American Campus Communities Inc (ACC) Exchange: NYSE

  1. Overview
  2. American Campus Communities Inc (ACC)

Data as of April 26, 2024

$65.42 ($0.05) 0.08%

American Campus Communities Inc - Daily Information
Click for more stock information on American Campus Communities Inc.
Daily Information Data
Date April 26, 2024
Open $65.37
Previous Close $65.42
High $65.46
Low $65.37
Adjusted Open $65.37
Previous Adjusted Close $65.42
Adjusted High $65.46
Adjusted Low $65.37

About American Campus Communities Inc (ACC)

American Campus Communities Inc (ACC) is a real estate investment trust (REIT) and the nation’s largest owner, manager, and developer of high-quality student housing communities. Established in 1992 and headquartered in Austin, Texas, ACC has developed more than three million bed spaces across the United States and today is managing more than 166,000 bed spaces at over 136 properties. ACC is dedicated to offering an excellent living experience to their residents- offering more than just basic housing- by providing excellent customer service, modern amenities, and high-end community features. ACC also serves as a leader in creating stronger communities and initiatives that supports students’ academic success. Since its inception, ACC has created over 23,500 jobs, creating a large positive economic impact on the university communities. Over the years ACC has continued to grow, with 2019 generating total revenues of $1.17 billion.

Invest in American Campus Communities Inc (ACC)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for American Campus Communities Inc (ACC)

Date Open High Low Close Adj.Close Volume
2022-08-09 $65.37 $65.46 $65.37 $65.42 $65.42 18,855,710
2022-08-08 $65.41 $65.42 $65.37 $65.37 $65.37 3,017,037
2022-08-05 $65.41 $65.41 $65.38 $65.40 $65.40 1,940,820
2022-08-04 $65.38 $65.43 $65.36 $65.39 $65.39 5,737,887
2022-08-03 $65.33 $65.40 $65.33 $65.38 $65.38 2,126,027
2022-08-02 $65.34 $65.37 $65.31 $65.34 $65.34 1,321,387
2022-08-01 $65.34 $65.38 $65.30 $65.31 $65.31 3,142,349
2022-07-29 $65.35 $65.35 $65.32 $65.32 $65.32 1,999,344
2022-07-28 $65.34 $65.39 $65.31 $65.33 $65.33 1,483,720
2022-07-27 $65.29 $65.32 $65.29 $65.31 $65.31 1,195,129
2022-07-26 $65.24 $65.34 $65.23 $65.28 $65.28 1,770,956
2022-07-25 $65.26 $65.27 $65.18 $65.20 $65.20 1,372,995
2022-07-22 $65.29 $65.30 $65.23 $65.25 $65.25 744,567
2022-07-21 $65.17 $65.32 $65.17 $65.32 $65.32 1,034,829
2022-07-20 $65.15 $65.20 $65.15 $65.20 $65.20 2,633,417
2022-07-19 $65.17 $65.20 $65.13 $65.18 $65.18 1,321,828
2022-07-18 $65.02 $65.19 $65.02 $65.12 $65.12 1,111,227
2022-07-15 $64.92 $65.12 $64.91 $65.11 $65.11 1,039,999
2022-07-14 $64.85 $64.98 $64.78 $64.86 $64.86 1,626,743
2022-07-13 $64.80 $64.94 $64.76 $64.89 $64.89 980,985
2022-07-12 $64.90 $64.96 $64.80 $64.80 $64.80 1,086,653
2022-07-11 $64.94 $64.98 $64.91 $64.91 $64.91 1,175,251
2022-07-08 $64.95 $64.97 $64.87 $64.91 $64.91 636,975
2022-07-07 $64.86 $64.98 $64.83 $64.88 $64.88 852,404
2022-07-06 $64.88 $65.03 $64.70 $64.81 $64.81 1,779,745
2022-07-05 $64.65 $64.93 $64.54 $64.91 $64.91 1,472,346
2022-07-01 $64.48 $64.80 $64.48 $64.74 $64.74 1,347,066
2022-06-30 $64.55 $64.65 $64.39 $64.47 $64.47 2,463,348
2022-06-29 $64.47 $64.78 $64.45 $64.61 $64.61 1,275,644
2022-06-28 $64.69 $64.70 $64.41 $64.67 $64.67 1,628,765
2022-06-27 $64.55 $64.74 $64.42 $64.62 $64.62 1,992,085
2022-06-24 $64.50 $64.56 $64.37 $64.47 $64.47 2,387,698
2022-06-23 $64.23 $64.54 $64.16 $64.43 $64.43 2,291,257
2022-06-22 $64.06 $64.16 $63.84 $64.11 $64.11 3,720,256
2022-06-21 $64.49 $64.71 $64.00 $64.11 $64.11 4,324,709
2022-06-17 $64.40 $64.59 $64.11 $64.23 $64.23 2,892,599
2022-06-16 $64.42 $64.53 $63.99 $64.10 $64.10 2,699,655
2022-06-15 $64.40 $64.76 $64.30 $64.52 $64.52 2,080,326
2022-06-14 $64.45 $64.61 $64.33 $64.42 $64.42 2,461,643
2022-06-13 $64.75 $64.79 $64.16 $64.30 $64.30 3,527,555
2022-06-10 $64.72 $64.92 $64.69 $64.77 $64.77 1,480,810
2022-06-09 $64.76 $64.90 $64.68 $64.77 $64.77 1,597,973
2022-06-08 $64.85 $64.85 $64.66 $64.73 $64.73 2,108,514
2022-06-07 $64.95 $65.01 $64.74 $64.76 $64.76 3,205,174
2022-06-06 $65.05 $65.14 $64.81 $64.89 $64.89 2,503,934
2022-06-03 $65.06 $65.22 $65.00 $65.15 $65.15 3,123,565
2022-06-02 $64.92 $65.13 $64.92 $65.08 $65.08 1,797,073
2022-06-01 $64.95 $65.05 $64.88 $65.02 $65.02 1,877,653
2022-05-31 $64.80 $65.00 $64.71 $65.00 $65.00 2,650,464
2022-05-27 $64.84 $64.98 $64.78 $64.85 $64.85 2,769,175
2022-05-26 $64.85 $64.88 $64.75 $64.76 $64.76 2,809,094
2022-05-25 $64.60 $64.90 $64.60 $64.85 $64.85 3,903,110
2022-05-24 $64.69 $64.77 $64.56 $64.70 $64.70 2,810,820
2022-05-23 $64.50 $64.73 $64.42 $64.73 $64.73 3,555,404
2022-05-20 $64.67 $64.67 $64.45 $64.56 $64.56 4,130,047
2022-05-19 $64.50 $64.69 $64.50 $64.52 $64.52 3,673,421
2022-05-18 $64.75 $64.76 $64.50 $64.53 $64.53 5,532,036
2022-05-17 $64.66 $64.83 $64.54 $64.76 $64.76 2,716,709
2022-05-16 $64.75 $64.85 $64.59 $64.61 $64.61 2,611,953
2022-05-13 $64.66 $64.88 $64.45 $64.75 $64.75 2,380,616
2022-05-12 $64.35 $64.75 $64.27 $64.75 $64.75 4,949,249
2022-05-11 $64.50 $64.67 $64.17 $64.38 $64.38 6,443,158
2022-05-10 $64.57 $64.59 $64.38 $64.55 $64.55 6,006,417
2022-05-09 $64.62 $64.67 $64.16 $64.38 $64.38 6,981,276
2022-05-06 $64.66 $64.75 $64.59 $64.75 $64.75 6,195,565
2022-05-05 $64.86 $64.86 $64.63 $64.70 $64.70 6,434,350
2022-05-04 $64.70 $64.93 $64.62 $64.93 $64.93 6,098,168
2022-05-03 $64.74 $64.77 $64.59 $64.75 $64.75 6,560,642
2022-05-02 $64.68 $64.78 $64.55 $64.75 $64.75 9,436,646
2022-04-29 $64.72 $64.75 $64.62 $64.67 $64.67 7,822,594
2022-04-28 $64.72 $64.78 $64.70 $64.70 $64.70 7,323,158
2022-04-27 $64.77 $64.80 $64.69 $64.70 $64.70 9,976,244
2022-04-26 $64.77 $64.82 $64.74 $64.75 $64.75 5,063,704
2022-04-25 $64.77 $64.82 $64.72 $64.75 $64.75 8,479,311
2022-04-22 $64.77 $64.85 $64.74 $64.80 $64.80 10,673,654
2022-04-21 $64.78 $64.88 $64.69 $64.75 $64.75 8,073,668
2022-04-20 $64.79 $64.85 $64.75 $64.75 $64.75 14,653,084
2022-04-19 $64.81 $65.02 $64.75 $64.80 $64.80 31,427,927
2022-04-18 $57.95 $58.46 $57.25 $57.58 $57.58 418,653
2022-04-14 $57.85 $58.66 $57.72 $57.95 $57.95 1,792,560
2022-04-13 $57.19 $57.85 $57.00 $57.79 $57.79 986,491
2022-04-12 $57.20 $57.76 $56.82 $57.24 $57.24 682,181
2022-04-11 $57.74 $58.01 $56.62 $56.98 $56.98 602,381
2022-04-08 $57.09 $57.49 $56.74 $57.46 $57.46 1,231,902
2022-04-07 $56.76 $57.25 $56.20 $56.92 $56.92 844,085
2022-04-06 $55.89 $57.38 $55.67 $57.04 $57.04 972,506
2022-04-05 $56.58 $57.02 $55.50 $55.79 $55.79 552,608
2022-04-04 $57.55 $57.59 $56.04 $56.74 $56.74 456,179
2022-04-01 $56.15 $57.45 $56.07 $57.44 $57.44 573,881
2022-03-31 $56.96 $57.49 $55.89 $55.97 $55.97 943,027
2022-03-30 $57.15 $57.15 $56.42 $56.73 $56.73 424,291
2022-03-29 $56.10 $57.62 $55.73 $57.36 $57.36 734,095
2022-03-28 $55.41 $55.90 $55.05 $55.74 $55.74 465,699
2022-03-25 $54.55 $55.39 $54.45 $55.34 $55.34 435,344
2022-03-24 $54.20 $54.65 $53.90 $54.41 $54.41 660,401
2022-03-23 $54.96 $55.08 $54.35 $54.49 $54.49 681,177
2022-03-22 $55.45 $55.83 $54.68 $55.08 $55.08 675,180
2022-03-21 $55.29 $55.66 $54.94 $55.20 $55.20 405,042
2022-03-18 $55.33 $55.52 $54.80 $55.26 $55.26 1,427,626
2022-03-17 $54.26 $55.60 $54.19 $55.33 $55.33 704,008
2022-03-16 $54.73 $55.20 $53.36 $54.47 $54.47 844,084
2022-03-15 $53.92 $54.47 $53.69 $54.46 $54.46 687,505
2022-03-14 $54.71 $54.81 $53.63 $53.80 $53.80 808,103
2022-03-11 $54.85 $55.32 $54.34 $54.54 $54.54 864,522
2022-03-10 $54.16 $54.57 $53.82 $54.46 $54.46 537,914
2022-03-09 $54.93 $55.10 $54.41 $54.60 $54.60 519,418
2022-03-08 $54.07 $55.05 $53.72 $54.25 $54.25 847,679
2022-03-07 $54.42 $54.81 $53.78 $53.96 $53.96 898,167
2022-03-04 $53.53 $54.95 $53.43 $54.68 $54.68 992,479
2022-03-03 $54.80 $54.80 $53.68 $54.11 $54.11 1,003,791
2022-03-02 $53.42 $54.54 $53.34 $54.36 $54.36 588,401
2022-03-01 $53.80 $54.02 $52.74 $53.24 $53.24 964,917
2022-02-28 $53.66 $54.18 $53.13 $53.81 $53.81 967,348
2022-02-25 $52.50 $54.42 $52.34 $54.24 $54.24 1,147,159
2022-02-24 $50.32 $52.71 $50.01 $52.37 $52.37 1,404,443
2022-02-23 $51.00 $52.14 $50.84 $51.13 $51.13 1,261,239
2022-02-22 $50.65 $50.94 $50.06 $50.48 $50.48 693,262
2022-02-18 $51.62 $52.03 $50.78 $50.83 $50.83 746,092
2022-02-17 $50.65 $52.47 $50.65 $51.78 $51.78 2,157,645
2022-02-16 $50.46 $50.63 $49.86 $50.26 $50.26 549,955
2022-02-15 $50.49 $50.79 $50.10 $50.35 $50.35 699,079
2022-02-14 $50.46 $50.66 $49.45 $49.94 $49.94 1,289,680
2022-02-11 $50.55 $50.97 $49.59 $50.31 $50.31 1,559,234
2022-02-10 $51.44 $52.00 $50.27 $50.56 $50.56 1,017,102
2022-02-09 $50.92 $52.17 $50.92 $52.12 $52.12 966,810
2022-02-08 $50.83 $51.00 $50.17 $50.33 $50.33 1,812,564
2022-02-07 $51.27 $51.46 $50.58 $50.71 $50.71 663,290
2022-02-04 $51.21 $51.76 $50.61 $51.27 $51.27 943,855
2022-02-03 $51.99 $52.39 $51.71 $51.81 $51.81 706,343
2022-02-02 $52.55 $52.96 $52.44 $52.53 $52.06 686,942
2022-02-01 $52.26 $52.65 $51.43 $52.26 $51.79 982,923
2022-01-31 $51.38 $52.27 $51.15 $52.26 $51.79 718,066
2022-01-28 $50.10 $51.58 $49.17 $51.57 $51.11 1,277,928
2022-01-27 $51.01 $51.84 $50.11 $50.28 $49.83 703,471
2022-01-26 $52.12 $52.48 $50.50 $50.72 $50.26 1,102,785
2022-01-25 $51.00 $51.96 $49.96 $51.57 $51.11 1,052,200
2022-01-24 $51.42 $51.86 $49.93 $51.68 $51.22 1,035,102
2022-01-21 $52.54 $52.73 $51.66 $51.86 $51.39 1,064,059
2022-01-20 $54.10 $54.17 $52.51 $52.51 $52.04 882,237
2022-01-19 $55.19 $55.50 $54.31 $54.35 $53.86 554,785
2022-01-18 $55.27 $55.61 $54.82 $55.07 $54.57 661,362
2022-01-14 $55.80 $55.89 $55.44 $55.61 $55.11 891,816
2022-01-13 $56.07 $56.34 $55.84 $56.01 $55.51 430,516
2022-01-12 $55.97 $56.15 $55.65 $55.91 $55.41 597,404
2022-01-11 $55.76 $56.07 $54.75 $55.79 $55.29 1,223,512
2022-01-10 $55.43 $55.79 $54.92 $55.56 $55.06 800,672
2022-01-07 $55.59 $55.81 $55.30 $55.43 $54.93 510,756
2022-01-06 $55.71 $56.08 $55.34 $55.69 $55.19 635,969
2022-01-05 $56.24 $56.55 $55.36 $55.44 $54.94 1,113,295
2022-01-04 $56.87 $57.52 $56.36 $56.42 $55.91 959,144
2022-01-03 $56.78 $57.19 $55.88 $56.66 $56.15 1,028,327
2021-12-31 $57.24 $57.83 $57.12 $57.29 $56.77 448,115
2021-12-30 $57.00 $57.37 $56.79 $57.12 $56.61 530,680
2021-12-29 $57.00 $57.00 $56.35 $56.93 $56.42 584,767
2021-12-28 $56.43 $56.89 $56.30 $56.89 $56.38 460,331
2021-12-27 $55.70 $56.46 $55.58 $56.46 $55.95 382,880
2021-12-23 $56.28 $56.28 $55.34 $55.72 $55.22 393,639
2021-12-22 $55.68 $56.12 $55.56 $55.94 $55.44 756,800
2021-12-21 $55.15 $56.00 $55.14 $55.58 $55.08 513,781
2021-12-20 $54.96 $55.36 $54.33 $54.75 $54.26 796,795
2021-12-17 $55.13 $55.82 $55.00 $55.69 $55.19 1,831,387
2021-12-16 $55.25 $55.81 $55.13 $55.43 $54.93 625,617
2021-12-15 $54.92 $55.48 $54.90 $55.32 $54.82 929,067
2021-12-14 $55.26 $55.55 $54.01 $54.71 $54.22 911,754
2021-12-13 $54.43 $55.62 $54.24 $55.04 $54.55 1,004,366
2021-12-10 $54.93 $55.12 $54.30 $54.43 $53.94 1,098,299
2021-12-09 $55.10 $55.35 $54.48 $54.59 $54.10 907,921
2021-12-08 $54.17 $55.55 $54.06 $55.23 $54.73 1,228,506
2021-12-07 $53.80 $54.56 $53.69 $54.17 $53.68 871,966
2021-12-06 $52.91 $54.00 $52.62 $53.40 $52.92 603,119
2021-12-03 $51.98 $52.36 $51.33 $52.17 $51.70 1,104,067
2021-12-02 $50.43 $52.42 $50.31 $52.07 $51.60 963,022
2021-12-01 $52.28 $52.69 $50.16 $50.20 $49.75 893,813
2021-11-30 $52.17 $52.85 $51.73 $51.74 $51.27 1,052,797
2021-11-29 $52.43 $53.12 $52.13 $52.50 $52.03 642,117
2021-11-26 $52.89 $53.41 $51.61 $52.03 $51.56 347,752
2021-11-24 $53.05 $54.00 $53.02 $53.76 $53.28 215,935
2021-11-23 $52.87 $53.55 $52.81 $53.14 $52.66 370,827
2021-11-22 $53.42 $53.46 $52.79 $52.90 $52.42 366,110
2021-11-19 $53.42 $53.63 $52.70 $53.34 $52.86 464,986
2021-11-18 $53.56 $53.67 $53.12 $53.57 $53.09 457,177
2021-11-17 $53.43 $53.44 $52.50 $53.33 $52.85 719,893
2021-11-16 $54.43 $54.69 $53.58 $53.62 $53.14 602,749
2021-11-15 $53.45 $54.78 $53.35 $54.73 $54.24 736,957
2021-11-12 $53.77 $53.98 $53.30 $53.42 $52.94 442,270
2021-11-11 $53.84 $54.38 $53.66 $54.29 $53.33 721,199
2021-11-10 $54.01 $54.33 $53.82 $53.84 $52.89 362,811
2021-11-09 $54.71 $54.89 $54.03 $54.06 $53.11 461,782
2021-11-08 $54.20 $54.60 $53.60 $54.56 $53.60 693,058
2021-11-05 $54.33 $54.76 $53.97 $54.03 $53.08 391,007
2021-11-04 $54.57 $54.59 $53.46 $53.66 $52.71 416,636
2021-11-03 $54.97 $55.15 $54.36 $54.48 $53.52 628,321
2021-11-02 $54.32 $54.97 $54.11 $54.90 $53.93 905,903
