Assured Guaranty Ltd (AGO) Exchange: NYSE

Data as of March 19, 2024

$91.81 ($0.21) 0.23%

Assured Guaranty Ltd - Daily Information
Click for more stock information on Assured Guaranty Ltd.
Daily Information Data
Date March 19, 2024
Open $92.05
Previous Close $91.81
High $93.10
Low $91.00
Adjusted Open $92.05
Previous Adjusted Close $91.81
Adjusted High $93.10
Adjusted Low $91.00

About Assured Guaranty Ltd (AGO)

Assured Guaranty Ltd (AGO) is an international financial services and insurance holding company. Founded in October 2003, the Bermuda-based company has emerged as a leading global provider of credit enhancement products and related services, with a presence spanning the United States, Europe and Latin America. The company provides financial guarantees and other forms of credit enhancement for bonds, loans and other forms of debt related to municipal and infrastructure projects, including residential and commercial mortgage transactions, publicly traded asset-backed securities, student loans and structured finance transactions. AGO is also active in the development and underwriting of structured finance transactions, small business lending and structured asset securitizations. In the years since its inception, AGO has grown to become a major international credit enhancement provider, with over $77 billion in assets and an employee count of over 700.

Historical Stock Data for Assured Guaranty Ltd (AGO)

Date Open High Low Close Adj.Close Volume
2024-03-01 $92.05 $93.10 $91.00 $91.81 $91.81 433,392
2024-02-29 $94.11 $94.65 $89.69 $91.60 $91.60 742,049
2024-02-28 $87.50 $96.60 $87.00 $95.00 $95.00 962,922
2024-02-27 $85.43 $85.80 $84.88 $85.64 $85.64 260,852
2024-02-26 $84.99 $85.82 $84.79 $85.69 $85.69 232,102
2024-02-23 $85.32 $85.62 $84.84 $84.93 $84.93 214,374
2024-02-22 $85.01 $85.40 $84.44 $85.26 $85.26 257,485
2024-02-21 $84.36 $85.33 $83.98 $84.84 $84.84 246,940
2024-02-20 $83.23 $83.99 $83.18 $83.57 $83.57 276,663
2024-02-16 $83.99 $84.73 $83.52 $83.62 $83.62 262,845
2024-02-15 $84.72 $85.38 $84.00 $84.30 $84.30 335,845
2024-02-14 $83.16 $84.55 $83.16 $84.27 $84.27 337,362
2024-02-13 $81.80 $83.17 $81.64 $82.79 $82.79 352,728
2024-02-12 $82.60 $82.97 $82.16 $82.29 $82.29 255,078
2024-02-09 $81.81 $83.02 $81.62 $82.23 $82.23 357,288
2024-02-08 $81.51 $82.18 $80.99 $82.10 $82.10 223,201
2024-02-07 $81.53 $81.81 $80.79 $81.25 $81.25 350,367
2024-02-06 $82.67 $83.15 $81.06 $81.39 $81.39 260,084
2024-02-05 $81.99 $83.41 $81.34 $82.89 $82.89 232,275
2024-02-02 $81.15 $82.92 $81.15 $82.54 $82.54 237,873
2024-02-01 $81.07 $81.54 $79.68 $81.16 $81.16 337,185
2024-01-31 $82.82 $83.43 $80.94 $81.13 $81.13 345,622
2024-01-30 $82.24 $83.31 $82.24 $82.82 $82.82 242,129
2024-01-29 $82.52 $82.65 $82.05 $82.44 $82.44 171,512
2024-01-26 $82.43 $82.82 $82.06 $82.62 $82.62 143,757
2024-01-25 $82.57 $82.92 $81.38 $82.19 $82.19 261,554
2024-01-24 $81.94 $82.58 $81.80 $82.19 $82.19 221,561
2024-01-23 $82.13 $82.56 $81.29 $81.34 $81.34 296,049
2024-01-22 $79.73 $82.37 $79.73 $82.00 $82.00 485,305
2024-01-19 $78.00 $79.57 $77.98 $79.40 $79.40 521,113
2024-01-18 $75.86 $77.74 $75.58 $77.71 $77.71 337,996
2024-01-17 $74.99 $76.20 $74.99 $75.79 $75.79 189,101
2024-01-16 $75.25 $75.72 $75.10 $75.68 $75.68 179,300
2024-01-12 $76.04 $76.29 $75.31 $75.49 $75.49 176,344
2024-01-11 $75.65 $75.85 $75.11 $75.51 $75.51 170,533
2024-01-10 $75.30 $75.68 $75.15 $75.59 $75.59 161,432
2024-01-09 $75.32 $75.43 $74.71 $75.28 $75.28 173,891
2024-01-08 $75.66 $76.19 $75.24 $75.97 $75.97 223,468
2024-01-05 $75.07 $76.42 $75.06 $75.69 $75.69 413,023
2024-01-04 $74.81 $75.80 $74.34 $75.06 $75.06 455,273
2024-01-03 $74.12 $74.99 $74.03 $74.20 $74.20 239,289
2024-01-02 $74.38 $75.15 $74.37 $74.67 $74.67 256,114
2023-12-29 $74.94 $74.97 $74.21 $74.83 $74.83 163,979
2023-12-28 $74.77 $75.08 $74.69 $74.73 $74.73 147,694
2023-12-27 $74.20 $74.78 $73.83 $74.71 $74.71 197,806
2023-12-26 $74.40 $74.94 $74.11 $74.31 $74.31 198,931
2023-12-22 $73.47 $74.57 $73.08 $74.18 $74.18 242,025
2023-12-21 $72.49 $73.66 $72.49 $73.51 $73.51 249,516
2023-12-20 $73.10 $73.82 $72.73 $72.74 $72.74 365,721
2023-12-19 $71.88 $73.28 $71.88 $72.96 $72.96 234,345
2023-12-18 $72.02 $72.55 $71.41 $72.01 $72.01 251,002
2023-12-15 $72.11 $72.41 $71.11 $71.82 $71.82 748,406
2023-12-14 $73.31 $73.51 $72.01 $72.57 $72.57 272,282
2023-12-13 $72.68 $73.35 $71.94 $73.10 $73.10 394,882
2023-12-12 $71.09 $72.82 $71.04 $72.45 $72.45 414,737
2023-12-11 $70.59 $72.02 $70.59 $71.54 $71.54 372,423
2023-12-08 $70.00 $71.47 $68.91 $70.80 $70.80 726,390
2023-12-07 $67.98 $68.26 $67.27 $68.26 $68.26 233,347
2023-12-06 $68.66 $69.17 $67.53 $67.62 $67.62 243,298
2023-12-05 $68.53 $69.21 $68.18 $68.51 $68.51 328,300
2023-12-04 $67.50 $68.85 $67.50 $68.60 $68.60 432,162
2023-12-01 $67.48 $68.29 $67.48 $67.94 $67.94 206,338
2023-11-30 $67.48 $68.05 $67.25 $67.91 $67.91 267,145
2023-11-29 $68.11 $68.62 $67.25 $67.35 $67.35 326,590
2023-11-28 $68.49 $68.87 $67.56 $68.28 $68.28 321,688
2023-11-27 $67.91 $68.63 $67.76 $68.30 $68.30 271,985
2023-11-24 $67.35 $68.46 $67.30 $68.03 $68.03 158,988
2023-11-22 $66.63 $67.31 $66.56 $67.12 $67.12 272,777
2023-11-21 $66.50 $67.21 $66.14 $66.45 $66.45 271,021
2023-11-20 $65.94 $66.48 $65.39 $66.43 $66.43 234,872
2023-11-17 $66.07 $66.38 $65.71 $65.97 $65.97 232,767
2023-11-16 $66.19 $66.44 $65.44 $65.54 $65.54 281,166
2023-11-15 $66.25 $66.74 $65.83 $65.89 $65.89 238,879
2023-11-14 $65.74 $66.70 $65.57 $66.43 $66.43 301,883
2023-11-13 $64.59 $66.02 $64.59 $65.25 $64.98 268,552
2023-11-10 $64.77 $65.47 $64.66 $65.13 $64.86 257,749
2023-11-09 $65.25 $65.60 $64.69 $64.77 $64.50 364,392
2023-11-08 $67.25 $67.25 $63.66 $65.87 $65.59 339,720
2023-11-07 $65.11 $65.11 $64.16 $64.34 $64.07 272,532
2023-11-06 $65.40 $65.60 $65.05 $65.39 $65.12 243,452
2023-11-03 $65.00 $65.85 $64.92 $65.49 $65.49 244,539
2023-11-02 $63.81 $64.98 $63.68 $64.97 $64.97 247,869
2023-11-01 $62.00 $63.79 $61.83 $63.71 $63.71 203,369
2023-10-31 $61.96 $62.98 $61.96 $62.40 $62.40 219,358
2023-10-30 $60.82 $61.77 $60.82 $61.60 $61.60 163,614
2023-10-27 $60.57 $60.65 $59.98 $60.34 $60.34 213,194
2023-10-26 $60.48 $61.98 $60.01 $60.91 $60.91 213,778
2023-10-25 $59.56 $61.16 $59.56 $60.31 $60.31 235,060
2023-10-24 $59.33 $60.02 $59.01 $59.67 $59.67 194,912
2023-10-23 $59.74 $60.11 $59.21 $59.22 $59.22 230,373
2023-10-20 $61.30 $61.57 $59.95 $59.97 $59.97 244,918
2023-10-19 $62.71 $63.06 $61.05 $61.30 $61.30 275,088
2023-10-18 $62.94 $63.19 $62.39 $62.61 $62.61 150,743
2023-10-17 $62.13 $63.68 $62.13 $63.14 $63.14 273,886
2023-10-16 $61.41 $62.57 $61.41 $62.25 $62.25 224,886
2023-10-13 $62.14 $62.31 $60.67 $61.04 $61.04 197,331
2023-10-12 $61.56 $61.56 $60.74 $61.48 $61.48 162,647
2023-10-11 $60.50 $61.31 $60.41 $61.21 $61.21 178,686
2023-10-10 $61.24 $61.50 $60.19 $60.26 $60.26 167,273
2023-10-09 $60.14 $61.21 $59.92 $61.06 $61.06 162,375
2023-10-06 $60.07 $60.92 $60.00 $60.41 $60.41 163,965
2023-10-05 $58.57 $60.35 $58.57 $60.28 $60.28 269,921
2023-10-04 $58.30 $59.13 $58.27 $58.94 $58.94 252,355
2023-10-03 $59.18 $59.19 $58.50 $58.55 $58.55 181,801
2023-10-02 $60.29 $60.29 $59.11 $59.33 $59.33 250,241
2023-09-29 $61.76 $61.97 $60.44 $60.52 $60.52 229,644
2023-09-28 $61.56 $62.59 $61.56 $61.86 $61.86 317,157
2023-09-27 $60.66 $61.60 $60.27 $61.39 $61.39 231,108
2023-09-26 $61.21 $61.48 $60.50 $60.52 $60.52 276,060
2023-09-25 $60.36 $61.42 $60.36 $61.41 $61.41 159,435
2023-09-22 $60.14 $60.78 $59.84 $60.59 $60.59 175,812
2023-09-21 $61.00 $61.00 $60.11 $60.27 $60.27 215,776
2023-09-20 $61.12 $61.63 $60.97 $61.04 $61.04 202,764
2023-09-19 $60.24 $61.16 $60.24 $60.83 $60.83 266,859
2023-09-18 $60.78 $60.78 $59.83 $59.98 $59.98 249,620
2023-09-15 $61.00 $61.61 $60.42 $60.75 $60.75 1,748,796
2023-09-14 $61.48 $61.89 $61.08 $61.44 $61.44 339,572
2023-09-13 $61.43 $61.57 $60.97 $60.99 $60.99 310,273
2023-09-12 $60.52 $61.41 $60.36 $61.16 $61.16 244,418
2023-09-11 $59.96 $60.66 $59.88 $60.32 $60.32 279,966
2023-09-08 $59.72 $60.34 $59.48 $59.67 $59.67 204,063
2023-09-07 $59.29 $60.23 $59.01 $59.68 $59.68 454,028
2023-09-06 $59.43 $59.57 $58.66 $59.18 $59.18 225,363
2023-09-05 $60.23 $60.75 $59.44 $59.44 $59.44 374,272
2023-09-01 $59.27 $61.26 $59.27 $60.64 $60.64 218,941
