-07-16 $42.47 $43.98 $42.39 $43.28 $42.96 299,246
2020-07-15 $42.52 $43.35 $41.93 $42.75 $42.43 310,839
2020-07-14 $39.93 $41.37 $39.66 $41.37 $41.06 204,401
2020-07-13 $39.47 $41.07 $38.81 $39.95 $39.60 289,148
2020-07-10 $37.81 $39.02 $37.51 $38.99 $38.65 174,719
2020-07-09 $38.98 $39.53 $37.25 $37.66 $37.33 304,559
2020-07-08 $39.70 $39.82 $38.03 $39.34 $39.00 271,147
2020-07-07 $40.76 $41.01 $39.67 $39.87 $39.52 230,604
2020-07-06 $42.10 $42.30 $40.76 $41.20 $40.84 124,436
2020-07-02 $42.02 $42.53 $41.13 $41.34 $40.98 190,583
2020-07-01 $42.30 $42.66 $41.02 $41.10 $40.74 178,622
2020-06-30 $41.13 $42.50 $41.13 $42.20 $41.83 250,408
2020-06-29 $39.78 $42.05 $39.78 $41.61 $41.25 200,360
2020-06-26 $40.29 $40.29 $38.86 $39.41 $39.07 450,837
2020-06-25 $39.75 $40.44 $39.28 $40.32 $39.97 310,911
2020-06-24 $41.36 $41.75 $40.18 $40.24 $39.89 228,105
2020-06-23 $41.96 $42.34 $41.61 $42.00 $41.64 293,952
2020-06-22 $40.63 $41.52 $39.99 $41.44 $41.08 246,072
2020-06-19 $41.49 $41.89 $40.57 $40.83 $40.48 477,254
2020-06-18 $41.03 $42.07 $40.78 $41.68 $41.32 227,806
2020-06-17 $43.70 $43.70 $41.29 $41.47 $41.11 323,787
2020-06-16 $43.17 $44.42 $42.94 $43.28 $42.91 419,968
2020-06-15 $37.93 $41.11 $37.93 $41.09 $40.73 270,643
2020-06-12 $41.20 $41.20 $38.38 $39.59 $39.25 430,441
2020-06-11 $40.39 $41.08 $39.15 $39.27 $38.93 473,079
2020-06-10 $43.58 $43.75 $42.14 $42.31 $41.94 337,456
2020-06-09 $44.32 $44.49 $43.21 $43.61 $43.23 327,871
2020-06-08 $44.51 $45.57 $43.92 $45.22 $44.83 291,921
2020-06-05 $44.45 $45.87 $43.28 $45.03 $44.64 530,973
2020-06-04 $41.12 $43.16 $40.81 $42.60 $42.23 808,477
2020-06-03 $40.26 $41.64 $40.06 $41.62 $41.26 387,602
2020-06-02 $38.27 $39.46 $37.89 $39.36 $39.02 232,816
2020-06-01 $38.28 $38.77 $37.74 $37.76 $37.43 278,003
2020-05-29 $37.63 $38.25 $36.94 $38.17 $37.84 504,007
2020-05-28 $40.00 $40.05 $38.05 $38.28 $37.95 220,679
2020-05-27 $39.32 $39.86 $38.28 $39.75 $39.41 382,402
2020-05-26 $37.22 $38.75 $36.85 $38.18 $37.85 408,979
2020-05-22 $35.58 $35.99 $35.07 $35.72 $35.41 249,241
2020-05-21 $35.25 $35.77 $35.00 $35.55 $35.24 354,672
2020-05-20 $34.82 $35.67 $34.32 $35.25 $34.94 237,252
2020-05-19 $33.97 $34.44 $33.40 $33.76 $33.47 414,155
2020-05-18 $33.88 $34.66 $33.21 $33.97 $33.68 448,540
2020-05-15 $32.03 $32.42 $31.58 $32.30 $32.02 226,985
2020-05-14 $32.00 $32.38 $31.03 $32.18 $31.90 318,151
2020-05-13 $32.54 $33.08 $31.84 $32.27 $31.99 434,591
2020-05-12 $33.91 $33.91 $32.74 $32.89 $32.61 378,312
2020-05-11 $31.93 $33.90 $31.79 $33.65 $33.36 333,669
2020-05-08 $33.30 $33.74 $32.09 $32.61 $32.33 841,296
2020-05-07 $33.01 $34.13 $31.85 $32.45 $32.17 534,124
2020-05-06 $34.30 $34.82 $32.46 $32.84 $32.56 257,603
2020-05-05 $35.45 $36.34 $34.21 $34.32 $34.02 287,746
2020-05-04 $34.61 $34.95 $34.05 $34.80 $34.50 437,369
2020-05-01 $36.37 $36.50 $33.25 $35.23 $34.93 541,863
2020-04-30 $37.34 $38.42 $36.72 $37.27 $36.95 383,445
2020-04-29 $42.17 $42.78 $37.12 $38.07 $37.74 774,218
