Adams Resources & Energy Inc (AE) Exchange: NYSE MKT

Data as of March 29, 2024

$24.01 ($0.01) 0.04%

Adams Resources & Energy Inc - Daily Information
Click for more stock information on Adams Resources & Energy Inc.
Daily Information Data
Date March 29, 2024
Open $24.14
Previous Close $24.01
High $24.88
Low $24.01
Adjusted Open $24.14
Previous Adjusted Close $24.01
Adjusted High $24.88
Adjusted Low $24.01

About Adams Resources & Energy Inc (AE)

Adams Resources & Energy Inc (AE), founded in 1963, is a diversified oil and gas company with operations in the United States. AE is one of the largest independent oil and gas companies with estimated reserves of around 450 million barrels of oil and gas. The company operates in over 20 states and has more than 600 employees. Over the years, AE has expanded its operations by acquiring different oil & gas entities. The company has focused on using both traditional and advanced techniques to explore and develop oil & gas prospective acreage. This has helped the company to increase its production, as well as secure additional prospects for further production. Today, AE is a leading oil and gas company with a large portfolio of reserves and production capabilities.

Historical Stock Data for Adams Resources & Energy Inc (AE)

Date Open High Low Close Adj.Close Volume
2024-03-18 $24.14 $24.88 $24.01 $24.01 $24.01 13,781
2024-03-15 $24.50 $24.80 $24.00 $24.00 $24.00 22,698
2024-03-14 $25.40 $25.40 $24.00 $24.51 $24.51 3,311
2024-03-13 $25.00 $25.00 $24.13 $24.74 $24.74 6,569
2024-03-12 $25.40 $25.43 $24.58 $24.58 $24.58 7,551
2024-03-11 $25.37 $26.38 $25.37 $25.42 $25.42 4,335
2024-03-08 $25.88 $26.55 $25.77 $26.55 $26.55 2,723
2024-03-07 $26.03 $26.72 $25.81 $26.49 $26.49 7,797
2024-03-06 $27.91 $27.91 $26.75 $26.75 $26.51 3,013
2024-03-05 $28.28 $28.84 $27.40 $27.40 $27.15 20,021
2024-03-04 $29.72 $29.72 $28.54 $28.87 $28.61 7,918
2024-03-01 $29.93 $31.47 $29.93 $30.03 $29.76 15,572
2024-02-29 $27.40 $30.00 $27.25 $29.89 $29.62 35,858
2024-02-28 $25.06 $26.97 $25.06 $26.81 $26.57 24,575
2024-02-27 $23.73 $27.00 $23.73 $25.82 $25.59 23,316
2024-02-26 $24.00 $24.30 $23.46 $23.97 $23.75 15,091
2024-02-23 $23.07 $23.82 $23.07 $23.40 $23.40 4,966
2024-02-22 $23.31 $23.99 $22.67 $23.94 $23.94 19,114
2024-02-21 $23.35 $24.33 $23.29 $23.29 $23.29 5,957
2024-02-20 $23.78 $24.51 $23.28 $23.30 $23.30 14,708
2024-02-16 $24.19 $24.19 $23.78 $23.78 $23.78 17,931
2024-02-15 $24.14 $24.14 $23.81 $23.86 $23.86 3,905
2024-02-14 $24.30 $25.25 $24.01 $24.55 $24.55 40,166
2024-02-13 $24.02 $24.55 $23.79 $23.99 $23.99 9,097
2024-02-12 $24.20 $24.95 $23.79 $23.79 $23.79 11,173
2024-02-09 $24.20 $24.25 $23.80 $24.15 $24.15 11,073
2024-02-08 $24.16 $24.35 $23.95 $24.25 $24.25 19,523
2024-02-07 $24.27 $24.27 $23.96 $24.00 $24.00 11,333
2024-02-06 $24.03 $24.30 $24.01 $24.04 $24.04 6,567
2024-02-05 $24.46 $24.46 $24.01 $24.03 $24.03 4,720
2024-02-02 $25.00 $25.39 $24.53 $25.12 $25.12 14,509
2024-02-01 $24.51 $24.60 $24.31 $24.42 $24.42 3,431
2024-01-31 $24.11 $25.17 $23.80 $25.17 $25.17 15,389
2024-01-30 $23.99 $24.20 $23.52 $24.10 $24.10 13,720
2024-01-29 $24.20 $24.20 $23.77 $24.00 $24.00 3,428
2024-01-26 $23.98 $24.15 $23.55 $23.77 $23.77 8,096
2024-01-25 $24.06 $24.30 $23.65 $24.17 $24.17 9,798
2024-01-24 $24.15 $24.23 $23.80 $23.82 $23.82 9,877
2024-01-23 $23.85 $24.15 $23.80 $23.80 $23.80 5,875
2024-01-22 $23.99 $24.35 $23.75 $23.85 $23.85 5,605
2024-01-19 $23.72 $24.29 $23.72 $24.06 $24.06 7,253
2024-01-18 $23.69 $23.77 $23.20 $23.75 $23.75 7,343
2024-01-17 $24.00 $24.08 $23.80 $23.80 $23.80 3,324
2024-01-16 $24.20 $24.35 $23.99 $24.06 $24.06 2,029
2024-01-12 $25.25 $25.25 $23.69 $24.25 $24.25 5,613
2024-01-11 $24.50 $24.50 $23.75 $23.75 $23.75 7,093
2024-01-10 $24.91 $24.97 $23.90 $24.00 $24.00 15,229
2024-01-09 $25.04 $25.09 $24.40 $24.40 $24.40 1,604
2024-01-08 $25.00 $25.49 $24.45 $24.86 $24.86 10,260
2024-01-05 $25.40 $25.40 $25.02 $25.02 $25.02 4,768
2024-01-04 $25.39 $25.50 $25.13 $25.21 $25.21 3,423
2024-01-03 $25.50 $26.25 $25.50 $25.79 $25.79 3,604
2024-01-02 $26.32 $26.32 $25.26 $25.70 $25.70 7,752
2023-12-29 $24.99 $26.18 $24.99 $26.18 $26.18 15,135
2023-12-28 $25.50 $25.65 $25.00 $25.16 $25.16 14,358
2023-12-27 $26.70 $26.70 $25.50 $25.50 $25.50 7,251
2023-12-26 $26.77 $26.91 $26.38 $26.67 $26.67 3,690
2023-12-22 $26.70 $26.95 $26.20 $26.38 $26.38 4,465
2023-12-21 $26.76 $26.80 $26.55 $26.75 $26.75 7,090
2023-12-20 $27.26 $27.50 $26.85 $26.85 $26.85 3,892
2023-12-19 $26.49 $27.41 $26.25 $27.41 $27.41 12,376
2023-12-18 $26.50 $26.81 $26.06 $26.60 $26.60 5,637
2023-12-15 $26.35 $26.35 $25.84 $26.03 $26.03 2,903
2023-12-14 $25.78 $26.38 $25.59 $26.36 $26.36 9,233
2023-12-13 $25.12 $25.57 $25.12 $25.50 $25.50 7,449
2023-12-12 $26.48 $26.65 $25.17 $25.40 $25.40 8,323
2023-12-11 $26.60 $26.84 $26.40 $26.65 $26.65 9,012
2023-12-08 $26.45 $26.95 $26.45 $26.60 $26.60 4,102
2023-12-07 $26.15 $26.73 $26.14 $26.73 $26.73 10,086
2023-12-06 $27.46 $27.46 $26.05 $26.05 $26.05 4,650
2023-12-05 $28.39 $28.40 $27.35 $27.35 $27.35 8,089
2023-12-04 $28.50 $28.50 $28.02 $28.10 $28.10 4,127
2023-12-01 $28.80 $28.80 $27.80 $28.70 $28.70 4,108
2023-11-30 $28.10 $28.15 $27.80 $28.01 $28.01 15,396
2023-11-29 $28.47 $28.47 $28.01 $28.01 $27.77 7,848
2023-11-28 $28.27 $28.50 $28.17 $28.17 $27.93 4,918
2023-11-27 $28.31 $28.80 $28.11 $28.25 $28.01 6,529
2023-11-24 $28.55 $28.80 $28.35 $28.36 $28.12 5,201
2023-11-22 $28.65 $28.82 $28.57 $28.80 $28.56 5,857
2023-11-21 $28.93 $28.93 $28.57 $28.67 $28.43 5,980
2023-11-20 $28.98 $28.98 $28.60 $28.74 $28.50 3,753
2023-11-17 $28.75 $29.31 $28.65 $29.06 $28.81 9,209
2023-11-16 $29.30 $29.45 $28.50 $28.81 $28.57 6,004
2023-11-15 $30.31 $30.39 $29.67 $29.67 $29.42 30,570
2023-11-14 $30.89 $31.46 $30.25 $30.25 $29.99 8,806
2023-11-13 $30.89 $31.22 $30.75 $30.76 $30.50 9,533
2023-11-10 $30.77 $31.30 $30.30 $30.99 $30.73 24,010
2023-11-09 $31.74 $31.87 $30.19 $30.70 $30.44 21,460
2023-11-08 $31.14 $31.73 $31.05 $31.73 $31.46 7,470
2023-11-07 $32.75 $32.75 $31.15 $31.15 $30.89 9,606
2023-11-06 $32.50 $32.76 $32.50 $32.75 $32.47 3,003
2023-11-03 $32.79 $33.10 $32.55 $32.80 $32.52 6,516
2023-11-02 $32.60 $33.19 $32.20 $32.79 $32.51 4,017
2023-11-01 $32.41 $33.10 $32.13 $32.13 $31.86 13,819
2023-10-31 $31.85 $32.99 $31.84 $31.84 $31.57 12,189
2023-10-30 $32.00 $32.38 $31.80 $32.00 $31.73 5,624
2023-10-27 $31.83 $31.83 $31.80 $31.80 $31.53 1,547
2023-10-26 $31.57 $31.77 $31.53 $31.74 $31.47 6,891
2023-10-25 $31.75 $31.87 $31.50 $31.53 $31.26 8,751
2023-10-24 $31.44 $31.75 $31.44 $31.50 $31.23 3,491
2023-10-23 $31.50 $31.69 $31.31 $31.31 $31.04 10,370
2023-10-20 $31.50 $31.78 $31.50 $31.61 $31.61 9,540
2023-10-19 $31.95 $31.96 $31.21 $31.26 $31.26 6,480
2023-10-18 $31.52 $31.61 $31.25 $31.25 $31.25 9,044
2023-10-17 $31.80 $31.80 $31.46 $31.46 $31.46 7,500
2023-10-16 $31.35 $31.99 $31.25 $31.89 $31.89 6,595
2023-10-13 $31.40 $31.98 $31.00 $31.78 $31.78 10,025
2023-10-12 $31.35 $31.91 $31.15 $31.63 $31.63 6,707
2023-10-11 $31.71 $31.71 $31.17 $31.25 $31.25 6,194
2023-10-10 $31.27 $32.02 $31.27 $31.45 $31.45 8,431
2023-10-09 $31.60 $32.58 $31.37 $31.86 $31.86 6,286
2023-10-06 $31.78 $32.01 $31.05 $31.55 $31.55 6,514
2023-10-05 $31.05 $31.89 $31.05 $31.89 $31.89 4,239
2023-10-04 $31.76 $32.05 $31.75 $31.76 $31.76 5,649
2023-10-03 $32.30 $32.49 $31.04 $31.37 $31.37 17,773
2023-10-02 $33.01 $33.40 $32.52 $32.52 $32.52 5,230
2023-09-29 $33.55 $33.93 $33.20 $33.69 $33.69 16,733
2023-09-28 $34.00 $34.51 $33.75 $33.75 $33.75 2,966
2023-09-27 $35.02 $35.15 $34.03 $34.03 $34.03 9,312
2023-09-26 $35.06 $35.42 $35.06 $35.24 $35.24 6,687
2023-09-25 $35.00 $35.99 $35.00 $35.15 $35.15 2,703
2023-09-22 $35.35 $35.81 $35.05 $35.16 $35.16 2,443
2023-09-21 $35.44 $35.72 $35.00 $35.60 $35.60 8,998
2023-09-20 $36.02 $36.53 $35.04 $35.51 $35.51 20,982
2023-09-19 $36.00 $36.43 $36.00 $36.05 $36.05 3,063
2023-09-18 $35.60 $37.00 $35.60 $36.15 $36.15 7,128
2023-09-15 $36.17 $36.17 $35.47 $35.86 $35.86 33,555
2023-09-14 $36.41 $36.70 $36.10 $36.17 $36.17 3,991
2023-09-13 $35.40 $36.53 $35.11 $36.30 $36.30 11,390
2023-09-12 $34.80 $36.35 $34.80 $35.61 $35.61 8,570
2023-09-11 $36.20 $36.55 $34.78 $34.78 $34.78 13,699
2023-09-08 $36.82 $37.00 $36.77 $37.00 $37.00 2,059
2023-09-07 $36.87 $36.98 $36.03 $36.98 $36.98 7,114
2023-09-06 $36.00 $36.45 $36.00 $36.45 $36.21 3,753
2023-09-05 $36.63 $36.80 $36.10 $36.10 $35.87 13,355
2023-09-01 $36.77 $36.77 $36.23 $36.23 $36.00 764
2023-08-31 $36.80 $36.80 $36.16 $36.50 $36.26 12,741
2023-08-30 $36.69 $36.90 $36.26 $36.26 $36.03 3,860
2023-08-29 $36.21 $36.75 $36.21 $36.75 $36.51 1,227
2023-08-28 $36.52 $37.00 $36.52 $37.00 $36.76 3,884
2023-08-25 $36.50 $37.30 $36.16 $37.00 $36.76 10,879
2023-08-24 $35.51 $37.20 $35.51 $37.19 $36.95 49,493
2023-08-23 $35.46 $36.00 $35.06 $36.00 $35.77 10,451
2023-08-22 $35.06 $36.00 $35.00 $35.98 $35.98 7,419
2023-08-21 $34.53 $35.50 $34.53 $34.54 $34.54 7,673
2023-08-18 $35.00 $35.00 $34.65 $35.00 $35.00 5,229
2023-08-17 $35.00 $35.46 $34.75 $35.46 $35.46 8,374
2023-08-16 $35.05 $35.15 $34.74 $35.03 $35.03 3,142
2023-08-15 $34.98 $35.34 $34.47 $35.00 $35.00 3,786
2023-08-14 $34.96 $35.20 $34.66 $35.07 $35.07 4,414
2023-08-11 $34.94 $34.95 $34.55 $34.95 $34.95 3,189
2023-08-10 $35.49 $35.49 $34.10 $34.46 $34.46 8,717
2023-08-09 $34.91 $35.10 $34.46 $34.85 $34.85 12,598
2023-08-08 $34.21 $34.58 $34.21 $34.58 $34.58 2,464
2023-08-07 $34.25 $34.25 $34.09 $34.09 $34.09 1,625
2023-08-04 $34.97 $35.18 $34.65 $34.65 $34.65 1,230
2023-08-03 $34.93 $34.93 $34.93 $34.93 $34.93 1,316
2023-08-02 $35.20 $35.20 $34.50 $34.59 $34.59 2,047
2023-08-01 $34.55 $35.22 $34.55 $34.93 $34.93 6,911
2023-07-31 $35.22 $35.22 $34.21 $34.63 $34.63 5,896
2023-07-28 $34.45 $34.45 $34.05 $34.05 $34.05 1,157
2023-07-27 $34.09 $34.09 $34.09 $34.09 $34.09 1,087
2023-07-26 $33.49 $34.18 $33.49 $33.59 $33.59 3,924
2023-07-25 $34.13 $34.18 $33.55 $33.55 $33.55 4,718
2023-07-24 $34.00 $34.06 $34.00 $34.00 $34.00 3,684
2023-07-21 $33.02 $33.52 $33.02 $33.50 $33.50 2,179
2023-07-20 $34.08 $34.08 $33.30 $33.40 $33.40 4,318
2023-07-19 $33.44 $33.60 $33.25 $33.41 $33.41 3,662
2023-07-18 $33.65 $33.95 $33.40 $33.40 $33.40 10,949
2023-07-17 $33.99 $33.99 $33.71 $33.71 $33.71 3,188
2023-07-14 $34.24 $34.24 $34.00 $34.00 $34.00 3,470
2023-07-13 $32.75 $34.45 $32.75 $34.45 $34.45 3,571
2023-07-12 $34.50 $34.50 $33.82 $34.39 $34.39 11,192
2023-07-11 $34.03 $35.02 $34.00 $34.50 $34.50 3,304
2023-07-10 $34.37 $34.81 $33.58 $34.00 $34.00 7,534
2023-07-07 $34.02 $35.01 $33.65 $33.65 $33.65 5,956
2023-07-06 $33.25 $34.58 $33.25 $34.01 $34.01 4,338
2023-07-05 $34.15 $34.52 $34.01 $34.04 $34.04 3,445
2023-07-03 $35.04 $35.04 $34.66 $34.99 $34.99 733
2023-06-30 $34.38 $35.49 $34.37 $35.15 $35.15 15,512
2023-06-29 $34.95 $35.67 $34.00 $34.37 $34.37 8,165
2023-06-28 $34.74 $35.22 $33.98 $34.74 $34.74 15,298
2023-06-27 $34.95 $35.36 $34.50 $34.70 $34.70 7,118
2023-06-26 $35.58 $35.58 $34.75 $34.75 $34.75 6,556
2023-06-23 $35.10 $35.10 $34.52 $34.52 $34.52 6,616
2023-06-22 $35.25 $35.25 $34.56 $35.00 $35.00 4,019
2023-06-21 $35.29 $35.70 $34.18 $35.00 $35.00 4,989
2023-06-20 $34.52 $34.98 $34.52 $34.98 $34.98 8,399
2023-06-16 $33.62 $35.70 $33.62 $34.50 $34.50 8,787
2023-06-15 $35.00 $35.20 $34.78 $35.00 $35.00 3,423
2023-06-14 $34.50 $34.84 $34.00 $34.01 $34.01 7,290
2023-06-13 $34.40 $34.40 $33.58 $34.00 $34.00 4,517
2023-06-12 $35.00 $35.00 $34.10 $34.40 $34.40 9,506
2023-06-09 $35.11 $35.68 $35.11 $35.46 $35.46 3,467
2023-06-08 $35.80 $35.80 $34.50 $35.22 $35.22 3,156
2023-06-07 $35.10 $35.97 $34.69 $35.97 $35.73 17,207
2023-06-06 $34.76 $35.33 $34.11 $34.52 $34.29 8,059
2023-06-05 $33.05 $35.00 $33.05 $34.41 $34.18 17,700
2023-06-02 $34.60 $35.07 $34.21 $34.30 $34.07 9,862
2023-06-01 $33.93 $35.05 $33.93 $34.46 $34.23 16,912
2023-05-31 $34.05 $34.71 $33.05 $34.71 $34.48 28,518
2023-05-30 $34.10 $35.47 $34.10 $34.15 $33.92 3,026
2023-05-26 $34.50 $35.00 $34.25 $34.28 $34.28 10,258
2023-05-25 $35.25 $35.78 $34.00 $35.40 $35.40 8,180
2023-05-24 $34.50 $35.55 $34.16 $35.48 $35.48 12,768
2023-05-23 $34.57 $34.99 $34.00 $34.45 $34.45 4,937
2023-05-22 $33.75 $34.49 $33.75 $34.49 $34.49 4,058
2023-05-19 $34.66 $35.00 $33.75 $33.75 $33.75 4,372
2023-05-18 $34.25 $34.50 $34.25 $34.46 $34.46 3,282
2023-05-17 $33.50 $34.67 $33.50 $34.67 $34.67 4,862
2023-05-16 $34.05 $34.05 $33.50 $33.50 $33.50 3,864
2023-05-15 $33.03 $36.30 $32.71 $33.02 $33.02 3,059
2023-05-12 $34.00 $34.00 $33.00 $33.30 $33.30 15,887
2023-05-11 $32.97 $33.80 $32.00 $33.50 $33.50 20,065
2023-05-10 $36.50 $36.50 $30.11 $33.00 $33.00 73,437
2023-05-09 $38.60 $38.60 $36.70 $37.50 $37.50 12,303
2023-05-08 $37.61 $38.44 $37.61 $38.36 $38.36 3,555
2023-05-05 $37.49 $37.49 $36.12 $37.49 $37.49 7,052
2023-05-04 $37.76 $37.76 $36.60 $37.49 $37.49 2,206
2023-05-03 $36.61 $38.23 $36.61 $37.62 $37.62 6,444
2023-05-02 $37.12 $37.12 $36.35 $37.03 $37.03 7,196
2023-05-01 $37.11 $37.70 $37.11 $37.25 $37.25 5,712
2023-04-28 $36.97 $38.10 $36.34 $38.10 $38.10 12,333
2023-04-27 $37.96 $37.96 $36.01 $36.64 $36.64 10,257
2023-04-26 $36.30 $36.75 $35.60 $36.51 $36.51 7,065
2023-04-25 $36.50 $36.80 $35.60 $36.49 $36.49 9,955
2023-04-24 $37.85 $37.85 $37.00 $37.11 $37.11 7,647
2023-04-21 $39.08 $39.08 $37.60 $37.60 $37.60 12,629
2023-04-20 $38.40 $39.15 $37.30 $39.08 $39.08 15,524
2023-04-19 $38.53 $39.49 $38.20 $38.37 $38.37 4,218
2023-04-18 $39.39 $39.39 $38.01 $39.10 $39.10 6,059
2023-04-17 $39.48 $39.95 $38.71 $39.13 $39.13 7,066
2023-04-14 $39.75 $39.75 $38.35 $39.14 $39.14 12,360
2023-04-13 $41.20 $41.20 $38.50 $39.16 $39.16 14,390
2023-04-12 $40.00 $41.22 $39.52 $41.22 $41.22 14,680
2023-04-11 $40.00 $40.48 $39.97 $40.07 $40.07 6,566
2023-04-10 $39.10 $40.64 $39.10 $39.52 $39.52 11,297
2023-04-06 $38.13 $39.50 $38.10 $39.00 $39.00 7,438
2023-04-05 $38.24 $39.55 $38.24 $38.68 $38.68 12,617
2023-04-04 $42.50 $42.50 $39.00 $39.00 $39.00 14,494
2023-04-03 $38.72 $42.39 $38.72 $42.02 $42.02 35,387
2023-03-31 $36.93 $38.93 $36.93 $38.42 $38.42 19,081
2023-03-30 $37.05 $37.99 $36.66 $37.07 $37.07 15,704
2023-03-29 $36.88 $37.92 $36.61 $37.00 $37.00 32,289
2023-03-28 $37.56 $38.90 $36.55 $36.85 $36.85 28,810
2023-03-27 $37.84 $38.13 $36.62 $37.56 $37.56 29,283