2021-11-01 $53.93 $54.30 $52.79 $54.25 $53.29 481,906
2021-10-29 $54.37 $54.50 $53.55 $53.72 $52.77 908,559
2021-10-28 $53.37 $54.44 $53.37 $54.36 $53.40 1,193,332
2021-10-27 $53.04 $54.01 $52.70 $53.22 $52.28 1,369,294
2021-10-26 $50.71 $53.03 $50.43 $52.70 $51.77 1,232,062
2021-10-25 $51.48 $52.21 $51.07 $51.64 $50.73 502,865
2021-10-22 $51.56 $51.70 $51.20 $51.27 $50.37 485,303
2021-10-21 $51.62 $51.65 $51.12 $51.39 $50.48 300,468
2021-10-20 $50.58 $51.64 $50.43 $51.61 $50.70 599,514
2021-10-19 $51.49 $51.53 $50.48 $50.54 $49.65 810,077
2021-10-18 $51.36 $51.86 $51.29 $51.43 $50.52 315,908
2021-10-15 $52.16 $52.40 $51.42 $51.62 $50.71 331,392
2021-10-14 $51.79 $52.08 $51.54 $51.97 $51.05 307,641
2021-10-13 $50.82 $51.48 $50.53 $51.37 $50.46 286,670
2021-10-12 $50.42 $51.32 $50.14 $50.94 $50.04 383,356
2021-10-11 $50.28 $50.52 $50.00 $50.40 $49.51 302,026
2021-10-08 $50.35 $50.43 $49.95 $50.11 $49.23 436,758
2021-10-07 $50.96 $51.13 $50.29 $50.48 $49.59 507,322
2021-10-06 $50.05 $50.94 $48.98 $50.92 $50.02 629,021
2021-10-05 $51.16 $51.27 $50.33 $50.36 $49.47 1,288,014
2021-10-04 $50.02 $51.05 $50.02 $50.92 $50.02 1,009,971
2021-10-01 $48.69 $49.60 $48.11 $49.31 $48.44 1,125,864
2021-09-30 $50.31 $50.31 $48.41 $48.45 $47.60 1,139,280
2021-09-29 $49.88 $50.37 $49.72 $50.00 $49.12 464,604
2021-09-28 $49.34 $49.77 $48.91 $49.58 $48.71 537,974
2021-09-27 $49.91 $50.69 $49.63 $49.63 $48.75 887,332
2021-09-24 $50.06 $50.74 $49.80 $49.81 $48.93 411,672
2021-09-23 $50.09 $50.81 $49.76 $50.14 $49.26 681,455
2021-09-22 $49.27 $49.91 $49.16 $49.43 $48.56 634,103
2021-09-21 $49.23 $49.58 $48.96 $48.97 $48.11 380,715
2021-09-20 $48.25 $49.21 $48.02 $48.97 $48.11 1,022,742
2021-09-17 $49.82 $49.82 $48.65 $48.71 $47.85 1,575,389
2021-09-16 $49.43 $50.08 $49.19 $49.56 $48.69 509,765
2021-09-15 $50.05 $50.21 $49.28 $49.50 $48.63 719,823
2021-09-14 $50.94 $50.94 $49.86 $50.16 $49.28 446,638
2021-09-13 $50.25 $51.01 $50.15 $50.68 $49.79 630,133
2021-09-10 $50.78 $50.78 $49.86 $49.88 $49.00 521,240
2021-09-09 $51.22 $51.22 $50.61 $50.75 $49.86 640,259
2021-09-08 $50.94 $51.44 $50.65 $51.40 $50.49 629,723
2021-09-07 $51.88 $51.94 $50.67 $50.94 $50.04 760,936
2021-09-03 $51.80 $52.09 $51.34 $51.99 $51.07 654,381
2021-09-02 $51.66 $51.94 $51.14 $51.93 $51.01 483,029
2021-09-01 $51.00 $51.45 $50.84 $51.44 $50.53 755,313
2021-08-31 $51.00 $51.14 $50.50 $50.85 $49.95 898,161
2021-08-30 $50.67 $51.04 $50.41 $51.02 $50.12 802,495
2021-08-27 $50.17 $50.86 $49.92 $50.65 $49.76 726,233
2021-08-26 $49.51 $50.05 $49.28 $49.85 $48.97 606,109
2021-08-25 $49.15 $49.88 $48.75 $49.32 $48.45 692,276
2021-08-24 $48.77 $49.10 $48.28 $48.94 $48.08 554,719
2021-08-23 $49.16 $49.33 $48.58 $48.79 $47.93 535,304
2021-08-20 $48.35 $49.34 $48.01 $48.98 $48.12 1,418,555
2021-08-19 $48.61 $48.84 $48.13 $48.44 $47.59 532,753
2021-08-18 $48.40 $49.08 $48.23 $48.75 $47.89 797,581
2021-08-17 $48.30 $48.63 $48.13 $48.51 $47.65 438,238
2021-08-16 $48.78 $49.08 $48.36 $48.54 $47.68 390,940
2021-08-13 $48.50 $48.81 $48.33 $48.74 $47.88 300,918
2021-08-12 $49.08 $49.20 $48.52 $48.93 $47.61 355,660
2021-08-11 $48.61 $48.92 $48.38 $48.83 $47.51 350,612
2021-08-10 $49.01 $49.01 $48.17 $48.27 $46.97 387,928
2021-08-09 $49.56 $49.56 $48.87 $48.98 $47.66 381,884
2021-08-06 $49.81 $50.19 $49.48 $49.70 $48.36 360,065
2021-08-05 $49.45 $49.85 $49.25 $49.76 $48.42 472,060
2021-08-04 $49.35 $49.51 $48.73 $49.00 $47.68 455,270
2021-08-03 $50.24 $50.39 $49.32 $49.55 $48.21 656,357
2021-08-02 $50.45 $50.97 $50.09 $50.15 $48.80 598,286
2021-07-30 $50.24 $51.01 $50.14 $50.31 $48.95 637,720
2021-07-29 $50.20 $50.60 $49.98 $50.13 $48.78 480,768
2021-07-28 $50.86 $50.90 $49.52 $50.08 $48.73 1,241,148
2021-07-27 $50.50 $51.69 $50.21 $50.93 $49.55 1,415,918
2021-07-26 $50.22 $50.64 $49.93 $50.19 $48.83 1,459,237
2021-07-23 $50.01 $50.40 $49.76 $50.32 $48.96 387,764
2021-07-22 $49.86 $49.97 $49.50 $49.91 $48.56 805,246
2021-07-21 $50.56 $51.09 $50.12 $50.22 $48.86 873,792
2021-07-20 $49.06 $51.05 $48.63 $50.56 $49.19 1,427,572
2021-07-19 $49.88 $50.21 $48.70 $48.83 $47.51 936,803
2021-07-16 $50.49 $50.95 $50.26 $50.51 $49.15 833,836
2021-07-15 $49.64 $50.51 $49.52 $50.24 $48.88 699,656
2021-07-14 $49.09 $49.86 $49.04 $49.82 $48.47 713,659
2021-07-13 $49.52 $49.60 $48.89 $49.07 $47.74 648,721
2021-07-12 $49.26 $49.90 $49.06 $49.75 $48.41 703,349
2021-07-09 $48.74 $49.36 $48.50 $49.26 $47.93 948,881
2021-07-08 $48.50 $48.88 $47.96 $48.30 $47.00 675,530
2021-07-07 $48.46 $49.09 $48.33 $48.86 $47.54 827,287
2021-07-06 $47.86 $48.76 $47.42 $48.54 $47.23 752,228
2021-07-02 $47.42 $47.91 $47.32 $47.71 $46.42 616,797
2021-07-01 $46.86 $47.79 $46.81 $47.24 $45.96 2,251,372
2021-06-30 $47.05 $47.45 $46.72 $46.72 $45.46 1,009,117
2021-06-29 $47.53 $47.73 $47.06 $47.16 $45.89 638,268
2021-06-28 $48.38 $48.38 $47.03 $47.50 $46.22 737,672
2021-06-25 $47.70 $48.24 $47.39 $48.20 $46.90 1,412,520
2021-06-24 $48.25 $48.36 $47.63 $47.83 $46.54 633,569
2021-06-23 $48.28 $48.43 $48.11 $48.19 $46.89 884,452
2021-06-22 $48.94 $48.97 $48.05 $48.30 $47.00 966,585
2021-06-21 $48.02 $49.00 $47.82 $48.81 $47.49 558,246
2021-06-18 $47.99 $48.36 $47.75 $47.90 $46.61 1,497,680
2021-06-17 $48.38 $48.50 $47.70 $48.30 $47.00 531,703
2021-06-16 $48.60 $48.89 $48.47 $48.50 $47.19 918,215
2021-06-15 $48.89 $48.98 $48.43 $48.59 $47.28 532,798
2021-06-14 $48.67 $48.90 $48.51 $48.87 $47.55 459,930
2021-06-11 $48.65 $48.85 $48.26 $48.76 $47.44 527,670
2021-06-10 $48.69 $49.07 $48.51 $48.70 $47.38 591,732
2021-06-09 $49.07 $49.07 $48.64 $48.73 $47.41 702,954
2021-06-08 $48.58 $49.21 $48.46 $48.77 $47.45 1,173,124
2021-06-07 $48.32 $48.78 $48.27 $48.53 $47.22 654,402
2021-06-04 $48.50 $48.69 $47.94 $48.25 $46.95 457,766
2021-06-03 $48.66 $48.74 $48.10 $48.39 $47.08 708,540
2021-06-02 $48.85 $48.89 $48.55 $48.77 $47.45 863,058
2021-06-01 $47.22 $48.63 $47.22 $48.62 $47.31 1,233,412
2021-05-28 $47.07 $47.54 $47.05 $47.16 $45.89 875,554
2021-05-27 $47.13 $47.20 $46.20 $46.26 $45.01 782,168
2021-05-26 $46.84 $47.43 $46.60 $46.98 $45.71 635,385
2021-05-25 $45.98 $47.36 $45.75 $46.69 $45.43 1,359,096
2021-05-24 $46.25 $46.52 $45.79 $45.96 $44.72 2,088,193
2021-05-21 $45.92 $46.40 $45.86 $45.99 $44.75 535,732
2021-05-20 $46.29 $46.56 $45.79 $45.92 $44.68 1,084,639
2021-05-19 $46.45 $46.56 $45.76 $45.94 $44.70 757,908
2021-05-18 $46.62 $46.94 $46.31 $46.70 $45.44 653,099
2021-05-17 $46.69 $46.94 $46.35 $46.66 $45.40 754,167
2021-05-14 $46.45 $46.87 $46.22 $46.72 $45.46 809,337
2021-05-13 $45.18 $46.96 $45.06 $46.37 $45.12 1,559,201
2021-05-12 $45.51 $45.89 $45.03 $45.08 $43.86 970,174
2021-05-11 $46.06 $46.08 $45.41 $45.55 $44.32 1,090,825
2021-05-10 $46.29 $47.05 $46.07 $46.43 $45.18 1,046,697
2021-05-07 $45.41 $45.88 $45.23 $45.78 $44.54 617,141
2021-05-06 $45.36 $46.38 $45.22 $45.84 $44.15 916,935
2021-05-05 $45.74 $45.74 $44.98 $45.24 $43.57 984,300
2021-05-04 $45.30 $46.17 $45.30 $45.92 $44.23 807,992
2021-05-03 $45.61 $45.67 $45.06 $45.33 $43.66 789,301
2021-04-30 $44.96 $45.34 $44.82 $45.21 $43.54 627,385
2021-04-29 $45.34 $45.84 $44.93 $45.18 $43.51 532,146
2021-04-28 $44.82 $45.37 $44.71 $44.98 $43.32 702,823
2021-04-27 $45.34 $45.34 $44.68 $44.82 $43.17 905,610
2021-04-26 $45.95 $46.36 $45.60 $45.62 $43.94 818,800
2021-04-23 $45.59 $45.93 $45.22 $45.72 $44.03 554,793
2021-04-22 $45.87 $46.30 $45.19 $45.41 $43.73 516,284
2021-04-21 $45.03 $46.17 $44.68 $45.96 $44.26 1,129,954
2021-04-20 $44.34 $45.33 $43.95 $44.88 $43.22 1,127,562
2021-04-19 $43.92 $44.34 $43.49 $44.30 $42.67 986,167
2021-04-16 $44.18 $44.23 $43.61 $43.81 $42.19 843,001
2021-04-15 $43.37 $43.97 $43.29 $43.93 $42.31 468,434
2021-04-14 $43.55 $43.71 $43.13 $43.20 $41.61 575,867
2021-04-13 $43.43 $43.72 $42.89 $43.70 $42.09 660,266
2021-04-12 $43.23 $43.50 $42.82 $43.50 $41.89 609,510
2021-04-09 $43.50 $43.55 $43.15 $43.32 $41.72 554,772
2021-04-08 $44.07 $44.40 $43.35 $43.44 $41.84 749,786
2021-04-07 $44.16 $44.44 $43.90 $44.20 $42.57 781,095
2021-04-06 $43.99 $44.24 $43.80 $44.10 $42.47 961,675
2021-04-05 $44.23 $44.33 $43.34 $44.06 $42.43 759,440
2021-04-01 $43.43 $44.06 $43.21 $44.05 $42.42 1,098,460
2021-03-31 $43.03 $43.53 $42.41 $43.17 $41.58 1,343,623
2021-03-30 $43.25 $43.52 $43.00 $43.10 $41.51 1,382,076
2021-03-29 $43.73 $44.11 $42.57 $43.16 $41.57 934,708
2021-03-26 $43.64 $44.24 $43.30 $43.82 $42.20 867,343
2021-03-25 $42.17 $43.34 $41.81 $43.27 $41.67 1,088,994
2021-03-24 $42.61 $43.35 $42.40 $42.40 $40.84 785,219
2021-03-23 $42.73 $43.20 $42.40 $42.58 $41.01 639,473
2021-03-22 $41.83 $42.76 $41.64 $42.69 $41.11 961,653
2021-03-19 $43.60 $43.60 $41.92 $42.04 $40.49 1,634,831
2021-03-18 $44.28 $44.40 $43.38 $43.45 $41.85 1,394,684
2021-03-17 $43.90 $44.72 $43.39 $44.52 $42.88 970,257
2021-03-16 $45.04 $45.04 $43.83 $43.94 $42.32 1,192,338
2021-03-15 $44.03 $45.30 $43.62 $44.85 $43.19 1,034,409
2021-03-12 $42.33 $43.76 $42.24 $43.73 $42.12 1,406,611
2021-03-11 $41.81 $42.37 $41.57 $42.11 $40.56 1,573,921
2021-03-10 $42.24 $42.50 $41.15 $41.67 $40.13 2,825,424
2021-03-09 $42.33 $42.71 $41.87 $42.10 $40.55 1,523,808
2021-03-08 $42.18 $43.28 $41.74 $42.32 $40.76 639,109
2021-03-05 $41.19 $41.94 $40.01 $41.85 $40.31 1,561,609
2021-03-04 $42.25 $42.38 $40.75 $40.99 $39.48 1,038,340
2021-03-03 $41.90 $42.28 $41.42 $42.08 $40.53 1,001,248
2021-03-02 $41.41 $42.08 $40.97 $41.90 $40.35 717,630
2021-03-01 $41.78 $42.44 $41.55 $41.56 $40.03 858,927
2021-02-26 $41.38 $42.05 $40.78 $40.96 $39.45 1,355,075
2021-02-25 $42.40 $43.01 $40.91 $41.35 $39.82 1,961,256
2021-02-24 $43.39 $43.49 $42.38 $42.61 $41.04 2,205,598
2021-02-23 $44.24 $45.42 $43.27 $43.39 $41.79 1,434,557
2021-02-22 $42.77 $44.53 $42.55 $44.32 $42.68 850,522
2021-02-19 $42.63 $43.05 $42.13 $42.81 $41.23 1,015,022
2021-02-18 $42.70 $43.03 $42.39 $42.44 $40.87 390,532
2021-02-17 $43.24 $43.24 $42.57 $42.85 $41.27 585,779
2021-02-16 $43.51 $43.70 $42.83 $43.23 $41.63 916,969
2021-02-12 $43.63 $43.95 $43.19 $43.46 $41.86 493,802
2021-02-11 $43.03 $43.85 $42.89 $43.85 $42.23 891,085
2021-02-10 $43.00 $44.16 $42.85 $43.00 $41.41 1,209,542
2021-02-09 $42.76 $43.13 $42.36 $42.76 $41.18 1,006,013
2021-02-08 $43.05 $43.08 $42.47 $42.63 $41.06 434,049
2021-02-05 $42.63 $43.07 $42.26 $42.89 $41.31 486,385
2021-02-04 $42.70 $43.12 $42.26 $42.34 $40.78 1,056,215
2021-02-03 $41.71 $42.75 $41.26 $42.61 $41.04 596,738
2021-02-02 $42.23 $42.44 $41.63 $41.94 $40.39 926,615
2021-02-01 $41.26 $42.09 $40.45 $42.07 $40.52 727,332
2021-01-29 $41.24 $41.90 $40.68 $41.16 $39.64 707,268
2021-01-28 $40.58 $41.79 $40.55 $41.50 $39.97 747,437
2021-01-27 $40.98 $41.25 $40.45 $40.60 $39.10 738,874
2021-01-26 $42.06 $42.33 $41.24 $41.75 $39.75 1,225,651
2021-01-25 $41.50 $42.44 $41.00 $41.80 $39.80 1,044,996
2021-01-22 $42.12 $42.18 $41.21 $41.70 $39.70 1,704,054
2021-01-21 $42.54 $42.66 $41.72 $42.36 $40.33 703,049
2021-01-20 $42.29 $43.08 $42.09 $42.75 $40.70 794,174
2021-01-19 $43.27 $43.27 $42.03 $42.21 $40.19 516,446
2021-01-15 $43.17 $43.59 $42.57 $43.02 $40.96 1,029,002
2021-01-14 $42.50 $43.51 $41.81 $43.10 $41.03 1,324,070
2021-01-13 $41.62 $42.46 $41.62 $42.23 $40.21 371,609
2021-01-12 $41.39 $41.56 $40.71 $41.47 $39.48 887,782
2021-01-11 $41.79 $42.20 $41.23 $41.49 $39.50 298,363
2021-01-08 $42.28 $42.79 $41.79 $42.14 $40.12 588,553
2021-01-07 $41.85 $42.49 $41.20 $42.21 $40.19 825,402
2021-01-06 $41.15 $42.16 $41.09 $41.88 $39.87 1,167,267
2021-01-05 $41.11 $41.71 $41.06 $41.10 $39.13 882,542
2021-01-04 $42.96 $42.99 $41.06 $41.06 $39.09 901,463
2020-12-31 $42.06 $43.06 $41.74 $42.77 $40.72 570,967
2020-12-30 $42.26 $42.70 $42.02 $42.15 $40.13 456,397
2020-12-29 $42.90 $43.11 $41.92 $42.17 $40.15 630,429
2020-12-28 $43.67 $43.80 $42.68 $42.83 $40.78 802,828
2020-12-24 $42.57 $43.58 $42.09 $43.50 $41.42 279,877
2020-12-23 $43.87 $44.02 $42.29 $42.44 $40.41 525,528
2020-12-22 $42.46 $43.66 $42.19 $43.60 $41.51 789,622
2020-12-21 $40.99 $42.24 $40.62 $42.18 $40.16 561,542
2020-12-18 $43.92 $44.31 $41.90 $42.19 $40.17 1,331,698
2020-12-17 $43.39 $43.57 $42.82 $43.57 $41.48 623,827
2020-12-16 $44.00 $44.10 $42.90 $43.20 $41.13 763,634
2020-12-15 $43.19 $43.82 $42.59 $43.75 $41.65 741,659
2020-12-14 $43.03 $43.71 $42.38 $42.79 $40.74 1,177,896
2020-12-11 $42.20 $43.20 $42.20 $43.00 $40.94 849,955