2020-04-28 $40.59 $40.95 $39.50 $39.72 $39.38 324,677
2020-04-27 $38.30 $39.68 $38.30 $39.36 $39.02 269,230
2020-04-24 $38.75 $38.75 $37.61 $38.29 $37.96 255,968
2020-04-23 $38.08 $39.36 $37.77 $38.32 $37.99 374,277
2020-04-22 $38.90 $39.25 $37.71 $37.90 $37.57 265,324
2020-04-21 $38.92 $39.96 $37.51 $37.60 $37.27 390,219
2020-04-20 $38.86 $40.90 $38.78 $39.94 $39.59 360,301
2020-04-17 $38.80 $41.41 $38.80 $41.38 $41.02 378,816
2020-04-16 $39.01 $39.84 $37.19 $37.94 $37.61 379,814
2020-04-15 $39.29 $40.21 $38.71 $39.22 $38.88 315,896
2020-04-14 $41.61 $42.36 $40.07 $41.00 $40.65 328,497
2020-04-13 $41.50 $41.50 $40.02 $40.53 $40.13 302,216
2020-04-09 $40.76 $42.10 $40.25 $41.50 $41.09 402,917
2020-04-08 $38.50 $40.55 $37.64 $39.75 $39.36 371,077
2020-04-07 $41.58 $42.47 $36.43 $37.81 $37.44 531,569
2020-04-06 $39.11 $40.64 $38.12 $40.26 $39.86 344,613
2020-04-03 $36.04 $37.88 $36.04 $37.50 $37.13 348,489
2020-04-02 $37.35 $38.20 $36.00 $36.60 $36.24 354,472
2020-04-01 $37.63 $38.55 $36.44 $37.40 $37.03 496,428
2020-03-31 $38.81 $39.90 $38.01 $39.74 $39.35 517,377
2020-03-30 $36.48 $38.83 $35.77 $38.66 $38.28 346,244
2020-03-27 $37.42 $39.40 $36.08 $36.38 $36.02 270,722
2020-03-26 $35.94 $39.25 $35.01 $39.10 $38.71 474,265
2020-03-25 $35.04 $37.73 $34.52 $35.17 $34.82 540,808
2020-03-24 $31.91 $35.59 $31.23 $35.27 $34.92 513,392
2020-03-23 $31.79 $32.35 $29.21 $30.44 $30.14 369,642
2020-03-20 $30.08 $32.99 $29.39 $31.16 $30.85 752,604
2020-03-19 $30.52 $32.11 $28.14 $30.34 $30.04 477,228
2020-03-18 $34.01 $34.74 $28.82 $30.13 $29.83 382,147
2020-03-17 $33.83 $37.05 $31.21 $36.98 $36.62 457,688
2020-03-16 $32.45 $35.79 $32.45 $33.10 $32.77 306,199
2020-03-13 $34.43 $37.18 $34.02 $37.18 $36.81 445,095
2020-03-12 $34.78 $36.13 $32.72 $32.93 $32.61 431,483
2020-03-11 $37.52 $37.71 $36.43 $37.04 $36.67 285,879
2020-03-10 $37.62 $38.93 $36.67 $38.66 $38.28 339,008
2020-03-09 $36.23 $39.07 $36.23 $36.75 $36.39 332,896
2020-03-06 $41.94 $42.94 $40.21 $41.47 $41.06 278,256
2020-03-05 $42.83 $43.97 $42.58 $43.36 $42.93 318,363
2020-03-04 $43.16 $43.80 $42.19 $43.80 $43.37 451,071
2020-03-03 $44.04 $44.85 $41.59 $42.48 $42.06 440,644
2020-03-02 $43.00 $44.03 $41.57 $43.89 $43.46 406,691
2020-02-28 $41.19 $43.19 $40.55 $42.96 $42.54 747,556
2020-02-27 $39.30 $44.23 $38.22 $42.55 $42.13 652,955
2020-02-26 $41.19 $41.56 $39.43 $39.43 $39.04 281,539
2020-02-25 $43.58 $43.58 $40.83 $41.02 $40.62 280,891
2020-02-24 $42.99 $43.61 $42.56 $43.36 $42.93 219,601
2020-02-21 $45.55 $45.60 $44.20 $44.39 $43.95 165,425
2020-02-20 $44.64 $46.10 $44.57 $45.60 $45.15 291,457
2020-02-19 $46.82 $46.82 $44.56 $44.76 $44.32 383,819
2020-02-18 $46.83 $47.16 $46.33 $46.65 $46.19 148,559
2020-02-14 $47.73 $47.73 $46.74 $46.99 $46.53 240,759
2020-02-13 $46.92 $47.85 $46.78 $47.67 $47.20 252,840
2020-02-12 $46.76 $46.85 $46.09 $46.76 $46.30 196,331
2020-02-11 $46.33 $47.13 $46.18 $46.39 $45.93 175,636