2023-03-24 $37.21 $37.96 $36.41 $37.92 $37.92 21,672
2023-03-23 $36.92 $38.19 $36.67 $37.29 $37.29 26,378
2023-03-22 $36.74 $37.88 $36.00 $37.09 $37.09 23,139
2023-03-21 $36.27 $38.08 $35.88 $36.75 $36.75 39,497
2023-03-20 $39.00 $39.98 $36.10 $37.01 $37.01 59,732
2023-03-17 $40.45 $40.45 $38.44 $40.03 $40.03 66,841
2023-03-16 $44.00 $44.00 $37.98 $41.20 $41.20 80,082
2023-03-15 $48.80 $48.80 $46.50 $48.37 $48.37 26,882
2023-03-14 $49.00 $51.49 $47.88 $49.27 $49.27 21,331
2023-03-13 $52.67 $53.00 $49.00 $49.25 $49.25 37,497
2023-03-10 $54.00 $54.00 $50.81 $53.25 $53.25 52,840
2023-03-09 $56.00 $56.72 $53.34 $53.79 $53.79 21,293
2023-03-08 $53.86 $56.63 $53.42 $56.31 $56.06 28,496
2023-03-07 $56.00 $56.00 $53.64 $53.86 $53.62 24,926
2023-03-06 $57.32 $57.89 $55.13 $56.27 $56.02 63,595
2023-03-03 $56.30 $58.29 $55.03 $57.32 $57.07 52,841
2023-03-02 $58.00 $58.35 $56.38 $57.04 $56.79 56,419
2023-03-01 $58.20 $59.05 $57.37 $58.05 $57.79 41,125
2023-02-28 $57.93 $58.19 $57.01 $58.19 $57.93 25,878
2023-02-27 $60.31 $60.31 $56.92 $58.16 $57.90 28,807
2023-02-24 $57.74 $59.28 $56.59 $58.06 $57.80 33,855
2023-02-23 $57.83 $57.83 $57.12 $57.69 $57.43 10,354
2023-02-22 $56.79 $58.38 $56.79 $57.18 $56.93 78,258
2023-02-21 $56.75 $57.97 $56.45 $56.94 $56.69 104,308
2023-02-17 $57.52 $58.48 $56.77 $57.98 $57.72 34,805
2023-02-16 $58.59 $59.82 $56.69 $58.36 $58.10 34,382
2023-02-15 $59.83 $60.50 $58.05 $58.76 $58.50 42,985
2023-02-14 $58.70 $61.39 $58.27 $60.49 $60.22 31,610
2023-02-13 $60.20 $61.84 $57.88 $58.70 $58.44 139,186
2023-02-10 $58.99 $60.78 $56.62 $59.95 $59.95 177,859
2023-02-09 $59.00 $59.00 $56.74 $56.85 $56.85 20,360
2023-02-08 $57.35 $58.80 $56.54 $58.56 $58.56 209,436
2023-02-07 $57.53 $59.13 $56.38 $56.70 $56.70 57,832
2023-02-06 $55.46 $57.95 $53.90 $57.61 $57.61 46,812
2023-02-03 $53.76 $55.50 $52.70 $54.28 $54.28 49,747
2023-02-02 $49.79 $53.28 $48.49 $52.64 $52.64 157,518
2023-02-01 $48.11 $49.80 $47.99 $49.49 $49.49 100,543
2023-01-31 $46.90 $48.48 $46.89 $48.00 $48.00 63,682
2023-01-30 $47.94 $48.85 $46.69 $46.69 $46.69 15,666
2023-01-27 $48.22 $49.00 $47.40 $48.18 $48.18 18,657
2023-01-26 $49.77 $49.77 $48.05 $48.60 $48.60 47,476
2023-01-25 $49.90 $50.29 $47.37 $48.99 $48.99 188,906
2023-01-24 $49.90 $50.38 $48.55 $49.80 $49.80 124,280
2023-01-23 $49.75 $50.99 $49.50 $49.58 $49.58 31,648
2023-01-20 $50.95 $51.10 $49.53 $49.66 $49.66 141,159
2023-01-19 $49.40 $50.79 $48.56 $50.05 $50.05 18,297
2023-01-18 $48.29 $50.50 $47.03 $49.30 $49.30 30,360
2023-01-17 $48.48 $50.00 $47.51 $48.70 $48.70 25,885
2023-01-13 $47.84 $50.00 $46.39 $48.70 $48.70 33,818
2023-01-12 $46.44 $51.50 $44.06 $47.17 $47.17 40,722
2023-01-11 $40.44 $48.50 $40.44 $46.52 $46.52 80,130
2023-01-10 $40.40 $40.80 $40.00 $40.45 $40.45 10,086
2023-01-09 $39.35 $41.00 $39.35 $40.85 $40.85 49,539
2023-01-06 $37.84 $39.02 $37.84 $38.64 $38.64 8,434
2023-01-05 $37.50 $38.39 $37.50 $38.01 $38.01 6,411
2023-01-04 $38.12 $38.42 $38.12 $38.36 $38.36 3,056
2023-01-03 $39.00 $39.00 $37.66 $38.00 $38.00 9,193
2022-12-30 $39.66 $39.92 $38.31 $38.92 $38.92 9,892
2022-12-29 $38.26 $39.27 $38.26 $39.27 $39.27 6,129
2022-12-28 $39.98 $40.21 $38.01 $38.50 $38.50 6,789
2022-12-27 $39.56 $40.00 $39.21 $39.95 $39.95 11,105
2022-12-23 $40.19 $40.60 $39.02 $39.30 $39.30 11,798
2022-12-22 $40.91 $40.91 $39.39 $40.21 $40.21 3,655
2022-12-21 $40.69 $40.75 $40.44 $40.75 $40.75 11,837
2022-12-20 $40.50 $41.00 $40.27 $40.35 $40.35 32,243
2022-12-19 $41.17 $41.59 $40.15 $40.30 $40.30 49,992
2022-12-16 $37.50 $41.50 $37.50 $41.20 $41.20 60,507
2022-12-15 $37.90 $39.08 $37.90 $38.00 $38.00 35,424
2022-12-14 $38.50 $39.10 $37.93 $37.93 $37.93 35,693
2022-12-13 $39.88 $40.00 $37.66 $38.15 $38.15 66,106
2022-12-12 $39.27 $40.06 $38.62 $39.27 $39.27 15,147
2022-12-09 $39.57 $39.57 $38.78 $39.51 $39.51 13,139
2022-12-08 $38.88 $39.71 $38.88 $39.10 $39.10 19,835
2022-12-07 $39.13 $39.27 $38.00 $38.90 $38.90 12,459
2022-12-06 $38.04 $39.00 $37.76 $38.55 $38.55 17,014
2022-12-05 $37.26 $38.39 $36.63 $38.02 $38.02 49,327
2022-12-02 $37.75 $37.75 $37.03 $37.03 $37.03 15,545
2022-12-01 $38.53 $38.53 $37.78 $37.80 $37.80 7,253
2022-11-30 $38.55 $39.05 $38.00 $38.60 $38.60 6,144
2022-11-29 $39.49 $39.94 $38.42 $38.93 $38.93 8,114
2022-11-28 $39.31 $40.01 $37.52 $38.39 $38.39 15,006
2022-11-25 $40.11 $40.45 $39.55 $40.10 $40.10 8,277
2022-11-23 $39.16 $40.00 $38.35 $39.69 $39.69 13,040
2022-11-22 $39.38 $39.98 $38.29 $39.46 $39.46 21,239
2022-11-21 $37.46 $38.83 $37.08 $38.73 $38.73 15,989
2022-11-18 $38.75 $38.80 $36.66 $38.80 $38.80 31,216
2022-11-17 $39.30 $40.60 $38.96 $39.10 $39.10 33,395
2022-11-16 $39.70 $40.47 $39.70 $39.78 $39.78 5,709
2022-11-15 $40.48 $41.80 $40.14 $40.38 $40.38 49,913
2022-11-14 $40.35 $40.65 $40.02 $40.40 $40.40 31,106
2022-11-11 $40.33 $40.55 $39.71 $40.02 $40.02 16,573
2022-11-10 $41.00 $41.82 $39.81 $40.06 $40.06 11,111
2022-11-09 $40.00 $40.62 $39.50 $40.62 $40.62 19,301
2022-11-08 $39.60 $40.90 $38.79 $39.88 $39.88 27,095
2022-11-07 $39.27 $39.62 $38.50 $38.80 $38.80 16,074
2022-11-04 $38.80 $40.70 $37.76 $38.50 $38.50 35,608
2022-11-03 $35.60 $38.00 $35.60 $37.02 $37.02 35,727
2022-11-02 $35.70 $37.00 $35.60 $35.80 $35.80 24,571
2022-11-01 $33.40 $36.25 $33.28 $35.10 $35.10 62,958
2022-10-31 $32.61 $33.50 $31.76 $32.15 $32.15 8,070
2022-10-28 $32.60 $33.78 $31.27 $32.50 $32.50 5,231
2022-10-27 $31.48 $32.40 $31.31 $32.27 $32.27 12,567
2022-10-26 $31.31 $31.41 $31.31 $31.37 $31.37 1,278
2022-10-25 $31.21 $31.21 $31.21 $31.21 $31.21 744
2022-10-24 $31.12 $32.00 $31.12 $31.70 $31.70 2,006
2022-10-21 $31.36 $31.36 $31.10 $31.10 $31.10 2,424
2022-10-20 $31.25 $31.37 $31.10 $31.37 $31.37 2,441
2022-10-19 $31.48 $31.50 $30.90 $31.01 $31.01 5,698
2022-10-18 $30.80 $31.48 $30.75 $31.48 $31.48 2,834
2022-10-17 $30.50 $31.04 $30.50 $30.70 $30.70 4,535
2022-10-14 $30.64 $30.96 $30.50 $30.62 $30.62 5,192
2022-10-13 $30.20 $30.85 $30.20 $30.85 $30.85 5,729
2022-10-12 $30.00 $31.03 $30.00 $30.84 $30.84 4,296
2022-10-11 $29.70 $30.47 $29.70 $29.86 $29.86 4,011
2022-10-10 $30.11 $30.92 $29.35 $30.25 $30.25 6,278
2022-10-07 $30.52 $30.74 $30.50 $30.62 $30.62 4,151
2022-10-06 $30.35 $30.69 $30.10 $30.52 $30.52 1,998
2022-10-05 $30.30 $30.30 $29.81 $30.26 $30.26 5,552
2022-10-04 $29.60 $30.50 $29.11 $30.00 $30.00 6,586
2022-10-03 $28.62 $29.80 $28.62 $29.60 $29.60 8,543
2022-09-30 $30.00 $30.48 $29.35 $29.80 $29.80 7,640
2022-09-29 $28.70 $29.94 $28.70 $29.94 $29.94 19,661
2022-09-28 $29.12 $29.12 $28.50 $28.71 $28.71 6,887
2022-09-27 $28.45 $29.00 $28.25 $29.00 $29.00 5,244
2022-09-26 $29.30 $29.30 $27.71 $28.25 $28.25 30,288
2022-09-23 $29.00 $29.24 $27.77 $29.00 $29.00 78,390
2022-09-22 $29.35 $29.35 $28.41 $28.80 $28.80 4,538
2022-09-21 $28.72 $30.00 $28.25 $29.26 $29.26 14,377
2022-09-20 $28.61 $29.43 $28.61 $29.05 $29.05 5,863
2022-09-19 $29.00 $29.38 $28.99 $29.29 $29.29 7,926
2022-09-16 $29.47 $29.47 $28.42 $28.60 $28.60 5,267
2022-09-15 $28.35 $29.76 $28.35 $29.62 $29.62 10,106
2022-09-14 $28.71 $29.00 $28.25 $28.80 $28.80 8,402
2022-09-13 $28.25 $29.06 $28.00 $28.70 $28.70 6,153
2022-09-12 $28.65 $29.84 $28.65 $28.91 $28.91 3,729
2022-09-09 $28.37 $28.90 $28.25 $28.55 $28.55 7,585
2022-09-08 $28.25 $28.60 $27.46 $28.25 $28.25 10,021
2022-09-07 $27.41 $28.64 $27.41 $28.63 $28.38 16,826
2022-09-06 $28.52 $28.79 $27.40 $27.80 $27.80 18,486
2022-09-02 $28.88 $29.24 $28.75 $28.92 $28.92 8,574
2022-09-01 $29.17 $29.70 $28.00 $29.50 $29.50 17,288
2022-08-31 $29.21 $30.08 $29.10 $29.87 $29.87 11,292
2022-08-30 $29.64 $30.09 $29.29 $29.30 $29.30 7,806
2022-08-29 $29.85 $30.14 $29.55 $29.59 $29.59 10,505
2022-08-26 $30.56 $31.06 $29.88 $30.26 $30.26 7,474
2022-08-25 $30.18 $31.07 $29.72 $30.48 $30.48 5,336
2022-08-24 $29.53 $31.02 $29.31 $29.96 $29.96 9,477
2022-08-23 $29.49 $29.91 $29.32 $29.50 $29.50 9,807
2022-08-22 $29.20 $29.71 $28.90 $28.95 $28.95 17,292
2022-08-19 $29.60 $30.00 $28.78 $29.25 $29.25 8,732
2022-08-18 $29.63 $30.38 $29.50 $29.66 $29.66 13,624
2022-08-17 $29.46 $30.37 $29.16 $29.59 $29.59 11,466
2022-08-16 $30.50 $30.88 $28.50 $29.26 $29.26 68,096
2022-08-15 $32.10 $32.87 $30.57 $30.57 $30.57 28,926
2022-08-12 $34.37 $34.88 $33.71 $33.75 $33.75 5,309
2022-08-11 $35.70 $35.70 $33.62 $35.10 $35.10 12,638
2022-08-10 $33.81 $35.83 $33.69 $35.83 $35.83 7,288
2022-08-09 $34.02 $34.26 $33.40 $33.50 $33.50 4,290
2022-08-08 $34.14 $34.55 $33.08 $33.48 $33.48 19,043
2022-08-05 $32.08 $34.89 $32.05 $34.89 $34.89 8,324
2022-08-04 $34.20 $34.20 $33.00 $33.49 $33.49 3,317
2022-08-03 $33.37 $34.19 $33.12 $34.06 $34.06 2,844
2022-08-02 $35.95 $35.95 $33.40 $33.40 $33.40 4,955
2022-08-01 $33.85 $34.69 $33.50 $33.60 $33.60 8,453
2022-07-29 $32.70 $34.21 $32.62 $34.00 $34.00 16,900
2022-07-28 $31.42 $32.30 $31.03 $31.92 $31.92 9,621
2022-07-27 $31.94 $32.12 $30.57 $31.58 $31.58 12,252
2022-07-26 $31.55 $32.06 $31.25 $31.72 $31.72 2,329
2022-07-25 $30.95 $32.00 $30.95 $31.23 $31.23 13,778
2022-07-22 $31.46 $31.58 $31.17 $31.27 $31.27 6,473
2022-07-21 $31.41 $31.58 $31.34 $31.49 $31.49 5,043
2022-07-20 $31.48 $32.13 $31.20 $31.48 $31.48 4,928
2022-07-19 $31.06 $31.85 $30.90 $31.70 $31.70 7,045
2022-07-18 $31.00 $32.00 $30.74 $31.05 $31.05 15,797
2022-07-15 $32.03 $32.06 $31.32 $31.68 $31.68 6,332
2022-07-14 $30.94 $32.17 $30.13 $31.66 $31.66 12,760
2022-07-13 $30.99 $31.71 $30.99 $31.50 $31.50 9,358
2022-07-12 $30.64 $32.28 $30.34 $31.40 $31.40 6,824
2022-07-11 $32.23 $32.31 $31.36 $31.65 $31.65 6,783
2022-07-08 $31.91 $32.54 $31.91 $31.96 $31.96 1,357
2022-07-07 $30.58 $32.30 $30.50 $31.80 $31.80 24,579
2022-07-06 $30.07 $30.90 $29.96 $29.99 $29.99 7,931
2022-07-05 $31.27 $31.92 $30.21 $30.21 $30.21 17,763
2022-07-01 $31.65 $32.25 $31.35 $31.35 $31.35 5,982
2022-06-30 $32.52 $32.69 $31.53 $32.19 $32.19 4,789
2022-06-29 $32.33 $32.50 $31.93 $32.39 $32.39 4,169
2022-06-28 $32.51 $32.51 $31.33 $31.33 $31.33 7,530
2022-06-27 $32.70 $32.70 $31.45 $32.49 $32.49 18,276
2022-06-24 $31.32 $32.51 $31.32 $31.32 $31.32 4,525
2022-06-23 $33.19 $33.92 $31.09 $31.31 $31.31 31,697
2022-06-22 $33.43 $33.69 $33.05 $33.59 $33.59 1,997
2022-06-21 $33.54 $34.40 $33.38 $33.65 $33.65 9,877
2022-06-17 $34.40 $34.50 $33.09 $33.80 $33.80 20,860
2022-06-16 $33.75 $35.00 $33.75 $34.69 $34.69 21,594
2022-06-15 $34.60 $34.60 $33.76 $34.01 $34.01 9,453
2022-06-14 $34.56 $35.80 $34.01 $34.01 $34.01 14,391
2022-06-13 $35.63 $35.63 $34.26 $34.56 $34.56 9,046
2022-06-10 $36.20 $36.44 $35.50 $36.01 $36.01 4,258
2022-06-09 $36.32 $37.21 $36.32 $36.32 $36.32 3,843
2022-06-08 $36.86 $37.30 $36.80 $37.28 $37.28 5,613
2022-06-07 $37.15 $37.25 $36.60 $37.10 $37.10 4,533
2022-06-06 $37.93 $38.02 $37.15 $37.15 $37.15 16,876
2022-06-03 $37.49 $37.71 $37.01 $37.12 $37.12 6,423
2022-06-02 $37.10 $38.28 $36.05 $38.28 $38.28 6,244
2022-06-01 $36.20 $37.74 $35.85 $37.18 $36.95 12,338
2022-05-31 $36.98 $37.95 $34.98 $36.69 $36.46 26,574
2022-05-27 $34.35 $34.80 $34.04 $34.49 $34.28 9,655
2022-05-26 $37.05 $37.05 $34.00 $34.21 $34.00 6,629
2022-05-25 $34.60 $34.60 $33.99 $34.20 $33.99 2,498
2022-05-24 $35.00 $35.00 $34.00 $34.49 $34.28 7,801
2022-05-23 $34.80 $35.00 $34.01 $34.48 $34.27 9,873
2022-05-20 $33.20 $35.00 $33.20 $33.50 $33.29 3,747
2022-05-19 $34.99 $34.99 $33.60 $34.93 $34.71 3,346
2022-05-18 $34.04 $35.16 $33.27 $34.62 $34.40 9,303
2022-05-17 $35.50 $35.50 $34.34 $34.34 $34.13 4,862
2022-05-16 $32.66 $38.43 $32.66 $34.47 $34.26 14,609
2022-05-13 $33.03 $35.49 $33.03 $34.72 $34.50 5,177
2022-05-12 $34.01 $34.72 $33.10 $33.13 $32.92 6,476
2022-05-11 $35.10 $36.43 $34.17 $34.29 $34.08 8,365
2022-05-10 $35.81 $35.81 $34.66 $34.90 $34.68 10,766
2022-05-09 $38.30 $38.30 $35.16 $35.98 $35.76 28,924
2022-05-06 $38.00 $38.00 $37.00 $37.65 $37.42 11,996
2022-05-05 $38.70 $38.93 $37.81 $38.00 $37.76 9,631
2022-05-04 $38.89 $38.89 $38.12 $38.39 $38.15 2,749
2022-05-03 $37.50 $38.50 $37.40 $37.64 $37.41 6,325
2022-05-02 $38.85 $38.85 $37.31 $37.31 $37.08 9,139
2022-04-29 $38.81 $39.00 $37.29 $38.87 $38.63 5,172
2022-04-28 $38.98 $39.04 $37.66 $39.04 $38.80 17,200
2022-04-27 $37.50 $39.50 $37.50 $38.90 $38.66 13,219
2022-04-26 $39.89 $39.89 $37.30 $37.50 $37.27 18,532
2022-04-25 $39.38 $39.89 $36.59 $38.50 $38.26 16,444
2022-04-22 $39.26 $39.74 $38.89 $39.38 $39.13 13,260
2022-04-21 $38.60 $39.00 $38.60 $38.95 $38.71 3,554
2022-04-20 $38.10 $39.00 $37.88 $38.68 $38.44 7,949
2022-04-19 $38.58 $38.58 $38.06 $38.24 $38.00 6,840
2022-04-18 $38.50 $38.50 $37.74 $37.74 $37.50 5,784
2022-04-14 $36.58 $37.65 $36.58 $37.40 $37.17 5,065
2022-04-13 $36.00 $37.19 $35.78 $36.48 $36.25 25,902
2022-04-12 $38.50 $38.50 $35.08 $36.04 $35.81 8,427
2022-04-11 $38.14 $38.88 $37.85 $38.49 $38.25 5,075
2022-04-08 $38.43 $38.51 $38.09 $38.21 $37.97 3,195
2022-04-07 $37.89 $38.70 $37.87 $37.87 $37.63 2,070
2022-04-06 $38.45 $38.50 $37.82 $38.50 $38.26 3,633
2022-04-05 $37.91 $38.50 $37.79 $38.49 $38.25 6,649
2022-04-04 $38.00 $39.29 $37.79 $37.92 $37.68 5,782
2022-04-01 $37.95 $39.47 $37.76 $37.79 $37.55 7,225
2022-03-31 $38.91 $38.91 $38.40 $38.49 $38.25 3,669
2022-03-30 $38.47 $39.59 $37.83 $38.84 $38.60 11,996
2022-03-29 $39.00 $39.00 $37.00 $37.42 $37.19 10,455
2022-03-28 $37.01 $38.98 $36.95 $38.98 $38.74 9,935
2022-03-25 $36.72 $37.02 $36.25 $37.02 $36.79 3,706
2022-03-24 $36.99 $37.32 $36.04 $36.98 $36.75 5,138
2022-03-23 $36.29 $36.93 $35.24 $36.61 $36.38 5,111
2022-03-22 $38.17 $38.17 $35.50 $37.09 $36.86 28,419
2022-03-21 $35.49 $37.85 $34.01 $37.62 $37.39 31,794
2022-03-18 $34.76 $35.22 $34.01 $34.99 $34.77 9,327
2022-03-17 $34.34 $35.50 $34.34 $34.76 $34.54 5,442
2022-03-16 $35.29 $35.45 $33.85 $33.91 $33.70 6,366
2022-03-15 $33.17 $36.03 $33.00 $35.14 $34.92 18,900
2022-03-14 $34.27 $34.48 $33.26 $33.74 $33.53 7,450
2022-03-11 $33.70 $34.78 $33.70 $34.49 $34.28 11,704
2022-03-10 $33.88 $34.17 $33.75 $33.99 $33.78 12,380
2022-03-09 $36.32 $36.32 $33.15 $34.41 $34.20 19,326
2022-03-08 $37.39 $37.62 $36.28 $36.32 $36.09 12,775
2022-03-07 $36.50 $37.58 $36.09 $36.26 $36.03 18,592
2022-03-04 $34.13 $36.20 $33.94 $35.68 $35.46 10,664
2022-03-03 $33.45 $34.24 $32.95 $34.06 $33.85 20,189
2022-03-02 $32.58 $33.46 $32.00 $33.45 $33.01 6,881
2022-03-01 $31.91 $32.45 $31.80 $31.80 $31.38 4,825
2022-02-28 $31.15 $32.37 $31.15 $31.91 $31.49 5,621