2023-08-31 $58.34 $58.95 $58.17 $58.84 $58.84 185,281
2023-08-30 $58.36 $58.73 $58.14 $58.21 $58.21 121,874
2023-08-29 $58.35 $58.54 $57.91 $58.33 $58.33 153,786
2023-08-28 $58.03 $58.84 $58.02 $58.08 $58.08 108,049
2023-08-25 $58.19 $58.57 $57.67 $57.80 $57.80 144,500
2023-08-24 $57.52 $58.65 $57.52 $58.21 $58.21 199,334
2023-08-23 $56.77 $57.65 $56.77 $57.54 $57.54 171,545
2023-08-22 $57.93 $58.47 $56.91 $56.91 $56.91 154,232
2023-08-21 $58.78 $58.93 $57.93 $58.06 $58.06 151,884
2023-08-18 $58.13 $59.14 $58.13 $58.68 $58.68 216,789
2023-08-17 $59.24 $59.48 $58.55 $58.55 $58.55 155,410
2023-08-16 $58.77 $59.60 $58.34 $58.80 $58.80 163,315
2023-08-15 $58.43 $59.28 $58.33 $59.04 $59.04 173,629
2023-08-14 $59.88 $60.20 $58.93 $59.06 $58.78 285,107
2023-08-11 $60.14 $60.60 $60.05 $60.19 $59.91 196,673
2023-08-10 $60.94 $61.97 $60.30 $60.31 $60.31 241,477
2023-08-09 $60.54 $61.60 $58.03 $60.80 $60.80 318,369
2023-08-08 $61.66 $62.70 $61.31 $62.63 $62.63 198,740
2023-08-07 $62.29 $63.31 $62.29 $62.77 $62.77 201,175
2023-08-04 $62.07 $63.12 $61.88 $62.42 $62.42 192,471
2023-08-03 $60.80 $62.26 $60.53 $62.15 $62.15 251,459
2023-08-02 $59.72 $61.41 $59.72 $61.11 $61.11 163,131
2023-08-01 $59.78 $60.16 $59.64 $60.11 $60.11 174,991
2023-07-31 $60.05 $60.50 $59.65 $59.78 $59.78 222,807
2023-07-28 $61.00 $61.00 $59.80 $59.80 $59.80 164,642
2023-07-27 $60.79 $61.12 $60.54 $60.54 $60.54 161,698
2023-07-26 $59.81 $60.70 $59.76 $60.37 $60.37 165,847
2023-07-25 $59.53 $60.17 $59.53 $59.85 $59.85 179,981
2023-07-24 $59.36 $59.93 $58.92 $59.78 $59.78 218,480
2023-07-21 $59.83 $60.04 $59.15 $59.52 $59.52 220,655
2023-07-20 $59.60 $60.19 $59.51 $59.74 $59.74 229,547
2023-07-19 $59.07 $59.55 $58.89 $59.40 $59.40 188,900
2023-07-18 $57.75 $58.90 $57.75 $58.78 $58.78 182,015
2023-07-17 $56.46 $58.09 $56.26 $57.65 $57.65 240,708
2023-07-14 $57.84 $57.84 $56.40 $56.74 $56.74 137,876
2023-07-13 $55.66 $57.38 $55.24 $57.10 $57.10 254,252
2023-07-12 $57.67 $57.67 $55.96 $56.02 $56.02 378,177
2023-07-11 $56.41 $57.36 $56.41 $57.28 $57.28 174,919
2023-07-10 $56.23 $56.94 $56.23 $56.39 $56.39 253,466
2023-07-07 $55.30 $56.87 $55.30 $56.52 $56.52 465,531
2023-07-06 $55.02 $55.46 $54.63 $55.31 $55.31 224,259
2023-07-05 $54.98 $55.33 $54.30 $55.11 $55.11 213,104
2023-07-03 $55.58 $56.00 $55.24 $55.24 $55.24 212,755
2023-06-30 $56.00 $56.03 $55.53 $55.80 $55.80 178,541
2023-06-29 $54.91 $55.68 $54.91 $55.56 $55.56 192,654
2023-06-28 $53.82 $54.55 $53.53 $54.50 $54.50 209,690
2023-06-27 $53.46 $54.17 $53.14 $54.00 $54.00 199,521
2023-06-26 $53.61 $53.99 $53.17 $53.55 $53.55 162,462
2023-06-23 $53.85 $54.00 $53.32 $53.35 $53.35 363,186
2023-06-22 $54.15 $54.15 $53.34 $54.06 $54.06 224,558
2023-06-21 $53.94 $54.22 $53.52 $54.04 $54.04 199,514
2023-06-20 $54.61 $54.63 $53.43 $53.86 $53.86 275,581
2023-06-16 $54.18 $54.60 $53.70 $54.57 $54.57 950,453
2023-06-15 $53.23 $53.75 $52.99 $53.75 $53.75 220,808
2023-06-14 $54.54 $54.85 $53.10 $53.19 $53.19 239,212
2023-06-13 $53.65 $54.85 $53.65 $54.34 $54.34 275,860
2023-06-12 $53.83 $54.10 $53.03 $53.50 $53.50 173,615
2023-06-09 $53.79 $54.37 $53.58 $54.00 $54.00 172,340
2023-06-08 $53.87 $54.50 $53.67 $53.84 $53.84 226,076
2023-06-07 $53.82 $54.39 $53.50 $54.15 $54.15 203,660
2023-06-06 $52.51 $53.81 $52.49 $53.78 $53.78 187,434
2023-06-05 $52.93 $52.93 $51.45 $52.34 $52.34 328,400
2023-06-02 $52.20 $53.55 $52.20 $53.38 $53.38 193,857
2023-06-01 $52.08 $52.46 $51.48 $51.68 $51.68 332,013
2023-05-31 $52.51 $52.54 $51.75 $51.75 $51.75 322,863
2023-05-30 $52.75 $53.28 $52.44 $52.94 $52.94 235,671
2023-05-26 $51.55 $52.90 $51.23 $52.74 $52.74 224,921
2023-05-25 $51.06 $51.75 $51.06 $51.35 $51.35 212,119
2023-05-24 $51.50 $51.65 $51.05 $51.22 $51.22 177,258
2023-05-23 $52.38 $52.95 $51.91 $51.91 $51.91 169,151
2023-05-22 $52.25 $52.48 $51.57 $52.30 $52.30 186,865
2023-05-19 $53.19 $53.42 $52.04 $52.15 $52.15 186,710
2023-05-18 $52.43 $52.90 $51.97 $52.77 $52.77 439,127
2023-05-17 $52.29 $53.00 $52.11 $52.37 $52.37 248,669
2023-05-16 $52.35 $52.86 $52.02 $52.07 $52.07 196,276
2023-05-15 $52.88 $53.20 $52.67 $52.81 $52.53 252,060
2023-05-12 $52.67 $52.69 $51.79 $52.53 $52.53 214,664
2023-05-11 $52.19 $53.07 $51.14 $52.35 $52.35 209,110
2023-05-10 $53.41 $53.41 $49.84 $52.66 $52.66 333,754
2023-05-09 $52.63 $53.03 $52.00 $52.56 $52.56 309,643
2023-05-08 $52.87 $53.56 $52.81 $52.82 $52.82 325,064
2023-05-05 $52.05 $53.46 $52.05 $52.69 $52.69 271,319
2023-05-04 $51.68 $52.25 $50.14 $51.34 $51.34 210,081
2023-05-03 $52.82 $53.53 $52.25 $52.26 $52.26 215,065
2023-05-02 $54.00 $54.06 $51.82 $52.77 $52.77 164,295
2023-05-01 $53.93 $54.58 $53.65 $54.28 $54.28 234,538
2023-04-28 $53.45 $54.13 $53.23 $53.87 $53.87 114,861
2023-04-27 $52.85 $53.57 $52.29 $53.49 $53.49 116,576
2023-04-26 $52.33 $53.00 $52.30 $52.52 $52.52 129,584
2023-04-25 $53.28 $53.70 $52.56 $52.58 $52.58 142,102
2023-04-24 $53.96 $54.34 $53.62 $53.74 $53.74 128,739
2023-04-21 $53.68 $53.94 $53.03 $53.88 $53.88 148,816
2023-04-20 $54.17 $54.35 $53.27 $53.70 $53.70 225,434
2023-04-19 $54.28 $54.45 $53.87 $54.41 $54.41 210,133
2023-04-18 $54.43 $54.64 $53.84 $54.20 $54.20 143,676
2023-04-17 $53.89 $54.49 $53.53 $54.43 $54.43 167,504
2023-04-14 $55.02 $55.02 $53.87 $54.13 $54.13 200,313
2023-04-13 $54.09 $55.00 $53.69 $54.44 $54.44 279,466
2023-04-12 $54.05 $54.63 $53.82 $54.31 $54.31 219,866
2023-04-11 $53.02 $54.12 $52.99 $53.86 $53.86 279,404
2023-04-10 $52.37 $52.98 $52.20 $52.84 $52.84 351,837
2023-04-06 $51.73 $52.44 $51.48 $52.28 $52.28 239,461
2023-04-05 $51.07 $51.52 $50.10 $51.50 $51.50 567,409
2023-04-04 $50.65 $50.65 $49.32 $50.38 $50.38 212,069
2023-04-03 $50.41 $51.09 $50.22 $50.77 $50.77 292,624
2023-03-31 $49.55 $50.43 $49.30 $50.27 $50.27 365,474
2023-03-30 $49.40 $49.78 $48.94 $49.28 $49.28 182,649
2023-03-29 $48.81 $48.93 $48.15 $48.81 $48.81 239,000
2023-03-28 $47.49 $48.26 $47.49 $48.24 $48.24 179,245
2023-03-27 $47.78 $47.90 $47.19 $47.69 $47.69 189,180
2023-03-24 $45.67 $47.08 $45.21 $46.92 $46.92 273,625
2023-03-23 $47.69 $47.71 $46.07 $46.22 $46.22 257,294
2023-03-22 $49.74 $49.91 $47.54 $47.60 $47.60 288,448
2023-03-21 $49.99 $50.94 $49.72 $49.83 $49.83 399,987
2023-03-20 $48.15 $50.00 $48.15 $48.83 $48.83 558,943
2023-03-17 $49.49 $49.49 $46.80 $47.42 $47.42 1,041,490
2023-03-16 $49.15 $50.76 $48.76 $50.07 $50.07 315,435
2023-03-15 $50.64 $51.33 $49.01 $49.58 $49.58 452,200
2023-03-14 $51.64 $52.22 $51.12 $52.17 $52.17 370,942
2023-03-13 $52.36 $52.36 $50.04 $50.07 $50.07 420,654
2023-03-10 $54.77 $55.00 $53.09 $53.51 $53.51 301,357
2023-03-09 $56.85 $56.85 $55.22 $55.30 $55.30 189,417
2023-03-08 $57.22 $57.45 $56.43 $57.10 $57.10 245,283
2023-03-07 $57.43 $57.91 $56.63 $57.18 $57.18 194,961
2023-03-06 $59.32 $59.32 $57.58 $57.74 $57.46 509,158
2023-03-03 $60.21 $60.21 $59.06 $59.51 $59.22 187,208
2023-03-02 $58.25 $61.02 $57.77 $60.38 $60.09 358,745
2023-03-01 $60.15 $60.54 $56.79 $58.45 $58.17 650,890
2023-02-28 $62.13 $62.77 $61.73 $62.41 $62.11 389,782
2023-02-27 $62.79 $62.95 $61.94 $62.05 $61.75 166,067
2023-02-24 $61.94 $62.65 $61.62 $62.55 $62.55 164,020
2023-02-23 $62.48 $62.92 $61.90 $62.33 $62.33 156,050
2023-02-22 $61.88 $62.86 $61.88 $62.21 $62.21 226,398
2023-02-21 $62.34 $62.47 $61.40 $61.69 $61.69 193,323
2023-02-17 $62.50 $62.96 $62.46 $62.71 $62.71 233,103
2023-02-16 $62.16 $63.01 $61.84 $62.56 $62.56 162,502
2023-02-15 $61.38 $62.71 $61.26 $62.58 $62.58 119,539
2023-02-14 $62.50 $62.99 $61.59 $61.93 $61.93 182,405
2023-02-13 $62.06 $63.03 $62.06 $62.63 $62.63 202,851
2023-02-10 $60.99 $62.41 $60.41 $62.26 $62.26 224,396
2023-02-09 $62.04 $62.34 $60.82 $60.84 $60.84 191,574
2023-02-08 $62.08 $62.74 $61.66 $61.85 $61.85 156,751
2023-02-07 $61.58 $62.47 $61.21 $62.36 $62.36 242,298
2023-02-06 $61.66 $62.00 $60.93 $61.88 $61.88 207,657
2023-02-03 $61.40 $62.34 $61.27 $61.93 $61.93 343,077
2023-02-02 $62.08 $62.08 $60.69 $61.50 $61.50 246,538
2023-02-01 $62.29 $62.57 $61.24 $61.99 $61.99 263,680
2023-01-31 $61.62 $62.60 $61.05 $62.60 $62.60 302,311
2023-01-30 $62.02 $62.36 $61.10 $61.42 $61.42 187,880
2023-01-27 $63.15 $63.44 $62.13 $62.21 $62.21 145,022
2023-01-26 $61.89 $63.17 $61.45 $63.15 $63.15 208,617
2023-01-25 $61.30 $61.80 $61.27 $61.58 $61.58 131,072