2020-12-10 $42.55 $42.76 $42.20 $42.55 $40.51 959,465
2020-12-09 $43.03 $43.22 $42.18 $42.96 $40.90 799,193
2020-12-08 $43.26 $43.48 $42.94 $43.01 $40.95 1,018,111
2020-12-07 $42.62 $43.45 $42.40 $43.37 $41.29 1,806,115
2020-12-04 $42.05 $42.76 $41.69 $42.64 $40.60 1,193,287
2020-12-03 $40.66 $41.80 $40.51 $41.62 $39.63 1,327,677
2020-12-02 $40.16 $40.64 $39.82 $40.49 $38.55 721,912
2020-12-01 $40.40 $40.66 $40.10 $40.31 $38.38 639,518
2020-11-30 $40.24 $40.59 $39.75 $39.80 $37.89 948,101
2020-11-27 $41.07 $41.20 $40.44 $40.49 $38.55 178,133
2020-11-25 $41.33 $41.33 $40.53 $41.04 $39.07 921,005
2020-11-24 $41.49 $42.00 $41.03 $41.12 $39.15 832,810
2020-11-23 $40.80 $41.27 $40.53 $40.81 $38.85 534,490
2020-11-20 $40.40 $40.81 $40.22 $40.50 $38.56 559,039
2020-11-19 $40.30 $40.86 $39.80 $40.38 $38.44 847,787
2020-11-18 $41.77 $42.22 $40.59 $40.61 $38.66 626,270
2020-11-17 $41.13 $41.99 $40.64 $41.69 $39.69 825,121
2020-11-16 $42.02 $42.48 $40.82 $41.51 $39.52 1,047,213
2020-11-13 $40.29 $40.72 $40.14 $40.70 $38.75 1,671,974
2020-11-12 $40.86 $41.13 $40.02 $40.45 $38.07 628,191
2020-11-11 $41.04 $41.38 $40.35 $41.03 $38.62 1,542,908
2020-11-10 $39.94 $41.20 $39.74 $40.93 $38.52 1,937,153
2020-11-09 $42.83 $46.06 $39.89 $40.02 $37.67 2,692,308
2020-11-06 $38.99 $39.58 $38.60 $39.06 $36.76 1,189,045
2020-11-05 $38.32 $38.86 $37.80 $38.76 $36.48 1,222,901
2020-11-04 $38.80 $39.12 $37.97 $38.10 $35.86 798,405
2020-11-03 $38.53 $39.03 $37.44 $38.75 $36.47 1,293,795
2020-11-02 $37.79 $38.45 $37.33 $38.03 $35.79 1,635,719
2020-10-30 $37.06 $37.46 $36.76 $37.46 $35.26 834,681
2020-10-29 $35.83 $37.61 $35.62 $37.26 $35.07 791,395
2020-10-28 $36.85 $38.17 $35.71 $35.95 $33.84 1,962,824
2020-10-27 $37.14 $38.02 $37.05 $37.58 $35.37 1,116,781
2020-10-26 $37.35 $37.35 $36.51 $37.05 $34.87 1,369,707
2020-10-23 $37.47 $37.85 $37.07 $37.76 $35.54 586,252
2020-10-22 $36.91 $37.76 $36.75 $37.29 $35.10 1,536,417
2020-10-21 $36.21 $37.04 $35.87 $36.95 $34.78 1,161,336
2020-10-20 $36.16 $36.67 $35.96 $36.37 $34.23 1,090,909
2020-10-19 $36.63 $36.65 $35.75 $35.80 $33.70 872,946
2020-10-16 $36.62 $36.92 $36.01 $36.42 $34.28 675,703
2020-10-15 $36.30 $37.22 $36.28 $36.81 $34.65 703,203
2020-10-14 $37.21 $37.25 $36.58 $36.59 $34.44 754,278
2020-10-13 $36.97 $37.33 $36.45 $37.24 $35.05 1,606,939
2020-10-12 $37.00 $37.41 $36.61 $37.33 $35.14 1,047,133
2020-10-09 $37.50 $37.69 $36.93 $37.07 $34.89 595,923
2020-10-08 $36.74 $37.48 $36.74 $37.34 $35.14 564,648
2020-10-07 $36.75 $37.12 $36.06 $36.62 $34.47 1,200,322
2020-10-06 $37.26 $37.45 $36.26 $36.43 $34.29 1,285,484
2020-10-05 $37.48 $38.50 $36.76 $37.15 $34.97 913,353
2020-10-02 $35.98 $37.88 $35.75 $37.76 $35.54 845,472
2020-10-01 $34.94 $36.72 $34.94 $36.67 $34.51 952,842
2020-09-30 $34.95 $35.23 $34.51 $34.92 $32.87 2,131,142
2020-09-29 $34.91 $35.04 $34.19 $34.71 $32.67 808,845
2020-09-28 $34.70 $35.37 $34.70 $35.04 $32.98 1,104,401
2020-09-25 $33.24 $33.90 $33.00 $33.89 $31.90 1,180,493
2020-09-24 $33.06 $34.11 $32.85 $33.53 $31.56 799,788
2020-09-23 $34.92 $35.22 $33.05 $33.07 $31.13 845,270
2020-09-22 $34.36 $35.56 $34.36 $35.03 $32.97 1,348,315
2020-09-21 $35.05 $35.17 $33.86 $34.40 $32.38 1,626,102
2020-09-18 $36.99 $37.15 $36.25 $36.32 $34.18 1,745,218
2020-09-17 $36.97 $37.55 $36.69 $37.03 $34.85 989,947
2020-09-16 $36.88 $37.78 $36.51 $37.50 $35.30 826,678
2020-09-15 $36.45 $37.16 $36.20 $36.67 $34.51 661,916
2020-09-14 $34.92 $36.54 $34.58 $36.45 $34.31 1,139,823
2020-09-11 $35.11 $35.11 $34.51 $34.59 $32.56 686,752
2020-09-10 $35.92 $36.13 $35.00 $35.01 $32.95 639,113
2020-09-09 $35.86 $36.61 $35.72 $35.96 $33.85 1,231,883
2020-09-08 $35.54 $36.00 $35.26 $35.74 $33.64 1,292,267
2020-09-04 $35.56 $35.89 $34.85 $35.82 $33.71 945,794
2020-09-03 $35.15 $36.06 $35.04 $35.43 $33.35 1,053,845
2020-09-02 $33.87 $35.05 $33.48 $35.00 $32.94 998,903
2020-09-01 $33.59 $34.10 $33.04 $33.84 $31.85 820,147
2020-08-31 $34.05 $34.31 $33.83 $33.90 $31.91 965,188
2020-08-28 $34.18 $34.40 $33.51 $34.25 $32.24 885,425
2020-08-27 $32.77 $34.04 $32.77 $33.89 $31.90 868,438
2020-08-26 $33.55 $33.55 $32.45 $32.60 $30.68 887,067
2020-08-25 $33.18 $33.86 $33.11 $33.67 $31.69 892,235
2020-08-24 $32.53 $33.37 $32.24 $33.31 $31.35 664,961
2020-08-21 $32.20 $32.55 $32.08 $32.53 $30.62 1,843,048
2020-08-20 $31.07 $32.40 $31.07 $32.10 $30.21 2,337,641
2020-08-19 $32.46 $32.46 $31.15 $31.30 $29.46 2,381,288
2020-08-18 $34.06 $34.06 $31.77 $32.49 $30.58 2,438,261
2020-08-17 $33.99 $34.20 $33.46 $34.08 $32.08 662,058
2020-08-14 $33.81 $34.52 $33.81 $33.89 $31.90 792,478
2020-08-13 $34.83 $35.66 $33.87 $33.92 $31.93 1,103,548
2020-08-12 $34.98 $35.26 $34.55 $34.75 $32.71 655,452
2020-08-11 $35.62 $36.03 $34.36 $34.66 $32.62 1,116,755
2020-08-10 $35.11 $35.81 $34.86 $35.05 $32.99 696,765
2020-08-07 $34.37 $34.99 $34.27 $34.87 $32.82 611,677
2020-08-06 $35.09 $35.35 $34.83 $35.05 $32.55 565,991
2020-08-05 $35.78 $35.80 $34.76 $35.26 $32.75 682,454
2020-08-04 $34.87 $35.63 $34.67 $35.45 $32.92 795,233
2020-08-03 $35.45 $35.45 $34.64 $34.97 $32.48 523,940
2020-07-31 $36.04 $36.04 $34.87 $35.64 $33.10 605,287
2020-07-30 $35.47 $36.20 $35.03 $36.10 $33.53 660,304
2020-07-29 $36.07 $36.41 $35.36 $36.10 $33.53 710,652
2020-07-28 $35.00 $36.02 $34.69 $35.83 $33.27 1,156,815
2020-07-27 $34.06 $35.35 $33.70 $35.17 $32.66 1,247,513
2020-07-24 $34.36 $34.77 $33.99 $34.38 $31.93 1,005,148
2020-07-23 $34.50 $34.90 $34.15 $34.31 $31.86 1,225,044
2020-07-22 $33.25 $35.26 $33.14 $34.75 $32.27 1,315,347
2020-07-21 $32.07 $34.55 $32.07 $33.40 $31.02 1,901,049
2020-07-20 $33.94 $33.94 $32.90 $33.62 $31.22 969,687
2020-07-17 $33.74 $34.43 $33.55 $34.18 $31.74 1,128,604
2020-07-16 $34.21 $34.35 $33.57 $33.71 $31.31 750,642
2020-07-15 $34.35 $35.02 $34.02 $34.51 $32.05 1,147,535
2020-07-14 $33.01 $33.78 $32.94 $33.53 $31.14 835,968
2020-07-13 $32.63 $34.14 $32.32 $33.00 $30.65 1,038,731
2020-07-10 $32.31 $33.14 $32.10 $32.49 $30.17 1,135,922
2020-07-09 $32.10 $32.59 $31.25 $32.31 $30.01 1,179,539
2020-07-08 $32.99 $33.03 $31.80 $32.22 $29.92 2,191,911
2020-07-07 $33.50 $33.85 $32.78 $32.94 $30.59 2,027,024
2020-07-06 $37.10 $37.10 $33.95 $34.10 $31.67 1,676,468
2020-07-02 $37.07 $37.49 $35.87 $36.06 $33.49 711,236
2020-07-01 $35.00 $36.57 $34.90 $36.40 $33.80 1,094,561
2020-06-30 $34.36 $35.51 $34.27 $34.96 $32.47 1,533,731
2020-06-29 $35.14 $35.18 $34.21 $34.46 $32.00 1,137,782
2020-06-26 $34.98 $35.41 $34.30 $34.70 $32.23 1,580,992
2020-06-25 $34.63 $35.45 $34.39 $35.40 $32.88 1,144,411
2020-06-24 $36.00 $36.22 $34.32 $34.97 $32.48 1,310,081
2020-06-23 $36.93 $36.93 $36.00 $36.36 $33.77 1,409,772
2020-06-22 $36.43 $37.10 $35.74 $36.40 $33.80 1,110,760
2020-06-19 $37.70 $37.93 $36.52 $36.63 $34.02 4,818,304
2020-06-18 $36.31 $37.40 $35.95 $37.14 $34.49 1,471,080
2020-06-17 $38.09 $38.09 $36.56 $36.82 $34.19 1,244,219
2020-06-16 $37.78 $38.12 $36.85 $37.79 $35.10 2,029,715
2020-06-15 $34.90 $36.53 $34.75 $35.99 $33.42 1,853,161
2020-06-12 $37.22 $37.57 $35.51 $36.25 $33.66 3,750,557
2020-06-11 $35.59 $36.22 $34.63 $35.41 $32.88 1,388,046
2020-06-10 $39.46 $39.61 $37.58 $37.77 $35.08 1,376,143
2020-06-09 $38.99 $40.09 $38.13 $39.66 $36.83 1,273,808
2020-06-08 $40.04 $40.85 $39.44 $40.13 $37.27 1,391,146
2020-06-05 $39.08 $40.45 $39.05 $39.21 $36.41 2,252,740
2020-06-04 $37.43 $38.14 $36.48 $37.79 $35.10 1,495,561
2020-06-03 $35.98 $38.88 $35.98 $37.69 $35.00 3,184,196
2020-06-02 $34.65 $35.54 $34.43 $35.40 $32.88 2,601,004
2020-06-01 $32.30 $34.64 $32.30 $34.10 $31.67 1,429,625
2020-05-29 $33.13 $33.14 $32.17 $32.30 $30.00 1,594,150
2020-05-28 $35.05 $35.07 $33.04 $33.43 $31.05 953,088
2020-05-27 $35.00 $35.28 $34.21 $34.61 $32.14 1,839,756
2020-05-26 $33.02 $34.30 $33.02 $33.97 $31.55 1,404,396
2020-05-22 $31.79 $32.30 $30.87 $31.45 $29.21 845,696
2020-05-21 $31.15 $32.43 $31.15 $31.99 $29.71 1,444,530
2020-05-20 $30.69 $31.38 $30.60 $31.30 $29.07 1,198,754
2020-05-19 $29.81 $30.81 $29.60 $30.28 $28.12 1,935,543
2020-05-18 $30.00 $30.69 $29.72 $29.84 $27.71 1,767,928
2020-05-15 $27.65 $28.57 $27.03 $28.47 $26.44 3,048,491
2020-05-14 $26.38 $27.80 $25.43 $27.51 $25.55 3,134,489
2020-05-13 $29.06 $29.38 $26.52 $26.80 $24.89 3,793,080
2020-05-12 $30.57 $30.57 $29.64 $29.84 $27.71 3,772,917
2020-05-11 $30.61 $31.50 $30.23 $30.59 $28.41 1,855,503
2020-05-08 $31.09 $31.60 $30.83 $31.00 $28.79 1,287,725
2020-05-07 $30.94 $31.84 $30.78 $31.09 $28.44 3,233,569
2020-05-06 $31.75 $32.15 $30.26 $30.55 $27.95 2,089,295
2020-05-05 $32.82 $33.44 $31.88 $31.92 $29.20 858,187
2020-05-04 $31.96 $32.56 $31.35 $32.37 $29.61 999,064
2020-05-01 $34.08 $34.12 $32.02 $32.76 $29.97 1,208,561
2020-04-30 $35.64 $35.89 $34.83 $35.29 $32.28 1,287,920
2020-04-29 $35.41 $36.20 $34.87 $35.94 $32.88 1,223,715
2020-04-28 $33.86 $34.91 $33.52 $34.34 $31.41 1,972,800
2020-04-27 $30.15 $32.75 $30.10 $32.63 $29.85 1,768,971
2020-04-24 $30.23 $30.61 $29.46 $29.88 $27.33 1,695,528
2020-04-23 $31.24 $31.37 $28.84 $30.01 $27.45 2,496,315
2020-04-22 $30.90 $31.43 $30.48 $31.10 $28.45 1,289,199
2020-04-21 $30.91 $31.91 $29.86 $30.30 $27.72 1,783,689
2020-04-20 $32.95 $33.58 $31.65 $31.70 $29.00 1,363,316
2020-04-17 $33.89 $34.29 $33.48 $33.67 $30.80 1,488,159
2020-04-16 $33.46 $33.99 $32.59 $32.71 $29.92 1,837,841
2020-04-15 $33.97 $34.52 $33.17 $33.68 $30.81 1,247,621
2020-04-14 $35.00 $35.57 $34.42 $35.38 $32.37 1,263,494
2020-04-13 $34.00 $34.60 $32.44 $34.17 $31.26 1,466,494
2020-04-09 $32.99 $34.96 $32.99 $34.05 $31.15 2,841,414
2020-04-08 $29.07 $32.17 $28.41 $32.06 $29.33 1,102,010
2020-04-07 $29.41 $30.74 $28.44 $28.72 $26.27 1,624,543
2020-04-06 $27.29 $28.60 $26.89 $27.89 $25.51 1,752,768
2020-04-03 $26.07 $26.51 $24.86 $25.88 $23.68 1,576,681
2020-04-02 $25.11 $26.67 $25.01 $26.24 $24.00 1,611,181
2020-04-01 $26.24 $26.52 $24.34 $25.27 $23.12 2,453,106
2020-03-31 $29.29 $29.50 $26.94 $27.75 $25.39 2,874,787
2020-03-30 $30.12 $30.16 $27.89 $29.41 $26.90 1,455,648
2020-03-27 $28.72 $31.07 $28.60 $30.18 $27.61 2,703,905
2020-03-26 $28.51 $31.28 $28.08 $29.84 $27.30 2,631,269
2020-03-25 $24.36 $30.11 $24.08 $28.30 $25.89 2,058,639
2020-03-24 $22.02 $24.67 $21.39 $24.46 $22.38 2,047,942
2020-03-23 $22.97 $22.99 $20.13 $20.76 $18.99 2,310,395
2020-03-20 $24.16 $26.21 $22.85 $23.08 $21.11 2,450,293
2020-03-19 $22.92 $25.27 $21.18 $24.07 $22.02 2,691,139
2020-03-18 $26.00 $26.77 $21.64 $22.81 $20.87 1,951,764
2020-03-17 $26.44 $30.07 $24.99 $27.33 $25.00 3,058,796
2020-03-16 $33.79 $34.04 $24.74 $25.83 $23.63 2,601,174
2020-03-13 $36.48 $37.95 $34.82 $37.83 $34.61 2,333,114
2020-03-12 $35.48 $37.69 $34.50 $34.84 $31.87 2,698,698
2020-03-11 $39.87 $39.87 $37.07 $37.81 $34.59 2,481,474
2020-03-10 $42.77 $42.77 $38.33 $40.70 $37.23 3,936,763
2020-03-09 $43.15 $43.62 $41.87 $42.08 $38.50 1,382,376
2020-03-06 $44.17 $45.36 $43.51 $45.20 $41.35 1,165,058
2020-03-05 $45.14 $46.07 $44.42 $45.07 $41.23 1,251,112
2020-03-04 $44.41 $45.83 $44.41 $45.77 $41.87 1,282,673
2020-03-03 $44.10 $45.25 $43.44 $43.78 $40.05 1,302,702
2020-03-02 $43.70 $44.32 $43.05 $44.02 $40.27 1,282,167
2020-02-28 $44.31 $44.31 $42.51 $43.44 $39.74 1,569,175
2020-02-27 $47.35 $47.76 $45.11 $45.12 $41.28 1,046,154
2020-02-26 $48.03 $48.36 $47.70 $47.86 $43.78 941,568
2020-02-25 $48.85 $49.02 $47.66 $48.00 $43.91 922,364
2020-02-24 $48.05 $48.93 $47.93 $48.75 $44.60 839,232
2020-02-21 $48.33 $48.93 $48.33 $48.49 $44.36 448,259
2020-02-20 $47.55 $48.43 $47.54 $48.40 $44.28 631,236
2020-02-19 $48.00 $48.39 $47.34 $47.64 $43.58 822,143
2020-02-18 $48.00 $48.15 $47.71 $48.09 $43.99 491,097
2020-02-14 $47.64 $47.96 $47.59 $47.96 $43.87 377,292
2020-02-13 $47.05 $47.69 $47.05 $47.49 $43.44 597,467
2020-02-12 $47.03 $47.34 $46.79 $47.11 $43.10 463,547
2020-02-11 $46.87 $47.22 $46.73 $47.01 $43.01 488,442
2020-02-10 $46.41 $46.94 $46.24 $46.88 $42.89 792,643
2020-02-07 $46.34 $46.42 $45.92 $46.07 $42.15 412,696
2020-02-06 $45.98 $46.44 $45.91 $46.17 $42.24 485,347
2020-02-05 $45.89 $46.16 $45.76 $45.83 $41.93 455,322
2020-02-04 $45.70 $46.16 $45.68 $45.85 $41.94 385,856
2020-02-03 $45.92 $46.45 $45.61 $45.70 $41.81 494,117
2020-01-31 $46.23 $46.32 $45.69 $45.87 $41.96 1,261,833
2020-01-30 $45.66 $46.26 $45.54 $46.20 $42.26 1,091,055
2020-01-29 $46.24 $46.30 $45.74 $45.76 $41.86 593,476
2020-01-28 $46.86 $47.09 $46.61 $46.68 $42.27 569,429