2022-02-25 $31.75 $32.00 $31.70 $32.00 $31.58 2,587
2022-02-24 $31.30 $32.00 $31.30 $31.66 $31.24 8,478
2022-02-23 $31.31 $31.91 $31.18 $31.27 $30.85 2,873
2022-02-22 $32.61 $32.61 $31.21 $32.00 $31.58 7,649
2022-02-18 $31.64 $32.27 $30.86 $31.31 $30.90 2,058
2022-02-17 $32.45 $32.49 $31.35 $31.67 $31.26 12,900
2022-02-16 $30.75 $31.39 $30.75 $31.36 $30.95 2,836
2022-02-15 $30.80 $31.54 $30.41 $30.75 $30.34 8,450
2022-02-14 $30.36 $31.16 $30.36 $30.70 $30.30 2,978
2022-02-11 $30.71 $31.39 $30.55 $31.39 $30.98 4,811
2022-02-10 $32.62 $32.62 $30.19 $30.19 $29.79 1,924
2022-02-09 $31.43 $31.50 $30.62 $31.45 $31.04 3,700
2022-02-08 $32.00 $32.00 $30.64 $31.42 $31.01 9,641
2022-02-07 $30.74 $32.67 $30.51 $32.12 $31.70 17,859
2022-02-04 $30.44 $30.51 $30.10 $30.51 $30.11 5,128
2022-02-03 $29.90 $30.27 $29.75 $29.75 $29.36 2,625
2022-02-02 $29.19 $30.50 $29.19 $30.38 $29.98 11,971
2022-02-01 $29.14 $30.02 $29.14 $30.02 $29.62 2,413
2022-01-31 $30.02 $30.02 $29.17 $29.99 $29.59 10,104
2022-01-28 $29.71 $30.30 $29.30 $29.49 $29.10 4,718
2022-01-27 $30.78 $30.78 $29.65 $29.65 $29.26 6,978
2022-01-26 $30.37 $31.15 $30.00 $30.70 $30.30 7,562
2022-01-25 $29.82 $30.90 $29.82 $30.01 $29.61 3,847
2022-01-24 $30.60 $31.47 $29.10 $29.94 $29.55 22,931
2022-01-21 $30.30 $31.19 $29.45 $30.90 $30.49 22,261
2022-01-20 $30.26 $30.32 $29.85 $29.85 $29.46 3,459
2022-01-19 $30.54 $30.93 $29.77 $30.63 $30.23 2,427
2022-01-18 $30.00 $31.04 $29.97 $30.47 $30.06 7,099
2022-01-14 $29.50 $30.00 $29.29 $30.00 $29.60 7,856
2022-01-13 $29.49 $29.53 $29.02 $29.31 $28.92 6,727
2022-01-12 $30.00 $30.00 $29.56 $29.56 $29.17 1,778
2022-01-11 $29.17 $29.70 $28.85 $29.70 $29.31 2,323
2022-01-10 $28.76 $29.84 $27.89 $29.15 $28.77 19,647
2022-01-07 $29.30 $29.36 $28.96 $29.28 $28.89 3,086
2022-01-06 $28.94 $29.36 $28.76 $29.36 $28.97 2,289
2022-01-05 $28.53 $29.78 $28.53 $28.80 $28.42 4,611
2022-01-04 $28.50 $28.90 $28.40 $28.57 $28.19 3,396
2022-01-03 $27.48 $28.22 $27.40 $28.22 $27.85 5,973
2021-12-31 $27.55 $27.81 $27.55 $27.81 $27.44 3,492
2021-12-30 $27.20 $27.50 $27.02 $27.43 $27.07 7,168
2021-12-29 $27.23 $27.75 $27.23 $27.69 $27.33 3,909
2021-12-28 $26.89 $27.33 $26.89 $27.28 $26.92 2,163
2021-12-27 $27.50 $27.50 $27.00 $27.10 $26.74 4,954
2021-12-23 $27.11 $28.25 $27.11 $27.40 $27.04 3,278
2021-12-22 $27.70 $27.70 $27.10 $27.11 $26.75 2,801
2021-12-21 $27.99 $28.15 $27.61 $27.61 $27.25 5,198
2021-12-20 $27.89 $28.25 $27.28 $27.90 $27.53 4,502
2021-12-17 $28.16 $28.16 $27.70 $27.93 $27.56 3,560
2021-12-16 $28.25 $28.30 $27.95 $28.11 $27.74 4,749
2021-12-15 $28.32 $28.32 $27.85 $27.94 $27.57 7,171
2021-12-14 $27.75 $28.29 $27.72 $28.29 $27.92 12,716
2021-12-13 $28.36 $28.36 $27.88 $27.89 $27.52 4,441
2021-12-10 $28.61 $28.99 $28.24 $28.36 $27.99 2,925
2021-12-09 $27.89 $28.49 $27.89 $28.12 $27.75 2,756
2021-12-08 $27.11 $28.26 $27.11 $28.26 $27.88 2,284
2021-12-07 $27.12 $28.55 $27.12 $28.55 $28.17 8,335
2021-12-06 $26.88 $27.24 $26.61 $27.10 $26.74 6,246
2021-12-03 $26.73 $27.37 $26.39 $26.50 $26.15 13,025
2021-12-02 $27.36 $27.36 $26.26 $26.65 $26.30 6,448
2021-12-01 $27.22 $27.99 $26.80 $26.90 $26.31 8,751
2021-11-30 $28.10 $28.10 $26.80 $27.25 $26.65 17,313
2021-11-29 $29.23 $29.67 $28.34 $28.34 $27.72 5,733
2021-11-26 $28.83 $29.01 $28.19 $28.80 $28.16 3,438
2021-11-24 $28.65 $29.30 $28.65 $29.29 $28.64 3,266
2021-11-23 $28.85 $29.55 $28.55 $28.80 $28.17 13,983
2021-11-22 $28.69 $29.62 $28.58 $28.75 $28.12 31,680
2021-11-19 $30.00 $30.00 $28.90 $29.18 $28.53 6,042
2021-11-18 $30.02 $30.30 $29.84 $30.00 $29.34 4,266
2021-11-17 $30.20 $30.80 $29.33 $29.71 $29.06 5,777
2021-11-16 $29.16 $30.47 $29.16 $29.78 $29.13 15,213
2021-11-15 $29.39 $29.85 $29.00 $29.30 $28.66 10,381
2021-11-12 $30.00 $30.35 $29.76 $29.79 $29.13 8,723
2021-11-11 $29.81 $30.16 $29.42 $29.90 $29.24 4,758
2021-11-10 $29.60 $30.33 $29.29 $29.38 $28.73 6,606
2021-11-09 $29.90 $29.90 $29.28 $29.66 $29.01 2,008
2021-11-08 $30.48 $31.20 $29.58 $29.88 $29.22 13,536
2021-11-05 $30.70 $30.70 $29.82 $30.42 $29.75 9,804
2021-11-04 $33.25 $33.65 $30.74 $30.74 $30.06 55,834
2021-11-03 $31.68 $33.37 $30.85 $32.90 $32.18 9,404
2021-11-02 $31.43 $31.67 $31.39 $31.67 $30.97 12,645
2021-11-01 $29.40 $31.48 $29.40 $30.71 $30.03 22,257
2021-10-29 $29.95 $31.35 $29.26 $29.35 $28.70 35,582
2021-10-28 $30.06 $30.70 $29.88 $29.89 $29.23 4,824
2021-10-27 $31.68 $31.68 $29.61 $29.96 $29.30 9,345
2021-10-26 $30.61 $31.50 $30.51 $30.51 $29.84 4,666
2021-10-25 $31.22 $31.65 $30.51 $30.75 $30.07 10,013
2021-10-22 $30.78 $31.19 $30.60 $30.94 $30.26 3,895
2021-10-21 $30.92 $31.09 $30.69 $30.74 $30.06 4,491
2021-10-20 $31.38 $31.62 $30.85 $30.88 $30.20 7,535
2021-10-19 $31.40 $31.77 $30.80 $31.48 $30.79 10,091
2021-10-18 $31.49 $31.49 $31.06 $31.06 $30.38 8,964
2021-10-15 $31.15 $31.76 $30.57 $30.57 $29.90 7,758
2021-10-14 $31.19 $31.19 $30.68 $31.15 $30.46 4,817
2021-10-13 $31.51 $31.74 $30.32 $31.00 $30.32 6,459
2021-10-12 $31.68 $31.83 $30.75 $31.11 $30.43 5,772
2021-10-11 $32.31 $32.31 $31.66 $31.90 $31.19 4,162
2021-10-08 $32.12 $32.28 $32.00 $32.10 $31.39 3,366
2021-10-07 $32.53 $32.53 $31.51 $32.29 $31.58 5,059
2021-10-06 $31.98 $32.49 $31.82 $32.43 $31.72 3,535
2021-10-05 $32.41 $32.53 $32.00 $32.49 $31.78 8,966
2021-10-04 $32.51 $32.51 $31.72 $32.30 $31.59 9,769
2021-10-01 $30.40 $32.51 $30.40 $32.19 $31.48 22,586
2021-09-30 $30.99 $31.01 $30.37 $30.37 $29.70 2,111
2021-09-29 $30.96 $31.25 $30.77 $31.15 $30.46 19,151
2021-09-28 $31.00 $31.15 $30.76 $31.03 $30.35 17,056
2021-09-27 $30.49 $31.98 $30.36 $31.01 $30.33 17,214
2021-09-24 $30.19 $30.35 $30.19 $30.33 $29.66 14,065
2021-09-23 $30.35 $30.35 $30.03 $30.17 $29.50 6,588
2021-09-22 $30.30 $30.48 $29.78 $30.00 $29.34 4,838
2021-09-21 $29.79 $30.66 $29.35 $30.30 $29.63 22,461
2021-09-20 $29.40 $29.93 $29.00 $29.59 $28.94 8,527
2021-09-17 $30.27 $30.27 $29.16 $29.16 $28.52 14,691
2021-09-16 $29.55 $30.94 $29.50 $30.25 $29.58 20,616
2021-09-15 $29.45 $30.10 $29.02 $29.52 $28.87 9,559
2021-09-14 $29.37 $31.21 $29.01 $29.51 $28.86 9,181
2021-09-13 $29.77 $30.04 $29.07 $29.26 $28.62 14,539
2021-09-10 $29.76 $30.07 $29.09 $29.75 $29.10 25,288
2021-09-09 $30.11 $30.79 $29.00 $30.05 $29.39 16,868
2021-09-08 $30.54 $31.03 $29.78 $29.78 $29.13 18,608
2021-09-07 $30.71 $30.96 $30.22 $30.52 $29.85 15,419
2021-09-03 $30.56 $31.25 $30.10 $30.80 $30.12 50,173
2021-09-02 $30.49 $30.57 $29.87 $30.48 $29.81 7,462
2021-09-01 $30.12 $30.57 $30.12 $30.47 $29.56 6,045
2021-08-31 $30.01 $30.63 $30.01 $30.21 $29.31 8,129
2021-08-30 $30.61 $30.85 $29.62 $30.50 $29.60 16,640
2021-08-27 $29.78 $30.90 $29.71 $30.58 $29.67 37,490
2021-08-26 $29.31 $29.85 $29.31 $29.85 $28.97 8,508
2021-08-25 $29.25 $29.75 $29.07 $29.54 $28.66 6,764
2021-08-24 $29.45 $29.75 $29.01 $29.75 $28.87 9,153
2021-08-23 $29.60 $29.61 $28.83 $29.00 $28.14 10,444
2021-08-20 $29.09 $29.90 $28.77 $29.16 $28.30 3,286
2021-08-19 $29.50 $29.90 $28.80 $29.11 $28.25 9,560
2021-08-18 $29.65 $30.00 $29.44 $29.80 $28.92 9,181
2021-08-17 $29.16 $30.00 $29.16 $29.60 $28.72 10,962
2021-08-16 $28.87 $30.00 $28.00 $29.92 $29.03 21,745
2021-08-13 $27.50 $29.01 $27.50 $29.01 $28.15 21,233
2021-08-12 $26.97 $26.99 $26.24 $26.99 $26.19 2,958
2021-08-11 $26.78 $27.10 $26.11 $26.95 $26.15 9,548
2021-08-10 $26.17 $26.49 $25.75 $26.49 $25.71 6,511
2021-08-09 $26.07 $26.60 $25.46 $26.60 $25.81 7,006
2021-08-06 $26.48 $26.55 $26.00 $26.01 $25.24 5,892
2021-08-05 $26.06 $26.60 $26.06 $26.40 $25.62 5,319
2021-08-04 $26.07 $26.50 $26.03 $26.07 $25.30 5,472
2021-08-03 $26.21 $26.50 $25.84 $26.50 $25.71 10,654
2021-08-02 $26.80 $26.80 $26.14 $26.64 $25.85 4,549
2021-07-30 $26.80 $28.30 $26.72 $26.72 $25.93 4,289
2021-07-29 $26.36 $26.87 $26.36 $26.80 $26.01 4,493
2021-07-28 $26.56 $26.62 $26.15 $26.48 $25.70 3,864
2021-07-27 $26.15 $26.15 $26.11 $26.15 $25.38 2,092
2021-07-26 $26.46 $26.50 $26.41 $26.50 $25.71 2,419
2021-07-23 $26.50 $26.78 $26.50 $26.78 $25.99 5,667
2021-07-22 $26.32 $26.49 $26.08 $26.49 $25.71 3,887
2021-07-21 $26.95 $27.03 $26.20 $26.20 $25.42 7,562
2021-07-20 $26.61 $27.30 $26.20 $26.25 $25.47 9,609
2021-07-19 $26.99 $27.46 $26.20 $26.21 $25.43 15,904
2021-07-16 $27.16 $27.38 $27.11 $27.11 $26.31 12,993
2021-07-15 $27.22 $27.53 $27.14 $27.53 $26.71 5,176
2021-07-14 $27.97 $27.97 $27.20 $27.22 $26.41 3,563
2021-07-13 $28.05 $28.05 $27.47 $27.61 $26.79 4,671
2021-07-12 $27.43 $28.03 $27.43 $27.88 $27.05 5,389
2021-07-09 $27.60 $28.41 $27.60 $28.06 $27.23 9,759
2021-07-08 $27.51 $27.55 $27.05 $27.55 $26.73 11,079
2021-07-07 $27.35 $28.90 $27.35 $27.71 $26.89 2,449
2021-07-06 $28.43 $28.78 $27.29 $27.44 $26.63 9,791
2021-07-02 $28.79 $28.90 $28.31 $28.42 $27.58 12,943
2021-07-01 $27.86 $28.51 $27.77 $28.39 $27.55 14,250
2021-06-30 $27.29 $28.68 $27.28 $27.69 $26.87 21,385
2021-06-29 $27.17 $27.31 $27.01 $27.02 $26.22 12,635
2021-06-28 $27.16 $27.79 $27.16 $27.50 $26.69 32,408
2021-06-25 $27.34 $28.14 $26.20 $27.11 $26.31 326,241
2021-06-24 $27.60 $27.82 $27.01 $27.81 $26.99 16,070
2021-06-23 $28.35 $28.35 $27.03 $27.59 $26.77 13,016
2021-06-22 $27.93 $28.35 $27.03 $28.01 $27.18 16,968
2021-06-21 $27.41 $28.40 $27.26 $28.03 $27.20 13,227
2021-06-18 $27.01 $27.69 $26.50 $27.66 $26.84 21,494
2021-06-17 $27.37 $27.45 $27.00 $27.06 $26.26 16,566
2021-06-16 $28.00 $28.10 $27.50 $27.51 $26.69 10,487
2021-06-15 $27.79 $28.04 $27.50 $28.04 $27.21 7,417
2021-06-14 $28.98 $28.98 $27.30 $27.83 $27.01 11,096
2021-06-11 $29.33 $29.33 $27.76 $29.24 $28.37 10,862
2021-06-10 $30.25 $30.79 $29.06 $30.01 $29.12 7,539
2021-06-09 $29.23 $30.10 $28.72 $30.10 $29.21 5,823
2021-06-08 $27.73 $29.51 $27.71 $29.51 $28.64 11,215
2021-06-07 $28.13 $28.13 $27.21 $27.73 $26.91 11,945
2021-06-04 $28.05 $28.05 $27.56 $28.05 $27.22 5,991
2021-06-03 $27.60 $28.15 $27.60 $28.10 $27.27 7,535
2021-06-02 $28.49 $28.75 $27.25 $27.83 $26.78 34,304
2021-06-01 $27.50 $28.00 $27.30 $27.99 $26.93 21,131
2021-05-28 $26.92 $27.50 $26.80 $27.12 $26.09 8,112
2021-05-27 $26.72 $27.00 $26.56 $27.00 $25.98 3,372
2021-05-26 $26.76 $27.00 $26.32 $27.00 $25.98 5,937
2021-05-25 $27.28 $27.28 $26.29 $26.32 $25.32 17,988
2021-05-24 $27.59 $28.00 $26.85 $27.28 $26.25 18,658
2021-05-21 $27.89 $27.97 $27.32 $27.32 $26.29 8,440
2021-05-20 $27.79 $28.19 $26.53 $28.00 $26.94 15,777
2021-05-19 $27.51 $27.91 $26.82 $27.60 $26.56 8,194
2021-05-18 $28.11 $29.00 $27.42 $27.72 $26.67 12,764
2021-05-17 $26.80 $28.75 $25.89 $28.20 $27.13 38,517
2021-05-14 $26.28 $27.00 $25.63 $26.81 $25.80 16,772
2021-05-13 $26.69 $27.30 $25.52 $25.62 $24.65 15,090
2021-05-12 $27.34 $27.79 $26.49 $26.94 $25.92 16,710
2021-05-11 $27.37 $27.96 $26.39 $27.51 $26.47 14,525
2021-05-10 $26.67 $28.75 $26.21 $27.52 $26.48 51,430
2021-05-07 $26.01 $28.46 $25.36 $25.63 $24.66 20,731
2021-05-06 $26.61 $27.40 $26.31 $26.31 $25.31 8,308
2021-05-05 $26.97 $27.54 $26.51 $26.68 $25.67 14,221
2021-05-04 $28.15 $28.16 $26.75 $26.80 $25.79 26,639
2021-05-03 $27.00 $28.75 $26.55 $28.68 $27.59 18,715
2021-04-30 $26.57 $26.90 $26.50 $26.50 $25.50 15,237
2021-04-29 $27.00 $27.27 $26.71 $27.04 $26.02 6,974
2021-04-28 $27.50 $28.00 $26.54 $26.55 $25.55 12,841
2021-04-27 $29.73 $29.73 $26.79 $27.22 $26.19 12,107
2021-04-26 $27.20 $27.20 $26.01 $26.64 $25.63 9,552
2021-04-23 $26.97 $27.17 $26.71 $26.71 $25.70 4,273
2021-04-22 $27.23 $27.27 $26.02 $26.69 $25.68 24,736
2021-04-21 $26.91 $27.49 $26.39 $27.02 $26.00 7,607
2021-04-20 $27.02 $27.02 $26.10 $26.61 $25.60 10,046
2021-04-19 $27.47 $27.47 $26.06 $26.77 $25.76 13,655
2021-04-16 $27.00 $27.60 $26.60 $27.00 $25.98 7,406
2021-04-15 $26.62 $27.34 $26.30 $27.02 $26.00 16,172
2021-04-14 $26.95 $27.13 $26.57 $26.59 $25.58 11,105
2021-04-13 $26.49 $26.99 $26.16 $26.34 $25.34 5,979
2021-04-12 $27.60 $28.01 $25.50 $26.00 $25.02 22,050
2021-04-09 $29.83 $29.83 $27.68 $27.71 $26.66 4,920
2021-04-08 $28.50 $29.12 $27.61 $28.88 $27.79 7,667
2021-04-07 $29.34 $29.88 $28.00 $28.00 $26.94 12,757
2021-04-06 $30.61 $30.61 $28.90 $29.36 $28.25 8,404
2021-04-05 $30.65 $30.81 $28.67 $30.40 $29.25 8,735
2021-04-01 $28.70 $29.97 $28.06 $29.89 $28.76 4,245
2021-03-31 $29.70 $29.85 $27.55 $28.01 $26.95 24,214
2021-03-30 $30.00 $30.00 $28.51 $28.53 $27.45 5,287
2021-03-29 $32.01 $32.45 $30.00 $30.00 $28.86 8,125
2021-03-26 $33.41 $33.41 $32.30 $32.45 $31.22 6,990
2021-03-25 $29.16 $33.62 $28.64 $33.40 $32.14 23,433
2021-03-24 $32.52 $32.52 $29.23 $29.23 $28.12 8,227
2021-03-23 $31.88 $33.49 $31.29 $31.29 $30.11 28,770
2021-03-22 $36.00 $36.85 $32.60 $33.53 $32.26 45,222
2021-03-19 $29.77 $37.70 $28.33 $37.54 $36.12 75,266
2021-03-18 $30.38 $30.38 $28.59 $29.37 $28.26 9,021
2021-03-17 $30.96 $30.96 $30.03 $30.03 $28.89 3,926
2021-03-16 $31.31 $31.62 $30.50 $31.13 $29.95 8,083
2021-03-15 $32.37 $32.37 $30.20 $31.49 $30.30 7,954
2021-03-12 $32.72 $32.72 $31.42 $32.39 $31.16 5,408
2021-03-11 $31.95 $32.52 $31.28 $32.32 $31.10 4,332
2021-03-10 $30.28 $33.02 $30.28 $31.99 $30.78 9,480
2021-03-09 $31.90 $32.49 $31.00 $31.00 $29.83 10,624
2021-03-08 $31.26 $33.80 $31.00 $31.88 $30.67 18,742
2021-03-05 $30.50 $31.62 $29.29 $31.48 $30.29 9,336
2021-03-04 $31.74 $31.74 $29.52 $30.84 $29.67 18,286
2021-03-03 $28.57 $30.07 $28.02 $30.07 $28.71 6,777
2021-03-02 $29.59 $29.69 $28.12 $28.12 $26.85 3,313
2021-03-01 $28.56 $30.06 $28.00 $29.70 $28.36 14,722
2021-02-26 $29.82 $29.90 $28.78 $29.10 $27.78 8,152
2021-02-25 $30.51 $30.88 $29.48 $30.00 $28.64 5,886
2021-02-24 $29.00 $31.84 $28.65 $30.62 $29.23 24,731
2021-02-23 $26.80 $28.99 $26.80 $28.99 $27.68 4,252
2021-02-22 $28.22 $28.22 $27.95 $28.00 $26.73 2,564
2021-02-19 $28.29 $28.60 $27.76 $28.31 $27.03 6,217
2021-02-18 $28.98 $29.43 $28.20 $28.20 $26.92 4,370
2021-02-17 $28.17 $28.98 $27.75 $28.86 $27.55 5,807
2021-02-16 $28.27 $29.59 $27.95 $27.95 $26.68 6,104
2021-02-12 $27.46 $28.29 $27.46 $27.75 $26.49 3,773
2021-02-11 $27.28 $28.28 $26.57 $27.78 $26.52 19,667
2021-02-10 $26.40 $27.30 $25.98 $27.11 $25.88 7,550
2021-02-09 $26.70 $28.08 $26.69 $26.69 $25.48 10,924
2021-02-08 $26.00 $27.23 $25.80 $27.23 $26.00 10,329
2021-02-05 $24.87 $26.21 $24.87 $26.21 $25.02 6,555
2021-02-04 $24.60 $24.98 $24.35 $24.88 $23.75 3,079
2021-02-03 $24.53 $24.87 $24.31 $24.87 $23.74 5,167
2021-02-02 $24.03 $24.86 $23.65 $24.86 $23.73 6,325
2021-02-01 $24.28 $24.72 $23.78 $24.02 $22.93 10,647