2023-01-24 $60.62 $61.77 $60.58 $61.48 $61.48 115,483
2023-01-23 $60.70 $61.17 $60.34 $61.17 $61.17 204,023
2023-01-20 $60.59 $60.90 $60.02 $60.76 $60.76 266,098
2023-01-19 $59.86 $60.68 $59.28 $60.42 $60.42 253,213
2023-01-18 $60.43 $61.29 $60.25 $60.31 $60.31 271,541
2023-01-17 $62.14 $62.14 $59.83 $60.60 $60.60 445,480
2023-01-13 $61.72 $62.75 $61.50 $62.39 $62.39 190,846
2023-01-12 $61.38 $62.16 $60.87 $62.05 $62.05 210,280
2023-01-11 $60.55 $61.31 $60.51 $61.28 $61.28 214,311
2023-01-10 $61.04 $61.37 $60.31 $60.55 $60.55 264,410
2023-01-09 $62.24 $62.54 $61.06 $61.16 $61.16 281,070
2023-01-06 $61.77 $62.32 $61.11 $62.19 $62.19 149,396
2023-01-05 $61.69 $62.21 $61.17 $61.38 $61.38 211,329
2023-01-04 $61.53 $62.29 $61.31 $61.83 $61.83 231,958
2023-01-03 $62.34 $62.71 $60.86 $61.28 $61.28 294,676
2022-12-30 $61.71 $62.36 $61.52 $62.26 $62.26 259,129
2022-12-29 $62.48 $62.72 $62.02 $62.26 $62.26 187,651
2022-12-28 $62.58 $62.58 $61.86 $62.04 $62.04 229,792
2022-12-27 $63.13 $63.30 $62.52 $62.56 $62.56 187,798
2022-12-23 $62.55 $63.24 $62.14 $63.22 $63.22 268,163
2022-12-22 $62.60 $62.76 $61.78 $62.64 $62.64 367,121
2022-12-21 $62.40 $63.16 $62.33 $62.88 $62.88 417,813
2022-12-20 $61.41 $62.17 $61.36 $61.88 $61.88 369,238
2022-12-19 $60.99 $61.59 $60.49 $61.09 $61.09 404,893
2022-12-16 $60.06 $61.33 $60.06 $60.99 $60.99 1,380,081
2022-12-15 $60.62 $61.36 $60.26 $60.99 $60.99 446,424
2022-12-14 $62.32 $62.53 $60.80 $61.17 $61.17 513,541
2022-12-13 $64.26 $64.26 $62.22 $62.31 $62.31 361,068
2022-12-12 $62.95 $63.27 $62.52 $62.93 $62.93 308,735
2022-12-09 $63.10 $63.60 $62.91 $63.02 $63.02 252,937
2022-12-08 $63.59 $64.24 $63.28 $63.40 $63.40 382,663
2022-12-07 $65.36 $65.39 $63.17 $63.24 $63.24 360,300
2022-12-06 $64.99 $65.80 $64.88 $65.75 $65.75 434,305
2022-12-05 $65.87 $65.96 $64.62 $65.14 $65.14 322,151
2022-12-02 $65.47 $66.86 $65.38 $66.30 $66.30 303,531
2022-12-01 $66.89 $67.13 $65.99 $66.01 $66.01 335,255
2022-11-30 $65.34 $66.70 $64.86 $66.57 $66.57 453,854
2022-11-29 $64.00 $65.76 $63.99 $65.54 $65.54 278,465
2022-11-28 $62.92 $64.02 $62.73 $63.99 $63.99 319,071
2022-11-25 $62.06 $63.00 $61.82 $62.63 $62.63 107,723
2022-11-23 $61.79 $62.22 $61.65 $61.67 $61.67 170,558
2022-11-22 $61.41 $62.29 $61.00 $62.07 $62.07 210,841
2022-11-21 $60.54 $61.25 $60.35 $61.22 $61.22 222,413
2022-11-18 $60.80 $60.97 $59.98 $60.61 $60.61 179,274
2022-11-17 $58.61 $60.39 $58.55 $60.19 $60.19 271,397
2022-11-16 $59.46 $59.85 $59.19 $59.48 $59.48 202,860
2022-11-15 $59.94 $60.24 $58.96 $59.55 $59.55 325,688
2022-11-14 $60.14 $60.64 $59.78 $59.78 $59.53 261,877
2022-11-11 $61.62 $61.89 $60.06 $60.15 $59.90 255,212
2022-11-10 $61.13 $61.97 $60.77 $61.27 $61.01 314,856
2022-11-09 $59.10 $59.84 $58.59 $58.92 $58.67 299,622
2022-11-08 $60.00 $60.70 $58.84 $59.57 $59.32 381,061
2022-11-07 $58.70 $59.13 $58.28 $58.85 $58.60 290,439
2022-11-04 $59.04 $59.42 $58.23 $58.68 $58.68 254,342
2022-11-03 $57.51 $58.55 $56.99 $58.36 $58.36 205,019
2022-11-02 $59.28 $59.75 $57.84 $58.22 $58.22 294,157
2022-11-01 $59.34 $59.70 $59.04 $59.26 $59.26 226,124
2022-10-31 $58.19 $59.35 $58.19 $59.19 $59.19 282,854
2022-10-28 $57.37 $58.76 $56.84 $58.72 $58.72 201,433
2022-10-27 $57.27 $57.86 $56.80 $57.04 $57.04 283,064
2022-10-26 $57.11 $57.58 $56.69 $56.69 $56.69 251,324
2022-10-25 $55.94 $56.94 $55.78 $56.64 $56.64 251,162
2022-10-24 $55.35 $56.24 $55.35 $56.12 $56.12 250,021
2022-10-21 $54.07 $55.06 $53.48 $54.90 $54.90 244,703
2022-10-20 $54.93 $55.73 $54.09 $54.10 $54.10 326,961
2022-10-19 $55.44 $56.10 $54.58 $55.39 $55.39 218,250
2022-10-18 $55.67 $56.00 $55.01 $55.70 $55.70 260,744
2022-10-17 $54.49 $55.39 $54.30 $54.61 $54.61 283,326
2022-10-14 $55.09 $55.70 $53.39 $53.56 $53.56 336,920
2022-10-13 $51.73 $55.16 $51.13 $54.80 $54.80 385,689
2022-10-12 $52.24 $52.92 $51.39 $52.27 $52.27 380,156
2022-10-11 $50.70 $52.57 $50.70 $52.05 $52.05 367,336
2022-10-10 $50.77 $51.44 $50.65 $51.18 $51.18 356,454
2022-10-07 $50.22 $50.45 $49.27 $50.25 $50.25 340,916
2022-10-06 $50.71 $51.12 $50.33 $50.72 $50.72 259,933
2022-10-05 $50.26 $51.30 $50.26 $50.86 $50.86 336,644
2022-10-04 $49.95 $51.68 $49.95 $51.53 $51.53 351,995
2022-10-03 $49.26 $49.76 $48.30 $49.43 $49.43 361,069
2022-09-30 $48.13 $49.08 $48.13 $48.45 $48.45 377,036
2022-09-29 $47.32 $48.47 $46.68 $48.12 $48.12 342,986
2022-09-28 $46.88 $48.10 $46.52 $47.87 $47.87 629,690
2022-09-27 $46.77 $47.06 $45.91 $46.55 $46.55 386,228
2022-09-26 $47.95 $48.30 $46.16 $46.20 $46.20 548,166
2022-09-23 $48.99 $49.00 $47.70 $48.20 $48.20 522,924
2022-09-22 $51.90 $52.03 $49.71 $49.79 $49.79 311,358
2022-09-21 $53.49 $53.60 $51.98 $51.98 $51.98 294,708
2022-09-20 $53.70 $53.70 $52.56 $53.21 $53.21 295,681
2022-09-19 $52.90 $54.09 $52.90 $54.09 $54.09 236,899
2022-09-16 $53.25 $53.58 $52.56 $53.56 $53.56 1,139,402
2022-09-15 $52.77 $54.02 $52.67 $53.57 $53.57 345,432
2022-09-14 $53.55 $53.55 $52.54 $53.12 $53.12 311,179
2022-09-13 $54.11 $54.63 $53.20 $53.46 $53.46 229,275
2022-09-12 $54.83 $55.51 $54.44 $55.24 $55.24 253,524
2022-09-09 $53.15 $54.49 $53.15 $54.32 $54.32 292,655
2022-09-08 $52.36 $53.07 $52.06 $53.05 $53.05 263,344
2022-09-07 $51.14 $52.44 $51.00 $52.43 $52.43 311,664
2022-09-06 $51.78 $52.98 $50.91 $51.39 $51.39 434,924
2022-09-02 $51.28 $52.62 $51.28 $51.67 $51.67 398,805
2022-09-01 $50.71 $51.13 $50.37 $50.79 $50.79 300,131
2022-08-31 $51.73 $51.79 $50.66 $51.07 $51.07 278,243
2022-08-30 $52.13 $52.40 $51.05 $51.40 $51.40 264,539
2022-08-29 $52.91 $52.91 $52.07 $52.09 $52.09 297,521
2022-08-26 $54.43 $54.75 $53.44 $53.48 $53.48 217,286
2022-08-25 $53.57 $54.83 $53.18 $54.60 $54.60 234,661
2022-08-24 $54.14 $54.15 $53.32 $53.59 $53.59 215,030
2022-08-23 $54.12 $54.15 $53.73 $54.00 $54.00 178,991
2022-08-22 $54.40 $54.44 $53.58 $53.74 $53.74 197,529
2022-08-19 $54.70 $55.25 $54.35 $54.93 $54.93 292,851
2022-08-18 $54.64 $55.35 $54.64 $55.05 $55.05 183,458
2022-08-17 $54.53 $55.02 $54.39 $54.82 $54.82 200,808
2022-08-16 $55.06 $55.79 $54.91 $55.19 $55.19 249,720
2022-08-15 $55.04 $55.75 $55.02 $55.52 $55.27 185,188
2022-08-12 $54.80 $55.42 $54.62 $55.36 $55.11 202,569
2022-08-11 $54.46 $54.82 $54.12 $54.39 $54.14 235,183
2022-08-10 $53.78 $54.42 $53.57 $54.25 $54.01 417,649
2022-08-09 $51.96 $53.59 $51.96 $52.88 $52.64 371,219
2022-08-08 $51.52 $52.56 $51.50 $51.59 $51.36 388,452
2022-08-05 $50.50 $52.42 $50.33 $51.67 $51.44 597,039
2022-08-04 $55.98 $56.19 $50.00 $50.08 $49.85 1,436,496
2022-08-03 $58.58 $59.11 $58.15 $58.86 $58.59 307,045
2022-08-02 $58.21 $59.06 $57.98 $58.20 $57.94 247,977
2022-08-01 $58.11 $58.51 $57.41 $58.24 $57.98 294,376
2022-07-29 $57.65 $59.04 $57.52 $58.39 $58.13 387,812
2022-07-28 $57.34 $57.59 $56.60 $57.30 $57.04 307,457
2022-07-27 $56.76 $57.42 $56.75 $57.20 $56.94 349,027
2022-07-26 $57.15 $57.57 $56.62 $56.64 $56.38 356,015
2022-07-25 $55.91 $57.20 $55.85 $57.01 $56.75 440,807
2022-07-22 $55.51 $56.29 $55.35 $55.91 $55.66 298,321
2022-07-21 $56.07 $56.15 $55.20 $55.78 $55.53 245,309
2022-07-20 $55.63 $56.30 $55.42 $56.23 $55.98 377,792
2022-07-19 $55.02 $56.38 $55.02 $55.85 $55.60 469,700
2022-07-18 $55.14 $55.69 $54.20 $54.33 $54.09 246,375
2022-07-15 $54.54 $55.12 $53.89 $54.64 $54.39 301,981
2022-07-14 $53.68 $54.09 $53.16 $53.78 $53.54 247,801
2022-07-13 $55.03 $55.28 $54.39 $54.89 $54.64 261,928
2022-07-12 $54.79 $55.98 $54.78 $55.12 $54.87 315,986
2022-07-11 $54.78 $55.42 $54.69 $55.07 $54.82 211,645
2022-07-08 $55.48 $55.75 $54.76 $55.20 $54.95 283,998
2022-07-07 $55.32 $55.93 $55.00 $55.02 $54.77 441,119
2022-07-06 $54.97 $55.45 $53.89 $54.65 $54.40 373,263
2022-07-05 $55.32 $55.67 $54.05 $55.38 $55.13 376,568
2022-07-01 $55.52 $56.63 $55.32 $56.17 $55.92 425,489
2022-06-30 $55.21 $56.65 $54.86 $55.79 $55.54 625,252
2022-06-29 $57.51 $57.51 $56.17 $56.36 $56.11 266,008
2022-06-28 $57.29 $58.45 $56.88 $57.02 $56.76 253,332
2022-06-27 $57.99 $57.99 $56.73 $56.85 $56.59 348,112
2022-06-24 $55.26 $57.96 $55.14 $57.88 $57.62 695,245
2022-06-23 $55.16 $55.16 $54.00 $54.66 $54.41 310,944
2022-06-22 $53.60 $55.06 $53.60 $54.65 $54.40 360,902
2022-06-21 $55.17 $55.31 $54.24 $54.57 $54.32 450,704
2022-06-17 $52.91 $53.85 $52.20 $53.39 $53.15 2,020,526