2020-01-27 $46.71 $47.05 $46.55 $46.78 $42.36 537,165
2020-01-24 $47.19 $47.25 $46.69 $46.90 $42.47 449,777
2020-01-23 $46.45 $47.20 $46.32 $47.14 $42.69 484,080
2020-01-22 $46.64 $46.90 $46.27 $46.37 $41.99 594,993
2020-01-21 $46.49 $46.66 $46.37 $46.51 $42.12 1,055,024
2020-01-17 $46.43 $46.57 $46.29 $46.33 $41.95 869,990
2020-01-16 $46.21 $46.46 $46.02 $46.38 $42.00 713,570
2020-01-15 $46.09 $46.39 $45.94 $46.14 $41.78 700,674
2020-01-14 $45.92 $46.01 $45.56 $45.98 $41.64 508,929
2020-01-13 $45.74 $46.11 $45.59 $45.95 $41.61 586,785
2020-01-10 $45.08 $45.88 $45.04 $45.75 $41.43 847,771
2020-01-09 $45.00 $45.19 $44.82 $45.07 $40.81 565,753
2020-01-08 $45.15 $45.41 $44.83 $45.04 $40.78 564,319
2020-01-07 $46.03 $46.22 $44.82 $45.15 $40.88 613,331
2020-01-06 $46.32 $46.66 $46.07 $46.14 $41.78 629,129
2020-01-03 $45.90 $46.61 $45.87 $46.40 $42.02 582,493
2020-01-02 $47.03 $47.10 $45.92 $46.09 $41.74 376,308
2019-12-31 $46.64 $47.11 $46.64 $47.03 $42.59 573,743
2019-12-30 $46.43 $46.79 $46.40 $46.64 $42.23 395,655
2019-12-27 $46.49 $46.67 $46.35 $46.60 $42.20 260,829
2019-12-26 $46.11 $46.44 $46.09 $46.30 $41.93 156,871
2019-12-24 $46.02 $46.34 $45.92 $46.05 $41.70 168,477
2019-12-23 $46.33 $46.33 $45.87 $45.94 $41.60 537,868
2019-12-20 $46.16 $46.41 $45.92 $46.20 $41.83 2,884,770
2019-12-19 $46.04 $46.08 $45.82 $46.08 $41.73 920,270
2019-12-18 $45.55 $46.45 $45.40 $46.11 $41.75 739,981
2019-12-17 $46.34 $46.34 $45.45 $45.51 $41.21 797,484
2019-12-16 $45.95 $46.29 $45.62 $46.24 $41.87 741,473
2019-12-13 $45.80 $46.16 $45.28 $46.01 $41.66 859,866
2019-12-12 $46.68 $46.90 $45.57 $45.78 $41.45 901,473
2019-12-11 $48.05 $48.08 $46.64 $46.73 $42.31 542,298
2019-12-10 $48.42 $48.42 $47.92 $47.98 $43.45 505,575
2019-12-09 $48.31 $48.39 $47.85 $48.31 $43.75 451,457
2019-12-06 $48.16 $48.48 $48.02 $48.21 $43.66 563,802
2019-12-05 $47.94 $48.18 $47.71 $48.16 $43.61 373,313
2019-12-04 $47.84 $48.61 $47.84 $48.05 $43.51 636,968
2019-12-03 $47.60 $48.16 $47.51 $48.03 $43.49 566,055
2019-12-02 $47.92 $48.10 $47.37 $47.51 $43.02 1,164,437
2019-11-29 $48.14 $48.48 $47.94 $48.04 $43.50 450,206
2019-11-27 $47.95 $48.01 $47.51 $48.00 $43.46 609,796
2019-11-26 $47.15 $48.03 $47.10 $48.03 $43.49 876,945
2019-11-25 $46.69 $47.22 $46.62 $47.04 $42.60 872,250
2019-11-22 $46.17 $46.82 $45.90 $46.68 $42.27 727,089
2019-11-21 $46.77 $47.04 $46.08 $46.17 $41.81 639,980
2019-11-20 $47.50 $47.52 $46.91 $46.95 $42.51 574,659
2019-11-19 $47.59 $47.66 $47.31 $47.44 $42.96 681,847
2019-11-18 $47.07 $47.70 $47.07 $47.46 $42.98 371,805
2019-11-15 $46.84 $47.16 $46.70 $47.07 $42.62 344,872
2019-11-14 $46.68 $47.11 $46.57 $46.81 $42.39 426,684
2019-11-13 $46.35 $46.94 $46.35 $46.54 $42.14 468,505
2019-11-12 $47.00 $47.29 $46.22 $46.33 $41.95 758,774
2019-11-11 $47.22 $47.33 $46.64 $46.96 $42.52 424,957
2019-11-08 $47.23 $47.49 $46.92 $47.11 $42.66 705,542
2019-11-07 $47.81 $47.86 $46.73 $47.22 $42.76 733,640
2019-11-06 $48.86 $48.93 $48.29 $48.29 $43.30 516,197
2019-11-05 $49.50 $49.50 $48.62 $48.65 $43.62 597,402
2019-11-04 $49.99 $50.00 $49.50 $49.69 $44.55 552,001
2019-11-01 $50.00 $50.29 $49.57 $50.00 $44.83 502,725
2019-10-31 $49.98 $50.24 $49.74 $49.98 $44.81 717,913
2019-10-30 $49.42 $50.04 $49.42 $49.80 $44.65 484,684
2019-10-29 $49.98 $49.98 $49.27 $49.50 $44.38 463,831
2019-10-28 $50.24 $50.33 $49.81 $49.88 $44.72 490,581
2019-10-25 $50.15 $50.38 $49.85 $50.29 $45.09 311,548
2019-10-24 $50.36 $50.54 $49.88 $50.20 $45.01 514,294
2019-10-23 $50.82 $50.82 $49.87 $50.25 $45.05 747,245
2019-10-22 $49.63 $50.94 $49.16 $50.73 $45.48 893,976
2019-10-21 $49.09 $49.71 $48.93 $49.57 $44.44 555,837
2019-10-18 $48.74 $49.22 $48.59 $49.17 $44.09 377,547
2019-10-17 $48.17 $48.87 $48.00 $48.76 $43.72 644,810
2019-10-16 $47.89 $48.31 $47.62 $48.24 $43.25 579,728
2019-10-15 $48.15 $48.29 $47.00 $47.83 $42.88 780,604
2019-10-14 $48.72 $48.72 $47.98 $48.26 $43.27 299,315
2019-10-11 $48.91 $49.18 $48.57 $48.61 $43.58 681,983
2019-10-10 $48.61 $48.92 $48.40 $48.80 $43.75 455,760
2019-10-09 $48.92 $48.94 $48.35 $48.66 $43.63 708,877
2019-10-08 $48.77 $49.02 $48.29 $48.65 $43.62 588,143
2019-10-07 $48.62 $49.26 $48.60 $48.77 $43.73 647,899
2019-10-04 $48.61 $48.91 $48.49 $48.85 $43.80 629,522
2019-10-03 $47.67 $48.67 $47.57 $48.47 $43.46 903,256
2019-10-02 $47.59 $47.98 $47.55 $47.78 $42.84 435,077
2019-10-01 $48.00 $48.16 $47.41 $47.59 $42.67 413,910
2019-09-30 $47.85 $48.35 $47.85 $48.08 $43.11 450,935
2019-09-27 $48.05 $48.16 $47.69 $47.93 $42.97 567,933
2019-09-26 $48.02 $48.18 $47.84 $48.03 $43.06 393,462
2019-09-25 $47.47 $47.96 $47.47 $47.81 $42.87 545,257
2019-09-24 $47.35 $47.70 $47.10 $47.54 $42.62 497,451
2019-09-23 $47.06 $47.50 $47.01 $47.21 $42.33 289,104
2019-09-20 $47.18 $47.61 $47.08 $47.14 $42.27 1,832,150
2019-09-19 $47.07 $47.33 $46.86 $46.94 $42.09 435,103
2019-09-18 $47.59 $47.77 $46.45 $46.90 $42.05 719,025
2019-09-17 $47.01 $47.50 $46.79 $47.26 $42.37 615,473
2019-09-16 $47.32 $47.48 $46.75 $46.91 $42.06 751,206
2019-09-13 $47.20 $47.43 $47.04 $47.30 $42.41 1,136,443
2019-09-12 $47.35 $47.49 $46.82 $47.29 $42.40 611,457
2019-09-11 $46.32 $46.94 $45.93 $46.93 $42.08 811,170
2019-09-10 $47.34 $47.34 $45.58 $46.47 $41.66 595,292
2019-09-09 $47.31 $47.48 $47.06 $47.47 $42.56 558,635
2019-09-06 $47.31 $47.49 $47.05 $47.36 $42.46 535,537
2019-09-05 $47.32 $47.42 $46.80 $47.18 $42.30 563,775
2019-09-04 $46.93 $47.43 $46.81 $47.38 $42.48 745,468
2019-09-03 $46.54 $47.09 $46.39 $46.70 $41.87 740,454
2019-08-30 $46.59 $46.77 $46.33 $46.48 $41.67 604,171
2019-08-29 $46.27 $46.66 $46.13 $46.53 $41.72 571,155
2019-08-28 $46.03 $46.32 $45.95 $46.16 $41.39 519,767
2019-08-27 $46.84 $47.15 $45.98 $46.04 $41.28 612,622
2019-08-26 $46.85 $47.09 $46.25 $46.63 $41.81 514,458
2019-08-23 $47.33 $47.65 $46.43 $46.56 $41.75 403,880
2019-08-22 $46.94 $47.47 $46.76 $47.41 $42.51 983,496
2019-08-21 $46.81 $47.24 $46.57 $46.89 $42.04 749,075
2019-08-20 $47.39 $47.40 $46.71 $46.74 $41.91 377,457
2019-08-19 $47.27 $47.61 $47.05 $47.25 $42.36 527,403
2019-08-16 $46.95 $47.51 $46.95 $47.19 $42.31 520,251
2019-08-15 $46.69 $47.19 $46.59 $46.89 $42.04 786,171
2019-08-14 $46.68 $47.06 $46.38 $46.49 $41.68 1,138,973
2019-08-13 $46.76 $46.92 $46.28 $46.81 $41.97 440,906
2019-08-12 $46.77 $47.21 $46.69 $46.77 $41.93 483,036
2019-08-09 $46.89 $47.24 $46.38 $46.75 $41.92 628,143
2019-08-08 $46.61 $47.46 $46.30 $47.43 $42.10 867,020
2019-08-07 $46.10 $47.03 $45.45 $46.55 $41.32 750,690
2019-08-06 $45.92 $46.57 $45.66 $46.18 $40.99 453,286
2019-08-05 $46.76 $46.89 $45.30 $46.00 $40.83 517,698
2019-08-02 $46.38 $46.96 $46.25 $46.81 $41.55 902,618
2019-08-01 $46.75 $46.82 $46.03 $46.40 $41.19 654,634
2019-07-31 $46.92 $47.30 $46.47 $46.75 $41.50 685,721
2019-07-30 $46.75 $47.31 $46.34 $46.65 $41.41 557,785
2019-07-29 $46.98 $47.33 $46.67 $46.80 $41.54 458,173
2019-07-26 $46.35 $47.08 $46.26 $46.74 $41.49 843,031
2019-07-25 $46.89 $47.07 $46.29 $46.35 $41.14 833,802
2019-07-24 $47.45 $47.73 $46.86 $46.96 $41.68 896,577
2019-07-23 $47.99 $48.15 $46.67 $47.44 $42.11 1,343,665
2019-07-22 $47.83 $48.17 $47.50 $48.08 $42.68 636,222
2019-07-19 $48.49 $48.63 $47.66 $47.78 $42.41 829,714
2019-07-18 $48.59 $48.83 $48.29 $48.45 $43.01 758,312
2019-07-17 $48.88 $49.06 $48.22 $48.64 $43.18 321,610
2019-07-16 $48.70 $48.82 $48.47 $48.68 $43.21 620,811
2019-07-15 $48.87 $49.18 $48.65 $48.82 $43.34 467,794
2019-07-12 $48.71 $48.92 $48.51 $48.83 $43.34 417,026
2019-07-11 $49.11 $49.25 $48.36 $48.75 $43.27 488,605
2019-07-10 $49.06 $49.33 $48.71 $49.11 $43.59 748,626
2019-07-09 $48.40 $48.92 $48.15 $48.83 $43.34 567,030
2019-07-08 $47.72 $48.52 $47.70 $48.32 $42.89 663,086
2019-07-05 $47.46 $47.73 $46.77 $47.60 $42.25 324,388
2019-07-03 $47.33 $47.81 $47.33 $47.76 $42.40 201,356
2019-07-02 $46.73 $47.30 $46.67 $47.21 $41.91 831,337
2019-07-01 $46.56 $46.69 $45.64 $46.63 $41.39 626,878
2019-06-28 $45.98 $46.71 $45.91 $46.16 $40.97 1,155,508
2019-06-27 $45.43 $46.11 $45.38 $45.98 $40.82 695,640
2019-06-26 $46.06 $46.06 $45.06 $45.21 $40.13 591,227
2019-06-25 $46.65 $46.92 $46.12 $46.14 $40.96 475,230
2019-06-24 $47.05 $47.05 $46.44 $46.51 $41.29 315,607
2019-06-21 $47.11 $47.31 $46.35 $46.78 $41.53 1,305,246
2019-06-20 $47.36 $47.62 $47.22 $47.34 $42.02 679,477
2019-06-19 $46.87 $47.46 $46.58 $47.33 $42.01 505,606
2019-06-18 $47.58 $47.80 $46.75 $47.04 $41.76 343,058
2019-06-17 $47.15 $47.55 $47.15 $47.41 $42.08 391,380
2019-06-14 $47.43 $47.58 $47.00 $47.00 $41.72 715,974
2019-06-13 $47.16 $47.46 $47.03 $47.45 $42.12 571,345
2019-06-12 $46.97 $47.29 $46.76 $47.16 $41.86 365,939
2019-06-11 $46.86 $46.99 $46.47 $46.95 $41.68 409,605
2019-06-10 $47.18 $47.18 $46.39 $46.81 $41.55 407,427
2019-06-07 $47.28 $47.51 $47.05 $47.17 $41.87 360,758
2019-06-06 $47.00 $47.19 $46.61 $47.02 $41.74 370,987
2019-06-05 $46.36 $46.99 $46.15 $46.97 $41.69 593,131
2019-06-04 $46.21 $46.40 $45.44 $46.17 $40.98 552,235
2019-06-03 $46.51 $46.87 $45.85 $46.41 $41.20 695,819
2019-05-31 $45.72 $46.60 $45.58 $46.32 $41.12 751,772
2019-05-30 $45.71 $46.22 $45.71 $45.86 $40.71 603,901
2019-05-29 $46.88 $47.07 $45.75 $45.85 $40.70 1,214,974
2019-05-28 $47.60 $47.84 $47.26 $47.28 $41.97 1,026,347
2019-05-24 $46.86 $47.71 $46.83 $47.34 $42.02 1,325,061
2019-05-23 $46.25 $46.71 $46.01 $46.64 $41.40 723,242
2019-05-22 $46.56 $46.58 $46.19 $46.38 $41.17 537,685
2019-05-21 $46.06 $46.69 $46.06 $46.46 $41.24 804,239
2019-05-20 $46.50 $46.60 $45.68 $45.95 $40.79 631,381
2019-05-17 $46.79 $47.22 $46.37 $46.67 $41.43 578,469
2019-05-16 $46.67 $47.27 $46.66 $46.88 $41.61 810,386
2019-05-15 $46.22 $46.86 $46.18 $46.70 $41.45 907,570
2019-05-14 $46.06 $46.37 $45.78 $46.19 $41.00 1,081,418
2019-05-13 $45.56 $46.24 $45.56 $46.09 $40.91 747,789
2019-05-10 $45.66 $46.07 $45.45 $45.91 $40.75 725,082
2019-05-09 $45.97 $46.58 $45.44 $45.92 $40.35 630,301
2019-05-08 $46.20 $46.65 $45.85 $45.91 $40.34 635,251
2019-05-07 $47.05 $47.65 $46.00 $46.25 $40.64 739,455
2019-05-06 $47.21 $47.67 $47.04 $47.11 $41.39 662,140
2019-05-03 $47.33 $47.39 $46.82 $47.31 $41.57 612,918
2019-05-02 $47.08 $47.50 $46.85 $47.15 $41.43 1,146,276
2019-05-01 $47.31 $47.72 $46.92 $47.11 $41.39 830,459
2019-04-30 $46.74 $47.43 $46.58 $47.20 $41.47 933,812
2019-04-29 $47.57 $47.72 $46.72 $46.77 $41.10 573,674
2019-04-26 $47.75 $48.12 $47.34 $47.70 $41.91 728,860
2019-04-25 $47.50 $47.72 $47.11 $47.45 $41.69 663,913
2019-04-24 $46.74 $47.66 $46.68 $47.49 $41.73 685,983
2019-04-23 $47.45 $47.72 $46.35 $46.74 $41.07 1,506,626
2019-04-22 $47.05 $47.05 $46.14 $46.51 $40.87 730,436
2019-04-18 $46.61 $47.48 $46.37 $47.33 $41.59 478,465
2019-04-17 $46.98 $46.98 $46.21 $46.49 $40.85 771,936
2019-04-16 $48.08 $48.08 $46.72 $46.93 $41.24 369,535
2019-04-15 $48.49 $48.49 $47.87 $48.08 $42.25 477,929
2019-04-12 $47.95 $48.42 $47.60 $48.42 $42.55 553,859
2019-04-11 $48.12 $48.25 $47.84 $48.08 $42.25 477,290
2019-04-10 $47.63 $48.25 $47.48 $48.09 $42.26 670,529
2019-04-09 $47.94 $47.94 $47.33 $47.44 $41.68 609,182
2019-04-08 $48.15 $48.22 $47.77 $47.86 $42.05 721,742
2019-04-05 $47.78 $48.26 $47.66 $48.25 $42.40 309,362
2019-04-04 $47.68 $47.84 $47.34 $47.82 $42.02 736,480
2019-04-03 $48.12 $48.30 $47.41 $47.67 $41.89 764,346
2019-04-02 $47.72 $48.28 $47.27 $48.20 $42.35 654,931
2019-04-01 $47.53 $47.71 $46.94 $47.70 $41.91 685,159
2019-03-29 $48.02 $48.10 $47.32 $47.58 $41.81 850,575
2019-03-28 $47.60 $48.12 $47.51 $48.12 $42.28 546,247
2019-03-27 $47.48 $47.62 $47.13 $47.44 $41.68 564,569
2019-03-26 $46.63 $47.45 $46.57 $47.42 $41.67 412,064
2019-03-25 $46.80 $46.96 $46.44 $46.71 $41.04 704,940
2019-03-22 $46.98 $47.52 $46.77 $46.80 $41.12 540,482
2019-03-21 $45.93 $46.90 $45.90 $46.87 $41.18 679,453
2019-03-20 $46.10 $46.34 $45.67 $46.00 $40.42 747,782
2019-03-19 $46.21 $46.39 $45.59 $46.08 $40.49 525,668
2019-03-18 $46.49 $46.71 $45.92 $46.19 $40.59 752,802
2019-03-15 $47.10 $47.10 $46.44 $46.56 $40.91 1,212,819
2019-03-14 $46.72 $47.04 $46.48 $47.04 $41.33 517,518
2019-03-13 $46.37 $46.90 $46.18 $46.67 $41.01 916,677
2019-03-12 $46.07 $46.49 $45.85 $46.40 $40.77 497,330
2019-03-11 $45.70 $46.00 $45.41 $45.97 $40.39 471,814
2019-03-08 $45.68 $45.95 $45.40 $45.60 $40.07 568,567
2019-03-07 $46.13 $46.47 $45.49 $45.62 $40.09 860,270
2019-03-06 $45.99 $46.46 $45.82 $46.03 $40.45 918,134
2019-03-05 $45.41 $46.10 $45.24 $45.89 $40.32 630,847