2020-02-10 $45.02 $45.92 $44.87 $45.91 $45.46 162,490
2020-02-07 $45.80 $45.80 $45.03 $45.24 $44.79 134,203
2020-02-06 $46.78 $46.80 $45.70 $45.73 $45.28 205,722
2020-02-05 $45.24 $46.87 $45.00 $46.66 $46.20 310,885
2020-02-04 $44.52 $44.80 $43.78 $44.63 $44.19 458,585
2020-02-03 $43.93 $44.53 $43.72 $43.88 $43.45 264,066
2020-01-31 $44.47 $44.99 $43.69 $43.75 $43.32 387,878
2020-01-30 $44.32 $44.85 $43.96 $44.81 $44.37 181,418
2020-01-29 $45.15 $45.25 $44.52 $44.76 $44.32 342,235
2020-01-28 $44.95 $45.49 $44.65 $45.15 $44.70 321,738
2020-01-27 $44.03 $45.13 $43.99 $44.50 $44.06 401,002
2020-01-24 $45.49 $45.62 $44.21 $44.77 $44.33 215,043
2020-01-23 $45.29 $45.81 $44.45 $45.62 $45.17 265,964
2020-01-22 $46.15 $46.45 $45.40 $45.45 $45.00 227,989
2020-01-21 $46.21 $46.38 $45.77 $46.14 $45.68 406,567
2020-01-17 $47.29 $47.47 $46.24 $46.52 $46.06 243,024
2020-01-16 $46.97 $47.28 $46.70 $47.07 $46.61 260,111
2020-01-15 $45.88 $47.00 $45.85 $46.57 $46.11 268,195
2020-01-14 $45.61 $46.29 $45.25 $46.08 $45.63 244,384
2020-01-13 $45.93 $46.13 $45.12 $45.88 $45.38 204,531
2020-01-10 $45.99 $46.10 $44.79 $45.55 $45.05 368,624
2020-01-09 $45.75 $46.33 $45.67 $46.16 $45.66 327,068
2020-01-08 $45.02 $45.74 $44.99 $45.61 $45.11 459,327
2020-01-07 $45.28 $45.62 $44.71 $45.05 $44.56 199,743
2020-01-06 $45.26 $45.61 $45.12 $45.46 $44.96 241,388
2020-01-03 $45.54 $45.98 $45.13 $45.70 $45.20 317,220
2020-01-02 $44.78 $45.87 $44.52 $45.81 $45.31 625,056
2019-12-31 $44.47 $45.00 $44.40 $44.55 $44.06 371,764
2019-12-30 $44.81 $44.84 $44.18 $44.64 $44.15 344,443
2019-12-27 $45.28 $45.31 $44.88 $44.90 $44.41 208,273
2019-12-26 $45.21 $45.46 $44.77 $45.09 $44.60 186,400
2019-12-24 $45.32 $45.38 $44.97 $45.25 $44.76 76,078
2019-12-23 $45.37 $45.37 $44.86 $45.12 $44.63 288,241
2019-12-20 $45.91 $46.33 $44.43 $45.22 $44.73 1,106,107
2019-12-19 $45.04 $45.85 $44.87 $45.76 $45.26 556,501
2019-12-18 $44.53 $45.02 $44.24 $44.98 $44.49 519,274
2019-12-17 $43.93 $44.66 $43.62 $44.34 $43.86 371,418
2019-12-16 $43.52 $44.95 $43.50 $44.00 $43.52 605,393
2019-12-13 $41.04 $43.63 $41.04 $43.33 $42.86 648,354
2019-12-12 $40.07 $40.74 $40.01 $40.49 $40.05 206,765
2019-12-11 $40.00 $40.42 $39.64 $40.07 $39.63 203,656
2019-12-10 $40.05 $40.12 $39.76 $40.00 $39.56 375,162
2019-12-09 $40.35 $40.64 $39.91 $40.03 $39.59 313,159
2019-12-06 $39.82 $40.96 $39.59 $40.49 $40.05 637,970
2019-12-05 $38.98 $39.33 $38.74 $39.31 $38.88 401,578
2019-12-04 $38.74 $39.21 $38.49 $38.79 $38.37 319,328
2019-12-03 $38.50 $38.79 $37.78 $38.68 $38.26 192,594
2019-12-02 $39.30 $39.31 $38.72 $38.80 $38.38 226,902
2019-11-29 $39.30 $39.40 $38.96 $39.21 $38.78 217,961
2019-11-27 $39.65 $39.92 $39.29 $39.44 $39.01 138,255
2019-11-26 $39.02 $39.66 $39.00 $39.52 $39.09 363,139
2019-11-25 $38.24 $39.61 $38.05 $38.94 $38.51 329,503
2019-11-22 $38.48 $38.57 $38.13 $38.28 $37.86 210,936
2019-11-21 $38.51 $38.51 $37.99 $38.22 $37.80 300,202
2019-11-20 $38.06 $38.62 $38.03 $38.42 $38.00 529,143