2022-06-16 $55.12 $55.12 $52.41 $52.71 $52.47 597,373
2022-06-15 $57.14 $57.19 $55.72 $56.40 $56.15 418,560
2022-06-14 $55.58 $57.23 $55.58 $56.58 $56.32 360,314
2022-06-13 $56.42 $56.76 $55.12 $55.41 $55.16 419,006
2022-06-10 $58.47 $58.79 $57.83 $57.91 $57.65 361,398
2022-06-09 $60.30 $60.38 $59.42 $59.49 $59.22 361,559
2022-06-08 $61.10 $61.10 $59.88 $60.38 $60.11 323,924
2022-06-07 $59.09 $61.40 $58.96 $61.34 $61.06 469,703
2022-06-06 $58.10 $59.94 $57.85 $59.23 $58.96 451,709
2022-06-03 $58.31 $58.59 $57.92 $58.12 $57.86 253,995
2022-06-02 $58.16 $58.89 $57.68 $58.83 $58.56 257,704
2022-06-01 $58.72 $59.16 $57.43 $58.19 $57.93 292,726
2022-05-31 $58.45 $59.60 $58.05 $58.85 $58.58 510,774
2022-05-27 $58.12 $58.71 $58.08 $58.54 $58.28 232,624
2022-05-26 $57.13 $58.25 $57.13 $57.97 $57.71 303,974
2022-05-25 $55.64 $57.04 $55.64 $56.68 $56.42 219,421
2022-05-24 $57.10 $57.10 $54.74 $55.94 $55.69 232,511
2022-05-23 $57.00 $57.40 $56.07 $57.07 $56.81 271,111
2022-05-20 $56.15 $56.51 $54.27 $55.91 $55.66 462,123
2022-05-19 $56.39 $57.06 $55.15 $56.14 $55.89 345,606
2022-05-18 $56.68 $57.52 $56.52 $57.06 $56.80 397,027
2022-05-17 $56.08 $57.67 $56.08 $57.51 $57.25 235,733
2022-05-16 $55.22 $55.83 $55.04 $55.43 $54.94 335,759
2022-05-13 $54.84 $56.05 $54.78 $55.42 $54.93 357,760
2022-05-12 $54.66 $55.54 $53.33 $54.69 $54.21 417,759
2022-05-11 $55.94 $57.18 $54.97 $55.04 $54.55 375,931
2022-05-10 $55.70 $56.26 $54.53 $55.82 $55.33 358,640
2022-05-09 $57.53 $58.07 $55.50 $55.60 $55.11 388,487
2022-05-06 $57.92 $60.24 $57.73 $58.11 $57.60 405,678
2022-05-05 $58.99 $59.25 $56.78 $57.23 $56.73 363,730
2022-05-04 $58.14 $59.80 $57.92 $59.47 $58.95 409,299
2022-05-03 $56.42 $57.94 $56.10 $57.71 $57.20 324,274
2022-05-02 $55.24 $56.32 $54.97 $56.20 $55.70 461,230
2022-04-29 $57.36 $57.84 $55.03 $55.15 $54.66 307,852
2022-04-28 $57.40 $57.96 $56.27 $57.73 $57.22 242,500
2022-04-27 $56.78 $57.38 $56.29 $56.79 $56.29 295,758
2022-04-26 $57.11 $57.36 $56.36 $56.51 $56.01 500,434
2022-04-25 $57.90 $57.97 $55.83 $57.60 $57.09 374,548
2022-04-22 $59.95 $60.10 $58.27 $58.34 $57.83 232,175
2022-04-21 $61.47 $62.15 $59.73 $59.86 $59.33 373,523
2022-04-20 $60.60 $61.72 $60.60 $61.24 $60.70 365,593
2022-04-19 $60.92 $61.18 $60.23 $60.33 $59.80 384,808
2022-04-18 $60.12 $60.97 $59.86 $60.33 $59.80 583,953
2022-04-14 $60.12 $61.22 $60.12 $60.40 $59.87 434,305
2022-04-13 $58.50 $60.48 $58.50 $60.42 $59.89 348,657
2022-04-12 $58.91 $59.93 $58.54 $58.87 $58.35 290,909
2022-04-11 $59.06 $60.34 $58.65 $58.72 $58.20 315,991
2022-04-08 $59.35 $59.88 $59.00 $59.07 $58.55 274,739
2022-04-07 $60.10 $60.16 $58.77 $59.30 $58.78 323,762
2022-04-06 $59.76 $60.59 $59.29 $59.83 $59.30 563,088
2022-04-05 $62.00 $62.85 $59.84 $59.96 $59.43 657,121
2022-04-04 $65.00 $65.14 $64.05 $64.33 $63.76 306,326
2022-04-01 $64.30 $65.39 $64.25 $65.09 $64.52 437,493
2022-03-31 $64.62 $65.15 $63.66 $63.66 $63.10 427,224
2022-03-30 $65.21 $65.68 $64.37 $64.53 $63.96 317,101
2022-03-29 $64.95 $65.64 $64.01 $64.93 $64.36 359,531
2022-03-28 $64.73 $64.73 $63.51 $64.44 $63.87 266,071
2022-03-25 $63.53 $64.81 $63.53 $64.72 $64.15 333,960
2022-03-24 $62.09 $63.27 $61.64 $63.25 $62.69 317,672
2022-03-23 $62.42 $62.99 $61.69 $61.86 $61.31 435,973
2022-03-22 $62.05 $63.10 $61.87 $62.22 $61.67 591,583
2022-03-21 $61.14 $61.99 $61.06 $61.47 $60.93 497,965
2022-03-18 $60.60 $61.07 $59.61 $60.54 $60.01 657,510
2022-03-17 $60.78 $61.40 $60.44 $61.12 $60.58 328,042
2022-03-16 $58.66 $61.37 $58.66 $61.33 $60.79 512,723
2022-03-15 $58.35 $58.80 $57.69 $58.00 $57.49 582,246
2022-03-14 $58.70 $59.02 $57.41 $57.90 $57.39 571,377
2022-03-11 $58.29 $58.84 $57.41 $57.41 $56.90 466,622
2022-03-10 $57.04 $58.15 $56.89 $57.72 $57.21 353,397
2022-03-09 $58.67 $59.16 $57.68 $58.00 $57.49 483,606
2022-03-08 $60.27 $60.58 $57.29 $57.35 $56.84 684,640
2022-03-07 $59.89 $60.86 $59.55 $59.86 $59.07 375,641
2022-03-04 $59.47 $60.53 $59.17 $60.31 $59.52 419,763
2022-03-03 $60.95 $61.60 $60.33 $60.80 $60.00 477,074
2022-03-02 $59.23 $61.59 $59.23 $61.15 $60.35 674,141
2022-03-01 $61.73 $61.73 $58.25 $58.58 $57.81 822,394
2022-02-28 $62.43 $63.06 $61.06 $61.97 $61.16 727,940
2022-02-25 $58.03 $63.98 $57.90 $63.64 $62.81 1,071,862
2022-02-24 $54.71 $56.38 $54.02 $56.20 $55.46 452,959
2022-02-23 $57.78 $57.93 $56.61 $56.69 $55.95 391,051
2022-02-22 $56.69 $57.94 $56.35 $56.96 $56.21 442,917
2022-02-18 $57.36 $58.05 $57.15 $57.20 $56.45 746,929
2022-02-17 $58.84 $59.02 $57.49 $57.58 $56.82 620,702
2022-02-16 $59.06 $59.84 $58.89 $59.42 $58.64 432,518
2022-02-15 $58.14 $59.28 $58.14 $59.20 $58.42 331,265
2022-02-14 $58.20 $58.60 $56.76 $57.69 $56.93 378,876
2022-02-11 $58.34 $59.73 $57.81 $57.98 $57.22 380,154
2022-02-10 $57.33 $58.93 $57.28 $58.58 $57.81 449,736
2022-02-09 $57.51 $57.95 $57.24 $57.38 $56.63 249,911
2022-02-08 $56.73 $57.47 $56.63 $57.18 $56.43 283,935
2022-02-07 $55.34 $56.70 $55.28 $56.14 $55.40 397,670
2022-02-04 $54.34 $55.80 $54.21 $55.26 $54.53 235,107
2022-02-03 $54.36 $55.09 $53.99 $54.29 $53.58 259,294
2022-02-02 $54.05 $54.67 $53.88 $54.52 $53.80 353,684
2022-02-01 $53.56 $54.39 $52.94 $54.25 $53.54 454,219
2022-01-31 $51.88 $53.29 $51.76 $53.29 $52.59 652,297
2022-01-28 $50.93 $52.39 $50.44 $52.33 $51.64 410,171
2022-01-27 $52.12 $53.14 $50.71 $50.97 $50.30 426,366
2022-01-26 $52.86 $52.96 $51.34 $51.87 $51.19 470,196
2022-01-25 $51.19 $52.75 $50.56 $52.26 $51.57 403,598
2022-01-24 $50.64 $52.04 $49.40 $51.87 $51.19 701,171
2022-01-21 $52.42 $52.90 $51.31 $51.65 $50.97 418,260
2022-01-20 $54.02 $54.95 $52.62 $52.69 $52.00 488,972
2022-01-19 $55.40 $55.40 $54.06 $54.22 $53.51 496,387
2022-01-18 $55.50 $55.81 $54.65 $55.35 $54.62 504,186
2022-01-14 $54.43 $55.69 $54.02 $55.69 $54.96 322,034
2022-01-13 $55.12 $56.18 $54.88 $55.02 $54.30 462,896
2022-01-12 $54.48 $54.87 $53.86 $54.79 $54.07 327,557
2022-01-11 $53.98 $54.75 $53.27 $54.62 $53.90 366,381
2022-01-10 $54.20 $54.35 $52.95 $53.79 $53.08 493,255
2022-01-07 $53.19 $54.39 $52.77 $54.12 $53.41 435,751
2022-01-06 $52.60 $53.17 $52.13 $53.05 $52.35 306,037
2022-01-05 $52.42 $53.33 $51.82 $51.86 $51.18 621,709
2022-01-04 $51.05 $52.20 $50.90 $52.13 $51.45 520,183
2022-01-03 $50.50 $51.32 $50.38 $50.40 $49.74 372,672
2021-12-31 $49.80 $50.59 $49.61 $50.20 $49.54 301,541
2021-12-30 $50.11 $50.73 $49.86 $49.90 $49.25 281,147
2021-12-29 $49.46 $50.24 $49.24 $50.12 $49.46 246,614
2021-12-28 $48.65 $50.00 $48.65 $49.47 $48.82 306,260
2021-12-27 $48.94 $49.04 $48.30 $48.90 $48.26 283,678
2021-12-23 $48.51 $49.30 $48.51 $48.88 $48.24 281,721
2021-12-22 $47.49 $48.38 $47.34 $48.27 $47.64 768,431
2021-12-21 $46.33 $47.55 $46.33 $47.49 $46.87 449,351
2021-12-20 $46.30 $46.30 $44.94 $45.76 $45.16 456,819
2021-12-17 $47.38 $47.90 $46.45 $46.84 $46.23 2,377,195
2021-12-16 $48.24 $48.82 $47.63 $47.76 $47.13 494,764
2021-12-15 $47.84 $47.97 $47.21 $47.84 $47.21 400,401
2021-12-14 $47.59 $48.72 $47.59 $47.84 $47.21 278,788
2021-12-13 $48.61 $48.61 $47.59 $47.65 $47.02 409,874
2021-12-10 $48.94 $49.01 $47.97 $48.64 $48.00 262,228
2021-12-09 $48.94 $49.21 $48.35 $48.48 $47.84 356,817
2021-12-08 $49.51 $49.85 $49.11 $49.33 $48.68 278,217
2021-12-07 $48.74 $49.51 $48.50 $49.25 $48.60 385,929
2021-12-06 $48.27 $49.10 $47.94 $48.27 $47.64 751,367
2021-12-03 $49.35 $49.37 $47.27 $47.50 $46.88 516,554
2021-12-02 $48.48 $49.98 $48.12 $49.37 $48.72 512,501
2021-12-01 $50.08 $50.30 $48.04 $48.12 $47.49 589,411
2021-11-30 $50.65 $50.65 $48.83 $48.97 $48.33 577,305
2021-11-29 $52.61 $52.61 $50.92 $51.25 $50.58 318,528
2021-11-26 $51.71 $51.93 $51.14 $51.84 $51.16 211,625
2021-11-24 $53.65 $53.91 $53.40 $53.46 $52.76 237,987
2021-11-23 $53.91 $54.43 $53.67 $53.91 $53.20 288,556
2021-11-22 $53.80 $54.26 $53.42 $53.62 $52.92 355,662
2021-11-19 $52.85 $53.81 $52.36 $53.17 $52.47 420,278
2021-11-18 $53.78 $54.18 $52.87 $53.30 $52.60 350,249
2021-11-17 $54.08 $54.17 $53.63 $53.82 $53.11 469,362
2021-11-16 $53.40 $54.54 $53.40 $54.21 $53.50 455,958
2021-11-15 $54.05 $54.19 $53.46 $53.76 $52.84 572,352
2021-11-12 $53.50 $54.06 $53.44 $53.72 $52.80 323,752
2021-11-11 $53.02 $53.95 $52.65 $53.48 $52.57 359,320
2021-11-10 $54.08 $54.52 $53.00 $53.14 $52.23 473,021
2021-11-09 $55.03 $55.38 $54.15 $54.25 $53.32 466,424