2021-01-29 $24.25 $24.85 $23.85 $24.21 $23.11 12,704
2021-01-28 $23.95 $25.80 $23.95 $24.48 $23.37 24,763
2021-01-27 $26.41 $27.00 $25.71 $26.23 $25.04 6,284
2021-01-26 $25.75 $26.57 $25.50 $26.57 $25.37 6,109
2021-01-25 $25.15 $27.05 $24.97 $25.59 $24.43 16,551
2021-01-22 $25.40 $25.99 $24.43 $25.99 $24.81 15,595
2021-01-21 $24.95 $25.71 $24.95 $25.10 $23.96 10,147
2021-01-20 $25.52 $26.25 $24.49 $24.49 $23.38 6,360
2021-01-19 $24.98 $25.81 $24.08 $25.50 $24.35 13,970
2021-01-15 $24.50 $26.46 $24.35 $24.49 $23.38 7,543
2021-01-14 $24.25 $25.21 $24.25 $24.99 $23.86 10,340
2021-01-13 $24.72 $25.29 $23.89 $24.00 $22.91 21,002
2021-01-12 $23.53 $24.45 $23.32 $24.45 $23.34 9,705
2021-01-11 $23.83 $23.92 $23.05 $23.40 $22.34 9,935
2021-01-08 $24.01 $24.12 $23.53 $23.57 $22.50 6,579
2021-01-07 $23.42 $23.98 $23.21 $23.52 $22.46 15,510
2021-01-06 $24.86 $24.86 $23.05 $23.45 $22.39 17,814
2021-01-05 $24.26 $24.30 $23.12 $23.66 $22.59 19,425
2021-01-04 $24.00 $24.38 $23.25 $23.88 $22.80 10,855
2020-12-31 $25.02 $25.16 $22.92 $24.10 $23.01 14,345
2020-12-30 $25.72 $26.01 $25.03 $25.83 $24.66 4,685
2020-12-29 $26.47 $26.90 $25.20 $25.94 $24.77 7,809
2020-12-28 $27.49 $27.50 $26.76 $26.76 $25.55 6,060
2020-12-24 $27.55 $27.96 $26.91 $26.91 $25.69 7,385
2020-12-23 $27.99 $27.99 $26.89 $27.81 $26.55 5,983
2020-12-22 $27.20 $27.91 $26.51 $27.56 $26.31 13,467
2020-12-21 $28.60 $28.60 $27.16 $28.20 $26.92 9,921
2020-12-18 $27.22 $29.62 $26.68 $29.29 $27.96 69,458
2020-12-17 $27.35 $27.88 $26.53 $27.04 $25.82 6,832
2020-12-16 $26.97 $27.97 $26.84 $26.98 $25.76 14,093
2020-12-15 $26.84 $27.90 $26.76 $26.76 $25.55 11,875
2020-12-14 $27.62 $28.18 $26.60 $27.07 $25.84 8,334
2020-12-11 $27.91 $28.16 $27.46 $28.16 $26.88 5,143
2020-12-10 $27.34 $28.57 $26.94 $28.02 $26.75 14,082
2020-12-09 $27.26 $27.85 $26.63 $26.63 $25.42 9,772
2020-12-08 $25.95 $27.49 $25.95 $27.49 $26.25 2,620
2020-12-07 $27.29 $28.00 $27.29 $27.29 $26.05 3,558
2020-12-04 $27.42 $27.98 $27.38 $27.93 $26.67 8,157
2020-12-03 $27.63 $27.97 $25.87 $27.11 $25.88 5,481
2020-12-02 $25.92 $28.20 $25.92 $27.88 $26.38 13,515
2020-12-01 $26.21 $26.49 $26.01 $26.01 $24.61 5,476
2020-11-30 $26.35 $26.50 $26.29 $26.50 $25.08 2,866
2020-11-27 $26.64 $26.80 $26.64 $26.74 $25.31 2,816
2020-11-25 $26.04 $26.80 $26.04 $26.33 $24.92 2,938
2020-11-24 $26.80 $26.80 $25.82 $26.48 $25.06 9,203
2020-11-23 $25.58 $26.07 $25.58 $25.61 $24.24 992
2020-11-20 $25.91 $26.38 $25.91 $26.20 $24.79 1,980
2020-11-19 $26.53 $26.53 $26.30 $26.33 $24.92 1,237
2020-11-18 $26.95 $27.74 $25.72 $26.81 $25.37 25,894
2020-11-17 $26.28 $26.84 $24.01 $26.01 $24.61 19,593
2020-11-16 $26.38 $26.97 $25.97 $26.97 $25.52 10,137
2020-11-13 $25.92 $26.20 $25.59 $25.59 $24.22 4,802
2020-11-12 $27.86 $27.86 $25.06 $25.52 $24.15 9,330
2020-11-11 $25.40 $28.39 $25.40 $27.98 $26.48 21,938
2020-11-10 $23.50 $25.00 $23.50 $24.94 $23.60 2,302
2020-11-09 $21.80 $23.98 $21.80 $23.89 $22.61 5,476
2020-11-06 $21.79 $21.79 $21.01 $21.13 $20.00 2,791
2020-11-05 $20.32 $21.75 $19.60 $21.12 $19.99 8,909
2020-11-04 $19.50 $19.50 $19.00 $19.00 $17.98 1,723
2020-11-03 $19.27 $19.50 $19.22 $19.49 $18.44 3,705
2020-11-02 $19.17 $19.72 $19.17 $19.32 $18.28 3,486
2020-10-30 $19.76 $19.76 $19.00 $19.08 $18.06 9,106
2020-10-29 $19.70 $19.75 $19.33 $19.33 $18.29 3,415
2020-10-28 $20.27 $20.27 $19.32 $19.74 $18.68 4,210
2020-10-27 $20.70 $20.70 $19.85 $19.85 $18.78 2,780
2020-10-26 $21.01 $21.03 $20.08 $20.08 $19.00 5,260
2020-10-23 $21.26 $21.45 $21.26 $21.45 $20.30 571
2020-10-22 $21.11 $21.78 $21.11 $21.32 $20.18 2,153
2020-10-21 $20.72 $21.56 $20.72 $21.47 $20.32 3,058
2020-10-20 $21.62 $21.70 $21.08 $21.39 $20.24 2,370
2020-10-19 $20.63 $21.80 $20.25 $21.62 $20.46 8,449
2020-10-16 $19.89 $21.01 $19.89 $20.43 $19.33 3,069
2020-10-15 $20.04 $20.11 $19.32 $20.11 $19.03 2,507
2020-10-14 $19.50 $20.84 $19.50 $19.86 $18.79 8,635
2020-10-13 $19.88 $20.58 $19.88 $20.00 $18.93 1,724
2020-10-12 $21.51 $21.53 $18.36 $20.49 $19.39 26,815
2020-10-09 $19.82 $22.50 $19.64 $21.75 $20.58 24,054
2020-10-08 $20.00 $20.09 $19.77 $19.82 $18.76 7,084
2020-10-07 $19.89 $19.96 $19.83 $19.96 $18.89 2,981
2020-10-06 $19.90 $19.90 $19.75 $19.75 $18.69 5,086
2020-10-05 $19.98 $20.14 $19.88 $19.88 $18.81 3,528
2020-10-02 $19.77 $20.07 $19.77 $20.00 $18.93 4,552
2020-10-01 $19.91 $19.95 $19.77 $19.79 $18.73 5,629
2020-09-30 $20.00 $20.06 $19.90 $19.90 $18.83 7,322
2020-09-29 $20.00 $20.10 $20.00 $20.00 $18.93 3,569
2020-09-28 $19.94 $20.30 $19.87 $20.01 $18.94 23,349
2020-09-25 $19.85 $20.04 $19.85 $19.90 $18.83 5,849
2020-09-24 $20.40 $20.40 $19.76 $20.25 $19.16 7,487
2020-09-23 $19.88 $20.28 $19.87 $20.13 $19.05 4,805
2020-09-22 $20.40 $20.40 $20.06 $20.34 $19.25 4,062
2020-09-21 $20.43 $20.78 $20.21 $20.21 $19.13 22,579
2020-09-18 $21.23 $21.23 $20.41 $20.41 $19.31 7,807
2020-09-17 $20.58 $21.10 $20.58 $21.10 $19.97 1,613
2020-09-16 $20.45 $21.15 $20.45 $21.15 $20.02 2,889
2020-09-15 $21.23 $21.23 $20.90 $20.90 $19.78 3,127
2020-09-14 $21.08 $21.24 $20.65 $21.24 $20.10 5,781
2020-09-11 $21.64 $21.65 $20.73 $20.75 $19.64 2,756
2020-09-10 $21.40 $21.64 $21.20 $21.64 $20.48 2,902
2020-09-09 $21.74 $21.74 $21.04 $21.40 $20.25 3,457
2020-09-08 $20.94 $21.58 $20.94 $21.31 $20.17 5,181
2020-09-04 $21.26 $21.71 $20.94 $21.71 $20.55 2,270
2020-09-03 $21.17 $21.45 $20.76 $20.99 $19.86 8,838
2020-09-02 $21.81 $21.81 $21.42 $21.65 $20.26 5,168
2020-09-01 $21.28 $21.80 $21.26 $21.79 $20.39 5,000
2020-08-31 $21.92 $22.27 $21.27 $21.27 $19.90 9,882
2020-08-28 $22.10 $22.15 $21.69 $22.15 $20.72 5,697
2020-08-27 $21.50 $22.00 $21.50 $21.81 $20.41 2,826
2020-08-26 $22.27 $22.40 $22.04 $22.04 $20.62 3,000
2020-08-25 $22.42 $23.51 $22.39 $22.39 $20.95 2,203
2020-08-24 $23.17 $23.17 $21.99 $21.99 $20.57 2,811
2020-08-21 $22.49 $22.79 $22.08 $22.71 $21.25 3,136
2020-08-20 $22.51 $22.75 $22.29 $22.51 $21.06 5,822
2020-08-19 $22.44 $22.63 $22.12 $22.44 $21.00 3,141
2020-08-18 $22.75 $22.75 $22.12 $22.12 $20.70 6,533
2020-08-17 $22.74 $22.74 $22.51 $22.74 $21.28 1,184
2020-08-14 $22.24 $22.75 $22.24 $22.49 $21.04 2,762
2020-08-13 $22.49 $22.57 $22.18 $22.20 $20.77 2,506
2020-08-12 $23.09 $23.56 $22.07 $22.49 $21.04 8,430
2020-08-11 $22.12 $22.52 $21.96 $21.98 $20.57 26,527
2020-08-10 $22.16 $22.85 $22.09 $22.09 $20.67 3,636
2020-08-07 $21.37 $22.36 $21.37 $22.16 $20.73 9,534
2020-08-06 $21.51 $21.98 $21.35 $21.69 $20.29 4,908
2020-08-05 $22.73 $22.73 $21.20 $21.40 $20.02 7,964
2020-08-04 $21.25 $21.50 $21.00 $21.50 $20.12 14,103
2020-08-03 $21.33 $21.68 $21.00 $21.68 $20.28 4,714
2020-07-31 $21.50 $21.61 $21.17 $21.17 $19.81 3,335
2020-07-30 $21.61 $22.25 $21.61 $21.90 $20.49 1,651
2020-07-29 $22.28 $22.28 $21.57 $22.00 $20.58 7,718
2020-07-28 $22.48 $22.89 $21.76 $21.76 $20.36 5,283
2020-07-27 $22.41 $22.85 $22.11 $22.85 $21.38 3,244
2020-07-24 $21.60 $22.65 $21.60 $22.00 $20.58 3,801
2020-07-23 $22.99 $22.99 $21.74 $21.74 $20.34 2,098
2020-07-22 $22.77 $23.00 $22.62 $22.93 $21.45 1,801
2020-07-21 $22.98 $23.09 $22.67 $22.77 $21.30 5,828
2020-07-20 $23.00 $23.05 $22.21 $23.05 $21.57 6,160
2020-07-17 $22.65 $22.84 $22.65 $22.84 $21.37 2,630
2020-07-16 $22.76 $23.02 $22.59 $22.59 $21.14 4,061
2020-07-15 $23.00 $23.38 $22.50 $22.62 $21.16 15,961
2020-07-14 $23.12 $23.55 $22.00 $22.00 $20.58 5,113
2020-07-13 $24.27 $24.69 $22.51 $23.60 $22.08 11,714
2020-07-10 $24.39 $24.47 $24.39 $24.47 $22.90 2,689
2020-07-09 $24.70 $25.65 $23.80 $24.47 $22.90 8,576
2020-07-08 $25.54 $25.54 $24.00 $25.28 $23.65 7,154
2020-07-07 $26.25 $26.25 $25.05 $25.89 $24.22 5,093
2020-07-06 $26.99 $27.17 $25.41 $26.05 $24.37 9,764
2020-07-02 $27.44 $27.44 $26.35 $27.30 $25.54 7,977
2020-07-01 $26.40 $27.48 $26.40 $27.48 $25.71 3,885
2020-06-30 $26.25 $27.49 $26.06 $26.77 $25.05 6,847
2020-06-29 $26.68 $26.79 $25.70 $26.64 $24.93 12,197
2020-06-26 $27.83 $29.00 $26.12 $26.68 $24.96 200,960
2020-06-25 $27.92 $29.00 $27.44 $28.00 $26.20 25,479
2020-06-24 $28.55 $28.65 $27.61 $27.99 $26.19 16,271
2020-06-23 $28.60 $29.00 $28.05 $28.58 $26.74 20,180
2020-06-22 $27.70 $28.54 $27.18 $27.60 $25.82 12,049
2020-06-19 $27.60 $27.70 $27.24 $27.24 $25.49 5,134
2020-06-18 $27.50 $27.50 $25.58 $26.93 $25.20 4,700
2020-06-17 $27.30 $27.71 $27.30 $27.50 $25.73 3,075
2020-06-16 $28.15 $28.63 $26.65 $26.65 $24.93 6,623
2020-06-15 $27.61 $28.56 $27.50 $27.51 $25.74 7,784
2020-06-12 $25.90 $29.00 $25.90 $28.89 $27.03 5,861
2020-06-11 $26.77 $26.77 $24.76 $25.01 $23.40 10,990
2020-06-10 $27.25 $28.30 $27.22 $27.59 $25.81 5,582
2020-06-09 $28.60 $29.00 $28.02 $28.42 $26.59 10,415
2020-06-08 $28.01 $28.89 $27.56 $28.89 $27.03 11,325
2020-06-05 $28.00 $28.70 $27.03 $27.95 $26.15 5,367
2020-06-04 $26.15 $28.00 $26.15 $27.50 $25.73 4,235
2020-06-03 $26.90 $28.56 $26.90 $26.91 $24.96 4,903
2020-06-02 $27.19 $27.90 $26.23 $26.80 $24.86 3,630
2020-06-01 $26.93 $27.74 $25.41 $27.34 $25.36 6,072
2020-05-29 $27.95 $27.95 $26.18 $26.24 $24.34 4,223
2020-05-28 $26.00 $28.60 $25.61 $28.00 $25.97 8,212
2020-05-27 $27.10 $27.78 $25.89 $25.89 $24.01 3,458
2020-05-26 $25.51 $27.58 $25.50 $26.70 $24.77 5,134
2020-05-22 $26.53 $27.42 $25.34 $27.42 $25.43 6,552
2020-05-21 $28.08 $28.60 $27.06 $27.06 $25.10 5,799
2020-05-20 $27.54 $29.00 $27.32 $28.90 $26.81 9,089
2020-05-19 $29.40 $30.08 $26.71 $26.71 $24.77 7,719
2020-05-18 $29.50 $30.50 $28.10 $28.10 $26.06 6,478
2020-05-15 $27.16 $29.70 $27.09 $29.50 $27.36 7,435
2020-05-14 $27.41 $28.00 $25.82 $28.00 $25.97 5,887
2020-05-13 $28.20 $28.38 $27.50 $27.95 $25.93 8,313
2020-05-12 $28.58 $28.90 $28.18 $28.72 $26.64 2,856
2020-05-11 $28.28 $29.35 $28.28 $29.00 $26.90 2,808
2020-05-08 $28.27 $29.72 $27.89 $29.00 $26.90 8,018
2020-05-07 $28.10 $28.98 $27.52 $28.98 $26.88 9,968
2020-05-06 $29.02 $29.74 $27.64 $28.90 $26.81 4,940
2020-05-05 $29.62 $30.66 $29.06 $29.60 $27.46 9,118
2020-05-04 $28.50 $29.62 $27.50 $29.15 $27.04 21,418
2020-05-01 $27.20 $27.50 $25.71 $27.50 $25.51 3,949
2020-04-30 $28.54 $28.88 $25.98 $27.94 $25.92 9,618
2020-04-29 $26.55 $30.25 $26.48 $28.58 $26.51 16,051
2020-04-28 $25.25 $26.38 $25.25 $26.00 $24.12 4,596
2020-04-27 $25.99 $25.99 $24.55 $25.90 $24.02 4,558
2020-04-24 $25.72 $25.80 $24.28 $25.37 $23.53 3,839
2020-04-23 $24.92 $25.79 $23.66 $25.20 $23.37 5,209
2020-04-22 $24.02 $24.02 $23.15 $23.30 $21.61 900
2020-04-21 $24.65 $24.65 $22.90 $22.98 $21.32 4,683
2020-04-20 $22.30 $24.96 $21.26 $23.20 $21.52 4,674
2020-04-17 $21.73 $24.45 $21.71 $22.85 $21.19 13,801
2020-04-16 $21.71 $22.49 $21.70 $21.70 $20.13 2,783
2020-04-15 $23.01 $23.12 $20.60 $22.45 $20.82 6,216
2020-04-14 $23.51 $23.51 $22.67 $22.90 $21.24 5,292
2020-04-13 $24.63 $24.63 $20.75 $22.34 $20.72 17,104
2020-04-09 $22.11 $24.31 $22.11 $23.32 $21.63 6,198
2020-04-08 $21.07 $22.08 $20.94 $22.08 $20.48 7,019
2020-04-07 $22.22 $23.95 $20.94 $20.94 $19.42 6,727
2020-04-06 $22.02 $25.11 $22.02 $22.53 $20.90 6,665
2020-04-03 $21.04 $21.83 $20.02 $21.21 $19.67 3,769
2020-04-02 $20.94 $21.55 $20.00 $21.00 $19.48 12,127
2020-04-01 $22.18 $22.68 $20.28 $20.44 $18.96 9,742
2020-03-31 $25.50 $25.50 $23.50 $23.50 $21.80 3,715
2020-03-30 $26.10 $27.05 $26.00 $26.23 $24.33 3,701
2020-03-27 $23.50 $27.01 $23.50 $26.86 $24.91 6,888
2020-03-26 $21.20 $26.12 $21.20 $24.40 $22.63 8,626
2020-03-25 $18.00 $23.92 $18.00 $21.24 $19.70 11,061
2020-03-24 $16.24 $19.75 $16.24 $18.87 $17.50 7,082
2020-03-23 $16.01 $19.18 $16.01 $16.70 $15.49 7,632
2020-03-20 $17.86 $18.72 $16.50 $17.24 $15.99 18,164
2020-03-19 $15.88 $17.64 $15.88 $16.76 $15.55 7,507
2020-03-18 $17.60 $18.60 $15.16 $16.24 $15.06 15,515
2020-03-17 $19.42 $20.30 $17.90 $18.66 $17.31 15,279
2020-03-16 $21.69 $22.11 $19.00 $19.25 $17.86 23,863
2020-03-13 $24.97 $25.55 $23.00 $23.00 $21.33 21,495
2020-03-12 $24.50 $24.97 $22.32 $23.75 $22.03 7,776
2020-03-11 $25.24 $25.59 $24.86 $24.96 $23.15 10,118
2020-03-10 $25.73 $25.85 $24.60 $25.50 $23.65 10,372
2020-03-09 $27.52 $27.52 $24.30 $24.77 $22.98 5,440
2020-03-06 $28.47 $30.00 $28.07 $28.07 $26.04 14,503
2020-03-05 $29.96 $29.96 $28.28 $28.41 $26.35 5,614
2020-03-04 $30.50 $30.50 $30.27 $30.27 $27.84 1,371
2020-03-03 $30.60 $30.80 $30.45 $30.67 $28.21 2,427
2020-03-02 $30.67 $30.67 $30.01 $30.49 $28.04 1,656
2020-02-28 $29.65 $30.72 $29.65 $30.35 $27.92 13,249
2020-02-27 $30.50 $31.32 $30.18 $30.88 $28.40 7,751
2020-02-26 $31.00 $31.25 $31.00 $31.05 $28.56 3,499
2020-02-25 $31.78 $31.85 $31.00 $31.00 $28.51 8,736
2020-02-24 $32.00 $32.13 $31.00 $32.13 $29.55 7,261
2020-02-21 $33.00 $33.00 $32.17 $32.81 $30.18 2,007
2020-02-20 $32.71 $32.75 $32.11 $32.61 $29.99 2,744
2020-02-19 $33.01 $33.39 $32.02 $32.50 $29.89 4,291
2020-02-18 $33.47 $33.64 $32.92 $32.92 $30.28 7,066
2020-02-14 $33.50 $34.03 $33.30 $34.00 $31.27 4,111
2020-02-13 $33.68 $34.05 $33.63 $33.89 $31.17 1,266
2020-02-12 $33.80 $34.45 $33.33 $34.00 $31.27 7,335
2020-02-11 $34.24 $35.10 $33.80 $33.80 $31.09 3,397
2020-02-10 $34.20 $35.34 $33.55 $35.34 $32.51 7,153
2020-02-07 $36.00 $36.00 $34.19 $34.19 $31.45 5,671
2020-02-06 $35.50 $35.89 $35.16 $35.89 $33.01 1,973
2020-02-05 $35.39 $35.60 $35.20 $35.41 $32.57 3,868
2020-02-04 $35.80 $36.00 $34.91 $35.00 $32.19 4,007
2020-02-03 $34.98 $36.50 $34.80 $35.70 $32.84 7,034
2020-01-31 $35.00 $36.05 $34.65 $35.36 $32.52 6,778
2020-01-30 $35.34 $36.55 $34.90 $35.12 $32.30 6,822
2020-01-29 $35.92 $36.76 $34.90 $35.44 $32.60 6,900
2020-01-28 $35.58 $36.62 $35.18 $35.46 $32.62 8,835
2020-01-27 $35.07 $35.66 $34.00 $35.00 $32.19 9,763
2020-01-24 $35.78 $35.78 $35.40 $35.46 $32.62 3,133
2020-01-23 $35.65 $37.06 $35.65 $35.99 $33.10 8,931
2020-01-22 $37.85 $38.52 $36.90 $37.49 $34.48 6,870
2020-01-21 $37.33 $38.50 $37.01 $38.22 $35.15 6,001
2020-01-17 $38.75 $38.75 $37.28 $37.81 $34.78 7,660
2020-01-16 $39.02 $39.40 $38.18 $38.87 $35.75 5,749
2020-01-15 $38.77 $39.00 $38.61 $38.96 $35.83 5,127
2020-01-14 $38.83 $39.30 $37.78 $38.98 $35.85 8,463
2020-01-13 $38.14 $39.02 $38.14 $38.92 $35.80 3,905
2020-01-10 $37.52 $38.83 $37.16 $38.46 $35.37 5,014
2020-01-09 $38.68 $38.68 $37.50 $37.55 $34.54 4,862
2020-01-08 $38.95 $39.30 $38.03 $38.60 $35.50 10,191
2020-01-07 $39.25 $39.25 $38.00 $38.50 $35.41 12,759
2020-01-06 $38.89 $39.41 $38.79 $39.05 $35.92 7,555
2020-01-03 $38.44 $39.30 $37.50 $39.00 $35.87 17,016