2019-11-19 $38.39 $38.44 $38.14 $38.21 $37.79 239,870
2019-11-18 $38.14 $38.52 $37.79 $38.28 $37.86 250,036
2019-11-15 $38.31 $38.40 $38.08 $38.22 $37.80 151,231
2019-11-14 $37.89 $38.49 $37.33 $38.29 $37.87 208,160
2019-11-13 $38.07 $38.24 $37.41 $38.03 $37.61 148,002
2019-11-12 $38.63 $38.72 $38.11 $38.34 $37.92 161,861
2019-11-11 $38.66 $38.84 $38.47 $38.62 $38.20 195,594
2019-11-08 $38.65 $39.17 $38.42 $38.87 $38.44 173,268
2019-11-07 $39.48 $39.59 $38.32 $38.68 $38.26 336,780
2019-11-06 $40.16 $40.16 $39.07 $39.11 $38.68 484,250
2019-11-05 $39.36 $40.29 $39.29 $40.16 $39.72 421,152
2019-11-04 $38.39 $39.43 $37.90 $39.22 $38.79 814,406
2019-11-01 $38.56 $38.95 $37.44 $37.88 $37.47 349,438
2019-10-31 $36.90 $38.48 $35.70 $38.41 $37.99 671,139
2019-10-30 $37.08 $37.69 $36.85 $37.41 $37.00 352,974
2019-10-29 $36.08 $37.10 $36.08 $37.00 $36.60 297,125
2019-10-28 $36.00 $36.37 $35.67 $36.26 $35.86 297,763
2019-10-25 $35.23 $36.18 $35.03 $35.86 $35.47 161,154
2019-10-24 $35.61 $35.75 $35.01 $35.32 $34.93 233,026
2019-10-23 $35.82 $36.22 $35.53 $35.67 $35.28 285,184
2019-10-22 $34.65 $35.89 $34.37 $35.82 $35.43 418,004
2019-10-21 $33.67 $35.69 $33.35 $34.59 $34.21 699,466
2019-10-18 $33.73 $34.07 $33.23 $33.33 $32.97 644,268
2019-10-17 $33.69 $34.20 $33.39 $33.89 $33.52 1,568,379
2019-10-16 $33.45 $33.99 $33.41 $33.69 $33.32 256,435
2019-10-15 $33.47 $33.90 $33.16 $33.45 $33.08 262,366
2019-10-14 $32.86 $33.52 $32.51 $33.37 $33.01 238,720
2019-10-11 $33.50 $34.18 $32.96 $33.01 $32.65 339,304
2019-10-10 $32.83 $33.40 $32.83 $33.19 $32.78 429,183
2019-10-09 $32.89 $33.06 $32.55 $32.67 $32.26 195,051
2019-10-08 $32.94 $33.20 $32.47 $32.56 $32.16 245,458
2019-10-07 $33.77 $33.77 $33.20 $33.35 $32.94 361,862
2019-10-04 $33.59 $33.95 $33.49 $33.89 $33.47 357,195
2019-10-03 $33.23 $33.88 $32.92 $33.62 $33.20 251,871
2019-10-02 $33.75 $33.76 $32.94 $33.43 $33.01 374,133
2019-10-01 $34.45 $34.57 $33.53 $33.75 $33.33 271,432
2019-09-30 $34.09 $34.59 $33.73 $34.21 $33.78 453,588
2019-09-27 $34.20 $34.55 $33.99 $34.05 $33.63 213,322
2019-09-26 $34.41 $34.46 $33.76 $34.09 $33.67 107,402
2019-09-25 $33.85 $34.75 $33.71 $34.47 $34.04 202,584
2019-09-24 $34.46 $34.64 $33.72 $33.81 $33.39 493,378
2019-09-23 $34.09 $34.95 $33.97 $34.50 $34.07 481,800
2019-09-20 $34.44 $34.64 $34.08 $34.35 $33.92 647,930
2019-09-19 $34.85 $35.05 $34.25 $34.25 $33.82 445,415
2019-09-18 $34.50 $34.79 $34.02 $34.73 $34.30 417,715
2019-09-17 $34.43 $34.73 $34.06 $34.60 $34.17 253,366
2019-09-16 $34.75 $35.00 $34.46 $34.64 $34.21 213,789
2019-09-13 $34.50 $35.11 $34.47 $34.93 $34.50 718,288
2019-09-12 $34.58 $34.82 $33.88 $34.49 $34.06 495,067
2019-09-11 $34.55 $34.80 $34.32 $34.68 $34.25 532,486
2019-09-10 $34.50 $35.05 $34.27 $34.52 $34.09 696,008
2019-09-09 $33.97 $34.54 $33.91 $34.44 $34.01 326,704
2019-09-06 $33.95 $33.95 $33.50 $33.83 $33.41 213,277
2019-09-05 $33.77 $34.31 $33.75 $33.90 $33.48 448,939