2021-11-08 $55.53 $56.26 $55.21 $55.39 $54.44 467,650
2021-11-05 $55.32 $56.21 $54.26 $55.31 $54.36 494,728
2021-11-04 $56.18 $56.78 $55.87 $56.40 $55.44 433,189
2021-11-03 $56.01 $56.95 $55.91 $56.31 $55.35 423,353
2021-11-02 $56.47 $56.76 $55.50 $56.04 $55.08 459,056
2021-11-01 $55.88 $56.91 $55.88 $56.69 $55.72 347,813
2021-10-29 $56.03 $56.11 $55.46 $55.58 $54.63 385,351
2021-10-28 $54.77 $56.04 $54.77 $56.02 $55.06 553,908
2021-10-27 $54.33 $55.93 $54.11 $54.56 $53.63 581,302
2021-10-26 $55.29 $55.53 $54.48 $54.54 $53.61 686,422
2021-10-25 $54.64 $55.27 $54.36 $55.25 $54.30 510,901
2021-10-22 $54.95 $55.68 $54.70 $54.72 $53.78 434,484
2021-10-21 $54.72 $55.22 $54.48 $54.86 $53.92 304,445
2021-10-20 $53.38 $54.87 $53.38 $54.83 $53.89 406,122
2021-10-19 $53.24 $53.77 $53.19 $53.48 $52.57 563,970
2021-10-18 $52.85 $53.76 $52.61 $52.95 $52.04 415,800
2021-10-15 $52.34 $53.39 $52.34 $52.86 $51.96 522,367
2021-10-14 $51.30 $52.26 $51.27 $52.01 $51.12 517,853
2021-10-13 $50.59 $51.12 $50.08 $50.99 $50.12 337,371
2021-10-12 $50.24 $51.04 $50.03 $50.71 $49.84 272,113
2021-10-11 $50.68 $51.55 $50.02 $50.07 $49.21 553,698
2021-10-08 $49.65 $50.86 $49.61 $50.34 $49.48 498,539
2021-10-07 $48.87 $49.69 $48.62 $49.37 $48.53 512,301
2021-10-06 $48.01 $48.49 $47.29 $48.34 $47.51 412,016
2021-10-05 $47.86 $48.83 $47.45 $48.39 $47.56 817,510
2021-10-04 $47.46 $48.47 $47.46 $47.65 $46.83 610,513
2021-10-01 $46.84 $47.87 $46.84 $47.53 $46.72 539,798
2021-09-30 $46.90 $48.11 $46.60 $46.81 $46.01 393,052
2021-09-29 $46.11 $47.10 $45.71 $46.74 $45.94 468,378
2021-09-28 $47.17 $47.39 $45.74 $45.88 $45.10 503,407
2021-09-27 $47.43 $47.96 $47.14 $47.20 $46.39 824,302
2021-09-24 $47.75 $48.07 $47.13 $47.14 $46.33 399,315
2021-09-23 $47.29 $48.30 $47.29 $47.65 $46.83 311,924
2021-09-22 $46.68 $47.48 $46.59 $46.96 $46.16 320,360
2021-09-21 $46.67 $46.92 $46.01 $46.19 $45.40 374,715
2021-09-20 $45.59 $46.29 $45.42 $46.24 $45.45 664,125
2021-09-17 $46.97 $47.55 $46.09 $46.64 $45.84 1,658,819
2021-09-16 $47.20 $47.45 $46.77 $46.89 $46.09 603,653
2021-09-15 $46.60 $47.22 $46.42 $47.12 $46.31 438,735
2021-09-14 $47.44 $47.70 $46.42 $46.67 $45.87 401,929
2021-09-13 $47.23 $47.60 $46.64 $47.52 $46.71 392,417
2021-09-10 $47.78 $48.27 $46.66 $46.78 $45.98 272,994
2021-09-09 $46.95 $48.03 $46.95 $47.51 $46.70 271,241
2021-09-08 $46.99 $47.45 $46.77 $47.27 $46.46 344,613
2021-09-07 $47.44 $48.20 $47.13 $47.21 $46.40 342,572
2021-09-03 $48.02 $48.08 $47.00 $47.58 $46.77 263,342
2021-09-02 $48.91 $49.00 $47.95 $48.17 $47.35 381,305
2021-09-01 $50.02 $50.02 $48.85 $49.04 $48.20 250,678
2021-08-31 $49.54 $50.35 $49.41 $49.86 $49.01 319,944
2021-08-30 $50.64 $50.64 $49.59 $49.71 $48.86 238,361
2021-08-27 $49.71 $50.87 $49.71 $50.72 $49.85 255,127
2021-08-26 $50.36 $50.70 $49.74 $49.80 $48.95 296,459
2021-08-25 $50.18 $50.99 $50.01 $50.39 $49.53 261,259
2021-08-24 $49.66 $50.55 $49.44 $49.97 $49.12 268,710
2021-08-23 $49.67 $49.95 $49.10 $49.62 $48.77 310,711
2021-08-20 $48.48 $50.25 $48.18 $49.59 $48.74 288,301
2021-08-19 $48.78 $49.86 $48.50 $48.66 $47.83 662,539
2021-08-18 $49.24 $50.17 $49.07 $49.20 $48.36 269,730
2021-08-17 $49.69 $49.97 $49.11 $49.49 $48.64 285,543
2021-08-16 $49.51 $50.35 $49.10 $50.27 $49.19 378,450
2021-08-13 $50.40 $50.40 $49.82 $50.00 $48.93 213,426
2021-08-12 $50.16 $50.29 $49.38 $50.15 $49.07 215,217
2021-08-11 $49.09 $49.85 $48.61 $49.83 $48.76 338,999
2021-08-10 $48.47 $49.85 $48.33 $49.28 $48.22 307,166
2021-08-09 $48.36 $48.76 $48.13 $48.47 $47.43 429,202
2021-08-06 $49.15 $51.09 $48.50 $48.74 $47.69 354,847
2021-08-05 $48.00 $48.59 $47.81 $48.31 $47.27 240,580
2021-08-04 $47.32 $48.22 $47.24 $47.57 $46.55 232,333
2021-08-03 $48.42 $48.42 $47.16 $48.00 $46.97 332,645
2021-08-02 $47.81 $49.28 $47.81 $48.03 $47.00 485,143
2021-07-30 $47.69 $48.65 $47.67 $47.81 $46.78 421,929
2021-07-29 $47.00 $48.38 $46.88 $48.08 $47.05 518,338
2021-07-28 $46.86 $47.12 $45.80 $46.73 $45.73 443,209
2021-07-27 $46.78 $47.05 $46.40 $46.65 $45.65 273,772
2021-07-26 $46.46 $47.64 $46.46 $47.21 $46.20 442,178
2021-07-23 $46.54 $47.00 $46.04 $46.34 $45.35 373,255
2021-07-22 $46.73 $47.24 $45.76 $46.14 $45.15 339,840
2021-07-21 $47.06 $47.89 $46.97 $46.98 $45.97 402,725
2021-07-20 $45.02 $47.36 $45.02 $46.34 $45.35 600,920
2021-07-19 $45.00 $45.61 $44.63 $44.98 $44.01 360,865
2021-07-16 $47.51 $47.51 $46.17 $46.26 $45.27 197,882
2021-07-15 $46.15 $47.45 $45.78 $47.10 $46.09 215,738
2021-07-14 $47.32 $47.70 $46.53 $46.70 $45.70 304,609
2021-07-13 $47.88 $48.06 $46.99 $47.25 $46.24 416,535
2021-07-12 $46.64 $48.20 $46.45 $48.17 $47.14 498,879
2021-07-09 $46.30 $47.28 $46.30 $47.08 $46.07 308,537
2021-07-08 $45.83 $46.11 $44.96 $45.37 $44.40 519,607
2021-07-07 $46.16 $47.00 $46.16 $46.43 $45.43 571,507
2021-07-06 $47.47 $47.47 $46.04 $46.61 $45.61 508,828
2021-07-02 $47.93 $48.05 $47.52 $47.72 $46.70 255,559
2021-07-01 $47.88 $48.27 $47.55 $47.94 $46.91 361,515
2021-06-30 $46.91 $47.69 $46.66 $47.48 $46.46 336,927
2021-06-29 $47.31 $47.90 $46.95 $47.07 $46.06 258,859
2021-06-28 $48.18 $48.18 $46.98 $47.06 $46.05 373,161
2021-06-25 $47.46 $48.50 $47.26 $48.36 $47.32 1,148,869
2021-06-24 $46.70 $47.50 $46.34 $47.29 $46.28 317,425
2021-06-23 $46.01 $47.00 $46.01 $46.49 $45.49 335,984
2021-06-22 $46.50 $46.56 $45.88 $46.10 $45.11 493,169
2021-06-21 $45.50 $46.38 $45.43 $46.38 $45.38 719,655
2021-06-18 $44.81 $45.76 $44.34 $45.07 $44.10 848,355
2021-06-17 $47.68 $47.68 $45.32 $45.49 $44.51 649,263
2021-06-16 $46.90 $47.68 $46.45 $47.37 $46.35 577,513
2021-06-15 $46.15 $47.65 $45.97 $47.12 $46.11 596,792
2021-06-14 $47.25 $47.44 $46.07 $46.17 $45.18 759,009
2021-06-11 $46.96 $47.52 $46.82 $47.22 $46.21 343,943
2021-06-10 $48.50 $48.51 $46.83 $46.83 $45.83 432,221
2021-06-09 $48.28 $48.33 $47.80 $48.01 $46.98 597,332
2021-06-08 $46.99 $48.44 $46.66 $48.30 $47.26 567,920
2021-06-07 $47.37 $47.54 $47.03 $47.04 $46.03 493,680
2021-06-04 $47.31 $47.59 $46.84 $47.34 $46.32 440,744
2021-06-03 $47.90 $48.19 $47.19 $47.40 $46.38 486,408
2021-06-02 $48.67 $48.67 $47.95 $48.10 $47.07 361,267
2021-06-01 $48.02 $48.51 $47.86 $48.31 $47.27 437,538
2021-05-28 $47.50 $47.67 $46.87 $47.63 $46.61 293,034
2021-05-27 $46.87 $47.58 $46.87 $47.38 $46.36 429,607
2021-05-26 $45.87 $46.79 $45.75 $46.54 $45.54 368,743
2021-05-25 $46.75 $47.45 $45.77 $45.80 $44.82 377,955
2021-05-24 $46.92 $46.92 $46.28 $46.62 $45.62 402,892
2021-05-21 $46.94 $47.68 $46.60 $46.80 $45.80 362,682
2021-05-20 $46.38 $47.23 $45.87 $46.76 $45.76 444,889
2021-05-19 $45.87 $46.77 $45.38 $46.60 $45.60 624,725
2021-05-18 $46.88 $47.08 $46.54 $46.58 $45.58 360,390
2021-05-17 $47.06 $47.62 $46.63 $47.06 $45.83 528,765
2021-05-14 $46.59 $47.32 $46.48 $47.25 $46.02 367,139
2021-05-13 $45.34 $46.95 $45.34 $46.38 $45.17 674,106
2021-05-12 $46.68 $47.00 $45.29 $45.35 $44.17 608,781
2021-05-11 $47.26 $47.50 $46.26 $46.60 $45.39 777,815
2021-05-10 $48.78 $49.38 $47.63 $47.64 $46.40 640,824
2021-05-07 $49.95 $50.85 $47.91 $48.60 $47.33 895,537
2021-05-06 $51.50 $52.28 $50.34 $51.09 $49.76 513,769
2021-05-05 $51.68 $51.68 $50.21 $51.34 $50.00 357,900
2021-05-04 $50.98 $51.84 $50.58 $51.74 $50.39 501,920
2021-05-03 $51.18 $51.41 $49.94 $51.02 $49.69 703,885
2021-04-30 $51.22 $51.47 $50.69 $50.85 $49.52 740,985
2021-04-29 $50.00 $51.58 $50.00 $51.46 $50.12 721,285
2021-04-28 $49.12 $49.99 $48.63 $49.90 $48.60 919,165
2021-04-27 $48.80 $49.19 $48.56 $48.97 $47.69 428,721
2021-04-26 $48.07 $49.12 $47.94 $48.53 $47.27 606,657
2021-04-23 $46.30 $48.03 $46.21 $47.80 $46.55 643,418
2021-04-22 $45.71 $46.29 $45.28 $46.23 $45.03 460,325
2021-04-21 $44.62 $46.00 $44.51 $45.92 $44.72 391,456
2021-04-20 $45.51 $45.70 $44.46 $44.62 $43.46 522,236
2021-04-19 $45.60 $46.05 $45.26 $45.80 $44.61 403,611
2021-04-16 $45.54 $46.02 $45.29 $45.65 $44.46 321,109
2021-04-15 $45.23 $45.43 $44.79 $45.28 $44.10 275,791
2021-04-14 $44.29 $45.37 $44.29 $45.13 $43.95 307,455
2021-04-13 $44.18 $44.44 $43.75 $44.17 $43.02 482,804
2021-04-12 $44.09 $44.55 $43.89 $44.30 $43.15 309,938
2021-04-09 $43.84 $44.37 $43.66 $44.09 $42.94 507,392
2021-04-08 $43.15 $43.99 $42.97 $43.56 $42.42 417,242
2021-04-07 $43.68 $44.00 $43.23 $43.53 $42.40 337,737
2021-04-06 $43.37 $44.10 $43.30 $43.45 $42.32 430,783