2019-03-04 $45.18 $45.65 $44.93 $45.54 $40.01 667,452
2019-03-01 $45.10 $45.26 $44.47 $45.03 $39.57 658,329
2019-02-28 $44.38 $45.52 $44.29 $45.06 $39.59 1,218,361
2019-02-27 $44.53 $44.73 $44.09 $44.40 $39.01 1,103,936
2019-02-26 $45.01 $45.02 $44.61 $44.75 $39.32 835,392
2019-02-25 $45.15 $45.46 $44.63 $44.84 $39.40 874,935
2019-02-22 $45.06 $45.28 $44.79 $45.15 $39.67 930,278
2019-02-21 $44.57 $45.06 $44.38 $44.97 $39.51 1,126,587
2019-02-20 $45.40 $45.63 $43.05 $44.59 $39.18 2,291,901
2019-02-19 $45.12 $45.79 $45.12 $45.58 $40.05 1,121,809
2019-02-15 $45.39 $45.68 $45.22 $45.63 $40.09 1,437,449
2019-02-14 $45.54 $45.73 $45.27 $45.30 $39.80 1,317,869
2019-02-13 $45.15 $45.62 $45.12 $45.40 $39.89 1,166,758
2019-02-12 $45.94 $45.94 $45.38 $45.42 $39.91 1,172,045
2019-02-11 $45.88 $46.19 $45.81 $45.97 $40.39 816,441
2019-02-08 $45.99 $46.28 $45.81 $45.85 $40.29 859,420
2019-02-07 $45.52 $46.24 $45.43 $46.03 $40.45 663,425
2019-02-06 $45.78 $45.81 $45.40 $45.60 $40.07 472,960
2019-02-05 $45.63 $45.81 $45.14 $45.77 $40.22 436,425
2019-02-04 $45.04 $45.69 $44.82 $45.59 $40.06 625,646
2019-02-01 $46.08 $46.27 $44.82 $45.21 $39.72 1,554,227
2019-01-31 $45.67 $46.21 $45.02 $46.02 $40.44 882,394
2019-01-30 $45.65 $46.40 $45.62 $46.19 $40.18 1,317,546
2019-01-29 $45.31 $45.85 $45.13 $45.79 $39.84 1,217,994
2019-01-28 $44.70 $45.31 $44.54 $45.24 $39.36 1,102,501
2019-01-25 $44.10 $44.69 $44.00 $44.67 $38.86 881,624
2019-01-24 $44.04 $44.20 $43.79 $44.05 $38.32 542,421
2019-01-23 $43.86 $44.12 $43.64 $44.10 $38.37 802,142
2019-01-22 $43.41 $43.75 $42.98 $43.74 $38.05 812,281
2019-01-18 $43.18 $43.42 $42.88 $43.41 $37.77 695,453
2019-01-17 $43.02 $43.46 $42.81 $43.05 $37.45 1,117,783
2019-01-16 $42.59 $43.10 $42.44 $42.95 $37.37 707,775
2019-01-15 $42.29 $42.86 $42.13 $42.67 $37.12 432,232
2019-01-14 $42.72 $42.84 $42.14 $42.19 $36.70 494,668
2019-01-11 $42.89 $42.92 $42.40 $42.76 $37.20 646,209
2019-01-10 $42.43 $42.95 $42.23 $42.82 $37.25 792,270
2019-01-09 $42.30 $42.47 $41.48 $42.37 $36.86 859,886
2019-01-08 $41.38 $42.25 $41.26 $42.18 $36.70 1,194,159
2019-01-07 $41.32 $41.81 $41.04 $41.26 $35.90 709,057
2019-01-04 $41.12 $41.66 $40.92 $41.19 $35.83 541,913
2019-01-03 $40.13 $41.52 $39.95 $40.94 $35.62 765,514
2019-01-02 $41.01 $41.01 $39.91 $40.19 $34.96 713,546
2018-12-31 $41.14 $41.42 $40.59 $41.39 $36.01 599,420
2018-12-28 $41.46 $41.79 $40.69 $41.12 $35.77 817,985
2018-12-27 $40.65 $41.17 $39.83 $41.15 $35.80 688,667
2018-12-26 $39.79 $40.90 $39.37 $40.89 $35.57 410,814
2018-12-24 $42.14 $42.31 $39.61 $39.75 $34.58 495,157
2018-12-21 $42.76 $43.46 $42.05 $42.17 $36.69 3,185,316
2018-12-20 $42.79 $43.16 $42.11 $42.35 $36.84 895,670
2018-12-19 $42.67 $43.07 $42.23 $42.67 $37.12 820,618
2018-12-18 $42.33 $42.84 $42.25 $42.49 $36.97 796,372
2018-12-17 $43.46 $43.56 $41.92 $42.00 $36.54 1,051,853
2018-12-14 $43.24 $43.53 $42.83 $43.39 $37.75 709,399
2018-12-13 $43.39 $44.07 $43.22 $43.34 $37.70 753,989
2018-12-12 $44.03 $44.11 $43.24 $43.28 $37.65 882,442
2018-12-11 $43.87 $44.05 $43.58 $43.80 $38.11 601,940
2018-12-10 $43.75 $43.90 $43.15 $43.63 $37.96 811,440
2018-12-07 $43.58 $44.02 $43.12 $43.73 $38.04 821,484
2018-12-06 $42.53 $43.87 $42.18 $43.76 $38.07 1,198,516
2018-12-04 $43.33 $43.39 $42.52 $42.62 $37.08 654,473
2018-12-03 $43.87 $43.88 $42.74 $43.28 $37.65 891,743
2018-11-30 $43.55 $44.10 $43.53 $43.83 $38.13 982,323
2018-11-29 $43.30 $43.63 $42.94 $43.46 $37.81 383,122
2018-11-28 $43.15 $43.56 $43.15 $43.36 $37.72 649,225
2018-11-27 $43.48 $43.64 $42.92 $43.19 $37.57 668,265
2018-11-26 $43.33 $43.46 $42.89 $43.43 $37.78 1,008,665
2018-11-23 $43.20 $43.41 $42.83 $43.24 $37.62 245,612
2018-11-21 $42.91 $43.61 $42.56 $43.29 $37.66 862,279
2018-11-20 $42.15 $43.12 $41.75 $42.94 $37.36 1,007,891
2018-11-19 $41.70 $42.24 $41.62 $42.17 $36.69 942,645
2018-11-16 $40.89 $41.79 $40.89 $41.70 $36.28 610,155
2018-11-15 $41.17 $41.17 $40.58 $40.96 $35.63 472,572
2018-11-14 $41.50 $41.67 $41.13 $41.39 $36.01 553,648
2018-11-13 $41.42 $41.79 $41.10 $41.34 $35.96 433,363
2018-11-12 $41.33 $41.62 $41.11 $41.32 $35.95 448,043
2018-11-09 $40.98 $41.39 $40.88 $41.34 $35.96 333,640
2018-11-08 $40.81 $41.19 $40.66 $41.05 $35.71 566,226
2018-11-07 $40.62 $41.28 $40.30 $41.28 $35.51 554,251
2018-11-06 $39.92 $40.52 $39.88 $40.40 $34.76 518,527
2018-11-05 $39.66 $40.29 $39.66 $39.87 $34.30 649,164
2018-11-02 $39.41 $39.53 $38.92 $39.52 $34.00 731,404
2018-11-01 $39.51 $39.64 $39.22 $39.40 $33.90 933,940
2018-10-31 $40.33 $40.46 $39.50 $39.51 $33.99 1,016,294
2018-10-30 $40.60 $40.82 $40.13 $40.30 $34.67 1,194,065
2018-10-29 $40.59 $40.90 $40.21 $40.52 $34.86 871,404
2018-10-26 $40.73 $40.93 $39.99 $40.22 $34.60 633,476
2018-10-25 $40.43 $41.06 $40.21 $40.83 $35.13 772,064
2018-10-24 $39.25 $40.72 $39.08 $40.50 $34.84 951,119
2018-10-23 $39.27 $39.50 $38.40 $39.13 $33.67 1,052,531
2018-10-22 $40.45 $40.67 $39.61 $39.69 $34.15 677,015
2018-10-19 $40.28 $40.52 $40.16 $40.30 $34.67 1,363,504
2018-10-18 $40.14 $40.50 $40.14 $40.20 $34.59 463,679
2018-10-17 $39.99 $40.37 $39.98 $40.26 $34.64 759,808
2018-10-16 $39.60 $40.35 $39.18 $40.14 $34.53 599,728
2018-10-15 $39.20 $39.84 $39.06 $39.42 $33.91 420,401
2018-10-12 $39.79 $39.87 $38.77 $39.20 $33.73 831,937
2018-10-11 $40.92 $40.92 $39.38 $39.52 $34.00 809,466
2018-10-10 $41.27 $41.68 $40.81 $40.85 $35.14 485,589
2018-10-09 $41.42 $41.62 $41.03 $41.38 $35.60 594,719
2018-10-08 $41.05 $41.75 $41.05 $41.41 $35.63 650,764
2018-10-05 $40.75 $41.31 $40.75 $41.00 $35.27 552,217
2018-10-04 $40.70 $40.88 $40.09 $40.66 $34.98 628,674
2018-10-03 $41.25 $41.70 $40.74 $40.95 $35.23 925,835
2018-10-02 $41.00 $41.41 $40.79 $41.25 $35.49 434,324
2018-10-01 $41.20 $41.30 $40.92 $40.99 $35.27 435,691
2018-09-28 $40.81 $41.34 $40.70 $41.16 $35.41 1,170,724
2018-09-27 $40.96 $41.20 $40.65 $40.76 $35.07 466,236
2018-09-26 $41.14 $41.50 $40.74 $40.86 $35.15 605,670
2018-09-25 $41.03 $41.21 $40.77 $41.09 $35.35 520,198
2018-09-24 $42.00 $42.05 $40.88 $40.99 $35.27 597,580
2018-09-21 $41.93 $42.46 $41.55 $42.03 $36.16 932,316
2018-09-20 $41.40 $41.98 $41.20 $41.94 $36.08 421,238
2018-09-19 $42.40 $42.40 $41.33 $41.39 $35.61 712,541
2018-09-18 $42.38 $42.65 $42.00 $42.36 $36.44 614,045
2018-09-17 $42.20 $42.50 $42.02 $42.43 $36.50 419,722
2018-09-14 $42.40 $42.60 $41.83 $42.26 $36.36 536,417
2018-09-13 $42.72 $42.87 $42.35 $42.46 $36.53 432,926
2018-09-12 $42.72 $42.87 $42.35 $42.54 $36.60 590,320
2018-09-11 $42.00 $42.89 $41.93 $42.70 $36.74 720,508
2018-09-10 $41.92 $42.31 $41.86 $42.11 $36.23 713,012
2018-09-07 $41.98 $42.09 $41.55 $41.66 $35.84 428,145
2018-09-06 $41.96 $42.28 $41.75 $42.19 $36.30 469,064
2018-09-05 $41.47 $42.06 $41.25 $41.89 $36.04 451,717
2018-09-04 $41.79 $42.00 $41.32 $41.54 $35.74 531,159
2018-08-31 $41.99 $42.23 $41.84 $41.93 $36.07 630,901
2018-08-30 $42.31 $42.31 $41.79 $41.85 $36.01 366,379
2018-08-29 $42.25 $42.44 $42.14 $42.21 $36.31 468,000
2018-08-28 $41.93 $42.50 $41.75 $42.49 $36.56 462,134
2018-08-27 $41.98 $42.11 $41.63 $41.97 $36.11 547,075
2018-08-24 $41.52 $41.96 $41.51 $41.93 $36.07 315,044
2018-08-23 $41.63 $41.72 $41.45 $41.51 $35.71 280,481
2018-08-22 $41.61 $41.66 $41.40 $41.59 $35.78 289,293
2018-08-21 $41.99 $42.06 $41.53 $41.61 $35.80 520,312
2018-08-20 $42.20 $42.45 $42.05 $42.08 $36.20 593,793
2018-08-17 $41.47 $42.08 $41.36 $42.07 $36.19 384,172
2018-08-16 $41.45 $41.59 $41.12 $41.43 $35.64 476,594
2018-08-15 $41.19 $41.67 $41.14 $41.47 $35.68 509,363
2018-08-14 $40.80 $41.36 $40.70 $41.24 $35.48 563,355
2018-08-13 $40.50 $42.04 $40.45 $40.77 $35.08 759,496
2018-08-10 $40.86 $41.09 $40.53 $40.53 $34.87 553,826
2018-08-09 $41.50 $41.53 $41.17 $41.34 $35.17 436,878
2018-08-08 $41.58 $41.61 $41.40 $41.46 $35.27 438,169
2018-08-07 $41.26 $41.62 $41.09 $41.54 $35.34 624,700
2018-08-06 $41.28 $41.44 $41.03 $41.34 $35.17 589,669
2018-08-03 $40.84 $41.28 $40.74 $41.28 $35.12 515,963
2018-08-02 $40.83 $41.09 $40.66 $40.87 $34.77 463,577
2018-08-01 $40.92 $41.10 $40.35 $40.94 $34.83 815,683
2018-07-31 $40.91 $41.60 $40.78 $41.25 $35.09 1,026,178
2018-07-30 $40.74 $40.89 $40.50 $40.71 $34.63 947,570
2018-07-27 $41.08 $41.22 $40.60 $40.68 $34.61 729,245
2018-07-26 $40.88 $41.26 $40.88 $41.00 $34.88 675,437
2018-07-25 $40.71 $41.02 $40.60 $40.83 $34.73 1,526,940
2018-07-24 $41.00 $41.13 $39.70 $40.60 $34.54 1,850,349
2018-07-23 $41.97 $42.10 $41.60 $41.77 $35.53 637,795
2018-07-20 $42.65 $42.74 $41.98 $42.05 $35.77 548,115
2018-07-19 $42.18 $43.05 $42.15 $42.69 $36.32 607,038
2018-07-18 $42.29 $42.64 $42.09 $42.31 $35.99 571,899
2018-07-17 $43.00 $43.30 $42.49 $42.54 $36.19 598,210
2018-07-16 $42.70 $42.97 $42.44 $42.82 $36.43 1,055,825
2018-07-13 $42.97 $42.99 $42.62 $42.70 $36.32 822,111
2018-07-12 $43.00 $43.01 $42.76 $42.79 $36.40 742,368
2018-07-11 $42.86 $43.24 $42.83 $42.95 $36.54 573,376
2018-07-10 $42.83 $43.18 $42.74 $42.91 $36.50 967,179
2018-07-09 $43.17 $43.20 $42.48 $42.75 $36.37 911,813
2018-07-06 $43.29 $43.44 $43.13 $43.17 $36.72 545,513
2018-07-05 $42.84 $43.17 $42.69 $43.12 $36.68 735,674
2018-07-03 $42.62 $43.17 $42.43 $42.77 $36.38 482,126
2018-07-02 $42.81 $42.93 $42.20 $42.62 $36.26 997,723
2018-06-29 $42.82 $43.30 $42.56 $42.88 $36.48 1,173,762
2018-06-28 $42.69 $43.02 $42.39 $42.94 $36.53 1,854,452
2018-06-27 $43.09 $43.16 $42.56 $42.57 $36.21 1,402,017
2018-06-26 $43.36 $43.46 $42.98 $42.99 $36.57 949,529
2018-06-25 $43.20 $43.45 $42.92 $43.30 $36.83 1,892,006
2018-06-22 $42.95 $43.17 $42.66 $43.08 $36.65 1,099,963
2018-06-21 $42.82 $42.92 $42.52 $42.83 $36.43 752,026
2018-06-20 $42.71 $42.98 $42.40 $42.76 $36.38 793,342
2018-06-19 $42.77 $43.18 $42.45 $42.57 $36.21 1,176,732
2018-06-18 $42.57 $43.39 $42.57 $43.08 $36.65 953,942
2018-06-15 $43.09 $43.58 $42.63 $42.72 $36.34 1,563,489
2018-06-14 $43.21 $43.45 $42.58 $42.76 $36.38 1,634,175
2018-06-13 $42.56 $42.94 $41.51 $42.83 $36.43 1,729,203
2018-06-12 $42.10 $42.91 $42.03 $42.50 $36.15 789,958
2018-06-11 $42.32 $42.40 $41.82 $42.23 $35.92 575,072
2018-06-08 $41.58 $42.55 $41.58 $42.37 $36.04 1,164,601
2018-06-07 $41.56 $41.67 $41.18 $41.56 $35.35 925,919
2018-06-06 $41.25 $41.58 $41.12 $41.50 $35.30 775,121
2018-06-05 $41.69 $41.85 $41.37 $41.41 $35.23 779,726
2018-06-04 $41.15 $41.65 $41.00 $41.64 $35.42 1,335,226
2018-06-01 $40.10 $41.32 $39.89 $41.00 $34.88 1,769,606
2018-05-31 $40.11 $40.23 $39.79 $40.10 $34.11 914,381
2018-05-30 $38.86 $40.27 $38.74 $40.27 $34.26 1,303,202
2018-05-29 $38.28 $38.99 $38.08 $38.90 $33.09 1,095,032
2018-05-25 $38.39 $38.68 $38.26 $38.30 $32.58 424,008
2018-05-24 $38.43 $38.52 $38.06 $38.32 $32.60 607,403
2018-05-23 $37.58 $38.79 $37.37 $38.30 $32.58 756,808
2018-05-22 $37.28 $37.82 $37.08 $37.48 $31.88 731,046
2018-05-21 $36.95 $37.45 $36.64 $37.21 $31.65 593,406
2018-05-18 $37.35 $37.45 $36.83 $36.85 $31.35 1,023,997
2018-05-17 $37.61 $37.93 $37.15 $37.21 $31.65 775,746
2018-05-16 $38.34 $38.34 $37.53 $37.60 $31.99 1,316,503
2018-05-15 $39.06 $39.08 $38.17 $38.18 $32.48 716,347
2018-05-14 $39.76 $39.81 $39.19 $39.36 $33.48 573,468
2018-05-11 $39.99 $40.33 $39.71 $39.83 $33.88 559,584
2018-05-10 $40.14 $40.33 $39.85 $40.32 $33.91 478,900
2018-05-09 $39.82 $40.21 $39.70 $39.78 $33.45 810,774
2018-05-08 $39.88 $40.04 $39.65 $39.84 $33.50 542,335
2018-05-07 $39.66 $39.97 $39.48 $39.90 $33.55 431,871
2018-05-04 $39.32 $39.60 $39.06 $39.49 $33.21 593,550
2018-05-03 $39.48 $39.73 $39.32 $39.37 $33.11 535,820
2018-05-02 $39.27 $39.65 $38.76 $39.48 $33.20 838,795
2018-05-01 $39.11 $39.65 $39.10 $39.39 $33.13 989,884
2018-04-30 $39.37 $39.50 $38.97 $39.11 $32.89 812,022
2018-04-27 $38.38 $39.55 $38.38 $39.38 $33.12 539,406
2018-04-26 $37.92 $38.73 $37.81 $38.47 $32.35 578,493
2018-04-25 $37.69 $38.00 $37.40 $37.76 $31.76 722,229
2018-04-24 $38.15 $38.15 $37.34 $37.85 $31.83 1,082,602
2018-04-23 $38.11 $38.22 $37.78 $37.97 $31.93 638,080
2018-04-20 $38.71 $38.91 $38.01 $38.06 $32.01 631,902
2018-04-19 $39.37 $39.54 $38.33 $38.71 $32.55 849,513
2018-04-18 $39.39 $39.67 $39.39 $39.53 $33.24 1,144,721
2018-04-17 $39.08 $39.65 $38.86 $39.30 $33.05 879,181
2018-04-16 $38.65 $39.06 $38.46 $38.93 $32.74 457,280
2018-04-13 $38.40 $38.55 $37.90 $38.55 $32.42 614,863
2018-04-12 $39.30 $39.30 $38.24 $38.30 $32.21 771,467
2018-04-11 $39.23 $39.93 $39.16 $39.22 $32.98 1,089,693