2019-09-04 $32.42 $33.53 $32.42 $33.42 $33.00 336,987
2019-09-03 $32.09 $32.36 $31.62 $32.04 $31.64 569,047
2019-08-30 $32.18 $32.84 $31.88 $32.49 $32.09 241,394
2019-08-29 $31.87 $32.27 $31.66 $32.01 $31.61 203,580
2019-08-28 $31.00 $31.73 $30.71 $31.51 $31.12 174,444
2019-08-27 $32.26 $32.26 $30.84 $31.18 $30.79 230,979
2019-08-26 $32.33 $32.84 $31.65 $32.02 $31.62 213,191
2019-08-23 $33.19 $33.36 $31.52 $31.82 $31.42 301,586
2019-08-22 $33.52 $33.81 $33.11 $33.37 $32.96 237,717
2019-08-21 $33.05 $33.60 $32.94 $33.50 $33.08 625,311
2019-08-20 $32.34 $32.95 $32.26 $32.66 $32.25 251,320
2019-08-19 $32.55 $33.43 $32.27 $32.46 $32.06 253,185
2019-08-16 $31.25 $32.42 $31.25 $32.03 $31.63 388,746
2019-08-15 $31.82 $32.13 $30.72 $31.01 $30.62 300,093
2019-08-14 $32.31 $32.50 $31.34 $31.77 $31.38 388,092
2019-08-13 $32.36 $33.72 $32.36 $32.92 $32.51 374,108
2019-08-12 $32.88 $33.08 $32.39 $32.73 $32.32 530,964
2019-08-09 $34.03 $34.03 $32.80 $33.11 $32.70 351,428
2019-08-08 $33.89 $34.36 $33.89 $34.03 $33.61 445,988
2019-08-07 $34.10 $34.12 $32.96 $33.58 $33.16 288,000
2019-08-06 $34.50 $34.81 $33.89 $34.45 $34.02 376,266
2019-08-05 $34.70 $35.00 $33.50 $34.39 $33.96 639,618
2019-08-02 $36.00 $36.78 $34.55 $35.16 $34.72 840,057
2019-08-01 $37.32 $37.35 $35.68 $35.83 $35.38 263,127
2019-07-31 $37.22 $37.99 $37.22 $37.50 $37.03 497,325
2019-07-30 $35.50 $37.30 $35.50 $37.26 $36.80 502,153
2019-07-29 $36.37 $36.58 $35.47 $35.71 $35.27 337,445
2019-07-26 $36.39 $36.82 $36.17 $36.45 $36.00 350,043
2019-07-25 $37.29 $37.90 $36.16 $36.30 $35.85 161,253
2019-07-24 $36.45 $37.72 $36.45 $37.35 $36.89 214,213
2019-07-23 $35.88 $36.85 $35.87 $36.75 $36.29 195,808
2019-07-22 $36.34 $36.60 $35.51 $35.74 $35.30 204,622
2019-07-19 $36.62 $37.02 $36.41 $36.44 $35.99 328,438
2019-07-18 $36.56 $36.80 $36.01 $36.72 $36.26 249,094
2019-07-17 $36.41 $36.92 $36.28 $36.68 $36.22 224,316
2019-07-16 $35.49 $36.83 $35.44 $36.66 $36.20 282,607
2019-07-15 $36.03 $36.12 $35.13 $35.50 $35.06 237,632
2019-07-12 $36.68 $36.80 $36.03 $36.03 $35.58 222,031
2019-07-11 $36.45 $36.69 $35.87 $36.69 $36.18 292,804
2019-07-10 $37.24 $37.34 $36.02 $36.41 $35.91 908,583
2019-07-09 $37.21 $37.64 $36.83 $37.13 $36.62 529,577
2019-07-08 $37.10 $37.76 $36.54 $37.31 $36.80 603,912
2019-07-05 $36.26 $37.48 $36.26 $37.29 $36.78 360,875
2019-07-03 $37.97 $38.03 $36.29 $36.39 $35.89 219,168
2019-07-02 $37.71 $38.10 $37.46 $37.88 $37.36 415,168
2019-07-01 $38.15 $38.68 $37.25 $37.68 $37.16 422,298
2019-06-28 $37.06 $37.93 $36.88 $37.63 $37.11 5,585,962
2019-06-27 $36.48 $37.85 $36.48 $36.98 $36.47 472,427
2019-06-26 $35.93 $36.84 $35.93 $36.50 $36.00 582,271
2019-06-25 $36.19 $36.54 $35.61 $35.90 $35.40 372,084
2019-06-24 $36.56 $37.00 $35.88 $36.35 $35.85 310,972
2019-06-21 $36.41 $37.24 $36.13 $36.57 $36.07 751,652
2019-06-20 $36.59 $37.20 $36.05 $36.39 $35.89 451,012
2019-06-19 $36.24 $36.38 $35.66 $36.03 $35.53 501,703