2020-01-02 $38.52 $39.50 $38.50 $38.94 $35.82 17,766
2019-12-31 $38.13 $38.75 $36.21 $38.07 $35.02 20,451
2019-12-30 $36.50 $38.32 $35.76 $37.23 $34.24 20,644
2019-12-27 $36.40 $37.44 $36.10 $36.57 $33.64 11,928
2019-12-26 $36.76 $38.06 $35.33 $36.71 $33.77 14,563
2019-12-24 $36.99 $36.99 $35.00 $36.38 $33.46 4,171
2019-12-23 $38.37 $38.37 $37.01 $37.02 $34.05 5,605
2019-12-20 $37.90 $38.50 $37.67 $37.84 $34.80 18,507
2019-12-19 $37.54 $38.99 $37.54 $37.74 $34.71 10,374
2019-12-18 $38.10 $38.30 $37.75 $37.95 $34.91 12,515
2019-12-17 $39.10 $39.10 $38.02 $38.63 $35.53 10,089
2019-12-16 $39.03 $39.70 $38.25 $38.89 $35.77 11,264
2019-12-13 $38.12 $39.46 $38.12 $38.55 $35.46 17,836
2019-12-12 $36.87 $38.73 $36.33 $38.32 $35.25 25,254
2019-12-11 $34.48 $36.85 $34.37 $36.33 $33.42 25,889
2019-12-10 $32.80 $33.71 $32.79 $33.71 $31.01 4,395
2019-12-09 $32.98 $33.47 $32.60 $32.76 $30.13 8,869
2019-12-06 $32.39 $33.50 $32.03 $32.76 $30.13 18,042
2019-12-05 $31.60 $32.00 $31.60 $32.00 $29.43 2,239
2019-12-04 $31.78 $31.86 $31.60 $31.60 $28.85 1,485
2019-12-03 $31.13 $31.96 $31.13 $31.28 $28.56 6,524
2019-12-02 $32.38 $32.38 $30.90 $31.74 $28.98 11,710
2019-11-29 $32.17 $32.17 $32.14 $32.14 $29.34 821
2019-11-27 $31.85 $32.40 $31.47 $32.40 $29.58 2,858
2019-11-26 $31.00 $32.27 $31.00 $31.60 $28.85 3,080
2019-11-25 $31.25 $31.47 $31.01 $31.19 $28.47 4,828
2019-11-22 $31.20 $31.20 $30.45 $31.09 $28.38 3,297
2019-11-21 $31.18 $31.21 $30.50 $30.50 $27.84 4,457
2019-11-20 $31.50 $31.70 $30.71 $30.71 $28.04 7,624
2019-11-19 $31.54 $31.54 $30.74 $31.36 $28.63 5,034
2019-11-18 $31.19 $32.20 $30.20 $31.12 $28.41 11,610
2019-11-15 $32.21 $32.35 $31.62 $31.62 $28.87 4,337
2019-11-14 $32.15 $32.50 $31.65 $32.38 $29.56 6,972
2019-11-13 $32.58 $32.58 $32.14 $32.14 $29.34 4,111
2019-11-12 $32.10 $32.58 $31.92 $32.55 $29.72 2,751
2019-11-11 $32.17 $32.17 $31.10 $31.98 $29.20 3,992
2019-11-08 $30.95 $32.33 $30.64 $32.33 $29.52 8,217
2019-11-07 $30.68 $31.66 $30.39 $31.10 $28.39 9,305
2019-11-06 $30.70 $31.25 $30.63 $30.99 $28.29 6,477
2019-11-05 $30.53 $31.31 $30.53 $30.90 $28.21 7,474
2019-11-04 $31.00 $31.30 $30.44 $30.44 $27.79 6,581
2019-11-01 $30.49 $31.61 $30.49 $31.00 $28.30 8,637
2019-10-31 $31.25 $31.31 $29.97 $30.00 $27.39 5,845
2019-10-30 $30.75 $31.24 $30.40 $31.24 $28.52 7,804
2019-10-29 $30.77 $31.50 $30.75 $30.94 $28.25 3,854
2019-10-28 $31.29 $31.29 $30.73 $30.79 $28.11 3,376
2019-10-25 $30.70 $30.70 $30.40 $30.49 $27.84 2,483
2019-10-24 $30.23 $31.25 $30.02 $30.78 $28.10 2,537
2019-10-23 $30.00 $30.16 $29.83 $29.83 $27.23 2,361
2019-10-22 $30.05 $30.10 $29.60 $30.07 $27.45 3,412
2019-10-21 $29.95 $30.21 $29.40 $30.21 $27.58 8,584
2019-10-18 $30.80 $30.80 $29.80 $29.90 $27.30 1,202
2019-10-17 $29.77 $30.15 $29.60 $29.60 $27.02 3,582
2019-10-16 $30.51 $30.51 $30.08 $30.10 $27.48 1,618
2019-10-15 $30.16 $30.80 $29.99 $30.51 $27.85 2,285
2019-10-14 $30.30 $30.66 $30.01 $30.53 $27.87 4,884
2019-10-11 $30.05 $30.94 $30.05 $30.60 $27.94 2,822
2019-10-10 $29.81 $30.19 $29.75 $29.90 $27.30 1,404
2019-10-09 $30.51 $30.51 $29.74 $29.76 $27.17 3,302
2019-10-08 $30.88 $30.88 $29.91 $30.36 $27.72 3,214
2019-10-07 $30.33 $30.48 $29.70 $29.70 $27.11 2,531
2019-10-04 $30.00 $30.35 $30.00 $30.35 $27.71 1,017
2019-10-03 $30.00 $30.03 $29.20 $30.03 $27.42 5,421
2019-10-02 $29.94 $30.08 $29.16 $29.16 $26.62 13,320
2019-10-01 $30.61 $30.82 $30.00 $30.10 $27.48 2,809
2019-09-30 $30.54 $31.00 $30.12 $31.00 $28.30 2,835
2019-09-27 $31.00 $31.02 $30.84 $31.02 $28.32 770
2019-09-26 $30.35 $31.32 $30.30 $31.32 $28.59 2,067
2019-09-25 $30.55 $31.20 $30.55 $30.55 $27.89 1,766
2019-09-24 $30.70 $31.04 $29.89 $30.55 $27.89 7,576
2019-09-23 $31.24 $31.40 $30.30 $30.79 $28.11 18,045
2019-09-20 $30.52 $31.81 $30.14 $31.81 $29.04 11,243
2019-09-19 $29.61 $30.88 $29.61 $30.88 $28.19 6,315
2019-09-18 $29.68 $29.98 $29.50 $29.80 $27.21 14,276
2019-09-17 $30.11 $30.39 $29.50 $29.80 $27.21 19,515
2019-09-16 $29.80 $30.78 $29.80 $30.01 $27.40 7,799
2019-09-13 $30.24 $30.45 $29.50 $29.50 $26.93 5,332
2019-09-12 $30.03 $30.48 $29.43 $30.48 $27.83 20,750
2019-09-11 $30.89 $30.89 $30.04 $30.08 $27.46 5,668
2019-09-10 $30.15 $31.01 $29.92 $30.75 $28.07 14,427
2019-09-09 $30.36 $30.36 $29.94 $29.95 $27.34 3,214
2019-09-06 $30.18 $30.53 $30.05 $30.05 $27.43 4,132
2019-09-05 $30.79 $30.79 $30.01 $30.01 $27.40 4,441
2019-09-04 $30.75 $30.75 $30.34 $30.34 $27.48 4,126
2019-09-03 $30.60 $30.60 $30.45 $30.45 $27.58 4,328
2019-08-30 $30.71 $30.71 $30.66 $30.69 $27.80 851
2019-08-29 $30.88 $30.88 $30.76 $30.76 $27.86 1,623
2019-08-28 $30.78 $31.02 $30.56 $30.61 $27.72 3,955
2019-08-27 $30.90 $30.90 $30.63 $30.63 $27.74 892
2019-08-26 $30.88 $30.88 $30.88 $30.88 $27.97 748
2019-08-23 $30.65 $31.00 $30.65 $30.85 $27.94 1,375
2019-08-22 $31.19 $31.50 $30.99 $31.50 $28.53 2,086
2019-08-21 $30.72 $30.89 $30.50 $30.87 $27.96 4,653
2019-08-20 $30.80 $30.89 $30.55 $30.60 $27.71 21,806
2019-08-19 $31.38 $31.50 $30.82 $30.90 $27.99 10,245
2019-08-16 $31.89 $32.28 $31.50 $31.50 $28.53 3,785
2019-08-15 $31.53 $32.01 $31.53 $31.89 $28.88 1,966
2019-08-14 $32.20 $32.50 $32.20 $32.20 $29.16 3,225
2019-08-13 $33.05 $33.05 $32.20 $32.79 $29.70 2,582
2019-08-12 $32.90 $33.34 $32.50 $33.34 $30.20 3,471
2019-08-09 $33.38 $33.38 $33.13 $33.13 $30.01 751
2019-08-08 $31.49 $33.24 $31.49 $32.90 $29.80 6,722
2019-08-07 $31.51 $31.93 $31.31 $31.31 $28.36 5,606
2019-08-06 $32.35 $32.35 $31.53 $31.74 $28.75 3,077
2019-08-05 $33.54 $33.73 $32.02 $32.02 $29.00 7,480
2019-08-02 $33.84 $34.79 $33.54 $33.90 $30.70 4,004
2019-08-01 $32.78 $34.36 $32.46 $33.59 $30.42 7,991
2019-07-31 $33.20 $33.34 $32.63 $32.63 $29.55 1,944
2019-07-30 $33.01 $33.33 $32.27 $32.94 $29.83 4,243
2019-07-29 $32.58 $33.39 $32.53 $33.03 $29.91 7,464
2019-07-26 $32.62 $32.74 $32.28 $32.28 $29.24 3,115
2019-07-25 $32.92 $33.28 $32.41 $32.54 $29.47 5,529
2019-07-24 $32.28 $32.98 $32.28 $32.98 $29.87 1,309
2019-07-23 $32.81 $32.93 $32.04 $32.27 $29.23 4,088
2019-07-22 $31.57 $32.85 $31.57 $32.71 $29.63 5,863
2019-07-19 $31.16 $32.32 $31.16 $31.53 $28.56 7,728
2019-07-18 $31.87 $32.00 $31.55 $31.55 $28.57 5,768
2019-07-17 $31.85 $32.26 $31.85 $32.00 $28.98 9,218
2019-07-16 $32.07 $32.24 $31.73 $32.07 $29.05 8,292
2019-07-15 $32.50 $32.53 $31.51 $31.81 $28.81 15,691
2019-07-12 $32.99 $33.21 $32.52 $32.61 $29.53 8,543
2019-07-11 $32.97 $33.26 $32.75 $32.85 $29.75 9,460
2019-07-10 $33.25 $33.75 $32.95 $32.95 $29.84 9,733
2019-07-09 $32.85 $34.42 $32.85 $33.16 $30.03 7,820
2019-07-08 $33.50 $33.50 $33.00 $33.00 $29.89 4,828
2019-07-05 $33.96 $33.96 $33.30 $33.30 $30.16 2,878
2019-07-03 $33.84 $34.93 $33.20 $34.27 $31.04 4,986
2019-07-02 $34.65 $34.97 $33.51 $33.51 $30.35 10,130
2019-07-01 $34.39 $35.35 $33.35 $34.66 $31.39 10,561
2019-06-28 $32.65 $34.28 $32.65 $34.28 $31.05 274,476
2019-06-27 $33.30 $33.43 $32.80 $32.80 $29.71 39,231
2019-06-26 $33.80 $34.26 $33.00 $33.00 $29.89 20,090
2019-06-25 $33.55 $34.47 $33.09 $33.60 $30.43 22,625
2019-06-24 $33.31 $33.79 $32.95 $33.52 $30.36 16,219
2019-06-21 $33.83 $34.72 $31.81 $31.81 $28.81 13,044
2019-06-20 $34.34 $35.03 $33.89 $34.13 $30.91 13,928
2019-06-19 $34.30 $34.55 $33.88 $34.02 $30.81 8,469
2019-06-18 $34.20 $34.50 $33.78 $34.33 $31.09 15,044
2019-06-17 $34.07 $34.24 $33.34 $34.24 $31.01 17,565
2019-06-14 $34.25 $34.31 $33.89 $33.89 $30.69 9,599
2019-06-13 $35.16 $35.16 $33.50 $34.06 $30.85 16,183
2019-06-12 $34.68 $35.71 $33.25 $33.60 $30.43 13,916
2019-06-11 $34.60 $35.21 $34.12 $34.42 $31.17 22,595
2019-06-10 $34.30 $35.45 $34.30 $34.55 $31.29 8,318
2019-06-07 $34.09 $34.49 $33.81 $34.30 $31.07 9,333
2019-06-06 $34.13 $34.13 $33.53 $34.08 $30.87 7,070
2019-06-05 $34.33 $34.33 $33.73 $33.81 $30.41 23,880
2019-06-04 $34.44 $34.50 $33.67 $34.25 $30.80 9,299
2019-06-03 $34.51 $34.51 $33.89 $34.00 $30.58 11,001
2019-05-31 $34.07 $34.60 $34.00 $34.05 $30.62 6,096
2019-05-30 $33.98 $34.78 $33.69 $34.50 $31.03 8,458
2019-05-29 $34.51 $34.51 $33.46 $33.46 $30.09 14,320
2019-05-28 $33.75 $34.72 $33.75 $34.67 $31.18 9,550
2019-05-24 $34.44 $34.44 $33.79 $34.10 $30.67 3,364
2019-05-23 $33.77 $34.55 $33.77 $33.82 $30.42 5,794
2019-05-22 $33.60 $34.16 $33.52 $33.76 $30.36 16,850
2019-05-21 $34.50 $35.40 $33.22 $34.17 $30.73 6,806
2019-05-20 $34.79 $35.46 $34.10 $34.40 $30.94 5,677
2019-05-17 $35.02 $35.53 $34.25 $34.49 $31.02 4,473
2019-05-16 $35.00 $35.46 $35.00 $35.00 $31.48 7,978
2019-05-15 $35.00 $35.47 $34.94 $35.30 $31.75 8,042
2019-05-14 $35.25 $35.71 $34.95 $35.71 $32.12 3,937
2019-05-13 $34.98 $35.34 $34.66 $34.92 $31.41 9,944
2019-05-10 $35.00 $35.71 $35.00 $35.01 $31.49 3,548
2019-05-09 $35.00 $35.54 $34.44 $35.00 $31.48 5,651
2019-05-08 $35.08 $35.08 $34.55 $35.07 $31.54 5,343
2019-05-07 $34.65 $35.50 $34.65 $34.70 $31.21 4,126
2019-05-06 $35.01 $35.54 $35.01 $35.40 $31.84 1,624
2019-05-03 $37.89 $37.89 $35.71 $35.71 $32.12 4,181
2019-05-02 $35.89 $36.21 $35.17 $35.70 $32.11 6,535
2019-05-01 $35.60 $37.00 $35.57 $36.21 $32.57 5,471
2019-04-30 $35.23 $36.26 $34.92 $36.15 $32.51 5,882
2019-04-29 $34.88 $35.23 $34.88 $35.23 $31.68 8,796
2019-04-26 $34.59 $35.82 $34.59 $35.00 $31.48 7,891
2019-04-25 $35.86 $35.86 $34.46 $35.00 $31.48 6,077
2019-04-24 $36.49 $36.49 $35.87 $35.96 $32.34 3,926
2019-04-23 $36.43 $36.88 $36.25 $36.71 $33.02 9,421
2019-04-22 $36.31 $36.46 $36.31 $36.36 $32.70 1,131
2019-04-18 $36.23 $36.78 $36.23 $36.70 $33.01 3,654
2019-04-17 $37.00 $37.00 $36.42 $36.42 $32.75 962
2019-04-16 $36.46 $36.56 $36.30 $36.30 $32.65 6,448
2019-04-15 $37.06 $37.14 $36.22 $36.22 $32.57 1,283
2019-04-12 $36.40 $37.50 $36.40 $37.12 $33.38 7,412
2019-04-11 $37.10 $37.30 $36.95 $37.00 $33.28 2,497
2019-04-10 $37.01 $37.72 $37.00 $37.00 $33.28 3,059
2019-04-09 $37.68 $37.68 $37.00 $37.00 $33.28 1,919
2019-04-08 $37.08 $37.99 $37.08 $37.62 $33.83 3,360
2019-04-05 $37.54 $37.54 $37.50 $37.50 $33.73 1,038
2019-04-04 $37.61 $38.03 $37.50 $37.50 $33.73 3,321
2019-04-03 $38.73 $38.78 $37.60 $37.61 $33.82 5,163
2019-04-02 $38.90 $39.00 $37.77 $38.80 $34.90 5,262
2019-04-01 $39.50 $39.88 $38.54 $38.54 $34.66 4,166
2019-03-29 $39.66 $40.81 $39.03 $39.06 $35.13 2,959
2019-03-28 $39.80 $40.07 $38.64 $40.07 $36.04 2,309
2019-03-27 $38.59 $40.07 $38.59 $40.07 $36.04 1,680
2019-03-26 $39.02 $42.17 $38.37 $39.45 $35.48 3,924
2019-03-25 $37.64 $39.02 $37.64 $39.02 $35.09 1,215
2019-03-22 $38.05 $38.20 $37.60 $38.18 $34.34 8,252
2019-03-21 $38.13 $38.84 $38.13 $38.52 $34.64 1,340
2019-03-20 $38.17 $38.81 $38.17 $38.81 $34.90 2,092
2019-03-19 $38.11 $39.00 $37.94 $39.00 $35.07 4,082
2019-03-18 $38.46 $38.63 $38.25 $38.50 $34.63 4,735
2019-03-15 $38.01 $38.82 $37.75 $38.82 $34.91 7,012
2019-03-14 $38.76 $38.76 $37.77 $38.11 $34.27 5,782
2019-03-13 $38.70 $38.89 $38.50 $38.75 $34.85 4,507
2019-03-12 $38.88 $38.88 $37.89 $38.55 $34.67 1,654
2019-03-11 $38.75 $38.89 $37.77 $38.89 $34.98 1,479
2019-03-08 $38.99 $39.16 $38.75 $38.75 $34.85 3,211
2019-03-07 $39.83 $40.39 $38.81 $39.39 $35.43 3,705
2019-03-06 $40.88 $40.88 $39.77 $39.77 $35.57 3,973
2019-03-05 $40.89 $40.89 $40.89 $40.89 $36.57 522
2019-03-04 $41.09 $41.09 $40.50 $40.50 $36.22 1,545
2019-03-01 $40.14 $41.00 $40.13 $40.13 $35.89 2,057
2019-02-28 $39.74 $39.74 $39.74 $39.74 $35.54 1,075
2019-02-27 $40.30 $41.41 $40.30 $40.33 $36.07 4,217
2019-02-26 $40.30 $40.74 $39.75 $40.11 $35.87 4,888
2019-02-25 $41.31 $41.34 $40.62 $40.62 $36.33 2,130
2019-02-22 $41.77 $41.77 $41.77 $41.77 $37.36 706
2019-02-21 $41.08 $41.58 $41.08 $41.58 $37.19 997
2019-02-20 $41.89 $42.00 $41.24 $41.31 $36.95 3,578
2019-02-19 $40.73 $41.97 $40.73 $41.97 $37.54 4,193
2019-02-15 $40.62 $41.10 $40.10 $40.50 $36.22 3,752
2019-02-14 $41.85 $41.85 $40.51 $40.51 $36.23 814
2019-02-13 $41.40 $41.40 $41.34 $41.38 $37.01 1,420
2019-02-12 $41.10 $41.70 $41.10 $41.40 $37.03 6,054
2019-02-11 $41.00 $41.71 $40.31 $40.90 $36.58 2,493
2019-02-08 $39.83 $40.74 $39.63 $40.13 $35.89 7,906
2019-02-07 $39.46 $40.87 $39.46 $39.74 $35.54 9,152
2019-02-06 $40.05 $41.42 $39.74 $40.40 $36.13 4,979
2019-02-05 $40.55 $41.44 $39.58 $40.13 $35.89 5,955
2019-02-04 $40.19 $41.32 $40.04 $40.04 $35.81 5,076
2019-02-01 $39.27 $40.24 $39.04 $40.20 $35.95 6,235
2019-01-31 $39.75 $40.19 $39.50 $39.63 $35.44 5,807
2019-01-30 $40.06 $40.57 $38.92 $40.10 $35.86 10,524
2019-01-29 $40.75 $40.75 $40.03 $40.16 $35.92 4,727
2019-01-28 $41.40 $41.66 $40.31 $40.91 $36.59 3,045
2019-01-25 $40.40 $41.81 $40.40 $41.81 $37.39 1,156
2019-01-24 $41.19 $41.19 $40.38 $40.91 $36.59 1,214
2019-01-23 $40.81 $40.81 $40.81 $40.81 $36.50 883
2019-01-22 $40.06 $40.06 $40.06 $40.06 $35.83 1,205
2019-01-18 $40.76 $41.80 $40.43 $40.43 $36.16 3,151
2019-01-17 $41.30 $41.95 $40.77 $41.00 $36.67 2,287
2019-01-16 $41.12 $42.17 $41.06 $42.17 $37.72 1,486
2019-01-15 $41.01 $41.73 $40.26 $41.50 $37.12 7,090
2019-01-14 $41.02 $41.16 $40.70 $41.16 $36.81 3,628
2019-01-11 $40.76 $41.20 $40.28 $41.07 $36.73 5,955
2019-01-10 $42.00 $42.00 $40.86 $40.86 $36.54 1,566
2019-01-09 $41.34 $42.16 $41.20 $42.00 $37.56 6,271
2019-01-08 $41.30 $41.79 $41.28 $41.79 $37.38 2,527
2019-01-07 $40.42 $41.48 $40.42 $41.40 $37.03 4,978
2019-01-04 $41.50 $41.50 $39.99 $40.42 $36.15 6,872
2019-01-03 $39.96 $40.35 $39.56 $40.01 $35.78 5,670
2019-01-02 $40.10 $40.11 $38.91 $40.11 $35.87 1,851
2018-12-31 $38.63 $39.98 $38.63 $38.71 $34.62 1,699
2018-12-28 $38.21 $40.00 $38.21 $38.91 $34.80 8,947
2018-12-27 $38.36 $40.71 $38.20 $38.56 $34.49 6,245
2018-12-26 $39.12 $39.12 $37.29 $38.15 $34.12 4,024
2018-12-24 $39.30 $40.23 $38.52 $38.52 $34.45 2,988
2018-12-21 $38.20 $40.13 $36.82 $40.13 $35.89 14,775
2018-12-20 $38.13 $38.98 $37.23 $37.45 $33.49 5,751
2018-12-19 $40.00 $40.00 $38.55 $38.55 $34.48 4,795
2018-12-18 $41.51 $41.51 $38.78 $39.24 $35.09 9,563
2018-12-17 $41.78 $41.90 $39.49 $40.90 $36.58 9,216
2018-12-14 $40.73 $41.96 $39.51 $41.39 $37.02 3,076
2018-12-13 $38.99 $40.57 $38.82 $40.55 $36.27 2,902
2018-12-12 $39.29 $39.40 $38.83 $38.83 $34.73 1,574
2018-12-11 $39.48 $39.49 $39.48 $39.49 $35.32 1,057
2018-12-10 $39.43 $39.78 $39.19 $39.19 $35.05 2,379
2018-12-07 $39.79 $39.79 $39.59 $39.59 $35.41 2,470
2018-12-06 $39.28 $40.06 $39.13 $39.13 $35.00 1,928
2018-12-04 $39.80 $40.42 $38.85 $39.21 $34.87 9,122
2018-12-03 $40.92 $40.92 $39.15 $39.15 $34.82 3,640
2018-11-30 $39.77 $41.44 $39.44 $40.50 $36.02 6,220