2018-04-10 $39.03 $39.32 $38.84 $39.31 $33.06 789,149
2018-04-09 $38.74 $38.99 $38.30 $38.82 $32.65 861,325
2018-04-06 $38.87 $39.13 $38.56 $38.72 $32.56 950,622
2018-04-05 $38.73 $38.84 $38.21 $38.81 $32.64 513,559
2018-04-04 $38.16 $38.86 $37.97 $38.75 $32.59 583,521
2018-04-03 $38.17 $38.64 $37.73 $38.40 $32.29 635,033
2018-04-02 $38.59 $38.59 $37.78 $38.04 $31.99 800,996
2018-03-29 $38.63 $38.77 $38.22 $38.62 $32.48 932,091
2018-03-28 $37.31 $38.70 $37.20 $38.57 $32.44 663,402
2018-03-27 $36.28 $37.34 $35.88 $36.99 $31.11 541,495
2018-03-26 $36.31 $36.47 $35.89 $36.29 $30.52 388,104
2018-03-23 $36.29 $36.47 $35.91 $36.01 $30.28 649,732
2018-03-22 $36.60 $37.25 $36.34 $36.35 $30.57 839,230
2018-03-21 $36.82 $36.93 $36.37 $36.65 $30.82 1,497,628
2018-03-20 $37.34 $37.53 $36.64 $36.91 $31.04 931,408
2018-03-19 $37.66 $37.69 $37.04 $37.37 $31.43 1,494,381
2018-03-16 $37.81 $38.11 $37.59 $37.74 $31.74 1,329,679
2018-03-15 $38.25 $38.43 $37.46 $37.81 $31.80 708,504
2018-03-14 $38.21 $38.34 $37.96 $38.19 $32.12 902,403
2018-03-13 $38.08 $38.24 $37.67 $38.13 $32.07 544,293
2018-03-12 $37.89 $38.00 $37.37 $37.93 $31.90 606,941
2018-03-09 $37.93 $38.01 $37.50 $37.95 $31.91 614,975
2018-03-08 $37.61 $37.89 $37.45 $37.84 $31.82 478,753
2018-03-07 $37.22 $37.70 $37.03 $37.48 $31.52 585,922
2018-03-06 $37.27 $37.54 $37.00 $37.43 $31.48 500,824
2018-03-05 $36.50 $37.33 $36.39 $37.26 $31.33 698,747
2018-03-02 $36.64 $36.70 $36.29 $36.59 $30.77 617,485
2018-03-01 $36.35 $37.10 $36.16 $36.80 $30.95 643,045
2018-02-28 $36.45 $36.94 $36.20 $36.48 $30.68 764,873
2018-02-27 $37.38 $37.48 $36.24 $36.25 $30.49 795,268
2018-02-26 $37.65 $37.92 $37.11 $37.40 $31.45 719,631
2018-02-23 $36.92 $37.86 $36.82 $37.66 $31.67 1,008,608
2018-02-22 $36.26 $37.27 $36.01 $36.70 $30.86 1,282,714
2018-02-21 $35.50 $37.32 $35.50 $35.88 $30.17 1,975,755
2018-02-20 $36.15 $36.36 $35.48 $35.57 $29.91 1,432,759
2018-02-16 $36.30 $36.85 $36.14 $36.77 $30.92 803,657
2018-02-15 $35.85 $36.47 $35.76 $36.37 $30.59 463,416
2018-02-14 $35.67 $35.82 $35.22 $35.65 $29.98 599,737
2018-02-13 $35.85 $36.02 $35.48 $35.96 $30.24 559,666
2018-02-12 $35.62 $35.95 $34.52 $35.89 $30.18 1,164,921
2018-02-09 $35.05 $35.69 $34.82 $35.48 $29.84 1,844,748
2018-02-08 $35.60 $36.14 $34.79 $34.80 $29.27 1,481,878
2018-02-07 $35.95 $36.53 $35.67 $35.68 $30.01 735,731
2018-02-06 $35.85 $36.62 $35.36 $35.94 $30.22 1,116,717
2018-02-05 $37.18 $37.33 $36.06 $36.19 $30.43 878,980
2018-02-02 $37.11 $37.38 $36.76 $37.24 $31.32 956,738
2018-02-01 $38.04 $38.51 $37.27 $37.35 $31.41 831,063
2018-01-31 $38.36 $38.53 $38.09 $38.46 $31.97 1,431,878
2018-01-30 $38.31 $38.63 $38.02 $38.19 $31.74 1,187,597
2018-01-29 $39.03 $39.05 $38.32 $38.64 $32.12 758,973
2018-01-26 $39.55 $39.62 $38.97 $39.31 $32.67 531,686
2018-01-25 $39.62 $39.75 $39.34 $39.41 $32.76 766,779
2018-01-24 $39.71 $39.95 $39.49 $39.70 $33.00 785,373
2018-01-23 $39.13 $39.79 $38.95 $39.77 $33.06 798,511
2018-01-22 $38.51 $39.05 $38.44 $38.92 $32.35 562,677
2018-01-19 $38.65 $38.67 $38.29 $38.53 $32.03 724,453
2018-01-18 $38.86 $38.86 $38.42 $38.57 $32.06 800,182
2018-01-17 $39.15 $39.31 $38.88 $38.97 $32.39 482,885
2018-01-16 $39.18 $39.47 $38.98 $39.00 $32.42 601,045
2018-01-12 $39.51 $39.61 $38.77 $38.95 $32.37 1,375,546
2018-01-11 $39.28 $39.62 $39.14 $39.21 $32.59 528,700
2018-01-10 $39.52 $39.72 $38.87 $39.26 $32.63 593,390
2018-01-09 $40.36 $40.36 $39.70 $39.71 $33.01 617,341
2018-01-08 $39.60 $40.42 $39.55 $40.37 $33.55 821,866
2018-01-05 $39.63 $39.92 $39.55 $39.64 $32.95 1,015,179
2018-01-04 $40.30 $40.40 $39.44 $39.59 $32.91 1,219,057
2018-01-03 $41.12 $41.12 $40.29 $40.31 $33.50 619,473
2018-01-02 $41.13 $41.32 $40.64 $40.99 $34.07 1,903,680
2017-12-29 $41.01 $41.30 $40.85 $41.03 $34.10 714,266
2017-12-28 $40.70 $40.94 $40.63 $40.88 $33.98 755,920
2017-12-27 $40.85 $41.00 $40.56 $40.75 $33.87 576,347
2017-12-26 $40.35 $41.05 $40.28 $40.80 $33.91 1,208,587
2017-12-22 $40.37 $40.54 $40.15 $40.31 $33.50 804,496
2017-12-21 $40.75 $40.76 $40.07 $40.23 $33.44 869,022
2017-12-20 $41.38 $41.51 $40.67 $40.68 $33.81 1,132,771
2017-12-19 $42.53 $42.64 $41.30 $41.39 $34.40 803,744
2017-12-18 $42.54 $43.04 $42.47 $42.50 $35.33 1,063,725
2017-12-15 $42.87 $43.01 $42.53 $42.58 $35.39 1,622,710
2017-12-14 $43.12 $43.21 $42.83 $42.96 $35.71 395,075
2017-12-13 $43.65 $43.86 $43.04 $43.06 $35.79 449,077
2017-12-12 $43.39 $43.60 $43.27 $43.55 $36.20 642,962
2017-12-11 $43.30 $43.57 $43.01 $43.43 $36.10 970,600
2017-12-08 $42.97 $43.33 $42.82 $43.28 $35.97 451,977
2017-12-07 $42.96 $43.07 $42.66 $42.99 $35.73 826,199
2017-12-06 $42.92 $43.22 $42.54 $42.93 $35.68 671,882
2017-12-05 $42.79 $43.15 $42.67 $42.87 $35.63 1,026,174
2017-12-04 $42.84 $43.12 $42.36 $42.75 $35.53 1,959,180
2017-12-01 $42.46 $43.05 $42.40 $42.80 $35.57 1,753,586
2017-11-30 $42.47 $42.57 $42.16 $42.38 $35.23 663,257
2017-11-29 $42.03 $42.71 $41.92 $42.47 $35.30 522,316
2017-11-28 $42.10 $42.28 $41.77 $42.12 $35.01 1,138,724
2017-11-27 $42.58 $42.75 $42.08 $42.13 $35.02 908,500
2017-11-24 $42.61 $42.75 $42.38 $42.59 $35.40 287,376
2017-11-22 $42.44 $42.67 $42.30 $42.52 $35.34 884,748
2017-11-21 $42.06 $42.51 $42.06 $42.51 $35.33 725,950
2017-11-20 $41.95 $41.97 $41.55 $41.91 $34.83 476,236
2017-11-17 $42.34 $42.39 $41.78 $41.89 $34.82 567,144
2017-11-16 $41.94 $42.44 $41.71 $42.35 $35.20 1,103,883
2017-11-15 $42.71 $42.89 $41.82 $41.83 $34.77 585,697
2017-11-14 $42.77 $43.00 $42.61 $42.69 $35.48 588,910
2017-11-13 $41.92 $42.91 $41.81 $42.72 $35.51 920,727
2017-11-10 $41.61 $42.11 $41.49 $41.80 $34.74 582,978
2017-11-09 $42.46 $42.77 $42.31 $42.37 $34.85 590,419
2017-11-08 $42.28 $42.81 $42.16 $42.60 $35.04 892,419
2017-11-07 $42.05 $42.45 $42.00 $42.19 $34.70 510,419
2017-11-06 $42.03 $42.14 $41.92 $42.02 $34.56 654,391
2017-11-03 $41.46 $42.34 $41.43 $41.87 $34.44 1,098,845
2017-11-02 $42.29 $42.44 $41.71 $41.73 $34.32 813,858
2017-11-01 $41.71 $42.24 $41.32 $42.20 $34.71 935,732
2017-10-31 $41.44 $41.65 $41.06 $41.58 $34.20 643,710
2017-10-30 $42.00 $42.18 $41.40 $41.44 $34.09 768,939
2017-10-27 $41.55 $42.11 $41.51 $42.08 $34.61 725,696
2017-10-26 $42.41 $42.49 $41.40 $41.68 $34.28 1,128,921
2017-10-25 $41.77 $42.35 $41.77 $42.33 $34.82 936,352
2017-10-24 $42.37 $42.73 $41.55 $42.22 $34.73 1,770,383
2017-10-23 $43.70 $43.74 $43.34 $43.46 $35.75 632,367
2017-10-20 $43.73 $43.75 $43.43 $43.62 $35.88 652,889
2017-10-19 $43.83 $44.08 $43.63 $43.77 $36.00 958,667
2017-10-18 $44.27 $44.48 $43.47 $43.87 $36.08 1,252,720
2017-10-17 $44.00 $44.52 $43.46 $44.40 $36.52 1,468,541
2017-10-16 $44.85 $44.94 $43.98 $44.11 $36.28 1,107,504
2017-10-13 $45.18 $45.20 $44.79 $45.00 $37.01 1,338,435
2017-10-12 $45.10 $45.28 $44.88 $44.96 $36.98 585,781
2017-10-11 $44.85 $45.27 $44.71 $45.12 $37.11 565,050
2017-10-10 $45.12 $45.50 $44.73 $44.75 $36.81 595,085
2017-10-09 $44.85 $45.11 $44.82 $45.08 $37.08 184,904
2017-10-06 $44.82 $44.99 $44.68 $44.84 $36.88 307,053
2017-10-05 $44.91 $45.23 $44.90 $45.09 $37.09 474,655
2017-10-04 $44.49 $44.82 $44.18 $44.76 $36.82 548,507
2017-10-03 $44.45 $44.54 $43.98 $44.43 $36.54 820,145
2017-10-02 $44.28 $44.91 $44.15 $44.62 $36.70 761,119
2017-09-29 $44.27 $44.79 $43.98 $44.15 $36.31 1,064,758
2017-09-28 $44.11 $44.47 $44.00 $44.46 $36.57 836,355
2017-09-27 $44.92 $45.04 $43.98 $44.14 $36.31 1,146,031
2017-09-26 $45.73 $45.75 $45.01 $45.09 $37.09 1,664,052
2017-09-25 $46.50 $46.62 $45.52 $45.72 $37.61 1,148,272
2017-09-22 $47.37 $47.63 $47.17 $47.32 $38.92 343,835
2017-09-21 $47.95 $48.08 $47.30 $47.30 $38.91 416,263
2017-09-20 $47.89 $48.31 $47.81 $47.96 $39.45 405,866
2017-09-19 $48.66 $48.66 $47.74 $47.77 $39.29 669,748
2017-09-18 $48.22 $48.61 $47.94 $48.60 $39.97 497,092
2017-09-15 $48.36 $48.48 $47.90 $48.22 $39.66 1,061,155
2017-09-14 $47.73 $48.41 $47.50 $48.40 $39.81 375,327
2017-09-13 $47.59 $47.84 $47.33 $47.75 $39.28 544,837
2017-09-12 $48.51 $48.66 $47.37 $47.58 $39.14 427,363
2017-09-11 $48.33 $48.82 $48.28 $48.65 $40.02 583,100
2017-09-08 $48.20 $48.41 $47.97 $48.22 $39.66 418,883
2017-09-07 $48.34 $48.51 $48.14 $48.41 $39.82 494,254
2017-09-06 $48.46 $48.68 $48.14 $48.19 $39.64 356,292
2017-09-05 $48.00 $48.42 $47.93 $48.41 $39.82 437,693
2017-09-01 $47.64 $48.29 $47.54 $47.92 $39.42 315,607
2017-08-31 $47.76 $48.17 $47.51 $47.59 $39.14 588,223
2017-08-30 $47.04 $47.72 $46.65 $47.72 $39.25 494,134
2017-08-29 $47.04 $47.40 $46.87 $47.10 $38.74 343,341
2017-08-28 $47.43 $47.59 $46.77 $47.03 $38.68 440,988
2017-08-25 $47.51 $47.62 $47.29 $47.41 $39.00 378,574
2017-08-24 $47.83 $47.93 $47.39 $47.44 $39.02 630,606
2017-08-23 $47.70 $47.94 $47.36 $47.69 $39.23 540,550
2017-08-22 $47.69 $47.86 $47.38 $47.70 $39.23 307,112
2017-08-21 $47.34 $47.83 $46.73 $47.73 $39.26 454,320
2017-08-18 $47.65 $47.68 $46.81 $47.25 $38.86 559,487
2017-08-17 $47.43 $48.03 $47.10 $47.81 $39.32 627,732
2017-08-16 $47.25 $47.47 $46.98 $47.42 $39.00 456,332
2017-08-15 $47.00 $47.26 $46.73 $47.18 $38.81 241,327
2017-08-14 $46.45 $47.14 $46.42 $47.11 $38.75 484,992
2017-08-11 $46.58 $47.02 $46.11 $46.21 $38.01 675,600
2017-08-10 $46.61 $46.85 $46.45 $46.49 $38.24 342,511
2017-08-09 $47.27 $47.48 $46.90 $47.04 $38.33 404,348
2017-08-08 $47.03 $47.28 $46.97 $47.20 $38.46 443,414
2017-08-07 $47.11 $47.37 $46.94 $47.16 $38.43 480,433
2017-08-04 $47.42 $47.78 $47.00 $47.07 $38.35 318,409
2017-08-03 $47.23 $47.72 $47.23 $47.43 $38.65 535,292
2017-08-02 $47.78 $47.92 $47.13 $47.32 $38.56 418,634
2017-08-01 $48.03 $48.26 $47.75 $47.97 $39.09 745,128
2017-07-31 $47.86 $48.07 $47.48 $47.94 $39.06 663,063
2017-07-28 $47.62 $47.84 $47.43 $47.82 $38.96 692,685
2017-07-27 $47.23 $47.75 $46.78 $47.59 $38.78 652,846
2017-07-26 $46.93 $47.71 $46.66 $47.48 $38.69 1,336,561
2017-07-25 $48.54 $48.59 $46.96 $47.15 $38.42 2,614,055
2017-07-24 $49.06 $49.17 $48.40 $48.94 $39.88 636,904
2017-07-21 $49.01 $49.12 $48.76 $49.00 $39.93 698,421
2017-07-20 $48.84 $49.26 $48.74 $48.89 $39.84 762,386
2017-07-19 $47.96 $49.05 $47.77 $48.75 $39.72 920,936
2017-07-18 $47.92 $48.04 $47.52 $47.87 $39.00 1,077,571
2017-07-17 $47.26 $48.14 $47.06 $47.98 $39.09 616,624
2017-07-14 $47.04 $47.47 $46.78 $47.21 $38.47 669,379
2017-07-13 $46.65 $46.74 $46.26 $46.71 $38.06 433,790
2017-07-12 $46.51 $46.89 $46.43 $46.59 $37.96 527,092
2017-07-11 $45.99 $46.29 $45.62 $46.16 $37.61 815,860
2017-07-10 $46.36 $47.05 $45.91 $46.03 $37.51 872,494
2017-07-07 $45.66 $46.05 $45.45 $45.93 $37.42 839,416
2017-07-06 $46.82 $47.16 $45.57 $45.67 $37.21 719,027
2017-07-05 $47.84 $47.92 $46.86 $47.09 $38.37 577,022
2017-07-03 $47.41 $47.94 $47.16 $47.83 $38.97 324,091
2017-06-30 $47.84 $47.99 $47.23 $47.30 $38.54 540,045
2017-06-29 $47.69 $47.84 $46.89 $47.72 $38.88 823,106
2017-06-28 $48.47 $48.57 $48.06 $48.07 $39.17 414,116
2017-06-27 $48.44 $48.76 $48.22 $48.33 $39.38 685,283
2017-06-26 $48.65 $48.78 $48.36 $48.70 $39.68 513,252
2017-06-23 $48.06 $48.87 $48.06 $48.47 $39.49 753,126
2017-06-22 $48.20 $48.39 $47.95 $48.01 $39.12 530,586
2017-06-21 $48.14 $48.58 $48.08 $48.33 $39.38 415,929
2017-06-20 $48.29 $48.48 $47.63 $48.14 $39.22 334,870
2017-06-19 $48.53 $48.65 $48.05 $48.17 $39.25 453,828
2017-06-16 $47.90 $48.42 $47.81 $48.32 $39.37 918,749
2017-06-15 $47.79 $48.27 $47.74 $48.16 $39.24 455,875
2017-06-14 $48.25 $48.53 $47.91 $48.09 $39.18 632,064
2017-06-13 $47.73 $47.91 $47.37 $47.87 $39.00 461,669
2017-06-12 $47.38 $47.88 $47.32 $47.80 $38.95 705,218
2017-06-09 $47.16 $47.46 $46.74 $47.37 $38.60 637,566
2017-06-08 $47.12 $47.24 $46.50 $47.15 $38.42 373,982
2017-06-07 $46.61 $47.36 $46.55 $47.05 $38.34 807,028
2017-06-06 $47.92 $47.92 $46.55 $46.61 $37.98 828,152
2017-06-05 $47.47 $47.98 $47.35 $47.88 $39.01 588,329
2017-06-02 $47.67 $47.91 $47.39 $47.70 $38.87 755,446
2017-06-01 $47.35 $47.56 $47.13 $47.39 $38.61 731,844
2017-05-31 $47.22 $47.52 $47.17 $47.46 $38.67 965,320
2017-05-30 $47.27 $47.38 $46.90 $47.17 $38.43 545,176
2017-05-26 $47.65 $47.83 $47.12 $47.28 $38.52 479,231
2017-05-25 $48.13 $48.13 $47.39 $47.73 $38.89 473,158
2017-05-24 $47.49 $48.00 $47.20 $47.95 $39.07 1,003,105
2017-05-23 $47.41 $47.53 $47.14 $47.35 $38.58 775,075
2017-05-22 $47.14 $47.37 $46.96 $47.21 $38.47 385,307
2017-05-19 $46.83 $47.34 $46.31 $47.09 $38.37 424,736
2017-05-18 $46.18 $46.93 $45.78 $46.80 $38.13 650,446