2019-06-18 $35.76 $36.68 $35.76 $36.21 $35.71 349,651
2019-06-17 $36.55 $36.92 $35.44 $35.46 $34.97 406,024
2019-06-14 $37.02 $37.05 $36.32 $36.34 $35.84 333,773
2019-06-13 $36.18 $37.09 $36.02 $37.00 $36.49 516,804
2019-06-12 $36.95 $37.46 $35.64 $35.98 $35.48 1,141,396
2019-06-11 $39.06 $39.06 $36.72 $36.86 $36.35 284,911
2019-06-10 $38.48 $39.74 $38.40 $38.69 $38.16 686,977
2019-06-07 $37.24 $39.14 $37.15 $38.34 $37.81 758,164
2019-06-06 $36.24 $37.42 $36.05 $37.06 $36.55 434,430
2019-06-05 $35.51 $36.63 $35.23 $36.20 $35.70 364,329
2019-06-04 $35.00 $35.71 $34.29 $35.52 $35.03 237,696
2019-06-03 $33.87 $34.85 $33.61 $34.63 $34.15 341,958
2019-05-31 $34.59 $34.66 $33.66 $33.89 $33.42 303,250
2019-05-30 $34.26 $35.67 $34.26 $35.00 $34.52 247,038
2019-05-29 $34.23 $34.71 $33.69 $34.24 $33.77 135,776
2019-05-28 $34.36 $34.90 $34.26 $34.55 $34.07 202,618
2019-05-24 $35.36 $36.00 $34.27 $34.42 $33.94 395,375
2019-05-23 $35.64 $35.75 $34.75 $35.38 $34.89 252,498
2019-05-22 $36.08 $36.69 $35.75 $36.03 $35.53 293,577
2019-05-21 $35.56 $36.53 $35.36 $36.37 $35.87 465,678
2019-05-20 $35.40 $35.90 $34.90 $35.39 $34.90 458,987
2019-05-17 $35.80 $36.23 $35.24 $35.58 $35.09 388,480
2019-05-16 $36.10 $36.98 $36.09 $36.27 $35.77 123,797
2019-05-15 $35.80 $37.06 $35.74 $36.16 $35.66 159,690
2019-05-14 $35.48 $36.45 $35.42 $36.11 $35.61 303,250
2019-05-13 $35.17 $35.94 $35.12 $35.61 $35.12 216,756
2019-05-10 $35.63 $35.91 $35.20 $35.88 $35.38 174,012
2019-05-09 $35.92 $36.35 $35.13 $36.06 $35.56 159,248
2019-05-08 $36.56 $36.60 $36.01 $36.29 $35.79 238,867
2019-05-07 $37.13 $37.13 $36.03 $36.60 $36.09 338,713
2019-05-06 $36.19 $38.00 $36.10 $37.62 $37.10 624,288
2019-05-03 $33.59 $38.65 $32.50 $37.43 $36.91 1,383,274
2019-05-02 $30.80 $30.99 $29.75 $30.29 $29.87 291,872
2019-05-01 $31.09 $31.71 $30.77 $31.02 $30.59 413,838
2019-04-30 $30.84 $31.42 $30.69 $31.13 $30.70 243,094
2019-04-29 $30.81 $31.20 $30.58 $30.87 $30.44 90,832
2019-04-26 $30.45 $31.17 $30.29 $30.86 $30.43 94,740
2019-04-25 $30.89 $30.93 $30.02 $30.59 $30.17 99,716
2019-04-24 $30.81 $31.55 $30.71 $31.06 $30.63 202,313
2019-04-23 $30.84 $31.53 $30.77 $30.81 $30.38 872,201
2019-04-22 $29.72 $31.06 $29.45 $30.96 $30.53 363,091
2019-04-18 $30.27 $30.27 $29.52 $29.91 $29.50 324,796
2019-04-17 $30.49 $30.73 $30.11 $30.25 $29.83 182,923
2019-04-16 $30.71 $30.92 $30.36 $30.53 $30.11 85,122
2019-04-15 $30.49 $31.01 $30.40 $30.71 $30.29 81,206
2019-04-12 $30.93 $31.48 $30.25 $30.60 $30.18 124,324
2019-04-11 $30.85 $31.09 $30.67 $30.87 $30.39 110,672
2019-04-10 $30.73 $31.17 $30.44 $30.87 $30.39 179,356
2019-04-09 $30.84 $31.06 $30.58 $30.82 $30.35 132,822
2019-04-08 $31.27 $31.59 $30.95 $31.11 $30.63 106,403
2019-04-05 $31.54 $31.68 $30.92 $31.30 $30.82 155,185
2019-04-04 $31.48 $32.31 $31.46 $31.59 $31.10 229,816
2019-04-03 $31.16 $32.25 $31.16 $31.51 $31.02 364,945
2019-04-02 $30.71 $31.49 $30.06 $30.90 $30.42 151,269
2019-04-01 $30.80 $31.98 $30.48 $30.72 $30.25 312,345