2021-04-05 $43.02 $43.64 $42.87 $43.44 $42.31 1,038,894
2021-04-01 $42.26 $42.69 $42.08 $42.56 $41.45 477,225
2021-03-31 $41.86 $43.03 $41.85 $42.28 $41.18 911,094
2021-03-30 $41.79 $42.55 $41.68 $42.21 $41.11 549,856
2021-03-29 $42.28 $43.10 $41.10 $41.43 $40.35 770,662
2021-03-26 $43.39 $43.48 $42.16 $42.59 $41.48 1,464,280
2021-03-25 $41.81 $43.14 $41.28 $42.88 $41.76 1,047,998
2021-03-24 $43.10 $43.88 $41.98 $41.98 $40.89 568,574
2021-03-23 $43.20 $43.74 $42.49 $42.78 $41.67 438,336
2021-03-22 $44.14 $44.16 $42.97 $43.52 $42.39 379,930
2021-03-19 $43.12 $44.35 $42.37 $44.23 $43.08 1,565,769
2021-03-18 $44.43 $45.06 $43.50 $43.68 $42.54 670,201
2021-03-17 $43.99 $44.33 $43.55 $43.78 $42.64 690,860
2021-03-16 $44.30 $44.73 $43.60 $43.69 $42.55 538,831
2021-03-15 $44.08 $44.61 $43.61 $44.38 $43.22 536,926
2021-03-12 $44.59 $45.09 $43.71 $44.19 $43.04 582,087
2021-03-11 $44.20 $44.42 $43.79 $43.80 $42.66 603,259
2021-03-10 $43.68 $44.96 $43.58 $44.61 $43.45 781,988
2021-03-09 $43.59 $44.13 $42.49 $43.49 $42.36 705,422
2021-03-08 $43.75 $44.88 $43.57 $44.38 $43.01 998,625
2021-03-05 $43.71 $43.97 $42.60 $43.67 $42.32 517,353
2021-03-04 $43.15 $43.79 $42.28 $43.19 $41.85 611,806
2021-03-03 $43.35 $44.31 $42.94 $43.18 $41.84 885,445
2021-03-02 $44.78 $45.15 $42.90 $43.03 $41.70 939,608
2021-03-01 $44.99 $45.72 $44.70 $45.32 $43.92 349,284
2021-02-26 $43.70 $45.49 $43.13 $44.22 $42.85 574,473
2021-02-25 $44.59 $44.75 $43.10 $43.82 $42.46 498,880
2021-02-24 $43.50 $44.97 $43.30 $44.01 $42.65 724,019
2021-02-23 $39.90 $43.58 $39.25 $43.50 $42.15 1,011,633
2021-02-22 $39.43 $39.91 $39.05 $39.61 $38.38 427,971
2021-02-19 $39.77 $39.96 $39.47 $39.50 $38.28 302,334
2021-02-18 $39.48 $39.84 $39.30 $39.47 $38.25 405,751
2021-02-17 $38.89 $39.79 $38.77 $39.73 $38.50 439,611
2021-02-16 $39.60 $40.05 $39.00 $39.07 $37.86 535,964
2021-02-12 $38.40 $39.73 $38.00 $39.43 $38.21 344,697
2021-02-11 $37.81 $38.58 $37.73 $38.31 $37.12 447,397
2021-02-10 $37.96 $38.29 $37.60 $37.72 $36.55 661,783
2021-02-09 $37.82 $38.10 $37.27 $37.84 $36.67 403,882
2021-02-08 $37.82 $38.14 $37.60 $37.80 $36.63 441,420
2021-02-05 $37.79 $38.06 $37.26 $37.63 $36.46 320,202
2021-02-04 $36.73 $37.73 $36.49 $37.28 $36.13 398,059
2021-02-03 $36.13 $36.69 $36.01 $36.47 $35.34 430,816
2021-02-02 $36.48 $36.77 $35.69 $36.34 $35.21 308,975
2021-02-01 $36.02 $36.24 $35.55 $36.01 $34.90 402,909
2021-01-29 $37.26 $37.71 $35.61 $35.75 $34.64 948,805
2021-01-28 $37.50 $37.96 $37.10 $37.40 $36.24 658,850
2021-01-27 $36.55 $37.70 $36.29 $37.26 $36.11 712,484
2021-01-26 $37.53 $37.59 $36.91 $37.14 $35.99 691,673
2021-01-25 $35.79 $37.07 $35.31 $37.00 $35.85 597,537
2021-01-22 $35.75 $36.35 $35.60 $36.27 $35.15 521,209
2021-01-21 $38.67 $38.79 $36.24 $36.45 $35.32 1,345,702
2021-01-20 $38.57 $38.99 $38.27 $38.56 $37.37 407,423
2021-01-19 $38.80 $38.88 $38.07 $38.52 $37.33 689,315
2021-01-15 $38.63 $39.16 $38.35 $38.49 $37.30 707,109
2021-01-14 $38.40 $39.45 $38.21 $39.20 $37.99 778,860
2021-01-13 $38.36 $38.95 $37.92 $38.05 $36.87 730,756
2021-01-12 $37.77 $38.73 $37.77 $38.36 $37.17 865,193
2021-01-11 $35.94 $37.63 $35.84 $37.41 $36.25 1,499,476
2021-01-08 $36.00 $36.54 $35.23 $36.50 $35.37 592,965
2021-01-07 $35.00 $36.07 $34.70 $35.96 $34.85 718,546
2021-01-06 $32.00 $34.95 $32.00 $34.68 $33.61 931,555
2021-01-05 $30.87 $31.48 $30.76 $31.21 $30.24 503,356
2021-01-04 $31.79 $31.98 $30.48 $30.73 $29.78 584,060
2020-12-31 $30.78 $31.74 $30.42 $31.49 $30.52 543,116
2020-12-30 $30.79 $31.23 $30.77 $30.98 $30.02 325,747
2020-12-29 $31.75 $31.75 $30.81 $30.86 $29.90 473,556
2020-12-28 $31.67 $32.43 $31.60 $31.64 $30.66 631,704
2020-12-24 $31.51 $31.75 $30.85 $31.73 $30.75 262,190
2020-12-23 $30.77 $31.96 $30.77 $31.51 $30.53 543,656
2020-12-22 $30.43 $30.78 $30.09 $30.39 $29.45 726,836
2020-12-21 $30.47 $30.65 $29.81 $30.43 $29.49 694,782
2020-12-18 $30.99 $31.41 $30.16 $30.59 $29.64 1,206,427
2020-12-17 $31.78 $31.95 $31.01 $31.22 $30.25 824,341
2020-12-16 $32.10 $32.30 $31.65 $31.78 $30.80 593,311
2020-12-15 $31.33 $32.18 $31.33 $32.04 $31.05 648,145
2020-12-14 $32.09 $32.24 $30.89 $30.93 $29.97 611,206
2020-12-11 $31.74 $32.15 $31.20 $31.55 $30.57 362,290
2020-12-10 $31.59 $32.39 $31.45 $32.33 $31.33 554,163
2020-12-09 $30.42 $32.13 $30.40 $31.93 $30.94 1,457,805
2020-12-08 $29.75 $30.37 $29.73 $30.03 $29.10 822,556
2020-12-07 $30.70 $30.70 $29.86 $30.15 $29.22 602,383
2020-12-04 $31.09 $31.41 $30.72 $30.98 $30.02 673,738
2020-12-03 $30.76 $31.08 $30.49 $30.66 $29.71 413,950
2020-12-02 $30.90 $31.34 $30.69 $30.88 $29.92 557,364
2020-12-01 $31.05 $31.56 $30.78 $31.01 $30.05 535,548
2020-11-30 $31.47 $31.83 $30.01 $30.13 $29.20 633,259
2020-11-27 $32.21 $32.51 $31.54 $31.74 $30.76 241,140
2020-11-25 $33.11 $33.19 $32.05 $32.35 $31.35 324,651
2020-11-24 $33.10 $33.60 $32.83 $33.34 $32.31 546,567
2020-11-23 $32.09 $32.55 $32.06 $32.39 $31.39 466,052
2020-11-20 $31.24 $31.86 $31.06 $31.63 $30.65 516,299
2020-11-19 $31.29 $31.60 $30.64 $31.46 $30.49 701,276
2020-11-18 $31.68 $32.83 $31.54 $31.57 $30.59 1,053,587
2020-11-17 $31.62 $31.77 $30.69 $31.54 $30.56 886,429
2020-11-16 $31.58 $32.45 $31.34 $32.28 $31.08 1,022,531
2020-11-13 $29.25 $30.94 $29.25 $30.76 $29.62 574,007
2020-11-12 $29.61 $29.70 $28.51 $28.89 $27.82 1,242,290
2020-11-11 $30.87 $30.91 $29.55 $30.00 $28.89 599,181
2020-11-10 $30.73 $31.19 $30.51 $30.67 $29.53 756,043
2020-11-09 $28.60 $31.30 $28.60 $30.50 $29.37 2,215,926
2020-11-06 $26.96 $27.75 $25.93 $26.54 $25.56 1,080,977
2020-11-05 $26.46 $27.20 $26.38 $26.78 $25.79 920,911
2020-11-04 $27.54 $27.54 $26.24 $26.32 $25.34 940,719
2020-11-03 $27.36 $28.26 $27.15 $28.09 $27.05 706,395
2020-11-02 $26.00 $26.87 $25.79 $26.65 $25.66 677,748
2020-10-30 $25.66 $25.94 $25.25 $25.53 $24.58 799,232
2020-10-29 $24.19 $25.75 $24.02 $25.73 $24.78 1,189,260
2020-10-28 $24.78 $25.02 $24.24 $24.42 $23.51 729,344
2020-10-27 $27.53 $27.53 $25.41 $25.43 $24.49 883,484
2020-10-26 $27.95 $28.15 $27.55 $27.83 $26.80 979,544
2020-10-23 $28.20 $28.42 $27.79 $28.36 $27.31 574,687
2020-10-22 $26.83 $27.98 $26.81 $27.95 $26.91 1,203,660
2020-10-21 $26.59 $26.99 $26.47 $26.94 $25.94 524,420
2020-10-20 $26.54 $26.74 $26.03 $26.49 $25.51 1,220,403
2020-10-19 $26.97 $27.10 $26.17 $26.28 $25.31 927,966
2020-10-16 $27.26 $27.33 $26.67 $26.74 $25.75 1,105,415
2020-10-15 $26.48 $27.20 $26.45 $27.13 $26.12 1,362,587
2020-10-14 $27.74 $27.95 $26.99 $27.01 $26.01 1,088,254
2020-10-13 $28.28 $28.50 $27.66 $27.85 $26.82 1,173,125
2020-10-12 $27.89 $28.56 $27.64 $28.43 $27.38 1,322,423
2020-10-09 $28.45 $28.75 $27.82 $28.05 $27.01 1,935,297
2020-10-08 $29.20 $29.33 $27.99 $28.49 $27.43 1,815,490
2020-10-07 $28.29 $29.31 $28.04 $28.85 $27.78 3,335,849
2020-10-06 $27.83 $29.52 $27.35 $28.14 $27.10 18,541,823
2020-10-05 $25.53 $27.86 $25.53 $27.62 $26.60 3,400,931
2020-10-02 $24.13 $25.77 $23.99 $25.54 $24.59 4,947,658
2020-10-01 $21.63 $21.97 $21.40 $21.94 $21.13 869,671
2020-09-30 $20.75 $21.59 $20.75 $21.48 $20.68 1,118,225
2020-09-29 $20.79 $20.83 $20.20 $20.67 $19.90 1,194,857
2020-09-28 $20.57 $21.41 $20.53 $21.02 $20.24 972,947
2020-09-25 $19.48 $20.39 $19.48 $20.27 $19.52 1,024,008
2020-09-24 $19.92 $20.23 $19.11 $19.68 $18.95 985,076
2020-09-23 $19.41 $20.11 $19.19 $19.20 $18.49 764,269
2020-09-22 $19.19 $20.10 $19.19 $19.34 $18.62 1,344,272
2020-09-21 $18.80 $19.36 $18.45 $19.20 $18.49 931,764
2020-09-18 $19.74 $19.84 $19.02 $19.07 $18.36 1,368,111
2020-09-17 $19.31 $19.89 $18.92 $19.73 $19.00 777,236
2020-09-16 $19.50 $19.91 $19.03 $19.52 $18.80 1,168,575
2020-09-15 $20.15 $20.24 $19.24 $19.29 $18.57 1,267,620
2020-09-14 $20.77 $20.77 $19.92 $19.94 $19.20 701,428
2020-09-11 $20.42 $20.72 $20.29 $20.66 $19.89 608,297
2020-09-10 $20.71 $21.07 $20.35 $20.36 $19.61 1,171,378
2020-09-09 $21.04 $21.04 $20.24 $20.62 $19.86 731,468
2020-09-08 $21.46 $21.49 $20.56 $20.75 $19.98 700,949
2020-09-04 $21.39 $21.94 $21.15 $21.81 $21.00 407,357
2020-09-03 $21.61 $22.30 $20.95 $21.11 $20.33 494,391
2020-09-02 $21.38 $21.71 $21.22 $21.40 $20.61 509,482
2020-09-01 $21.41 $21.78 $21.31 $21.48 $20.68 363,524
2020-08-31 $21.91 $21.92 $21.43 $21.45 $20.65 584,252
2020-08-28 $22.45 $22.46 $21.92 $22.11 $21.29 390,693
2020-08-27 $21.30 $22.30 $21.30 $22.13 $21.31 592,466