2017-05-17 $45.31 $46.47 $45.09 $46.07 $37.54 618,039
2017-05-16 $45.47 $45.63 $45.08 $45.44 $37.02 434,730
2017-05-15 $45.38 $45.81 $45.24 $45.45 $37.03 486,583
2017-05-12 $45.27 $45.46 $44.95 $45.30 $36.91 434,055
2017-05-11 $45.15 $45.32 $44.72 $45.22 $36.85 618,802
2017-05-10 $45.39 $45.93 $45.34 $45.71 $36.89 797,180
2017-05-09 $46.12 $46.12 $45.24 $45.42 $36.65 953,842
2017-05-08 $46.87 $47.01 $45.50 $46.07 $37.18 2,036,773
2017-05-05 $46.66 $47.16 $46.51 $46.80 $37.77 817,910
2017-05-04 $46.26 $46.65 $45.86 $46.61 $37.61 463,150
2017-05-03 $47.20 $47.20 $46.32 $46.50 $37.52 309,041
2017-05-02 $47.50 $47.73 $46.79 $47.05 $37.97 443,053
2017-05-01 $47.51 $47.80 $47.11 $47.49 $38.32 515,482
2017-04-28 $47.60 $47.70 $47.16 $47.39 $38.24 474,337
2017-04-27 $47.33 $47.68 $47.05 $47.68 $38.48 620,575
2017-04-26 $48.33 $48.36 $47.23 $47.25 $38.13 814,955
2017-04-25 $49.22 $49.86 $48.40 $48.49 $39.13 946,442
2017-04-24 $49.87 $49.93 $48.99 $49.30 $39.78 882,957
2017-04-21 $49.52 $49.82 $49.41 $49.60 $40.03 338,340
2017-04-20 $49.51 $49.65 $49.05 $49.63 $40.05 387,251
2017-04-19 $49.35 $49.52 $49.14 $49.50 $39.94 456,351
2017-04-18 $49.06 $49.35 $48.80 $49.33 $39.81 479,550
2017-04-17 $48.17 $49.09 $48.17 $49.09 $39.61 471,406
2017-04-13 $48.21 $48.47 $47.88 $48.00 $38.73 445,883
2017-04-12 $47.99 $48.37 $47.87 $48.19 $38.89 710,182
2017-04-11 $47.80 $48.14 $47.63 $47.96 $38.70 804,289
2017-04-10 $47.73 $47.91 $47.44 $47.75 $38.53 533,249
2017-04-07 $48.13 $48.18 $47.67 $47.77 $38.55 368,606
2017-04-06 $47.92 $48.21 $47.62 $48.10 $38.81 473,996
2017-04-05 $48.12 $48.37 $47.55 $47.92 $38.67 672,488
2017-04-04 $47.63 $48.40 $47.54 $48.03 $38.76 698,403
2017-04-03 $47.57 $48.07 $47.50 $47.80 $38.57 653,542
2017-03-31 $47.37 $47.81 $47.23 $47.59 $38.40 464,219
2017-03-30 $47.36 $47.46 $46.93 $47.46 $38.30 287,058
2017-03-29 $47.45 $47.74 $47.07 $47.38 $38.23 515,152
2017-03-28 $47.25 $47.59 $46.89 $47.55 $38.37 505,714
2017-03-27 $47.84 $48.30 $47.08 $47.25 $38.13 613,956
2017-03-24 $47.99 $48.49 $47.98 $48.07 $38.79 485,042
2017-03-23 $47.66 $48.51 $47.37 $47.96 $38.70 715,265
2017-03-22 $47.41 $47.68 $46.79 $47.67 $38.47 1,113,937
2017-03-21 $47.47 $47.51 $47.07 $47.20 $38.09 487,430
2017-03-20 $47.41 $47.50 $47.11 $47.31 $38.18 257,656
2017-03-17 $47.05 $47.70 $46.91 $47.36 $38.22 906,498
2017-03-16 $47.28 $47.57 $46.92 $47.07 $37.98 489,248
2017-03-15 $46.19 $47.64 $46.10 $47.33 $38.19 573,001
2017-03-14 $46.00 $46.05 $45.36 $45.96 $37.09 568,392
2017-03-13 $45.73 $46.17 $45.68 $46.04 $37.15 1,101,379
2017-03-10 $46.84 $47.12 $45.47 $45.73 $36.90 1,174,480
2017-03-09 $47.29 $47.48 $46.00 $46.43 $37.47 948,953
2017-03-08 $48.08 $48.12 $47.29 $47.29 $38.16 572,264
2017-03-07 $48.70 $48.70 $48.20 $48.32 $38.99 612,190
2017-03-06 $49.07 $49.19 $48.57 $48.69 $39.29 805,158
2017-03-03 $49.62 $49.75 $48.95 $49.30 $39.78 658,980
2017-03-02 $50.35 $50.35 $49.17 $50.00 $40.35 1,024,852
2017-03-01 $50.82 $50.86 $50.24 $50.50 $40.75 1,113,220
2017-02-28 $51.38 $51.41 $51.02 $51.10 $41.24 735,867
2017-02-27 $51.41 $51.70 $51.06 $51.34 $41.43 493,800
2017-02-24 $50.81 $51.43 $50.55 $51.43 $41.50 437,050
2017-02-23 $50.03 $50.84 $49.65 $50.73 $40.94 619,040
2017-02-22 $49.97 $50.38 $49.22 $49.99 $40.34 516,453
2017-02-21 $49.35 $50.33 $49.26 $50.22 $40.53 510,984
2017-02-17 $49.64 $49.81 $48.96 $49.61 $40.03 659,524
2017-02-16 $49.28 $49.81 $49.27 $49.58 $40.01 335,533
2017-02-15 $48.82 $49.43 $48.39 $49.31 $39.79 591,313
2017-02-14 $49.12 $49.28 $48.33 $49.18 $39.69 623,023
2017-02-13 $49.31 $49.49 $48.61 $49.08 $39.61 620,972
2017-02-10 $48.88 $49.30 $48.88 $49.25 $39.74 619,247
2017-02-09 $49.13 $49.22 $48.39 $48.93 $39.48 752,822
2017-02-08 $48.53 $49.17 $48.32 $49.16 $39.67 628,198
2017-02-07 $48.39 $48.62 $48.24 $48.39 $39.05 491,786
2017-02-06 $48.40 $48.49 $47.93 $48.35 $39.02 575,783
2017-02-03 $48.67 $48.88 $48.21 $48.34 $39.01 652,097
2017-02-02 $47.40 $48.24 $47.33 $48.22 $38.91 763,095
2017-02-01 $48.36 $48.86 $47.44 $47.63 $38.10 771,060
2017-01-31 $48.45 $49.12 $48.35 $48.62 $38.90 612,702
2017-01-30 $48.42 $48.69 $47.99 $48.31 $38.65 502,982
2017-01-27 $49.40 $49.71 $48.51 $48.56 $38.85 468,629
2017-01-26 $49.44 $49.89 $49.24 $49.38 $39.50 539,090
2017-01-25 $50.85 $51.20 $49.24 $49.38 $39.50 879,780
2017-01-24 $50.85 $51.02 $50.54 $50.90 $40.72 738,340
2017-01-23 $50.13 $50.82 $49.89 $50.78 $40.62 645,251
2017-01-20 $49.58 $50.06 $49.52 $50.05 $40.04 635,433
2017-01-19 $49.68 $50.04 $49.35 $49.59 $39.67 422,119
2017-01-18 $50.13 $50.20 $49.84 $49.94 $39.95 412,498
2017-01-17 $49.60 $50.12 $49.19 $50.11 $40.09 756,577
2017-01-13 $49.11 $49.69 $49.01 $49.49 $39.59 571,073
2017-01-12 $49.18 $49.27 $48.64 $49.25 $39.40 523,607
2017-01-11 $49.60 $49.60 $49.01 $49.17 $39.34 702,520
2017-01-10 $49.96 $50.14 $49.56 $49.56 $39.65 403,437
2017-01-09 $50.66 $50.72 $49.87 $50.07 $40.06 530,616
2017-01-06 $50.12 $50.70 $50.12 $50.62 $40.50 585,190
2017-01-05 $49.90 $50.60 $49.65 $50.38 $40.30 684,023
2017-01-04 $49.11 $50.24 $48.96 $50.13 $40.10 1,434,114
2017-01-03 $49.95 $49.95 $48.53 $48.80 $39.04 777,236
2016-12-30 $49.10 $49.99 $49.02 $49.77 $39.82 574,248
2016-12-29 $48.49 $49.27 $48.22 $49.13 $39.30 652,214
2016-12-28 $48.46 $48.62 $48.15 $48.30 $38.64 379,055
2016-12-27 $48.38 $48.62 $48.20 $48.38 $38.70 467,281
2016-12-23 $48.45 $48.58 $48.23 $48.37 $38.70 313,245
2016-12-22 $47.90 $48.40 $47.67 $48.31 $38.65 411,279
2016-12-21 $49.00 $49.52 $48.03 $48.08 $38.46 1,043,034
2016-12-20 $48.65 $49.23 $48.65 $49.10 $39.28 709,144
2016-12-19 $48.78 $49.26 $48.62 $48.93 $39.14 1,094,389
2016-12-16 $47.82 $49.21 $47.82 $48.49 $38.79 1,749,815
2016-12-15 $47.48 $48.37 $47.32 $47.48 $37.98 858,458
2016-12-14 $48.21 $48.34 $47.40 $47.61 $38.09 1,583,232
2016-12-13 $48.47 $48.75 $47.58 $48.11 $38.49 912,897
2016-12-12 $47.32 $48.15 $47.32 $48.08 $38.46 646,402
2016-12-09 $47.18 $48.09 $47.18 $47.54 $38.03 1,142,852
2016-12-08 $45.82 $47.23 $45.69 $47.22 $37.78 964,649
2016-12-07 $46.04 $46.46 $45.77 $46.17 $36.94 1,074,688
2016-12-06 $45.98 $46.32 $45.41 $45.84 $36.67 712,082
2016-12-05 $46.31 $46.46 $45.78 $45.96 $36.77 679,138
2016-12-02 $46.16 $46.85 $45.95 $46.26 $37.01 491,248
2016-12-01 $46.77 $47.10 $45.56 $45.79 $36.63 818,015
2016-11-30 $47.02 $47.68 $46.66 $47.11 $37.69 1,101,679
2016-11-29 $46.68 $47.97 $46.68 $47.46 $37.97 770,580
2016-11-28 $46.39 $46.93 $46.35 $46.66 $37.33 1,025,588
2016-11-25 $45.92 $46.63 $45.84 $46.48 $37.18 373,847
2016-11-23 $45.59 $45.85 $45.13 $45.85 $36.68 610,100
2016-11-22 $45.85 $46.49 $45.68 $46.03 $36.82 1,006,024
2016-11-21 $45.32 $45.85 $45.26 $45.59 $36.47 1,543,221
2016-11-18 $45.16 $45.32 $44.65 $45.13 $36.10 925,987
2016-11-17 $45.73 $46.27 $44.96 $45.03 $36.02 916,464
2016-11-16 $46.03 $46.21 $45.35 $45.74 $36.59 1,308,486
2016-11-15 $47.59 $47.94 $45.70 $46.03 $36.82 1,343,255
2016-11-14 $46.45 $47.58 $45.65 $47.42 $37.94 1,089,511
2016-11-11 $46.69 $47.70 $46.55 $46.62 $37.30 1,149,155
2016-11-10 $48.01 $48.01 $45.99 $46.76 $37.41 1,379,372
2016-11-09 $48.23 $48.75 $47.43 $48.18 $38.54 921,439
2016-11-08 $48.95 $49.82 $48.78 $49.62 $39.35 811,715
2016-11-07 $49.78 $49.78 $48.59 $48.90 $38.78 1,283,495
2016-11-04 $49.23 $49.25 $48.41 $48.97 $38.84 1,817,928
2016-11-03 $49.17 $49.50 $48.81 $49.12 $38.96 863,909
2016-11-02 $50.46 $50.52 $49.14 $49.16 $38.99 1,798,320
2016-11-01 $51.88 $51.95 $50.40 $50.51 $40.06 1,017,311
2016-10-31 $51.17 $52.30 $50.84 $52.11 $41.33 1,406,322
2016-10-28 $50.72 $51.16 $50.49 $50.81 $40.30 1,185,785
2016-10-27 $51.20 $51.20 $49.94 $50.63 $40.15 949,169
2016-10-26 $51.75 $51.96 $50.97 $51.42 $40.78 892,466
2016-10-25 $51.50 $52.53 $50.87 $52.00 $41.24 1,074,930
2016-10-24 $51.30 $51.73 $50.93 $51.12 $40.54 846,582
2016-10-21 $50.64 $51.05 $50.43 $50.98 $40.43 566,414
2016-10-20 $50.71 $51.01 $50.41 $50.91 $40.38 759,090
2016-10-19 $50.04 $50.65 $49.83 $50.62 $40.15 882,373
2016-10-18 $50.32 $50.32 $49.67 $50.15 $39.77 915,045
2016-10-17 $49.43 $49.95 $49.20 $49.79 $39.49 1,115,400
2016-10-14 $49.12 $49.54 $48.79 $49.27 $39.07 690,289
2016-10-13 $48.12 $49.39 $48.12 $49.29 $39.09 762,934
2016-10-12 $47.17 $48.29 $47.06 $48.28 $38.29 867,646
2016-10-11 $48.03 $48.10 $47.02 $47.06 $37.32 696,156
2016-10-10 $47.99 $48.46 $47.85 $48.23 $38.25 551,384
2016-10-07 $48.31 $48.83 $47.52 $47.99 $38.06 1,104,048
2016-10-06 $47.12 $48.36 $46.52 $48.11 $38.15 1,156,798
2016-10-05 $48.65 $48.85 $47.39 $47.41 $37.60 862,090
2016-10-04 $49.36 $49.36 $48.05 $48.47 $38.44 888,470
2016-10-03 $50.74 $50.83 $49.49 $49.53 $39.28 1,133,869
2016-09-30 $51.40 $51.55 $50.71 $50.87 $40.34 1,704,848
2016-09-29 $51.37 $51.54 $50.87 $51.02 $40.46 903,533
2016-09-28 $51.99 $51.99 $51.30 $51.66 $40.97 1,070,001
2016-09-27 $51.69 $52.09 $51.18 $51.29 $40.68 901,521
2016-09-26 $51.03 $51.68 $50.93 $51.47 $40.82 679,234
2016-09-23 $51.10 $51.43 $50.29 $51.09 $40.52 951,630
2016-09-22 $50.72 $51.49 $50.64 $51.41 $40.77 997,094
2016-09-21 $49.23 $50.11 $48.89 $50.07 $39.71 1,087,194
2016-09-20 $49.30 $49.34 $49.00 $49.23 $39.04 733,015
2016-09-19 $48.28 $48.93 $48.13 $48.86 $38.75 543,961
2016-09-16 $47.62 $48.18 $47.49 $48.11 $38.15 1,056,468
2016-09-15 $47.82 $48.27 $47.64 $47.95 $38.03 789,828
2016-09-14 $47.91 $48.01 $47.24 $47.84 $37.94 564,254
2016-09-13 $48.72 $48.83 $47.66 $47.70 $37.83 694,038
2016-09-12 $48.36 $49.04 $48.23 $48.90 $38.78 712,270
2016-09-09 $49.91 $49.91 $48.56 $48.57 $38.52 755,644
2016-09-08 $51.38 $51.46 $50.59 $50.72 $40.22 455,230
2016-09-07 $51.48 $52.11 $51.19 $51.69 $40.99 788,649
2016-09-06 $51.24 $51.58 $50.90 $51.49 $40.84 873,612
2016-09-02 $50.74 $51.38 $50.67 $50.98 $40.43 720,244
2016-09-01 $50.04 $50.72 $49.79 $50.50 $40.05 822,343
2016-08-31 $49.88 $50.43 $49.67 $50.11 $39.74 779,128
2016-08-30 $50.35 $50.41 $49.53 $50.07 $39.71 632,256
2016-08-29 $49.91 $50.69 $49.91 $50.25 $39.85 472,821
2016-08-26 $50.55 $50.80 $49.40 $49.69 $39.41 519,695
2016-08-25 $50.17 $50.84 $50.17 $50.51 $40.06 447,056
2016-08-24 $50.35 $50.35 $49.74 $50.16 $39.78 791,195
2016-08-23 $50.80 $50.94 $50.19 $50.30 $39.89 439,409
2016-08-22 $50.45 $50.70 $50.07 $50.49 $40.04 751,584
2016-08-19 $50.48 $50.62 $50.11 $50.38 $39.96 538,614
2016-08-18 $50.95 $51.37 $49.96 $50.56 $40.10 959,428
2016-08-17 $50.52 $51.04 $50.17 $50.97 $40.42 844,904
2016-08-16 $51.17 $51.30 $50.34 $50.35 $39.93 928,701
2016-08-15 $51.77 $52.03 $51.31 $51.40 $40.76 914,858
2016-08-12 $51.37 $52.13 $51.21 $51.69 $40.99 1,131,908
2016-08-11 $52.37 $52.47 $50.92 $51.26 $40.65 667,409
2016-08-10 $53.25 $53.27 $52.53 $52.84 $41.57 725,728
2016-08-09 $52.48 $53.05 $52.11 $53.01 $41.70 611,628
2016-08-08 $52.90 $53.03 $52.18 $52.55 $41.34 956,395
2016-08-05 $53.86 $53.91 $52.86 $53.05 $41.73 736,988
2016-08-04 $53.95 $54.08 $53.66 $53.78 $42.30 482,823
2016-08-03 $53.93 $54.02 $53.37 $53.83 $42.34 734,027
2016-08-02 $54.44 $54.44 $53.69 $53.89 $42.39 519,087
2016-08-01 $53.91 $54.56 $53.87 $54.55 $42.91 447,791
2016-07-29 $53.39 $54.43 $53.39 $54.07 $42.53 697,840
2016-07-28 $52.14 $53.54 $52.01 $53.35 $41.97 884,691
2016-07-27 $52.39 $52.39 $51.47 $52.13 $41.01 617,417
2016-07-26 $53.36 $53.51 $52.42 $52.57 $41.35 945,758
2016-07-25 $52.83 $52.83 $52.27 $52.44 $41.25 578,991
2016-07-22 $52.00 $52.92 $52.00 $52.64 $41.41 463,228
2016-07-21 $51.74 $52.14 $51.50 $52.12 $41.00 746,503
2016-07-20 $51.96 $52.09 $51.73 $51.89 $40.82 491,408
2016-07-19 $51.67 $52.16 $51.46 $52.16 $41.03 450,128
2016-07-18 $51.54 $51.95 $51.47 $51.60 $40.59 600,035
2016-07-15 $51.81 $51.97 $51.36 $51.79 $40.74 699,432
2016-07-14 $52.50 $52.53 $51.77 $51.82 $40.76 1,102,553
2016-07-13 $52.67 $52.79 $52.26 $52.69 $41.45 616,004
2016-07-12 $52.30 $52.55 $51.90 $52.43 $41.24 730,362
2016-07-11 $52.73 $52.84 $52.06 $52.58 $41.36 1,026,347
2016-07-08 $52.44 $52.65 $52.03 $52.43 $41.24 828,198
2016-07-07 $52.47 $52.62 $51.46 $52.09 $40.98 820,488
2016-07-06 $52.60 $53.09 $52.07 $52.48 $41.28 868,785
2016-07-05 $51.74 $52.85 $51.74 $52.76 $41.50 709,323
2016-07-01 $52.66 $52.98 $51.61 $51.69 $40.66 1,262,552
2016-06-30 $51.92 $52.87 $51.49 $52.87 $41.59 1,421,435
2016-06-29 $51.93 $52.33 $51.54 $51.78 $40.73 1,796,508
2016-06-28 $50.68 $51.62 $50.35 $51.62 $40.61 1,254,129
2016-06-27 $49.55 $50.50 $49.49 $50.34 $39.60 1,188,085
2016-06-24 $48.47 $50.21 $48.39 $49.68 $39.08 1,212,217