2019-03-29 $29.77 $30.84 $29.70 $30.55 $30.08 401,519
2019-03-28 $28.89 $30.57 $28.89 $29.75 $29.29 435,627
2019-03-27 $29.24 $29.53 $28.34 $28.76 $28.32 468,889
2019-03-26 $28.94 $29.68 $28.94 $29.25 $28.80 459,353
2019-03-25 $29.14 $29.81 $28.34 $28.84 $28.40 658,394
2019-03-22 $29.93 $30.78 $29.00 $29.04 $28.59 385,307
2019-03-21 $29.77 $30.40 $29.73 $29.74 $29.28 537,960
2019-03-20 $30.00 $30.65 $28.91 $29.89 $29.43 449,670
2019-03-19 $31.50 $31.69 $29.83 $29.96 $29.50 511,327
2019-03-18 $31.67 $32.28 $31.45 $31.52 $31.03 364,697
2019-03-15 $32.32 $32.88 $31.55 $31.93 $31.44 1,034,350
2019-03-14 $32.95 $33.27 $31.70 $32.10 $31.61 315,953
2019-03-13 $34.03 $34.33 $32.93 $32.95 $32.44 372,747
2019-03-12 $34.17 $34.63 $33.61 $33.93 $33.41 116,450
2019-03-11 $33.65 $34.29 $33.57 $34.10 $33.57 133,445
2019-03-08 $33.06 $33.94 $32.27 $33.72 $33.20 120,649
2019-03-07 $34.12 $34.28 $33.06 $33.20 $32.69 400,704
2019-03-06 $34.77 $34.80 $34.14 $34.20 $33.67 176,333
2019-03-05 $35.00 $35.15 $34.25 $34.65 $34.12 351,599
2019-03-04 $34.16 $34.93 $33.70 $34.88 $34.34 361,863
2019-03-01 $33.61 $34.39 $32.80 $33.93 $33.41 313,986
2019-02-28 $33.65 $34.99 $32.81 $33.49 $32.97 485,917
2019-02-27 $31.49 $31.93 $31.31 $31.89 $31.40 145,851
2019-02-26 $31.48 $32.23 $30.96 $31.55 $31.06 179,607
2019-02-25 $31.17 $31.64 $31.03 $31.42 $30.94 315,913
2019-02-22 $31.57 $31.78 $30.96 $31.00 $30.52 221,333
2019-02-21 $32.13 $32.18 $31.11 $31.52 $31.03 265,822
2019-02-20 $31.65 $32.38 $31.37 $32.21 $31.71 413,304
2019-02-19 $31.32 $32.50 $30.80 $31.59 $31.10 321,624
2019-02-15 $30.50 $31.60 $30.25 $31.46 $30.98 374,597
2019-02-14 $29.69 $30.58 $29.59 $30.39 $29.92 282,030
2019-02-13 $29.81 $30.46 $28.51 $29.75 $29.29 260,331
2019-02-12 $29.74 $31.58 $29.66 $29.93 $29.47 460,805
2019-02-11 $29.49 $29.65 $29.31 $29.60 $29.14 145,187
2019-02-08 $29.41 $29.71 $28.95 $29.53 $29.07 93,601
2019-02-07 $29.36 $29.90 $29.12 $29.42 $28.97 209,449
2019-02-06 $29.52 $29.65 $29.07 $29.36 $28.91 209,047
2019-02-05 $29.61 $30.10 $29.00 $29.63 $29.17 228,515
2019-02-04 $28.94 $29.53 $28.70 $29.50 $29.05 132,842
2019-02-01 $29.39 $29.65 $28.76 $29.00 $28.55 96,396
2019-01-31 $28.97 $29.91 $28.93 $29.43 $28.98 291,225
2019-01-30 $29.29 $29.68 $28.22 $29.06 $28.61 147,966
2019-01-29 $28.67 $29.48 $28.59 $29.12 $28.67 137,556
2019-01-28 $28.98 $29.07 $28.37 $28.53 $28.09 284,584
2019-01-25 $29.14 $29.62 $28.78 $29.35 $28.90 255,743
2019-01-24 $28.66 $29.25 $28.64 $29.00 $28.55 268,268
2019-01-23 $29.17 $29.24 $28.18 $28.67 $28.23 167,234
2019-01-22 $29.36 $29.61 $28.75 $29.00 $28.55 343,809
2019-01-18 $29.97 $30.24 $29.40 $29.81 $29.35 459,327
2019-01-17 $29.41 $29.87 $29.36 $29.78 $29.32 262,112
2019-01-16 $29.39 $30.02 $29.24 $29.66 $29.20 229,852
2019-01-15 $29.60 $29.87 $28.29 $29.57 $29.11 209,888
2019-01-14 $29.19 $30.25 $29.19 $29.66 $29.20 145,228
2019-01-11 $28.44 $29.36 $28.25 $29.28 $28.78 192,391