2020-08-26 $22.00 $22.03 $21.39 $21.40 $20.61 861,138
2020-08-25 $22.71 $22.89 $21.88 $21.93 $21.12 1,127,693
2020-08-24 $21.78 $22.62 $21.65 $22.51 $21.68 1,143,121
2020-08-21 $22.54 $22.60 $21.71 $21.78 $20.97 591,395
2020-08-20 $22.86 $22.97 $22.52 $22.64 $21.80 427,363
2020-08-19 $23.08 $23.68 $23.02 $23.22 $22.36 441,815
2020-08-18 $23.41 $23.56 $23.01 $23.05 $22.20 721,125
2020-08-17 $23.73 $23.88 $23.17 $23.66 $22.59 719,024
2020-08-14 $23.46 $24.24 $23.23 $23.87 $22.79 526,390
2020-08-13 $24.00 $24.15 $23.44 $23.69 $22.62 930,502
2020-08-12 $24.57 $24.61 $23.78 $24.18 $23.08 730,729
2020-08-11 $24.57 $25.26 $24.13 $24.16 $23.06 921,473
2020-08-10 $23.14 $24.37 $23.14 $24.20 $23.10 750,287
2020-08-07 $22.10 $23.25 $21.57 $23.13 $22.08 1,524,482
2020-08-06 $22.01 $22.37 $21.92 $21.97 $20.97 658,015
2020-08-05 $21.80 $22.51 $21.78 $22.16 $21.16 895,408
2020-08-04 $22.17 $22.33 $21.66 $21.70 $20.72 800,148
2020-08-03 $21.90 $22.36 $21.81 $22.20 $21.19 893,584
2020-07-31 $22.20 $22.22 $21.60 $21.83 $20.84 1,257,082
2020-07-30 $22.20 $22.40 $21.93 $22.17 $21.16 447,431
2020-07-29 $22.26 $22.73 $21.81 $22.65 $21.62 734,640
2020-07-28 $22.25 $22.73 $22.23 $22.36 $21.35 323,306
2020-07-27 $23.55 $23.55 $22.28 $22.41 $21.39 584,072
2020-07-24 $23.25 $23.65 $23.22 $23.49 $22.42 638,772
2020-07-23 $23.32 $23.50 $23.03 $23.28 $22.22 468,978
2020-07-22 $22.55 $23.76 $22.55 $23.30 $22.24 463,771
2020-07-21 $22.60 $23.05 $22.50 $22.77 $21.74 532,703
2020-07-20 $23.00 $23.18 $22.41 $22.55 $21.53 509,233
2020-07-17 $24.12 $24.24 $23.04 $23.13 $22.08 790,374
2020-07-16 $23.87 $24.52 $23.62 $24.21 $23.11 361,836
2020-07-15 $23.91 $24.30 $23.55 $24.04 $22.95 638,508
2020-07-14 $23.10 $23.44 $22.74 $23.17 $22.12 339,402
2020-07-13 $23.34 $23.71 $22.39 $23.10 $22.05 536,577
2020-07-10 $21.97 $23.16 $21.86 $23.04 $22.00 512,769
2020-07-09 $22.66 $22.75 $21.51 $21.95 $20.95 827,206
2020-07-08 $22.50 $23.40 $22.41 $22.81 $21.78 633,329
2020-07-07 $23.90 $24.19 $22.56 $22.57 $21.55 676,158
2020-07-06 $24.57 $25.07 $23.75 $24.12 $23.03 1,224,347
2020-07-02 $24.44 $25.11 $23.90 $23.95 $22.86 697,051
2020-07-01 $24.41 $24.80 $23.69 $23.74 $22.66 619,409
2020-06-30 $24.35 $24.64 $23.81 $24.41 $23.30 650,767
2020-06-29 $23.73 $24.62 $23.44 $24.49 $23.38 562,459
2020-06-26 $24.09 $24.33 $23.21 $23.45 $22.39 1,430,911
2020-06-25 $23.62 $24.60 $23.35 $24.49 $23.38 549,607
2020-06-24 $25.38 $25.38 $23.88 $23.90 $22.82 920,699
2020-06-23 $25.95 $26.27 $25.50 $25.72 $24.55 635,278
2020-06-22 $24.78 $25.68 $24.36 $25.28 $24.13 1,042,924
2020-06-19 $26.09 $26.09 $24.68 $24.87 $23.74 1,466,863
2020-06-18 $26.26 $26.60 $25.41 $25.58 $24.42 1,170,356
2020-06-17 $27.21 $27.57 $26.38 $26.45 $25.25 874,398
2020-06-16 $28.53 $28.70 $27.09 $27.22 $25.99 740,283
2020-06-15 $26.00 $27.51 $25.68 $27.25 $26.01 760,867
2020-06-12 $27.40 $27.57 $25.98 $26.98 $25.76 917,765
2020-06-11 $26.88 $27.46 $25.98 $26.07 $24.89 926,588
2020-06-10 $29.73 $29.73 $28.32 $28.47 $27.18 750,654
2020-06-09 $31.11 $31.24 $29.55 $30.04 $28.68 737,679
2020-06-08 $29.93 $31.91 $29.84 $31.87 $30.42 1,173,938
2020-06-05 $29.79 $30.35 $29.11 $29.22 $27.89 1,120,282
2020-06-04 $27.99 $27.99 $27.34 $27.74 $26.48 1,340,298
2020-06-03 $27.68 $28.56 $27.65 $28.16 $26.88 476,810
2020-06-02 $27.04 $27.49 $26.88 $27.06 $25.83 687,688
2020-06-01 $25.99 $26.86 $25.76 $26.72 $25.51 658,274
2020-05-29 $27.24 $27.24 $25.72 $25.93 $24.75 1,036,760
2020-05-28 $29.15 $29.18 $27.44 $27.49 $26.24 572,392
2020-05-27 $28.74 $29.57 $28.33 $28.78 $27.47 716,324
2020-05-26 $27.69 $28.57 $26.88 $27.42 $26.18 1,171,403
2020-05-22 $26.47 $26.69 $25.96 $26.27 $25.08 954,306
2020-05-21 $25.86 $26.50 $25.81 $26.29 $25.10 1,646,570
2020-05-20 $25.77 $26.42 $25.77 $26.05 $24.87 575,399
2020-05-19 $25.40 $26.33 $24.83 $25.49 $24.33 792,869
2020-05-18 $25.49 $26.45 $25.47 $25.78 $24.42 896,521
2020-05-15 $24.79 $25.28 $24.28 $24.63 $23.33 701,099
2020-05-14 $23.32 $25.27 $22.54 $25.09 $23.77 1,212,073
2020-05-13 $25.50 $25.68 $23.67 $23.85 $22.59 1,228,390
2020-05-12 $27.76 $27.78 $25.73 $25.79 $24.43 1,052,689
2020-05-11 $28.50 $29.01 $27.82 $27.82 $26.35 728,630
2020-05-08 $29.20 $29.20 $26.48 $28.67 $27.16 1,134,581
2020-05-07 $28.40 $29.72 $28.40 $29.44 $27.89 604,234
2020-05-06 $28.96 $29.03 $28.00 $28.12 $26.64 554,785
2020-05-05 $29.22 $30.19 $28.72 $28.80 $27.28 635,401
2020-05-04 $28.54 $28.84 $27.73 $28.80 $27.28 567,658
2020-05-01 $29.00 $29.16 $28.53 $28.91 $27.38 491,178
2020-04-30 $30.30 $30.71 $29.26 $29.73 $28.16 907,459
2020-04-29 $31.47 $31.68 $30.66 $30.96 $29.33 1,061,649
2020-04-28 $30.99 $31.93 $30.31 $30.49 $28.88 782,536
2020-04-27 $28.70 $30.02 $28.70 $29.80 $28.23 655,603
2020-04-24 $27.86 $28.88 $27.40 $28.47 $26.97 554,347
2020-04-23 $26.65 $27.88 $26.36 $27.55 $26.10 1,014,307
2020-04-22 $28.05 $28.70 $26.36 $26.42 $25.03 1,219,548
2020-04-21 $28.19 $29.12 $27.32 $27.44 $25.99 886,796
2020-04-20 $29.86 $30.11 $29.01 $29.41 $27.86 1,034,364
2020-04-17 $30.25 $31.18 $29.62 $30.61 $28.99 1,083,485
2020-04-16 $28.05 $29.10 $27.08 $28.82 $27.30 1,472,095
2020-04-15 $29.58 $30.07 $27.88 $28.00 $26.52 1,447,538
2020-04-14 $31.25 $31.64 $30.79 $31.27 $29.62 1,340,305
2020-04-13 $32.34 $32.59 $30.24 $30.44 $28.83 911,608
2020-04-09 $31.59 $33.92 $31.30 $32.49 $30.78 1,293,731
2020-04-08 $26.93 $30.66 $26.93 $30.45 $28.84 1,189,023
2020-04-07 $26.13 $28.10 $25.51 $26.61 $25.21 1,475,002
2020-04-06 $23.03 $24.75 $22.94 $23.99 $22.72 929,745
2020-04-03 $23.87 $23.98 $21.30 $21.76 $20.61 1,759,017
2020-04-02 $24.04 $24.88 $23.18 $23.85 $22.59 1,567,031
2020-04-01 $24.49 $25.64 $23.70 $23.93 $22.67 850,171
2020-03-31 $28.43 $28.79 $25.54 $25.79 $24.43 876,843
2020-03-30 $25.51 $29.05 $24.09 $28.64 $27.13 1,091,494
2020-03-27 $27.75 $27.91 $25.62 $25.74 $24.38 964,911
2020-03-26 $26.65 $29.52 $25.94 $29.08 $27.55 1,101,199
2020-03-25 $23.94 $27.55 $23.22 $26.01 $24.64 1,637,736
2020-03-24 $20.60 $23.71 $19.98 $23.67 $22.42 1,971,201
2020-03-23 $20.26 $20.45 $18.01 $19.35 $18.33 1,820,974
2020-03-20 $20.73 $22.31 $19.87 $20.48 $19.40 2,286,264
2020-03-19 $20.58 $21.15 $17.42 $20.38 $19.30 2,625,936
2020-03-18 $26.95 $26.95 $13.64 $21.00 $19.89 2,995,257
2020-03-17 $30.52 $30.80 $28.51 $28.72 $27.20 1,418,498
2020-03-16 $31.00 $31.17 $30.00 $30.05 $28.46 1,600,802
2020-03-13 $34.11 $34.60 $32.61 $34.56 $32.74 1,388,881
2020-03-12 $34.37 $35.27 $32.20 $32.22 $30.52 1,462,630
2020-03-11 $37.49 $37.75 $35.81 $36.25 $34.34 914,343
2020-03-10 $37.78 $38.55 $36.82 $38.36 $36.34 724,541
2020-03-09 $38.96 $39.76 $37.07 $37.07 $34.93 1,221,115
2020-03-06 $40.86 $41.99 $40.70 $41.55 $39.15 758,912
2020-03-05 $42.11 $42.61 $41.76 $42.07 $39.64 779,279
2020-03-04 $42.50 $43.01 $42.11 $42.69 $40.23 953,759
2020-03-03 $42.41 $42.85 $41.46 $41.83 $39.42 669,291
2020-03-02 $40.72 $42.61 $40.65 $42.53 $40.08 1,157,167
2020-02-28 $41.05 $42.13 $40.18 $40.81 $38.46 1,604,245
2020-02-27 $42.46 $43.19 $41.53 $41.68 $39.28 666,581
2020-02-26 $43.87 $44.50 $42.98 $43.09 $40.60 410,788
2020-02-25 $45.39 $45.39 $43.65 $43.65 $41.13 591,542
2020-02-24 $45.55 $45.70 $45.19 $45.34 $42.72 824,042
2020-02-21 $46.13 $46.44 $45.90 $46.30 $43.63 293,409
2020-02-20 $46.09 $46.29 $45.66 $46.26 $43.59 483,370
2020-02-19 $46.62 $46.64 $46.11 $46.12 $43.46 436,968
2020-02-18 $46.65 $47.01 $46.21 $46.57 $43.88 402,338
2020-02-14 $47.18 $47.28 $46.51 $46.73 $44.03 387,737
2020-02-13 $46.95 $47.30 $46.94 $47.24 $44.51 376,942
2020-02-12 $47.88 $47.97 $46.98 $47.07 $44.35 386,187
2020-02-11 $47.28 $47.78 $47.24 $47.65 $44.90 419,096
2020-02-10 $46.77 $47.21 $46.60 $47.16 $44.44 353,329
2020-02-07 $46.76 $47.13 $46.64 $46.86 $44.16 239,392
2020-02-06 $47.48 $47.71 $46.86 $46.86 $44.16 374,291
2020-02-05 $46.72 $48.67 $46.43 $47.33 $44.60 592,647
2020-02-04 $46.88 $47.04 $46.30 $46.32 $43.65 314,486
2020-02-03 $46.05 $46.72 $46.05 $46.48 $43.80 450,836
2020-01-31 $46.69 $46.92 $45.82 $45.84 $43.20 365,057
2020-01-30 $46.39 $47.04 $46.37 $46.96 $44.25 242,916
2020-01-29 $47.06 $47.16 $46.68 $46.85 $44.15 197,455
2020-01-28 $47.15 $47.32 $46.90 $46.91 $44.20 268,565
2020-01-27 $46.98 $47.38 $46.88 $46.90 $44.19 350,547
2020-01-24 $48.24 $48.26 $47.47 $47.67 $44.92 277,082