2018-11-29 $41.08 $41.08 $39.25 $39.54 $35.17 10,662
2018-11-28 $40.70 $41.39 $39.67 $39.67 $35.28 15,226
2018-11-27 $40.50 $41.60 $39.04 $40.51 $36.03 7,368
2018-11-26 $41.60 $42.79 $40.32 $40.50 $36.02 25,288
2018-11-23 $39.70 $41.30 $39.40 $41.30 $36.73 4,393
2018-11-21 $37.98 $39.80 $37.83 $39.80 $35.40 14,312
2018-11-20 $38.91 $38.95 $36.93 $36.94 $32.85 1,714
2018-11-19 $38.18 $39.32 $37.91 $38.31 $34.07 10,721
2018-11-16 $39.30 $39.50 $38.00 $38.00 $33.80 4,977
2018-11-15 $39.60 $39.80 $38.74 $39.79 $35.39 5,204
2018-11-14 $39.91 $39.99 $39.25 $39.99 $35.57 4,972
2018-11-13 $39.61 $40.36 $39.10 $40.24 $35.79 12,689
2018-11-12 $40.15 $40.15 $39.10 $39.10 $34.77 2,554
2018-11-09 $40.90 $41.40 $40.21 $40.21 $35.76 2,338
2018-11-08 $41.90 $41.90 $40.42 $41.47 $36.88 5,912
2018-11-07 $41.00 $41.89 $40.00 $41.23 $36.67 3,479
2018-11-06 $41.00 $41.58 $41.00 $41.00 $36.46 1,374
2018-11-05 $40.46 $41.59 $40.46 $41.00 $36.46 3,571
2018-11-02 $41.97 $41.97 $40.46 $40.46 $35.98 1,967
2018-11-01 $41.00 $41.77 $40.55 $41.42 $36.84 2,999
2018-10-31 $40.17 $40.92 $39.80 $40.55 $36.06 2,275
2018-10-30 $39.43 $40.75 $39.09 $40.75 $36.24 2,008
2018-10-29 $39.30 $39.98 $38.92 $39.69 $35.30 4,743
2018-10-26 $40.33 $40.70 $39.32 $39.32 $34.97 2,388
2018-10-25 $39.38 $40.79 $39.20 $40.79 $36.28 13,197
2018-10-24 $39.00 $39.90 $38.39 $39.29 $34.94 7,525
2018-10-23 $38.70 $40.05 $35.81 $38.72 $34.44 12,419
2018-10-22 $39.00 $39.52 $36.50 $39.00 $34.69 17,102
2018-10-19 $38.83 $39.94 $38.74 $38.80 $34.51 13,374
2018-10-18 $40.11 $40.54 $38.74 $39.28 $34.93 5,510
2018-10-17 $40.35 $40.74 $40.35 $40.52 $36.04 1,357
2018-10-16 $40.99 $40.99 $40.01 $40.34 $35.88 5,805
2018-10-15 $39.92 $41.55 $39.92 $40.34 $35.88 4,025
2018-10-12 $41.30 $41.30 $40.00 $40.34 $35.88 2,119
2018-10-11 $40.99 $41.35 $39.80 $39.80 $35.40 1,022
2018-10-10 $40.59 $41.70 $39.93 $39.93 $35.51 7,917
2018-10-09 $40.56 $42.72 $40.42 $40.90 $36.37 12,384
2018-10-08 $42.05 $42.05 $41.21 $41.22 $36.66 6,057
2018-10-05 $42.30 $42.30 $42.30 $42.30 $37.62 1,191
2018-10-04 $43.65 $43.70 $42.65 $42.65 $37.93 8,977
2018-10-03 $42.76 $43.68 $42.76 $43.68 $38.85 1,084
2018-10-02 $42.53 $43.58 $42.53 $42.64 $37.92 4,358
2018-10-01 $41.40 $42.72 $41.40 $42.64 $37.92 2,833
2018-09-28 $41.85 $42.46 $41.72 $42.46 $37.76 1,721
2018-09-27 $40.73 $41.85 $40.73 $41.85 $37.22 4,875
2018-09-26 $41.99 $41.99 $40.54 $41.17 $36.61 7,055
2018-09-25 $41.82 $41.82 $41.05 $41.05 $36.51 4,028
2018-09-24 $40.45 $42.64 $40.45 $41.45 $36.86 8,811
2018-09-21 $42.65 $44.34 $39.50 $39.50 $35.13 16,900
2018-09-20 $44.30 $44.89 $42.70 $42.97 $38.22 14,808
2018-09-19 $44.25 $44.78 $43.84 $43.89 $39.03 12,805
2018-09-18 $44.51 $45.29 $44.21 $44.21 $39.32 2,121
2018-09-17 $46.06 $46.06 $45.34 $45.50 $40.47 5,862
2018-09-14 $44.30 $46.07 $44.30 $45.30 $40.29 3,716
2018-09-13 $45.80 $46.00 $45.80 $45.80 $40.73 2,575
2018-09-12 $45.45 $45.89 $45.05 $45.74 $40.68 5,070
2018-09-11 $45.09 $45.90 $44.16 $44.75 $39.80 7,436
2018-09-10 $45.28 $45.70 $44.19 $44.70 $39.75 11,261
2018-09-07 $45.18 $46.29 $44.36 $45.50 $40.47 7,004
2018-09-06 $46.06 $46.60 $45.02 $45.70 $40.64 5,237
2018-09-05 $46.14 $46.50 $46.14 $46.50 $41.16 3,284
2018-09-04 $45.90 $46.16 $45.42 $46.14 $40.84 2,205
2018-08-31 $45.12 $45.90 $45.12 $45.90 $40.63 814
2018-08-30 $45.11 $45.11 $44.16 $44.99 $39.82 11,205
2018-08-29 $45.16 $45.16 $44.08 $45.11 $39.93 5,546
2018-08-28 $44.19 $44.69 $43.66 $44.69 $39.56 4,161
2018-08-27 $45.52 $46.84 $44.60 $44.60 $39.48 7,644
2018-08-24 $44.88 $44.99 $44.09 $44.89 $39.73 4,813
2018-08-23 $44.22 $45.73 $43.64 $44.00 $38.94 5,811
2018-08-22 $44.67 $45.15 $44.33 $44.74 $39.60 2,958
2018-08-21 $43.49 $44.97 $43.49 $44.76 $39.62 10,752
2018-08-20 $45.40 $45.40 $43.76 $44.76 $39.62 5,810
2018-08-17 $44.95 $46.66 $44.16 $44.16 $39.09 1,504
2018-08-16 $45.10 $45.20 $44.53 $45.20 $40.01 2,902
2018-08-15 $45.61 $45.80 $43.42 $44.98 $39.81 3,554
2018-08-14 $45.14 $45.85 $44.32 $45.85 $40.58 7,815
2018-08-13 $42.98 $45.15 $42.98 $44.48 $39.37 8,892
2018-08-10 $42.45 $43.85 $41.75 $43.22 $38.25 8,834
2018-08-09 $40.88 $42.37 $39.97 $41.85 $37.04 2,780
2018-08-08 $40.87 $40.87 $39.85 $39.85 $35.27 6,426
2018-08-07 $40.77 $40.94 $40.08 $40.08 $35.47 6,427
2018-08-06 $40.75 $41.75 $40.25 $40.50 $35.85 5,520
2018-08-03 $42.09 $42.09 $40.80 $40.80 $36.11 2,453
2018-08-02 $40.45 $41.77 $39.82 $40.61 $35.94 6,537
2018-08-01 $39.99 $40.97 $39.77 $40.47 $35.82 4,058
2018-07-31 $39.17 $40.71 $39.17 $40.00 $35.40 3,165
2018-07-30 $38.88 $39.31 $38.88 $39.31 $34.79 1,341
2018-07-27 $40.75 $40.90 $39.57 $39.57 $35.02 2,969
2018-07-26 $40.25 $41.28 $40.02 $41.28 $36.54 8,488
2018-07-25 $40.50 $40.80 $39.86 $40.35 $35.71 9,210
2018-07-24 $41.22 $41.97 $40.49 $40.64 $35.97 12,318
2018-07-23 $41.13 $42.00 $40.13 $41.55 $36.78 6,886
2018-07-20 $40.61 $41.68 $40.34 $41.00 $36.29 6,843
2018-07-19 $41.07 $41.36 $40.12 $40.26 $35.63 10,787
2018-07-18 $40.70 $40.78 $40.23 $40.23 $35.61 1,472
2018-07-17 $41.87 $41.87 $39.96 $40.57 $35.91 2,821
2018-07-16 $39.50 $40.50 $39.50 $40.45 $35.80 6,277
2018-07-13 $40.18 $40.44 $39.50 $39.50 $34.96 7,025
2018-07-12 $39.98 $40.78 $39.50 $40.25 $35.63 18,808
2018-07-11 $39.52 $40.66 $39.43 $39.99 $35.40 15,107
2018-07-10 $41.91 $42.09 $40.60 $40.72 $36.04 5,165
2018-07-09 $41.15 $42.06 $41.15 $41.59 $36.81 5,998
2018-07-06 $41.00 $41.40 $40.40 $41.05 $36.33 21,762
2018-07-05 $41.35 $42.03 $40.58 $41.01 $36.30 31,451
2018-07-03 $42.30 $43.08 $41.40 $41.50 $36.73 2,992
2018-07-02 $42.77 $42.77 $41.49 $42.30 $37.44 6,741
2018-06-29 $43.11 $44.48 $42.90 $43.00 $38.06 6,949
2018-06-28 $43.83 $44.00 $43.00 $43.00 $38.06 2,904
2018-06-27 $44.59 $44.59 $42.76 $44.08 $39.02 5,125
2018-06-26 $42.10 $43.37 $41.71 $43.37 $38.39 6,013
2018-06-25 $41.52 $43.10 $41.52 $42.10 $37.26 12,759
2018-06-22 $42.55 $43.35 $41.27 $41.27 $36.53 19,523
2018-06-21 $41.94 $43.20 $41.71 $42.16 $37.32 12,549
2018-06-20 $42.29 $42.67 $40.80 $42.67 $37.77 24,905
2018-06-19 $40.68 $43.20 $40.68 $41.41 $36.65 26,142
2018-06-18 $43.00 $43.00 $40.56 $41.46 $36.70 9,810
2018-06-15 $43.73 $43.73 $42.71 $43.06 $38.11 12,402
2018-06-14 $43.95 $44.39 $43.71 $43.71 $38.69 7,312
2018-06-13 $43.98 $44.37 $43.83 $44.10 $39.03 3,933
2018-06-12 $44.40 $44.60 $43.40 $43.40 $38.41 2,458
2018-06-11 $44.17 $44.26 $43.56 $44.26 $39.17 6,293
2018-06-08 $44.64 $44.70 $43.50 $43.50 $38.50 9,160
2018-06-07 $43.90 $44.81 $42.78 $44.74 $39.60 8,362
2018-06-06 $43.25 $44.50 $43.25 $43.44 $38.45 9,360
2018-06-05 $44.20 $44.77 $43.37 $44.21 $39.13 9,056
2018-06-04 $45.60 $46.12 $44.20 $44.20 $39.12 8,704
2018-06-01 $45.29 $45.29 $44.17 $45.03 $39.86 5,974
2018-05-31 $45.70 $45.71 $44.17 $44.17 $39.09 8,873
2018-05-30 $46.14 $46.14 $45.18 $45.18 $39.79 2,489
2018-05-29 $46.72 $47.72 $45.00 $45.00 $39.63 15,350
2018-05-25 $45.87 $48.75 $45.87 $48.75 $42.93 5,865
2018-05-24 $47.73 $47.93 $46.71 $47.93 $42.21 2,478
2018-05-23 $48.00 $48.09 $47.50 $48.00 $42.27 5,697
2018-05-22 $49.45 $49.50 $48.00 $48.00 $42.27 2,987
2018-05-21 $48.88 $49.48 $48.17 $49.48 $43.58 2,669
2018-05-18 $47.00 $47.99 $46.58 $47.99 $42.27 4,320
2018-05-17 $45.56 $47.02 $45.56 $47.02 $41.41 10,235
2018-05-16 $45.80 $47.30 $45.40 $47.00 $41.39 13,038
2018-05-15 $45.16 $45.84 $44.80 $45.31 $39.91 14,658
2018-05-14 $46.65 $49.08 $45.16 $45.20 $39.81 9,831
2018-05-11 $49.56 $49.56 $48.09 $48.09 $42.35 2,853
2018-05-10 $48.69 $49.25 $48.09 $48.09 $42.35 3,302
2018-05-09 $49.00 $49.24 $48.02 $48.08 $42.34 1,958
2018-05-08 $49.71 $49.71 $47.64 $48.00 $42.27 1,812
2018-05-07 $49.30 $50.33 $48.50 $49.74 $43.81 10,297
2018-05-04 $48.44 $49.24 $47.51 $49.24 $43.37 6,521
2018-05-03 $48.50 $48.68 $47.81 $48.53 $42.74 5,142
2018-05-02 $47.50 $48.72 $47.04 $47.90 $42.19 8,642
2018-05-01 $46.29 $47.24 $45.65 $47.24 $41.60 6,835
2018-04-30 $45.88 $46.58 $45.75 $45.80 $40.34 13,467
2018-04-27 $46.88 $46.88 $44.90 $44.90 $39.54 10,275
2018-04-26 $46.34 $47.42 $45.50 $46.82 $41.23 5,209
2018-04-25 $46.05 $46.27 $46.05 $46.23 $40.72 1,509
2018-04-24 $46.68 $47.60 $45.82 $46.68 $41.11 2,419
2018-04-23 $46.62 $47.94 $46.10 $47.94 $42.22 8,094
2018-04-20 $46.73 $47.63 $44.99 $46.05 $40.56 8,532
2018-04-19 $46.50 $47.50 $46.50 $47.50 $41.83 808
2018-04-18 $46.64 $46.95 $46.05 $46.60 $41.04 2,093
2018-04-17 $46.49 $46.71 $45.52 $46.71 $41.14 1,980
2018-04-16 $45.29 $46.70 $44.63 $45.99 $40.50 3,722
2018-04-13 $45.38 $45.44 $44.78 $45.00 $39.63 7,041
2018-04-12 $45.99 $46.95 $43.40 $45.80 $40.34 15,392
2018-04-11 $44.78 $45.73 $43.97 $45.73 $40.27 3,005
2018-04-10 $44.99 $44.99 $43.55 $44.74 $39.40 2,608
2018-04-09 $44.85 $44.99 $43.49 $44.05 $38.80 5,599
2018-04-06 $44.79 $44.79 $44.18 $44.30 $39.02 1,611
2018-04-05 $44.90 $44.90 $44.90 $44.90 $39.54 515
2018-04-04 $43.35 $44.00 $43.04 $44.00 $38.75 6,121
2018-04-03 $42.86 $43.35 $41.74 $43.35 $38.18 6,182
2018-04-02 $42.41 $43.75 $42.41 $42.46 $37.40 4,176
2018-03-29 $41.80 $43.50 $41.54 $43.50 $38.31 4,951
2018-03-28 $40.88 $41.25 $39.66 $41.23 $36.31 2,357
2018-03-27 $42.10 $42.46 $41.03 $41.03 $36.14 1,105
2018-03-26 $42.99 $43.00 $41.33 $41.33 $36.40 20,175
2018-03-23 $42.11 $44.00 $42.11 $42.50 $37.43 6,495
2018-03-22 $42.11 $43.00 $41.95 $42.25 $37.21 10,454
2018-03-21 $42.20 $42.69 $41.10 $42.63 $37.54 3,505
2018-03-20 $41.00 $42.90 $40.64 $40.64 $35.79 3,632
2018-03-19 $38.35 $41.99 $38.35 $40.97 $36.08 22,156
2018-03-16 $38.76 $40.31 $37.63 $38.16 $33.61 19,142
2018-03-15 $43.25 $44.00 $39.00 $39.00 $34.35 8,284
2018-03-14 $44.00 $44.50 $42.97 $43.50 $38.31 5,605
2018-03-13 $44.90 $44.91 $42.26 $42.26 $37.22 5,539
2018-03-12 $43.50 $44.40 $43.40 $44.33 $39.04 3,473
2018-03-09 $42.15 $43.01 $42.15 $43.01 $37.88 13,427
2018-03-08 $41.71 $42.67 $41.32 $41.65 $36.68 6,569
2018-03-07 $42.30 $42.69 $41.45 $41.61 $36.45 6,383
2018-03-06 $42.17 $43.85 $41.11 $42.27 $37.03 8,738
2018-03-05 $39.43 $43.00 $39.43 $42.16 $36.94 13,538
2018-03-02 $39.25 $41.75 $39.18 $39.23 $34.37 10,030
2018-03-01 $39.87 $39.87 $37.75 $39.61 $34.70 12,837
2018-02-28 $40.16 $41.50 $39.13 $39.50 $34.61 6,579
2018-02-27 $41.98 $41.99 $40.74 $41.07 $35.98 1,065
2018-02-26 $42.20 $42.39 $40.99 $40.99 $35.91 6,623
2018-02-23 $40.66 $41.99 $40.66 $41.99 $36.79 6,424
2018-02-22 $41.44 $42.65 $40.66 $40.66 $35.62 8,644
2018-02-21 $43.84 $43.84 $40.28 $41.50 $36.36 39,194
2018-02-20 $42.81 $44.03 $42.81 $43.45 $38.07 5,925
2018-02-16 $43.97 $45.37 $43.53 $43.72 $38.30 4,922
2018-02-15 $44.49 $44.96 $43.50 $44.96 $39.39 2,684
2018-02-14 $43.27 $45.25 $43.27 $44.02 $38.57 6,479
2018-02-13 $40.90 $44.49 $40.11 $44.25 $38.77 19,874
2018-02-12 $39.04 $40.85 $39.04 $40.47 $35.46 10,292
2018-02-09 $41.10 $41.10 $38.25 $38.25 $33.51 7,349
2018-02-08 $42.55 $42.55 $40.62 $40.90 $35.83 8,572
2018-02-07 $42.40 $42.80 $41.45 $42.22 $36.99 3,499
2018-02-06 $40.93 $42.03 $40.93 $41.80 $36.62 2,323
2018-02-05 $44.88 $44.88 $40.90 $40.90 $35.83 7,960
2018-02-02 $46.65 $46.65 $44.40 $44.46 $38.95 4,217
2018-02-01 $44.27 $45.10 $44.27 $44.62 $39.09 1,580
2018-01-31 $45.26 $45.45 $44.50 $44.50 $38.99 3,818
2018-01-30 $45.75 $45.90 $45.05 $45.05 $39.47 2,433
2018-01-29 $45.72 $46.17 $45.30 $45.75 $40.08 16,884
2018-01-26 $46.06 $46.89 $46.06 $46.70 $40.91 3,954
2018-01-25 $47.11 $47.11 $46.01 $46.71 $40.92 2,534
2018-01-24 $47.65 $47.71 $46.41 $46.47 $40.71 12,396
2018-01-23 $46.96 $48.20 $46.96 $47.05 $41.22 11,935
2018-01-22 $46.19 $47.50 $46.19 $47.37 $41.50 9,037
2018-01-19 $47.21 $47.84 $46.60 $46.81 $41.01 4,609
2018-01-18 $48.52 $48.74 $47.48 $47.48 $41.60 4,183
2018-01-17 $47.21 $48.70 $47.21 $48.70 $42.67 2,080
2018-01-16 $47.30 $47.75 $47.30 $47.30 $41.44 2,199
2018-01-12 $46.61 $47.56 $46.61 $47.30 $41.44 3,994
2018-01-11 $45.66 $47.00 $45.66 $47.00 $41.18 2,956
2018-01-10 $46.40 $46.40 $45.43 $46.36 $40.62 1,102
2018-01-09 $45.60 $46.90 $44.83 $46.89 $41.08 2,974
2018-01-08 $45.22 $46.01 $45.22 $45.60 $39.95 2,638
2018-01-05 $44.30 $46.11 $44.30 $45.85 $40.17 3,447
2018-01-04 $47.52 $47.56 $44.70 $44.84 $39.28 10,862
2018-01-03 $44.30 $48.25 $44.30 $48.20 $42.23 13,787
2018-01-02 $43.98 $45.71 $43.14 $44.00 $38.55 8,148
2017-12-29 $43.23 $44.10 $43.23 $43.50 $38.11 2,553
2017-12-28 $43.50 $44.09 $43.49 $44.01 $38.56 5,026
2017-12-27 $43.40 $43.95 $43.40 $43.61 $38.21 3,016
2017-12-26 $44.80 $44.82 $43.00 $43.08 $37.74 3,736
2017-12-22 $45.35 $46.52 $44.60 $44.60 $39.07 7,740
2017-12-21 $45.73 $46.89 $43.21 $46.89 $41.08 16,576
2017-12-20 $46.79 $47.80 $46.00 $46.00 $40.30 1,281
2017-12-19 $48.00 $48.00 $47.95 $47.95 $42.01 2,270
2017-12-18 $49.42 $49.42 $46.25 $48.20 $42.23 7,889
2017-12-15 $48.86 $50.10 $48.26 $50.10 $43.89 15,168
2017-12-14 $47.72 $49.99 $47.72 $49.72 $43.56 8,966
2017-12-13 $46.60 $49.22 $44.80 $49.22 $43.12 5,145
2017-12-12 $44.20 $45.93 $43.83 $45.93 $40.24 4,004
2017-12-11 $42.28 $43.59 $42.28 $43.45 $38.07 3,384
2017-12-08 $44.20 $45.29 $43.05 $43.10 $37.76 3,418
2017-12-07 $45.70 $45.70 $44.00 $44.39 $38.89 1,447
2017-12-06 $47.90 $47.90 $45.20 $45.20 $39.60 1,148
2017-12-05 $48.80 $48.80 $46.65 $48.55 $42.53 2,713
2017-12-04 $49.79 $50.59 $48.00 $49.46 $43.33 11,139
2017-12-01 $47.15 $49.57 $47.15 $49.40 $43.09 3,959
2017-11-30 $46.50 $47.73 $46.50 $47.41 $41.35 9,584
2017-11-29 $46.60 $46.60 $45.98 $46.50 $40.56 2,982
2017-11-28 $44.62 $46.50 $44.62 $46.50 $40.56 5,520
2017-11-27 $43.08 $44.92 $43.08 $44.11 $38.47 6,201
2017-11-24 $44.00 $44.00 $44.00 $44.00 $38.38 246
2017-11-22 $44.24 $44.30 $43.50 $43.50 $37.94 1,434
2017-11-21 $45.02 $45.58 $44.40 $44.40 $38.73 3,379
2017-11-20 $43.59 $45.36 $43.54 $45.36 $39.56 4,085
2017-11-17 $41.35 $43.56 $41.35 $42.90 $37.42 12,037
2017-11-16 $40.80 $42.34 $40.46 $42.34 $36.93 6,192
2017-11-15 $41.83 $41.83 $40.36 $40.49 $35.32 8,145
2017-11-14 $42.58 $42.58 $41.40 $41.85 $36.50 4,371
2017-11-13 $42.92 $42.92 $42.08 $42.60 $37.16 2,089
2017-11-10 $42.99 $42.99 $42.99 $42.99 $37.50 720
2017-11-09 $44.42 $44.79 $43.36 $43.40 $37.85 3,066
2017-11-08 $43.91 $45.33 $43.50 $44.15 $38.51 9,019
2017-11-07 $44.60 $45.01 $44.35 $44.35 $38.68 3,073
2017-11-06 $44.57 $45.67 $44.57 $44.95 $39.21 13,786
2017-11-03 $43.91 $45.18 $42.80 $45.18 $39.41 7,139
2017-11-02 $43.95 $43.95 $43.10 $43.86 $38.25 4,373
2017-11-01 $43.52 $43.94 $43.12 $43.49 $37.93 4,422