2016-06-23 $49.45 $49.71 $49.27 $49.51 $38.95 768,313
2016-06-22 $49.09 $49.36 $48.90 $49.13 $38.65 538,271
2016-06-21 $48.30 $49.11 $48.30 $49.09 $38.62 603,797
2016-06-20 $48.90 $49.19 $48.26 $48.30 $37.99 498,428
2016-06-17 $48.67 $48.76 $48.32 $48.55 $38.19 1,464,164
2016-06-16 $48.45 $48.86 $48.40 $48.85 $38.43 633,511
2016-06-15 $48.17 $48.70 $47.98 $48.50 $38.15 813,976
2016-06-14 $48.07 $48.22 $47.86 $48.12 $37.85 815,110
2016-06-13 $47.83 $48.50 $47.62 $48.09 $37.83 1,000,485
2016-06-10 $47.34 $47.89 $47.22 $47.65 $37.48 896,058
2016-06-09 $46.69 $47.64 $46.67 $47.57 $37.42 795,590
2016-06-08 $46.25 $46.74 $46.06 $46.66 $36.70 547,667
2016-06-07 $46.31 $46.64 $46.24 $46.36 $36.47 499,619
2016-06-06 $46.99 $47.21 $45.73 $46.27 $36.40 1,088,487
2016-06-03 $46.70 $47.27 $46.60 $47.04 $37.00 695,035
2016-06-02 $46.45 $46.69 $46.09 $46.54 $36.61 490,782
2016-06-01 $46.73 $47.05 $46.31 $46.56 $36.63 623,781
2016-05-31 $46.66 $47.12 $46.28 $47.02 $36.99 2,470,586
2016-05-27 $46.42 $46.93 $46.41 $46.60 $36.66 1,011,767
2016-05-26 $46.48 $46.78 $46.33 $46.42 $36.52 1,110,710
2016-05-25 $46.69 $46.94 $46.15 $46.55 $36.62 1,417,797
2016-05-24 $46.56 $46.90 $46.36 $46.51 $36.59 1,530,538
2016-05-23 $46.44 $46.59 $46.08 $46.22 $36.36 1,496,750
2016-05-20 $46.25 $46.43 $45.99 $46.28 $36.41 1,680,573
2016-05-19 $46.82 $46.93 $46.09 $46.09 $36.26 1,689,045
2016-05-18 $46.70 $47.30 $46.12 $47.24 $37.16 1,958,961
2016-05-17 $47.35 $47.43 $46.60 $46.95 $36.93 1,268,785
2016-05-16 $46.91 $47.61 $46.69 $47.59 $37.44 591,579
2016-05-13 $47.17 $47.17 $46.73 $47.00 $36.97 977,334
2016-05-12 $46.97 $47.31 $46.29 $47.27 $37.18 884,396
2016-05-11 $48.04 $48.04 $46.78 $47.26 $36.85 1,650,374
2016-05-10 $48.02 $48.30 $47.53 $48.05 $37.46 637,788
2016-05-09 $47.20 $48.02 $47.18 $47.99 $37.42 631,629
2016-05-06 $46.30 $47.25 $45.71 $47.25 $36.84 724,580
2016-05-05 $46.38 $46.84 $46.15 $46.55 $36.30 722,427
2016-05-04 $44.92 $46.80 $44.81 $46.20 $36.02 914,099
2016-05-03 $45.55 $45.70 $45.26 $45.63 $35.58 354,682
2016-05-02 $44.84 $45.74 $44.77 $45.56 $35.52 1,447,900
2016-04-29 $44.77 $44.82 $44.29 $44.75 $34.89 521,577
2016-04-28 $45.02 $45.54 $44.69 $45.04 $35.12 290,471
2016-04-27 $45.58 $45.76 $44.91 $45.30 $35.32 690,408
2016-04-26 $44.17 $45.98 $44.00 $45.48 $35.46 944,897
2016-04-25 $44.04 $45.04 $43.95 $45.02 $35.10 985,760
2016-04-22 $43.96 $44.47 $43.74 $44.10 $34.38 887,609
2016-04-21 $44.45 $44.85 $43.66 $43.84 $34.18 1,025,301
2016-04-20 $45.68 $45.68 $44.42 $44.49 $34.69 680,760
2016-04-19 $45.44 $45.74 $45.24 $45.56 $35.52 662,383
2016-04-18 $45.23 $45.49 $44.88 $45.22 $35.26 842,641
2016-04-15 $45.21 $45.43 $45.08 $45.21 $35.25 951,171
2016-04-14 $45.11 $45.33 $44.52 $45.25 $35.28 1,087,907
2016-04-13 $46.56 $46.56 $44.92 $45.24 $35.27 1,000,950
2016-04-12 $46.37 $46.38 $46.05 $46.27 $36.08 828,757
2016-04-11 $46.69 $46.82 $46.18 $46.21 $36.03 986,579
2016-04-08 $46.45 $46.74 $46.14 $46.64 $36.37 567,630
2016-04-07 $45.94 $46.30 $45.72 $46.26 $36.07 483,602
2016-04-06 $45.74 $46.16 $45.58 $46.11 $35.95 1,057,805
2016-04-05 $45.78 $46.00 $45.65 $45.88 $35.77 664,456
2016-04-04 $46.66 $46.87 $46.03 $46.19 $36.01 831,487
2016-04-01 $46.75 $46.81 $45.99 $46.62 $36.35 921,605
2016-03-31 $46.46 $47.12 $46.33 $47.09 $36.72 1,363,920
2016-03-30 $46.38 $46.55 $45.77 $46.46 $36.22 1,167,377
2016-03-29 $45.82 $46.25 $45.53 $46.25 $36.06 1,383,839
2016-03-28 $45.19 $45.84 $44.98 $45.70 $35.63 504,380
2016-03-24 $45.35 $45.35 $44.93 $45.14 $35.20 507,329
2016-03-23 $45.86 $45.97 $45.25 $45.37 $35.38 858,501
2016-03-22 $45.63 $46.71 $45.44 $45.90 $35.79 1,721,040
2016-03-21 $46.05 $46.40 $45.53 $45.74 $35.66 1,113,802
2016-03-18 $46.80 $47.18 $46.47 $46.56 $36.30 1,912,228
2016-03-17 $46.72 $47.05 $46.11 $46.97 $36.62 1,088,541
2016-03-16 $45.37 $46.82 $45.27 $46.67 $36.39 1,175,960
2016-03-15 $44.88 $45.80 $44.87 $45.57 $35.53 639,818
2016-03-14 $45.13 $45.36 $44.76 $45.04 $35.12 568,992
2016-03-11 $44.44 $45.17 $44.15 $45.14 $35.20 740,321
2016-03-10 $44.12 $44.23 $43.55 $43.88 $34.21 556,808
2016-03-09 $43.45 $44.27 $43.12 $44.03 $34.33 692,342
2016-03-08 $43.78 $43.99 $43.25 $43.37 $33.82 752,491
2016-03-07 $43.56 $44.04 $43.46 $43.70 $34.07 843,760
2016-03-04 $44.27 $44.27 $43.55 $43.73 $34.10 1,035,298
2016-03-03 $44.93 $45.04 $43.69 $44.32 $34.56 1,761,936
2016-03-02 $44.15 $45.05 $44.00 $44.88 $34.99 947,358
2016-03-01 $44.03 $44.62 $43.74 $44.26 $34.51 1,012,002
2016-02-29 $43.95 $44.75 $43.76 $43.77 $34.13 1,710,235
2016-02-26 $44.12 $44.41 $43.91 $43.94 $34.26 1,121,514
2016-02-25 $42.97 $44.14 $42.91 $44.12 $34.40 811,408
2016-02-24 $42.75 $43.12 $42.59 $42.89 $33.44 607,165
2016-02-23 $43.50 $43.99 $42.20 $42.81 $33.38 1,257,509
2016-02-22 $43.78 $44.20 $43.29 $43.47 $33.89 1,231,841
2016-02-19 $43.16 $43.71 $42.99 $43.63 $34.02 1,202,022
2016-02-18 $43.20 $43.49 $42.88 $43.22 $33.70 1,425,667
2016-02-17 $43.62 $43.94 $43.03 $43.05 $33.57 1,429,960
2016-02-16 $43.18 $43.55 $42.38 $43.52 $33.93 2,273,224
2016-02-12 $42.45 $42.87 $42.11 $42.82 $33.39 2,185,858
2016-02-11 $42.87 $43.49 $41.97 $42.08 $32.81 1,510,325
2016-02-10 $43.40 $43.86 $43.34 $43.34 $33.79 3,396,573
2016-02-09 $42.66 $43.70 $42.04 $43.29 $33.75 2,468,931
2016-02-08 $43.30 $43.49 $41.90 $42.97 $33.50 2,683,074
2016-02-05 $43.13 $43.44 $42.99 $43.02 $33.54 1,695,778
2016-02-04 $42.93 $43.25 $42.49 $43.17 $33.66 1,620,472
2016-02-03 $43.32 $44.08 $43.03 $43.15 $33.34 4,699,445
2016-02-02 $42.09 $43.30 $42.00 $43.17 $33.35 14,859,039
2016-02-01 $41.99 $42.67 $41.85 $42.42 $32.77 1,321,388
2016-01-29 $40.99 $42.44 $40.38 $42.20 $32.60 1,333,715
2016-01-28 $40.86 $41.05 $39.93 $40.63 $31.39 740,186
2016-01-27 $41.32 $41.32 $40.29 $40.66 $31.41 846,868
2016-01-26 $40.34 $41.35 $40.34 $41.33 $31.93 766,602
2016-01-25 $40.44 $40.96 $40.11 $40.24 $31.09 622,168
2016-01-22 $39.69 $40.61 $39.69 $40.44 $31.24 905,823
2016-01-21 $39.97 $40.15 $39.23 $39.39 $30.43 736,095
2016-01-20 $40.21 $40.46 $38.77 $39.77 $30.72 1,130,247
2016-01-19 $39.50 $40.69 $39.39 $40.55 $31.33 743,023
2016-01-15 $38.96 $39.35 $38.63 $39.33 $30.38 503,416
2016-01-14 $39.71 $39.85 $39.16 $39.43 $30.46 484,906
2016-01-13 $40.24 $40.53 $39.65 $39.68 $30.65 616,940
2016-01-12 $40.90 $40.90 $39.80 $40.16 $31.03 827,846
2016-01-11 $40.56 $41.08 $40.49 $40.76 $31.49 606,509
2016-01-08 $41.25 $41.44 $40.45 $40.51 $31.30 405,046
2016-01-07 $41.27 $41.63 $41.05 $41.11 $31.76 861,360
2016-01-06 $41.27 $41.86 $41.18 $41.84 $32.32 791,841
2016-01-05 $40.65 $41.95 $40.64 $41.61 $32.15 817,112
2016-01-04 $41.26 $42.00 $40.37 $40.68 $31.43 760,397
2015-12-31 $41.54 $41.99 $41.30 $41.34 $31.94 678,909
2015-12-30 $41.55 $41.91 $41.30 $41.45 $32.02 467,402
2015-12-29 $40.50 $41.60 $40.49 $41.57 $32.11 937,672
2015-12-28 $40.30 $40.45 $39.77 $40.40 $31.21 756,010
2015-12-24 $40.25 $40.39 $40.04 $40.38 $31.20 213,560
2015-12-23 $39.85 $40.50 $39.81 $40.32 $31.15 691,454
2015-12-22 $39.75 $40.19 $39.37 $39.81 $30.75 930,401
2015-12-21 $40.52 $40.59 $39.37 $39.67 $30.65 1,053,989
2015-12-18 $40.80 $40.82 $40.18 $40.35 $31.17 1,219,431
2015-12-17 $40.66 $40.94 $40.57 $40.90 $31.60 458,614
2015-12-16 $39.87 $40.83 $39.72 $40.69 $31.43 506,967
2015-12-15 $39.12 $39.82 $39.06 $39.71 $30.68 637,654
2015-12-14 $38.23 $38.96 $38.07 $38.91 $30.06 804,853
2015-12-11 $37.93 $38.30 $37.75 $38.29 $29.58 874,143
2015-12-10 $38.35 $38.61 $38.01 $38.05 $29.40 841,184
2015-12-09 $38.53 $38.82 $38.10 $38.27 $29.57 689,881
2015-12-08 $38.74 $38.82 $38.36 $38.65 $29.86 719,271
2015-12-07 $38.93 $38.95 $38.47 $38.73 $29.92 832,333
2015-12-04 $38.74 $39.29 $38.66 $38.97 $30.11 1,024,987
2015-12-03 $39.01 $39.40 $38.47 $38.63 $29.84 1,412,150
2015-12-02 $40.66 $40.78 $39.99 $39.99 $30.89 1,039,736
2015-12-01 $40.55 $40.81 $40.41 $40.78 $31.50 612,194
2015-11-30 $40.70 $41.05 $40.27 $40.40 $31.21 1,026,228
2015-11-27 $40.35 $40.81 $40.33 $40.55 $31.33 386,593
2015-11-25 $40.28 $40.65 $40.17 $40.41 $31.22 518,951
2015-11-24 $40.22 $40.34 $39.78 $40.24 $31.09 605,315
2015-11-23 $40.50 $40.74 $40.24 $40.45 $31.25 422,977
2015-11-20 $40.03 $40.48 $39.94 $40.48 $31.27 408,878
2015-11-19 $39.72 $39.92 $39.36 $39.88 $30.81 470,035
2015-11-18 $39.22 $39.65 $38.92 $39.62 $30.61 450,796
2015-11-17 $39.04 $39.72 $38.90 $39.20 $30.28 424,877
2015-11-16 $38.79 $39.43 $38.64 $39.16 $30.25 469,017
2015-11-13 $39.13 $39.28 $38.62 $38.66 $29.87 392,374
2015-11-12 $39.26 $39.60 $38.99 $39.00 $30.13 438,874
2015-11-11 $39.82 $40.11 $39.23 $39.78 $30.42 747,422
2015-11-10 $38.96 $39.92 $38.96 $39.82 $30.45 930,831
2015-11-09 $39.54 $40.00 $38.60 $38.94 $29.78 598,083
2015-11-06 $40.32 $40.53 $39.51 $39.71 $30.37 944,974
2015-11-05 $40.24 $41.03 $39.91 $40.89 $31.27 438,990
2015-11-04 $40.24 $40.60 $39.95 $40.31 $30.83 718,714
2015-11-03 $40.65 $40.69 $39.78 $40.20 $30.74 1,114,395
2015-11-02 $40.52 $40.86 $40.20 $40.81 $31.21 917,408
2015-10-30 $41.29 $41.40 $40.50 $40.57 $31.02 929,908
2015-10-29 $40.59 $41.28 $40.53 $41.17 $31.48 585,615
2015-10-28 $41.39 $41.98 $40.23 $40.91 $31.28 1,819,410
2015-10-27 $39.75 $40.98 $39.41 $40.88 $31.26 1,015,635
2015-10-26 $39.70 $39.86 $39.47 $39.81 $30.44 622,272
2015-10-23 $39.57 $39.85 $39.29 $39.61 $30.29 831,739
2015-10-22 $39.53 $39.75 $39.45 $39.68 $30.34 603,034
2015-10-21 $39.51 $39.64 $39.17 $39.44 $30.16 460,844
2015-10-20 $39.05 $39.50 $38.91 $39.39 $30.12 556,066
2015-10-19 $38.30 $39.15 $38.07 $39.12 $29.92 748,330
2015-10-16 $38.00 $38.47 $37.88 $38.30 $29.29 566,422
2015-10-15 $37.38 $37.89 $37.26 $37.89 $28.97 486,567
2015-10-14 $37.63 $37.76 $37.25 $37.35 $28.56 376,977
2015-10-13 $37.64 $38.03 $37.46 $37.52 $28.69 676,852
2015-10-12 $37.75 $38.01 $37.50 $37.82 $28.92 583,906
2015-10-09 $38.02 $38.02 $37.57 $37.75 $28.87 765,573
2015-10-08 $37.67 $38.06 $37.46 $38.00 $29.06 564,987
2015-10-07 $37.17 $37.66 $37.11 $37.65 $28.79 1,169,137
2015-10-06 $37.11 $37.41 $36.93 $37.18 $28.43 621,530
2015-10-05 $36.66 $37.22 $36.45 $37.17 $28.42 640,694
2015-10-02 $36.19 $36.56 $35.66 $36.56 $27.96 834,046
2015-10-01 $36.35 $36.40 $35.89 $36.32 $27.77 918,187
2015-09-30 $36.95 $36.95 $36.15 $36.24 $27.71 1,383,083
2015-09-29 $36.25 $36.90 $35.80 $36.77 $28.12 1,522,616
2015-09-28 $36.36 $36.39 $36.00 $36.22 $27.70 1,844,344
2015-09-25 $36.58 $36.94 $36.17 $36.46 $27.88 1,857,467
2015-09-24 $35.96 $36.81 $35.58 $36.58 $27.97 2,859,044
2015-09-23 $35.23 $36.01 $35.02 $36.01 $27.54 1,662,449
2015-09-22 $35.17 $35.37 $35.00 $35.10 $26.84 1,462,974
2015-09-21 $34.74 $35.58 $34.74 $35.37 $27.05 1,166,981
2015-09-18 $34.21 $35.08 $34.00 $34.79 $26.60 2,134,010
2015-09-17 $34.21 $35.03 $33.98 $34.50 $26.38 1,099,475
2015-09-16 $33.70 $34.49 $33.65 $34.19 $26.15 1,129,280
2015-09-15 $32.71 $33.72 $32.45 $33.65 $25.73 3,251,681
2015-09-14 $33.16 $33.20 $32.59 $32.76 $25.05 806,721
2015-09-11 $32.28 $33.24 $32.18 $33.02 $25.25 1,467,876
2015-09-10 $32.12 $32.62 $32.12 $32.30 $24.70 1,473,885
2015-09-09 $32.91 $33.15 $32.19 $32.26 $24.67 960,973
2015-09-08 $32.87 $33.00 $32.56 $32.69 $25.00 1,547,770
2015-09-04 $33.23 $33.23 $32.44 $32.60 $24.93 802,554
2015-09-03 $33.69 $33.89 $33.40 $33.49 $25.61 839,903
2015-09-02 $33.85 $33.98 $33.31 $33.58 $25.68 723,316
2015-09-01 $33.81 $34.09 $33.35 $33.55 $25.66 883,779
2015-08-31 $35.04 $35.04 $34.22 $34.25 $26.19 1,091,213

American Campus Communities Inc (ACC) News Headlines

Recent American Campus Communities Inc (ACC) News
Similar Companies to American Campus Communities Inc (ACC) in the REIT-Residential Industry
Stock Name Stock Ticker Industry Sector Employees
Sun Communities Inc SUI REIT-Residential Real Estate 12,000
Invitation Homes Inc INVH REIT-Residential Real Estate 12,000
Equity Residential Properties Trust EQR REIT-Residential Real Estate 8,400
Avalonbay Communities Inc AVB REIT-Residential Real Estate 7,200
Equity Lifestyle Properties Inc ELS REIT-Residential Real Estate 4,500
Camden Property Trust CPT REIT-Residential Real Estate 3,520
Essex Property Trust Inc ESS REIT-Residential Real Estate 3,195
UDR Inc UDR REIT-Residential Real Estate 3,000
Independence Realty Trust Inc IRT REIT-Residential Real Estate 1,330
American Campus Communities Inc ACC REIT-Residential Real Estate 769
Nuvestan
Resources

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.