2019-01-10 $29.11 $29.55 $28.52 $28.71 $28.22 134,583
2019-01-09 $30.17 $30.17 $29.22 $29.25 $28.75 198,685
2019-01-08 $30.79 $31.00 $29.99 $30.22 $29.70 598,217
2019-01-07 $29.00 $30.51 $28.63 $30.45 $29.93 723,557
2019-01-04 $28.50 $29.35 $28.39 $29.01 $28.51 223,007
2019-01-03 $28.05 $28.60 $27.96 $28.28 $27.80 309,589
2019-01-02 $27.48 $28.27 $26.57 $28.26 $27.78 334,501
2018-12-31 $27.62 $28.16 $26.91 $27.69 $27.22 207,891
2018-12-28 $26.54 $27.88 $26.38 $27.45 $26.98 226,297
2018-12-27 $25.48 $26.48 $24.38 $26.46 $26.01 481,455
2018-12-26 $24.63 $26.00 $24.63 $25.72 $25.28 222,593
2018-12-24 $24.49 $24.83 $24.40 $24.70 $24.28 180,906
2018-12-21 $24.43 $24.70 $23.63 $24.49 $24.07 1,197,512
2018-12-20 $23.07 $24.69 $22.94 $24.46 $24.04 697,516
2018-12-19 $23.24 $24.15 $22.99 $23.12 $22.73 651,344
2018-12-18 $23.80 $24.22 $23.11 $23.27 $22.87 469,974
2018-12-17 $24.30 $24.31 $23.65 $23.75 $23.34 541,523
2018-12-14 $24.60 $25.17 $24.21 $24.37 $23.95 533,341
2018-12-13 $24.94 $25.15 $24.49 $24.77 $24.35 546,462
2018-12-12 $24.08 $24.64 $23.40 $24.51 $24.09 649,037
2018-12-11 $25.52 $25.65 $23.97 $23.97 $23.56 417,932
2018-12-10 $25.86 $26.44 $25.00 $25.12 $24.69 519,036
2018-12-07 $28.02 $28.81 $26.30 $26.33 $25.88 396,166
2018-12-06 $26.39 $27.37 $26.20 $26.52 $26.07 458,483
2018-12-04 $29.12 $29.39 $26.76 $26.82 $26.36 339,676
2018-12-03 $28.00 $29.82 $27.28 $29.33 $28.83 486,195
2018-11-30 $26.01 $27.64 $26.01 $27.34 $26.87 428,760
2018-11-29 $27.92 $28.26 $26.00 $26.27 $25.82 382,796
2018-11-28 $27.65 $28.00 $26.76 $27.85 $27.37 399,833
2018-11-27 $27.53 $28.26 $26.98 $27.82 $27.35 319,602
2018-11-26 $28.42 $28.86 $26.98 $27.18 $26.72 446,765
2018-11-23 $28.74 $28.78 $27.58 $27.80 $27.33 142,207
2018-11-21 $29.72 $29.94 $28.71 $28.79 $28.30 132,252
2018-11-20 $29.88 $30.00 $28.46 $29.60 $29.09 531,264
2018-11-19 $31.30 $32.25 $30.10 $30.30 $29.78 340,593
2018-11-16 $31.80 $31.80 $30.72 $31.30 $30.77 583,164
2018-11-15 $30.31 $31.74 $30.31 $31.33 $30.80 529,069
2018-11-14 $30.53 $31.84 $30.31 $30.85 $30.32 766,600
2018-11-13 $31.18 $31.60 $30.50 $30.88 $30.35 854,790
2018-11-12 $32.60 $32.60 $30.05 $30.31 $29.79 586,352
2018-11-09 $32.89 $33.51 $31.55 $32.58 $32.02 1,394,172
2018-11-08 $29.50 $34.92 $29.28 $32.93 $32.37 2,718,917
2018-11-07 $28.45 $30.36 $27.57 $29.49 $28.99 1,640,235
2018-11-06 $29.21 $29.50 $28.33 $28.33 $27.85 1,883,371
2018-11-05 $28.39 $30.07 $28.07 $29.13 $28.63 1,963,482
2018-11-02 $27.80 $28.57 $27.22 $28.57 $28.08 9,835,685
2018-11-01 $22.20 $30.50 $22.20 $27.50 $27.03 3,223,835
2018-10-31 $21.11 $24.46 $21.10 $24.00 $23.59 41,202
2018-10-30 $30.00 $30.00 $21.00 $21.00 $20.64 2,389

Arcosa Inc (ACA) News Headlines

Recent Arcosa Inc (ACA) News
Similar Companies to Arcosa Inc (ACA) in the Infrastructure Operations Industry
Stock Name Stock Ticker Industry Sector Employees
Arcosa Inc ACA Infrastructure Operations Industrials 8,500

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.