2017-10-31 $42.55 $43.25 $42.55 $42.94 $37.45 7,508
2017-10-30 $41.64 $42.25 $41.62 $41.92 $36.56 2,198
2017-10-27 $41.85 $42.20 $41.85 $42.20 $36.81 1,198
2017-10-26 $41.65 $41.65 $41.25 $41.25 $35.98 1,053
2017-10-25 $41.05 $41.06 $41.05 $41.06 $35.81 469
2017-10-24 $42.00 $42.45 $41.45 $41.77 $36.43 1,164
2017-10-23 $42.97 $42.97 $42.06 $42.10 $36.72 1,387
2017-10-20 $43.37 $43.73 $43.30 $43.30 $37.77 1,199
2017-10-19 $44.15 $44.47 $43.03 $43.03 $37.53 1,875
2017-10-18 $44.90 $45.15 $44.00 $44.00 $38.38 1,971
2017-10-17 $45.65 $45.65 $44.43 $44.51 $38.82 3,594
2017-10-16 $45.70 $45.70 $44.37 $45.40 $39.60 7,432
2017-10-13 $45.14 $45.80 $44.93 $45.01 $39.26 12,077
2017-10-12 $45.15 $45.15 $44.60 $44.80 $39.07 2,229
2017-10-11 $45.07 $45.35 $44.80 $45.13 $39.36 2,208
2017-10-10 $44.50 $45.07 $44.30 $45.07 $39.31 4,998
2017-10-09 $46.40 $46.66 $44.50 $44.50 $38.81 10,632
2017-10-06 $42.90 $46.30 $42.90 $46.19 $40.29 13,746
2017-10-05 $42.45 $43.80 $42.45 $43.40 $37.85 7,430
2017-10-04 $42.06 $42.06 $41.37 $42.00 $36.63 1,265
2017-10-03 $41.88 $42.07 $41.79 $41.79 $36.45 1,307
2017-10-02 $41.56 $42.42 $41.24 $41.89 $36.54 2,561
2017-09-29 $41.64 $42.49 $40.60 $41.50 $36.20 11,498
2017-09-28 $40.03 $40.85 $39.58 $40.80 $35.59 7,235
2017-09-27 $38.79 $40.12 $38.79 $39.58 $34.52 12,827
2017-09-26 $38.65 $39.01 $38.55 $38.91 $33.94 5,348
2017-09-25 $37.80 $39.12 $37.80 $38.51 $33.59 4,195
2017-09-22 $37.46 $39.33 $37.35 $37.82 $32.99 4,893
2017-09-21 $36.13 $37.46 $36.13 $37.46 $32.67 3,720
2017-09-20 $35.59 $36.50 $35.59 $35.73 $31.16 2,582
2017-09-19 $35.58 $36.36 $35.58 $36.36 $31.71 1,054
2017-09-18 $36.42 $36.60 $36.24 $36.24 $31.61 2,594
2017-09-15 $36.35 $36.99 $35.90 $36.42 $31.77 14,305
2017-09-14 $36.34 $36.50 $35.83 $35.83 $31.25 4,594
2017-09-13 $35.58 $35.83 $35.31 $35.71 $31.15 3,439
2017-09-12 $35.10 $35.56 $35.10 $35.31 $30.80 2,521
2017-09-11 $35.80 $35.95 $34.37 $35.95 $31.36 5,692
2017-09-08 $34.75 $35.88 $34.75 $35.35 $30.83 3,023
2017-09-07 $35.00 $35.00 $34.62 $34.62 $30.20 803
2017-09-06 $34.30 $34.45 $34.30 $34.44 $30.04 1,032
2017-09-05 $35.50 $35.50 $34.29 $34.29 $29.91 1,586
2017-09-01 $35.05 $35.91 $34.27 $35.49 $30.95 1,716
2017-08-31 $33.89 $35.95 $33.89 $34.67 $30.05 5,877
2017-08-30 $33.50 $34.40 $33.50 $34.32 $29.75 5,011
2017-08-29 $33.25 $33.79 $33.10 $33.30 $28.87 5,363
2017-08-28 $33.62 $33.62 $33.14 $33.27 $28.84 3,560
2017-08-25 $33.40 $33.89 $33.34 $33.89 $29.38 2,686
2017-08-24 $33.25 $33.25 $33.00 $33.17 $28.75 4,170
2017-08-23 $34.08 $34.08 $32.80 $32.80 $28.43 11,949
2017-08-22 $34.41 $34.50 $34.00 $34.49 $29.90 2,619
2017-08-21 $34.99 $34.99 $34.01 $34.01 $29.48 1,803
2017-08-18 $34.00 $34.70 $34.00 $34.70 $30.08 3,389
2017-08-17 $35.07 $35.07 $34.39 $34.39 $29.81 3,267
2017-08-16 $34.85 $34.95 $34.49 $34.95 $30.30 6,339
2017-08-15 $35.71 $35.71 $34.79 $34.79 $30.16 8,828
2017-08-14 $35.39 $35.59 $35.00 $35.59 $30.85 1,853
2017-08-11 $37.00 $37.00 $34.33 $35.06 $30.39 12,243
2017-08-10 $37.41 $37.65 $37.30 $37.30 $32.33 1,864
2017-08-09 $37.04 $38.33 $37.04 $37.52 $32.52 5,962
2017-08-08 $37.93 $38.03 $37.93 $38.03 $32.97 1,065
2017-08-07 $38.00 $38.52 $37.66 $38.17 $33.09 4,433
2017-08-04 $37.49 $38.00 $37.10 $38.00 $32.94 1,027
2017-08-03 $37.80 $37.80 $37.03 $37.03 $32.10 1,846
2017-08-02 $37.18 $38.00 $37.18 $37.76 $32.73 6,041
2017-08-01 $37.85 $38.00 $37.77 $37.77 $32.74 5,603
2017-07-31 $38.49 $38.49 $37.99 $37.99 $32.93 2,427
2017-07-28 $40.25 $40.60 $37.43 $37.43 $32.45 2,569
2017-07-27 $40.11 $40.75 $40.11 $40.50 $35.11 1,946
2017-07-26 $41.50 $41.50 $41.50 $41.50 $35.97 568
2017-07-25 $41.23 $41.99 $40.11 $40.73 $35.31 2,830
2017-07-24 $41.80 $41.80 $40.00 $40.00 $34.67 923
2017-07-21 $42.61 $42.61 $40.60 $41.02 $35.56 3,622
2017-07-20 $41.55 $41.75 $41.55 $41.75 $36.19 902
2017-07-19 $40.96 $40.96 $40.96 $40.96 $35.51 1,123
2017-07-18 $41.42 $41.87 $40.96 $40.96 $35.51 1,409
2017-07-17 $40.03 $42.32 $40.03 $41.89 $36.31 861
2017-07-14 $42.00 $42.47 $40.07 $41.50 $35.97 1,909
2017-07-13 $41.56 $41.56 $41.56 $41.56 $36.03 220
2017-07-12 $42.77 $42.77 $41.00 $41.90 $36.32 2,727
2017-07-11 $41.68 $41.70 $41.54 $41.54 $36.01 1,725
2017-07-10 $41.64 $41.64 $41.64 $41.64 $36.09 573
2017-07-07 $41.70 $42.23 $41.60 $41.60 $36.06 1,448
2017-07-06 $40.52 $42.20 $40.52 $41.44 $35.92 4,333
2017-07-05 $41.80 $41.80 $41.80 $41.80 $36.23 600
2017-07-03 $41.80 $41.80 $41.80 $41.80 $36.23 500
2017-06-30 $41.08 $41.08 $41.08 $41.08 $35.61 690
2017-06-29 $41.56 $41.57 $40.81 $41.57 $36.03 2,757
2017-06-28 $40.33 $41.93 $40.33 $41.87 $36.29 706
2017-06-27 $41.55 $41.84 $40.07 $41.84 $36.27 2,875
2017-06-26 $41.30 $42.03 $40.20 $41.68 $36.13 3,116
2017-06-23 $41.76 $41.98 $40.78 $40.92 $35.47 7,232
2017-06-22 $42.80 $42.80 $41.66 $41.66 $36.11 11,589
2017-06-21 $42.09 $43.19 $41.53 $42.20 $36.58 1,566
2017-06-20 $42.73 $43.30 $42.63 $42.64 $36.96 6,294
2017-06-19 $42.51 $43.80 $42.51 $43.30 $37.53 8,931
2017-06-16 $41.33 $42.99 $41.33 $42.60 $36.93 74,934
2017-06-15 $41.40 $42.33 $40.78 $42.33 $36.69 1,242
2017-06-14 $42.50 $42.50 $41.12 $41.12 $35.64 750
2017-06-13 $41.87 $42.45 $41.31 $42.45 $36.80 3,071
2017-06-12 $41.61 $41.61 $40.30 $41.48 $35.96 1,233
2017-06-09 $41.20 $41.48 $41.12 $41.36 $35.85 1,367
2017-06-08 $41.07 $41.87 $40.91 $41.01 $35.55 3,481
2017-06-07 $40.97 $41.08 $40.97 $41.08 $35.61 3,141
2017-06-06 $40.90 $41.65 $40.70 $41.41 $35.90 5,216
2017-06-05 $41.00 $41.82 $41.00 $41.00 $35.54 4,918
2017-06-02 $40.94 $41.87 $40.69 $41.67 $36.12 6,521
2017-06-01 $40.51 $40.69 $40.49 $40.49 $35.10 3,190
2017-05-31 $40.87 $40.87 $39.87 $39.87 $34.56 2,946
2017-05-30 $40.95 $40.95 $39.53 $40.26 $34.71 3,761
2017-05-26 $39.36 $39.85 $39.36 $39.77 $34.28 3,639
2017-05-25 $38.00 $40.47 $38.00 $39.51 $34.06 5,110
2017-05-24 $41.00 $41.00 $39.65 $39.65 $34.18 1,665
2017-05-23 $40.04 $41.20 $40.04 $40.34 $34.78 1,498
2017-05-22 $40.00 $40.74 $40.00 $40.48 $34.90 7,111
2017-05-19 $40.85 $41.31 $40.02 $40.03 $34.51 5,877
2017-05-18 $39.17 $41.48 $39.17 $40.06 $34.53 15,508
2017-05-17 $40.10 $40.10 $39.20 $39.50 $34.05 7,958
2017-05-16 $39.71 $39.71 $39.71 $39.71 $34.23 627
2017-05-15 $40.76 $40.76 $39.29 $39.29 $33.87 1,533
2017-05-12 $39.50 $39.60 $39.50 $39.60 $34.14 3,472
2017-05-11 $39.45 $39.84 $39.45 $39.66 $34.19 2,714
2017-05-10 $39.87 $40.13 $39.00 $39.00 $33.62 4,882
2017-05-09 $40.65 $41.26 $39.81 $39.81 $34.32 5,933
2017-05-08 $39.83 $40.48 $39.83 $40.48 $34.90 1,511
2017-05-05 $40.70 $40.70 $38.80 $39.66 $34.19 10,688
2017-05-04 $40.80 $41.10 $39.92 $40.10 $34.57 4,288
2017-05-03 $40.50 $41.48 $40.50 $40.74 $35.12 4,319
2017-05-02 $41.99 $42.01 $40.98 $41.55 $35.82 7,237
2017-05-01 $40.96 $41.71 $39.50 $41.71 $35.96 19,603
2017-04-28 $40.09 $40.71 $39.15 $40.62 $35.02 8,920
2017-04-27 $39.76 $40.27 $39.76 $39.77 $34.28 6,009
2017-04-26 $39.15 $40.10 $39.15 $40.10 $34.57 2,142
2017-04-25 $38.63 $41.19 $38.01 $39.63 $34.16 11,511
2017-04-24 $39.59 $39.98 $39.16 $39.95 $34.44 3,219
2017-04-21 $39.85 $39.85 $38.75 $38.75 $33.41 6,624
2017-04-20 $35.85 $38.44 $35.64 $38.01 $32.77 2,993
2017-04-19 $37.90 $37.90 $36.40 $36.65 $31.60 4,192
2017-04-18 $37.67 $37.98 $37.49 $37.49 $32.32 3,372
2017-04-17 $37.73 $38.50 $37.60 $37.96 $32.72 8,062
2017-04-13 $37.90 $38.11 $36.92 $37.80 $32.59 5,282
2017-04-12 $37.36 $38.98 $37.32 $38.35 $33.06 14,793
2017-04-11 $38.00 $38.00 $37.45 $37.57 $32.39 6,133
2017-04-10 $37.79 $38.48 $37.54 $37.54 $32.36 5,789
2017-04-07 $37.48 $38.25 $37.38 $38.25 $32.97 5,841
2017-04-06 $36.78 $38.60 $36.60 $36.66 $31.60 7,474
2017-04-05 $37.87 $38.61 $36.89 $37.32 $32.17 9,419
2017-04-04 $38.97 $38.97 $36.91 $38.01 $32.77 7,097
2017-04-03 $36.80 $38.07 $36.80 $37.89 $32.66 4,030
2017-03-31 $38.30 $38.30 $37.35 $37.35 $32.20 2,183
2017-03-30 $36.46 $38.23 $36.46 $38.23 $32.96 5,379
2017-03-29 $36.14 $37.03 $36.14 $36.65 $31.60 10,057
2017-03-28 $35.87 $37.48 $35.58 $36.57 $31.53 4,208
2017-03-27 $35.48 $36.23 $35.02 $36.23 $31.23 6,399
2017-03-24 $37.00 $37.52 $35.86 $35.86 $30.91 1,072
2017-03-23 $36.70 $37.76 $35.57 $37.76 $32.55 937
2017-03-22 $37.15 $37.22 $36.60 $36.61 $31.56 3,623
2017-03-21 $34.30 $36.27 $34.30 $35.25 $30.39 6,723
2017-03-20 $35.14 $35.34 $35.02 $35.02 $30.19 1,670
2017-03-17 $34.65 $35.18 $34.60 $34.65 $29.87 7,168
2017-03-16 $35.35 $35.50 $34.23 $34.49 $29.73 8,824
2017-03-15 $35.21 $35.56 $34.32 $35.56 $30.66 2,396
2017-03-14 $35.46 $35.54 $34.53 $35.39 $30.51 6,416
2017-03-13 $35.40 $35.40 $34.55 $35.40 $30.52 5,327
2017-03-10 $35.50 $36.40 $35.10 $35.10 $30.26 2,347
2017-03-09 $35.50 $35.68 $35.45 $35.46 $30.57 1,479
2017-03-08 $35.29 $35.29 $35.29 $35.29 $30.42 732
2017-03-07 $36.97 $36.97 $36.20 $36.30 $31.10 2,439
2017-03-06 $37.29 $37.29 $35.76 $36.52 $31.29 5,963
2017-03-03 $39.75 $39.77 $37.53 $37.53 $32.15 4,332
2017-03-02 $40.40 $40.56 $39.18 $39.65 $33.97 3,430
2017-03-01 $40.98 $40.98 $39.11 $40.50 $34.70 5,026
2017-02-28 $40.51 $41.30 $40.50 $40.50 $34.70 2,193
2017-02-27 $40.45 $40.75 $40.29 $40.75 $34.91 5,019
2017-02-24 $40.95 $40.95 $40.15 $40.15 $34.40 2,947
2017-02-23 $40.04 $41.25 $40.04 $40.61 $34.79 3,801
2017-02-22 $40.41 $41.10 $40.40 $40.51 $34.71 5,490
2017-02-21 $40.82 $41.00 $40.82 $40.94 $35.07 2,149
2017-02-17 $41.85 $41.85 $40.10 $41.20 $35.30 3,721
2017-02-16 $41.22 $41.99 $41.22 $41.22 $35.31 1,832
2017-02-15 $40.37 $41.99 $40.03 $41.30 $35.38 16,031
2017-02-14 $40.78 $40.90 $40.50 $40.55 $34.74 3,536
2017-02-13 $40.39 $41.76 $40.05 $41.50 $35.55 10,537
2017-02-10 $40.87 $40.87 $39.95 $39.95 $34.23 1,346
2017-02-09 $38.37 $40.60 $38.37 $39.87 $34.16 5,232
2017-02-08 $40.09 $40.34 $39.51 $39.51 $33.85 1,878
2017-02-07 $39.97 $40.27 $39.66 $39.96 $34.24 6,467
2017-02-06 $40.07 $40.49 $39.16 $39.30 $33.67 2,880
2017-02-03 $40.00 $41.67 $39.60 $40.50 $34.70 15,270
2017-02-02 $39.60 $39.78 $38.61 $39.49 $33.83 1,933
2017-02-01 $39.37 $39.59 $38.06 $39.10 $33.50 3,127
2017-01-31 $39.28 $39.56 $38.00 $38.75 $33.20 13,195
2017-01-30 $39.32 $40.50 $38.85 $39.80 $34.10 8,689
2017-01-27 $39.64 $40.59 $39.64 $39.97 $34.24 3,916
2017-01-26 $40.31 $40.42 $39.70 $39.70 $34.01 6,310
2017-01-25 $38.85 $39.92 $38.76 $39.91 $34.19 2,985
2017-01-24 $38.96 $39.99 $38.17 $38.35 $32.86 10,071
2017-01-23 $37.47 $38.98 $37.47 $38.98 $33.40 3,501
2017-01-20 $37.02 $38.87 $37.02 $37.89 $32.46 4,900
2017-01-19 $37.41 $38.00 $36.55 $37.00 $31.70 20,085
2017-01-18 $37.71 $38.73 $36.81 $36.81 $31.54 7,807
2017-01-17 $40.00 $40.00 $37.75 $37.75 $32.34 12,195
2017-01-13 $39.66 $39.81 $38.70 $39.01 $33.42 1,782
2017-01-12 $40.14 $40.14 $39.01 $39.01 $33.42 4,720
2017-01-11 $40.13 $40.50 $39.50 $39.70 $34.01 6,711
2017-01-10 $39.47 $40.69 $38.26 $40.05 $34.31 11,523
2017-01-09 $40.74 $40.74 $39.61 $39.72 $34.03 8,228
2017-01-06 $40.71 $40.71 $40.54 $40.54 $34.73 823
2017-01-05 $41.50 $41.99 $40.90 $40.90 $35.04 7,714
2017-01-04 $40.05 $41.75 $40.05 $41.75 $35.77 1,809
2017-01-03 $40.09 $40.75 $39.88 $40.02 $34.29 1,218
2016-12-30 $41.03 $41.42 $39.62 $39.65 $33.97 3,045
2016-12-29 $41.75 $41.99 $40.66 $40.66 $34.83 5,749
2016-12-28 $40.08 $42.88 $40.08 $41.50 $35.55 3,711
2016-12-27 $42.38 $42.79 $40.91 $41.09 $35.20 1,887
2016-12-23 $41.75 $42.75 $41.75 $42.69 $36.57 1,587
2016-12-22 $41.92 $42.75 $40.81 $40.81 $34.96 1,951
2016-12-21 $41.87 $43.84 $41.87 $42.73 $36.61 3,774
2016-12-20 $41.93 $42.02 $40.25 $42.02 $36.00 2,737
2016-12-19 $40.43 $41.53 $40.43 $41.06 $35.18 1,141
2016-12-16 $40.80 $40.99 $39.01 $40.98 $35.11 16,995
2016-12-15 $40.75 $41.17 $40.21 $40.49 $34.69 4,727
2016-12-14 $41.97 $42.68 $40.67 $40.91 $35.05 7,090
2016-12-13 $42.66 $42.67 $41.44 $42.67 $36.56 5,967
2016-12-12 $43.00 $43.34 $41.42 $42.21 $36.16 4,299
2016-12-09 $43.31 $44.00 $42.21 $42.21 $36.16 3,807
2016-12-08 $42.20 $43.29 $41.43 $42.88 $36.74 4,523
2016-12-07 $42.99 $43.70 $42.31 $42.31 $36.25 5,964
2016-12-06 $42.05 $42.99 $42.05 $42.99 $36.83 3,707
2016-12-05 $40.90 $42.23 $40.90 $42.00 $35.98 10,600
2016-12-02 $39.95 $40.99 $39.95 $40.50 $34.70 3,289
2016-12-01 $40.93 $41.39 $40.06 $40.08 $34.34 7,760
2016-11-30 $40.70 $41.55 $39.47 $39.54 $33.69 3,007
2016-11-29 $40.60 $41.90 $39.77 $40.11 $34.18 2,753
2016-11-28 $41.30 $42.49 $39.12 $40.70 $34.68 11,258
2016-11-25 $41.74 $41.74 $41.60 $41.65 $35.49 858
2016-11-23 $40.95 $40.95 $39.99 $40.60 $34.59 1,331
2016-11-22 $40.50 $41.19 $40.40 $41.19 $35.10 6,232
2016-11-21 $39.71 $40.87 $39.53 $40.69 $34.67 13,181
2016-11-18 $39.02 $39.94 $39.01 $39.70 $33.83 4,140
2016-11-17 $39.78 $40.45 $38.31 $39.80 $33.91 8,390
2016-11-16 $39.93 $40.23 $38.27 $40.23 $34.28 5,193
2016-11-15 $40.40 $41.10 $39.19 $40.15 $34.21 3,406
2016-11-14 $40.42 $41.35 $39.38 $40.85 $34.81 7,387
2016-11-11 $38.45 $40.56 $37.84 $40.50 $34.51 9,198
2016-11-10 $37.30 $38.00 $36.50 $37.88 $32.28 3,085
2016-11-09 $36.00 $38.30 $36.00 $38.30 $32.63 3,415
2016-11-08 $36.15 $36.75 $35.18 $36.75 $31.31 5,576
2016-11-07 $36.91 $37.36 $36.00 $37.36 $31.83 2,351
2016-11-04 $36.00 $36.30 $36.00 $36.00 $30.67 1,168
2016-11-03 $37.00 $37.41 $36.06 $36.40 $31.01 6,162
2016-11-02 $37.18 $38.02 $36.44 $36.71 $31.28 4,842
2016-11-01 $36.65 $38.00 $36.30 $36.59 $31.18 2,778
2016-10-31 $36.09 $38.49 $36.09 $36.54 $31.13 6,491
2016-10-28 $37.76 $38.00 $37.36 $37.99 $32.37 2,258
2016-10-27 $37.41 $38.65 $36.90 $36.90 $31.44 7,100
2016-10-26 $38.06 $38.06 $37.52 $37.68 $32.11 2,955
2016-10-25 $38.00 $38.99 $37.25 $38.36 $32.68 2,815
2016-10-24 $39.00 $39.20 $37.90 $38.45 $32.76 5,932
2016-10-21 $38.43 $38.88 $36.80 $38.88 $33.13 6,456
2016-10-20 $38.00 $38.70 $38.00 $38.70 $32.97 4,179
2016-10-19 $36.55 $38.70 $36.55 $38.70 $32.97 5,453
2016-10-18 $36.50 $37.55 $36.50 $37.50 $31.95 3,066
2016-10-17 $36.07 $36.49 $35.72 $35.85 $30.55 2,429
2016-10-14 $36.53 $37.00 $36.02 $36.02 $30.69 3,989
2016-10-13 $37.85 $37.85 $35.78 $35.91 $30.60 2,749
2016-10-12 $37.48 $37.48 $36.39 $36.84 $31.39 3,470
2016-10-11 $37.10 $37.19 $35.69 $35.91 $30.60 5,992
2016-10-10 $37.00 $37.69 $35.81 $37.00 $31.53 2,604
2016-10-07 $37.08 $38.00 $36.00 $36.00 $30.67 2,619
2016-10-06 $36.70 $37.20 $36.24 $36.96 $31.49 3,882
2016-10-05 $36.20 $37.29 $36.15 $36.93 $31.47 3,670
2016-10-04 $36.79 $36.79 $35.30 $35.30 $30.08 2,192
2016-10-03 $38.34 $38.34 $37.15 $37.50 $31.95 3,263
2016-09-30 $38.60 $39.44 $37.61 $39.32 $33.50 3,361
2016-09-29 $36.70 $38.70 $36.70 $38.28 $32.61 3,105
2016-09-28 $35.70 $37.95 $34.51 $37.00 $31.53 6,233
2016-09-27 $34.97 $36.00 $34.43 $35.42 $30.18 3,119
2016-09-26 $35.00 $36.03 $34.50 $34.50 $29.40 3,458
2016-09-23 $36.30 $37.00 $36.00 $36.00 $30.67 760
2016-09-22 $37.92 $38.29 $37.20 $37.20 $31.70 3,608
2016-09-21 $37.50 $38.00 $36.25 $37.48 $31.94 7,657
2016-09-20 $37.74 $37.91 $37.50 $37.50 $31.95 2,990
2016-09-19 $37.00 $39.40 $37.00 $38.41 $32.73 7,070
2016-09-16 $38.20 $38.20 $37.30 $38.11 $32.47 6,616
2016-09-15 $35.13 $37.39 $35.13 $37.39 $31.86 577
2016-09-14 $35.75 $37.72 $35.75 $36.40 $31.01 1,397
2016-09-13 $35.77 $35.93 $35.75 $35.75 $30.46 1,060
2016-09-12 $35.30 $37.70 $35.30 $37.70 $32.12 1,501
2016-09-09 $37.40 $37.40 $36.00 $36.00 $30.67 3,863
2016-09-08 $37.49 $38.86 $37.49 $37.75 $32.17 1,110
2016-09-07 $37.67 $38.85 $37.42 $37.42 $31.88 1,875
2016-09-06 $37.17 $37.83 $36.80 $37.82 $32.22 3,491
2016-09-02 $36.50 $37.07 $36.50 $37.07 $31.59 1,463
2016-09-01 $36.93 $37.17 $35.18 $37.17 $31.67 1,528
2016-08-31 $36.88 $37.10 $36.09 $37.10 $31.43 4,121
2016-08-30 $36.25 $36.60 $35.75 $35.75 $30.28 4,145
2016-08-29 $35.40 $35.40 $34.25 $35.00 $29.65 1,626
2016-08-26 $34.50 $35.54 $34.50 $35.40 $29.99 2,798
2016-08-25 $35.04 $35.18 $34.34 $35.18 $29.80 1,178
2016-08-24 $33.15 $36.00 $32.49 $35.01 $29.66 5,914
2016-08-23 $32.00 $33.55 $31.53 $33.17 $28.10 2,537
2016-08-22 $31.98 $32.76 $31.98 $32.76 $27.75 913
2016-08-19 $32.37 $33.10 $32.37 $32.39 $27.44 2,989
2016-08-18 $31.81 $32.61 $31.80 $32.61 $27.62 2,648
2016-08-17 $31.60 $31.64 $31.60 $31.64 $26.80 677
2016-08-16 $31.91 $32.00 $31.28 $31.75 $26.89 3,070
2016-08-15 $31.27 $32.54 $31.27 $32.54 $27.56 572
2016-08-12 $31.50 $32.29 $31.50 $31.85 $26.98 3,532
2016-08-11 $31.22 $32.25 $31.00 $31.31 $26.52 7,038
2016-08-10 $32.27 $32.27 $31.00 $31.00 $26.26 7,274
2016-08-09 $31.77 $32.58 $31.40 $31.50 $26.68 3,757
2016-08-08 $31.20 $32.64 $30.40 $31.57 $26.74 4,106
2016-08-05 $29.80 $30.66 $29.80 $30.50 $25.83 3,410
2016-08-04 $31.00 $31.96 $29.64 $30.16 $25.55 8,826
2016-08-03 $30.80 $31.30 $30.33 $31.30 $26.51 1,334
2016-08-02 $30.39 $30.42 $30.20 $30.20 $25.58 1,330
2016-08-01 $30.34 $30.80 $30.25 $30.42 $25.77 3,875
2016-07-29 $31.30 $31.65 $30.27 $30.27 $25.64 5,482
2016-07-28 $30.79 $31.96 $30.61 $31.65 $26.81 3,395
2016-07-27 $31.60 $31.60 $30.60 $31.00 $26.26 5,437
2016-07-26 $33.30 $33.40 $31.62 $31.62 $26.78 6,837
2016-07-25 $36.64 $36.64 $34.00 $34.00 $28.80 7,889
2016-07-22 $36.15 $36.32 $36.15 $36.32 $30.77 437
2016-07-21 $37.63 $37.63 $37.63 $37.63 $31.88 384
2016-07-20 $37.57 $37.58 $37.15 $37.50 $31.76 1,439
2016-07-19 $37.44 $37.58 $37.44 $37.58 $31.83 860
2016-07-18 $37.21 $37.81 $37.21 $37.40 $31.68 661
2016-07-15 $37.89 $38.10 $37.16 $37.16 $31.48 3,074
2016-07-14 $37.87 $37.87 $37.86 $37.87 $32.08 678
2016-07-13 $37.55 $37.55 $37.55 $37.55 $31.81 567
2016-07-12 $38.40 $38.45 $38.00 $38.45 $32.57 2,838
2016-07-11 $37.35 $38.32 $37.10 $38.32 $32.46 2,480
2016-07-08 $37.04 $37.53 $37.03 $37.53 $31.79 1,944
2016-07-07 $38.18 $38.18 $37.00 $37.00 $31.34 1,672
2016-07-06 $37.34 $38.20 $37.00 $38.20 $32.36 1,503
2016-07-05 $38.00 $38.50 $37.02 $37.02 $31.36 1,417
2016-07-01 $38.46 $39.47 $37.52 $37.52 $31.78 1,090
2016-06-30 $37.21 $38.60 $37.21 $38.50 $32.61 1,487
2016-06-29 $37.30 $37.49 $36.69 $37.49 $31.76 2,005
2016-06-28 $36.53 $37.08 $36.05 $37.08 $31.41 3,122
2016-06-27 $36.54 $36.80 $35.69 $35.69 $30.23 4,316
2016-06-24 $36.50 $37.09 $36.50 $36.50 $30.92 4,962
2016-06-23 $38.12 $38.25 $37.23 $38.01 $32.20 2,352
2016-06-22 $38.50 $38.50 $36.78 $36.97 $31.32 2,142
2016-06-21 $38.39 $39.99 $37.11 $37.11 $31.43 4,268
2016-06-20 $37.22 $38.52 $36.50 $38.52 $32.63 3,231
2016-06-17 $37.07 $37.50 $36.76 $37.07 $31.40 7,173
2016-06-16 $36.35 $37.00 $36.12 $37.00 $31.34 2,391
2016-06-15 $35.50 $36.61 $35.50 $36.11 $30.59 1,188
2016-06-14 $37.50 $37.86 $35.88 $35.98 $30.48 4,699
2016-06-13 $37.52 $37.52 $37.52 $37.52 $31.78 1,380
2016-06-10 $38.00 $38.95 $37.76 $37.76 $31.98 3,824
2016-06-09 $38.85 $39.26 $38.85 $39.26 $33.25 2,122
2016-06-08 $38.85 $39.00 $38.00 $39.00 $33.03 3,027
2016-06-07 $37.25 $37.96 $36.91 $37.96 $32.15 4,852
2016-06-06 $38.06 $38.06 $37.00 $37.95 $32.15 2,979
2016-06-03 $37.26 $37.26 $36.66 $37.25 $31.55 3,061
2016-06-02 $37.25 $37.39 $37.25 $37.39 $31.67 1,048
2016-06-01 $37.87 $37.87 $37.87 $37.87 $32.08 776
2016-05-31 $38.87 $40.00 $37.60 $38.79 $32.67 2,118
2016-05-27 $38.10 $38.72 $37.80 $38.72 $32.61 1,827
2016-05-26 $38.60 $38.60 $37.00 $38.00 $32.00 10,050
2016-05-25 $39.58 $39.58 $38.40 $38.98 $32.83 1,714
2016-05-24 $38.49 $39.58 $38.49 $39.58 $33.33 3,598
2016-05-23 $39.47 $39.47 $37.55 $38.00 $32.00 4,897
2016-05-20 $38.74 $39.47 $37.60 $39.47 $33.24 1,313
2016-05-19 $38.30 $38.30 $38.30 $38.30 $32.25 322
2016-05-18 $38.47 $40.05 $37.21 $38.19 $32.16 8,496
2016-05-17 $38.69 $38.69 $37.26 $37.26 $31.38 2,082
2016-05-16 $38.00 $38.89 $38.00 $38.89 $32.75 1,111
2016-05-13 $38.17 $38.55 $36.68 $37.79 $31.82 5,587
2016-05-12 $39.40 $39.40 $38.14 $38.21 $32.18 2,742
2016-05-11 $41.08 $42.00 $38.50 $39.20 $33.01 4,764
2016-05-10 $40.68 $42.00 $40.51 $40.51 $34.12 3,181
2016-05-09 $42.54 $43.89 $40.31 $40.31 $33.95 3,788
2016-05-06 $42.55 $42.99 $40.78 $42.99 $36.20 1,999
2016-05-05 $44.00 $44.27 $42.27 $43.30 $36.47 6,063
2016-05-04 $38.98 $44.00 $38.60 $44.00 $37.05 15,978
2016-05-03 $39.50 $39.50 $38.01 $38.75 $32.63 2,693
2016-05-02 $39.41 $41.34 $39.20 $40.09 $33.76 3,934
2016-04-29 $38.87 $40.25 $38.87 $40.25 $33.90 2,821
2016-04-28 $38.57 $38.57 $36.68 $38.08 $32.07 1,552
2016-04-27 $39.05 $39.89 $37.74 $38.63 $32.53 7,219
2016-04-26 $38.19 $38.63 $36.99 $38.63 $32.53 5,176
2016-04-25 $38.37 $40.00 $37.20 $37.20 $31.33 2,431
2016-04-22 $37.00 $38.69 $37.00 $38.05 $32.04 1,330
2016-04-21 $37.80 $37.80 $36.32 $37.13 $31.27 4,016
2016-04-20 $38.64 $38.64 $37.09 $38.00 $32.00 963
2016-04-19 $37.80 $39.12 $37.80 $38.36 $32.30 3,769
2016-04-18 $38.70 $39.00 $37.41 $37.79 $31.82 1,999
2016-04-15 $38.80 $39.03 $37.28 $37.28 $31.40 8,452
2016-04-14 $39.24 $39.77 $38.00 $38.79 $32.67 8,231
2016-04-13 $37.94 $39.05 $37.13 $39.05 $32.89 6,492
2016-04-12 $36.15 $38.00 $35.97 $37.97 $31.98 3,746
2016-04-11 $36.00 $36.36 $35.98 $36.36 $30.62 1,717
2016-04-08 $36.03 $36.18 $35.25 $35.75 $30.11 7,866
2016-04-07 $36.46 $36.80 $36.02 $36.02 $30.33 3,747
2016-04-06 $38.50 $38.50 $35.91 $36.93 $31.10 10,221
2016-04-05 $38.78 $40.00 $38.00 $38.70 $32.59 5,505
2016-04-04 $38.96 $39.30 $38.90 $39.19 $33.00 2,500
2016-04-01 $39.00 $40.00 $38.31 $39.30 $33.10 7,669
2016-03-31 $39.39 $39.98 $38.50 $39.98 $33.67 3,476
2016-03-30 $39.65 $40.00 $37.72 $39.50 $33.26 6,540
2016-03-29 $38.62 $40.00 $37.53 $38.75 $32.63 6,798
2016-03-28 $38.71 $39.50 $37.97 $38.92 $32.78 4,244
2016-03-24 $37.91 $38.87 $37.00 $38.61 $32.52 6,824
2016-03-23 $39.50 $39.87 $38.00 $38.01 $32.01 3,053
2016-03-22 $38.35 $39.90 $38.35 $39.90 $33.60 4,280
2016-03-21 $40.01 $40.01 $38.30 $38.77 $32.65 5,380
2016-03-18 $41.73 $43.00 $39.10 $39.10 $32.93 20,235
2016-03-17 $37.55 $41.40 $37.55 $41.39 $34.86 31,501
2016-03-16 $37.21 $37.71 $36.85 $37.65 $31.71 2,026
2016-03-15 $36.50 $37.70 $36.50 $36.87 $31.05 3,031
2016-03-14 $36.63 $37.70 $35.07 $37.45 $31.54 4,195
2016-03-11 $35.00 $36.92 $35.00 $36.92 $31.09 3,822
2016-03-10 $34.46 $34.86 $33.11 $34.33 $28.91 5,823
2016-03-09 $35.29 $36.61 $34.70 $34.70 $29.22 2,530
2016-03-08 $36.29 $36.50 $35.00 $35.00 $29.29 5,288
2016-03-07 $35.53 $36.96 $35.21 $36.72 $30.73 7,471
2016-03-04 $34.60 $35.80 $34.60 $35.25 $29.50 4,664
2016-03-03 $34.01 $34.59 $32.96 $34.59 $28.95 5,959
2016-03-02 $33.67 $34.59 $33.28 $34.34 $28.74 2,453
2016-03-01 $32.75 $33.80 $32.75 $33.80 $28.29 2,735
2016-02-29 $33.79 $33.79 $31.95 $32.72 $27.38 4,293
2016-02-26 $34.00 $35.95 $33.00 $33.00 $27.62 3,072
2016-02-25 $33.90 $35.31 $32.54 $33.82 $28.30 4,128
2016-02-24 $34.00 $34.30 $32.80 $33.97 $28.43 3,189
2016-02-23 $34.72 $35.25 $33.70 $33.78 $28.27 10,324
2016-02-22 $33.48 $39.85 $33.36 $34.71 $29.05 8,045
2016-02-19 $31.85 $33.62 $31.85 $32.49 $27.19 4,003
2016-02-18 $32.25 $32.77 $31.48 $31.78 $26.59 3,047
2016-02-17 $33.52 $34.34 $32.53 $33.50 $28.03 4,634
2016-02-16 $33.90 $34.38 $32.20 $33.73 $28.23 2,374
2016-02-12 $32.53 $33.56 $32.53 $33.55 $28.08 1,619
2016-02-11 $32.38 $33.03 $31.97 $32.93 $27.56 5,763
2016-02-10 $34.91 $34.91 $33.43 $34.04 $28.49 2,118
2016-02-09 $34.96 $35.67 $34.18 $34.18 $28.60 4,129
2016-02-08 $34.87 $34.87 $33.21 $34.75 $29.08 8,314
2016-02-05 $36.42 $36.42 $34.66 $34.66 $29.01 5,966
2016-02-04 $35.58 $36.32 $34.68 $35.54 $29.74 2,612
2016-02-03 $34.77 $35.21 $34.00 $34.96 $29.26 2,353
2016-02-02 $33.68 $35.68 $33.01 $34.21 $28.63 13,102
2016-02-01 $32.85 $34.33 $32.85 $34.33 $28.73 2,354
2016-01-29 $33.30 $33.67 $32.00 $33.67 $28.18 3,120
2016-01-28 $34.15 $34.15 $33.19 $33.19 $27.77 1,566
2016-01-27 $33.72 $34.10 $33.02 $33.02 $27.63 1,734
2016-01-26 $32.78 $33.21 $32.25 $33.21 $27.79 3,868
2016-01-25 $33.75 $33.75 $32.45 $32.58 $27.26 3,750
2016-01-22 $33.02 $34.41 $32.25 $33.52 $28.05 2,173
2016-01-21 $32.53 $33.95 $32.25 $33.02 $27.63 4,430
2016-01-20 $33.81 $33.81 $30.00 $32.00 $26.78 16,862
2016-01-19 $34.00 $35.50 $34.00 $34.62 $28.97 9,512
2016-01-15 $32.63 $34.57 $32.30 $33.32 $27.88 6,820
2016-01-14 $35.46 $35.50 $33.60 $33.95 $28.41 8,654
2016-01-13 $37.70 $37.70 $34.85 $35.36 $29.59 9,102
2016-01-12 $38.09 $39.01 $37.32 $37.85 $31.67 9,712
2016-01-11 $39.18 $39.18 $37.54 $38.33 $32.08 6,347
2016-01-08 $38.62 $39.28 $37.49 $38.72 $32.40 9,288
2016-01-07 $38.97 $38.97 $38.00 $38.15 $31.93 4,796
2016-01-06 $39.02 $40.37 $38.80 $39.06 $32.69 5,174
2016-01-05 $38.21 $39.82 $38.21 $39.29 $32.88 8,839
2016-01-04 $37.80 $38.99 $36.84 $38.23 $31.99 13,476
2015-12-31 $36.43 $39.50 $35.36 $38.40 $32.13 21,541
2015-12-30 $35.50 $36.73 $35.35 $36.30 $30.38 13,022
2015-12-29 $35.62 $36.66 $35.40 $36.53 $30.57 8,508
2015-12-28 $36.43 $36.43 $34.73 $35.24 $29.49 4,537
2015-12-24 $35.85 $36.66 $35.75 $36.50 $30.54 4,457
2015-12-23 $35.84 $37.59 $35.84 $36.66 $30.68 6,325
2015-12-22 $33.71 $36.96 $33.70 $35.85 $30.00 13,964
2015-12-21 $34.24 $35.49 $33.98 $35.00 $29.29 9,765
2015-12-18 $34.67 $35.09 $33.55 $33.60 $28.12 17,722
2015-12-17 $38.86 $38.86 $35.00 $35.05 $29.33 8,232
2015-12-16 $35.91 $36.99 $34.92 $35.35 $29.58 9,780
2015-12-15 $35.25 $36.49 $34.75 $35.69 $29.87 16,122
2015-12-14 $38.39 $38.50 $34.26 $35.00 $29.29 13,226
2015-12-11 $38.18 $39.40 $37.75 $37.82 $31.65 7,277
2015-12-10 $38.40 $38.73 $38.00 $38.26 $32.02 9,157
2015-12-09 $38.81 $38.81 $38.38 $38.55 $32.26 6,369
2015-12-08 $39.00 $39.30 $38.73 $38.86 $32.52 7,260
2015-12-07 $42.07 $42.07 $39.25 $39.25 $32.85 11,780
2015-12-04 $41.75 $42.50 $41.40 $42.50 $35.57 8,650
2015-12-03 $41.15 $42.34 $40.80 $41.01 $34.32 22,841
2015-12-02 $42.57 $42.57 $41.78 $41.78 $34.96 3,251
2015-12-01 $42.47 $42.51 $42.25 $42.25 $35.36 3,412
2015-11-30 $43.70 $43.70 $42.35 $42.92 $35.92 3,469
2015-11-27 $43.14 $43.14 $43.14 $43.14 $35.92 270
2015-11-25 $43.06 $43.25 $43.06 $43.25 $36.01 592
2015-11-24 $42.04 $43.16 $42.04 $43.13 $35.91 3,754
2015-11-23 $44.35 $44.70 $43.06 $44.00 $36.63 3,821
2015-11-20 $43.75 $44.88 $43.51 $44.88 $37.37 5,086
2015-11-19 $43.40 $43.86 $42.00 $43.37 $36.11 7,171
2015-11-18 $43.11 $44.00 $42.70 $44.00 $36.63 3,843
2015-11-17 $44.50 $44.83 $43.96 $44.05 $36.68 11,198
2015-11-16 $42.58 $44.49 $42.58 $44.49 $37.04 4,975
2015-11-13 $42.50 $43.38 $42.50 $42.60 $35.47 939
2015-11-12 $43.63 $43.63 $42.50 $42.50 $35.38 1,000
2015-11-11 $43.08 $44.06 $43.08 $44.00 $36.63 991
2015-11-10 $45.05 $45.90 $45.05 $45.05 $37.51 2,621
2015-11-09 $45.05 $45.48 $43.88 $43.96 $36.60 3,419
2015-11-06 $44.56 $45.87 $44.40 $45.87 $38.19 4,125
2015-11-05 $45.98 $45.98 $45.98 $45.98 $38.28 367
2015-11-04 $45.80 $45.80 $44.35 $45.09 $37.54 4,867
2015-11-03 $45.05 $45.86 $44.08 $45.86 $38.18 11,196
2015-11-02 $44.84 $45.23 $42.86 $45.05 $37.51 17,339
2015-10-30 $45.10 $45.10 $44.46 $44.46 $37.02 4,083
2015-10-29 $45.14 $45.75 $44.95 $45.09 $37.54 1,448
2015-10-28 $45.23 $45.90 $45.23 $45.90 $38.22 4,786
2015-10-27 $45.55 $45.90 $45.20 $45.35 $37.76 9,137
2015-10-26 $45.89 $46.86 $44.61 $45.44 $37.83 5,927
2015-10-23 $45.87 $45.87 $45.87 $45.87 $38.19 572
2015-10-22 $45.43 $45.43 $44.65 $44.65 $37.17 1,203
2015-10-21 $45.20 $45.40 $44.27 $44.27 $36.86 7,200
2015-10-20 $43.72 $45.20 $43.72 $45.20 $37.63 1,995
2015-10-19 $43.44 $46.30 $43.05 $45.07 $37.52 9,628
2015-10-16 $43.69 $45.87 $42.64 $42.88 $35.70 12,986
2015-10-15 $44.96 $44.96 $42.29 $43.55 $36.26 11,569
2015-10-14 $42.60 $42.80 $41.63 $41.63 $34.66 3,257
2015-10-13 $44.90 $44.90 $42.71 $42.86 $35.68 2,276
2015-10-12 $44.37 $44.98 $44.37 $44.98 $37.45 3,320
2015-10-09 $43.70 $44.00 $43.70 $43.99 $36.63 1,016
2015-10-08 $41.23 $43.39 $41.23 $43.39 $36.13 3,999
2015-10-07 $41.25 $42.07 $41.25 $42.07 $35.03 2,450
2015-10-06 $41.41 $41.41 $41.41 $41.41 $34.48 1,192
2015-10-05 $40.92 $42.48 $40.92 $42.47 $35.36 3,915
2015-10-02 $40.86 $41.32 $40.75 $41.32 $34.40 3,783
2015-10-01 $41.40 $41.40 $40.91 $40.91 $34.06 5,488
2015-09-30 $41.00 $41.00 $41.00 $41.00 $34.14 2,255
2015-09-29 $42.49 $42.49 $41.49 $41.49 $34.54 2,337
2015-09-28 $42.11 $42.70 $40.65 $40.76 $33.94 1,979
2015-09-25 $41.51 $42.50 $41.51 $41.81 $34.81 6,018
2015-09-24 $41.00 $41.51 $41.00 $41.51 $34.56 1,165
2015-09-23 $40.82 $42.11 $40.82 $42.01 $34.98 2,377
2015-09-22 $41.60 $42.25 $41.60 $42.00 $34.97 2,808
2015-09-21 $43.70 $43.73 $43.16 $43.16 $35.93 1,535
2015-09-18 $42.50 $43.91 $41.22 $43.87 $36.53 4,059
2015-09-17 $42.25 $42.98 $41.30 $42.98 $35.78 2,056
2015-09-16 $42.92 $44.30 $40.73 $41.69 $34.71 6,685
2015-09-15 $42.50 $43.39 $42.45 $42.66 $35.52 2,453
2015-09-14 $43.30 $43.30 $42.77 $42.77 $35.61 1,301
2015-09-11 $43.72 $44.00 $43.00 $43.86 $36.52 1,052
2015-09-10 $43.63 $44.63 $43.63 $44.20 $36.80 5,888
2015-09-09 $43.75 $44.82 $43.55 $43.76 $36.43 6,445
2015-09-08 $43.30 $43.60 $43.25 $43.55 $36.26 8,753

Adams Resources & Energy Inc (AE) News Headlines

Recent Adams Resources & Energy Inc (AE) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.