2020-01-23 $48.05 $48.29 $47.35 $48.22 $45.44 327,242
2020-01-22 $48.53 $48.75 $48.15 $48.27 $45.49 473,502
2020-01-21 $49.06 $49.21 $48.49 $48.53 $45.73 388,731
2020-01-17 $48.96 $49.34 $48.81 $49.27 $46.43 329,608
2020-01-16 $48.26 $48.98 $48.26 $48.80 $45.98 501,482
2020-01-15 $47.77 $48.23 $47.72 $47.85 $45.09 501,631
2020-01-14 $47.93 $48.27 $47.75 $47.94 $45.17 777,615
2020-01-13 $48.04 $48.19 $47.79 $48.02 $45.25 625,412
2020-01-10 $48.59 $48.74 $47.91 $48.00 $45.23 418,726
2020-01-09 $48.44 $48.78 $48.33 $48.56 $45.76 305,668
2020-01-08 $48.60 $48.94 $48.33 $48.35 $45.56 336,796
2020-01-07 $49.14 $49.30 $48.59 $48.59 $45.79 311,451
2020-01-06 $48.87 $49.29 $48.81 $49.29 $46.45 478,132
2020-01-03 $48.61 $49.33 $48.60 $49.17 $46.33 305,799
2020-01-02 $49.26 $49.47 $48.82 $49.08 $46.25 361,879
2019-12-31 $49.17 $49.44 $48.98 $49.02 $46.19 296,134
2019-12-30 $49.04 $49.32 $49.01 $49.15 $46.31 296,689
2019-12-27 $49.29 $49.45 $48.99 $48.99 $46.16 416,492
2019-12-26 $49.15 $49.63 $49.13 $49.21 $46.37 481,778
2019-12-24 $48.94 $49.34 $48.94 $49.17 $46.33 317,206
2019-12-23 $49.49 $49.55 $48.83 $48.87 $46.05 629,846
2019-12-20 $49.56 $50.18 $49.38 $49.47 $46.62 1,414,563
2019-12-19 $49.56 $49.61 $49.29 $49.37 $46.52 665,601
2019-12-18 $50.34 $50.38 $49.70 $49.72 $46.85 825,326
2019-12-17 $50.44 $50.77 $50.29 $50.29 $47.39 696,009
2019-12-16 $50.28 $50.76 $50.28 $50.51 $47.60 624,621
2019-12-13 $50.17 $50.47 $50.00 $50.18 $47.28 364,908
2019-12-12 $49.47 $50.44 $49.42 $50.31 $47.41 518,493
2019-12-11 $49.39 $49.65 $49.33 $49.52 $46.66 497,484
2019-12-10 $49.21 $49.68 $49.21 $49.55 $46.69 398,375
2019-12-09 $49.28 $49.70 $49.28 $49.38 $46.53 295,607
2019-12-06 $49.75 $49.82 $49.44 $49.47 $46.62 450,085
2019-12-05 $49.33 $49.60 $49.22 $49.37 $46.52 369,772
2019-12-04 $49.21 $49.49 $49.19 $49.28 $46.44 454,971
2019-12-03 $48.92 $49.30 $48.67 $49.19 $46.35 478,657
2019-12-02 $49.64 $49.74 $49.21 $49.25 $46.41 495,188
2019-11-29 $49.84 $49.87 $49.62 $49.65 $46.79 176,275
2019-11-27 $49.85 $49.85 $49.58 $49.83 $46.96 299,026
2019-11-26 $49.27 $49.75 $49.19 $49.72 $46.85 461,898
2019-11-25 $48.82 $49.38 $48.74 $49.22 $46.38 826,697
2019-11-22 $48.69 $48.82 $48.25 $48.68 $45.87 373,920
2019-11-21 $48.82 $48.85 $48.45 $48.64 $45.83 545,520
2019-11-20 $48.66 $48.89 $48.42 $48.69 $45.88 563,735
2019-11-19 $48.73 $48.95 $48.54 $48.79 $45.98 678,911
2019-11-18 $48.13 $48.76 $48.06 $48.69 $45.71 894,705
2019-11-15 $48.43 $48.59 $48.27 $48.31 $45.36 524,478
2019-11-14 $48.23 $48.43 $48.11 $48.36 $45.40 528,229
2019-11-13 $48.06 $48.45 $47.88 $48.31 $45.36 416,332
2019-11-12 $47.74 $48.49 $47.57 $48.30 $45.35 688,164
2019-11-11 $48.01 $48.01 $46.91 $47.57 $44.66 818,413
2019-11-08 $48.82 $49.86 $47.92 $48.23 $45.28 899,504
2019-11-07 $48.46 $48.64 $48.21 $48.60 $45.63 845,779
2019-11-06 $47.65 $48.55 $47.65 $48.37 $45.41 621,604
2019-11-05 $47.56 $47.92 $47.50 $47.71 $44.79 739,263
2019-11-04 $47.48 $47.75 $47.24 $47.34 $44.44 439,205
2019-11-01 $47.07 $47.54 $46.96 $47.27 $44.38 413,236
2019-10-31 $47.23 $47.33 $46.57 $46.92 $44.05 355,265
2019-10-30 $47.15 $47.48 $46.85 $47.40 $44.50 649,484
2019-10-29 $46.63 $47.24 $46.63 $47.09 $44.21 321,182
2019-10-28 $46.90 $47.09 $46.60 $46.72 $43.86 596,694
2019-10-25 $46.81 $46.91 $46.36 $46.64 $43.79 472,398
2019-10-24 $46.64 $46.97 $46.58 $46.92 $44.05 433,945
2019-10-23 $46.57 $46.95 $46.30 $46.50 $43.66 500,628
2019-10-22 $46.87 $47.07 $46.52 $46.66 $43.81 508,715
2019-10-21 $47.00 $47.34 $46.91 $46.93 $44.06 379,483
2019-10-18 $46.68 $46.99 $46.63 $46.83 $43.97 471,896
2019-10-17 $46.54 $46.78 $46.28 $46.68 $43.83 679,412
2019-10-16 $46.08 $46.53 $46.06 $46.28 $43.45 672,884
2019-10-15 $45.59 $46.49 $45.59 $46.18 $43.36 406,159
2019-10-14 $45.40 $45.66 $45.17 $45.56 $42.77 365,735
2019-10-11 $45.33 $46.04 $45.33 $45.54 $42.75 523,603
2019-10-10 $44.84 $45.62 $44.84 $44.84 $42.10 555,650
2019-10-09 $44.36 $44.99 $44.29 $44.79 $42.05 453,410
2019-10-08 $43.68 $44.34 $43.61 $43.90 $41.22 824,076
2019-10-07 $43.95 $44.47 $43.95 $44.14 $41.44 870,555
2019-10-04 $43.58 $43.89 $43.44 $43.75 $41.07 702,812
2019-10-03 $43.11 $43.70 $43.03 $43.57 $40.91 480,644
2019-10-02 $43.72 $43.79 $42.96 $43.21 $40.57 572,151
2019-10-01 $44.60 $44.85 $43.94 $43.96 $41.27 321,313
2019-09-30 $44.99 $45.07 $44.42 $44.46 $41.74 405,145
2019-09-27 $45.33 $45.39 $44.57 $44.79 $42.05 294,117
2019-09-26 $44.96 $45.30 $44.83 $45.20 $42.44 327,570
2019-09-25 $45.37 $45.42 $45.02 $45.05 $42.29 363,307
2019-09-24 $45.63 $45.86 $45.23 $45.30 $42.53 844,580
2019-09-23 $45.25 $45.96 $45.25 $45.57 $42.78 513,926
2019-09-20 $45.42 $45.99 $45.39 $45.47 $42.69 1,119,213
2019-09-19 $45.20 $45.56 $45.20 $45.39 $42.61 470,883
2019-09-18 $45.31 $45.54 $45.08 $45.30 $42.53 487,388
2019-09-17 $45.04 $45.57 $44.91 $45.55 $42.76 334,922
2019-09-16 $45.05 $45.20 $44.79 $45.07 $42.31 431,748
2019-09-13 $45.38 $45.59 $45.19 $45.25 $42.48 533,724
2019-09-12 $45.00 $45.42 $44.82 $45.31 $42.54 694,468
2019-09-11 $45.00 $45.36 $44.73 $44.97 $42.22 615,515
2019-09-10 $44.80 $45.00 $44.16 $44.99 $42.24 565,533
2019-09-09 $43.89 $44.91 $43.67 $44.80 $42.06 677,470
2019-09-06 $43.47 $43.93 $43.40 $43.59 $40.92 539,217
2019-09-05 $43.50 $43.71 $43.28 $43.51 $40.85 697,656
2019-09-04 $42.88 $43.24 $42.76 $43.11 $40.47 429,819
2019-09-03 $42.40 $42.87 $42.32 $42.51 $39.91 627,066
2019-08-30 $42.56 $42.62 $42.13 $42.55 $39.95 515,000
2019-08-29 $42.73 $42.89 $42.31 $42.32 $39.73 311,305
2019-08-28 $42.38 $42.74 $42.14 $42.35 $39.76 471,662
2019-08-27 $42.91 $42.91 $41.98 $42.32 $39.73 1,028,485
2019-08-26 $42.78 $42.90 $42.45 $42.65 $40.04 488,163
2019-08-23 $43.43 $43.87 $42.44 $42.57 $39.97 566,132
2019-08-22 $44.05 $44.08 $43.43 $43.61 $40.94 443,451
2019-08-21 $44.57 $44.64 $43.50 $43.98 $41.29 592,253
2019-08-20 $45.49 $45.49 $44.39 $44.40 $41.68 492,547
2019-08-19 $45.00 $45.82 $43.92 $45.73 $42.76 797,130
2019-08-16 $44.22 $44.84 $44.13 $44.44 $41.55 510,230
2019-08-15 $44.43 $44.50 $43.92 $43.97 $41.11 609,591
2019-08-14 $44.58 $44.66 $44.11 $44.21 $41.34 668,725
2019-08-13 $45.10 $45.70 $44.66 $45.13 $42.20 501,070
2019-08-12 $45.54 $45.96 $44.84 $45.20 $42.26 688,757
2019-08-09 $45.69 $46.04 $45.24 $45.87 $42.89 796,573
2019-08-08 $44.20 $46.00 $43.49 $45.67 $42.70 981,050
2019-08-07 $42.64 $42.84 $42.07 $42.71 $39.94 597,873
2019-08-06 $42.18 $43.04 $41.84 $42.96 $40.17 520,194
2019-08-05 $42.53 $42.55 $41.68 $41.91 $39.19 434,187
2019-08-02 $43.24 $43.24 $42.77 $42.99 $40.20 588,509
2019-08-01 $43.57 $44.21 $43.14 $43.30 $40.49 453,812
2019-07-31 $43.84 $44.25 $43.38 $43.69 $40.85 379,004
2019-07-30 $43.26 $43.80 $43.13 $43.72 $40.88 273,642
2019-07-29 $43.81 $44.20 $43.39 $43.51 $40.68 413,981
2019-07-26 $43.69 $43.89 $43.40 $43.83 $40.98 347,935
2019-07-25 $43.77 $44.12 $43.57 $43.67 $40.83 448,212
2019-07-24 $43.47 $44.06 $43.34 $43.94 $41.09 599,547
2019-07-23 $43.48 $43.90 $43.30 $43.60 $40.77 644,852
2019-07-22 $43.81 $44.02 $43.39 $43.45 $40.63 637,632
2019-07-19 $43.77 $44.02 $43.68 $43.68 $40.84 447,891
2019-07-18 $43.45 $43.79 $43.32 $43.75 $40.91 334,890
2019-07-17 $43.78 $43.95 $43.51 $43.61 $40.78 475,108
2019-07-16 $43.65 $44.08 $43.65 $43.91 $41.06 465,757
2019-07-15 $43.65 $43.84 $43.44 $43.65 $40.81 508,862
2019-07-12 $43.19 $43.73 $43.19 $43.64 $40.81 455,324
2019-07-11 $43.58 $43.58 $42.96 $43.05 $40.25 695,488
2019-07-10 $43.73 $44.00 $43.30 $43.32 $40.51 456,730
2019-07-09 $43.82 $44.06 $43.59 $43.75 $40.91 392,027
2019-07-08 $44.30 $44.30 $43.95 $44.05 $41.19 292,549
2019-07-05 $44.12 $44.36 $43.86 $44.36 $41.48 392,120
2019-07-03 $43.43 $44.23 $43.40 $44.14 $41.27 343,123
2019-07-02 $43.42 $43.88 $43.09 $43.28 $40.47 580,011
2019-07-01 $42.49 $43.54 $42.40 $43.48 $40.66 729,746
2019-06-28 $41.99 $42.34 $41.81 $42.08 $39.35 917,823
2019-06-27 $41.66 $41.83 $41.34 $41.77 $39.06 417,495
2019-06-26 $42.57 $42.69 $41.59 $41.66 $38.95 619,133
2019-06-25 $42.76 $42.94 $42.33 $42.36 $39.61 724,214
2019-06-24 $42.91 $43.18 $42.75 $42.77 $39.99 501,387
2019-06-21 $42.99 $43.38 $42.78 $42.83 $40.05 830,430
2019-06-20 $43.19 $43.19 $42.39 $43.06 $40.26 552,537
2019-06-19 $42.67 $43.26 $42.60 $43.06 $40.26 464,003
2019-06-18 $42.60 $42.84 $42.39 $42.66 $39.89 652,328
2019-06-17 $42.56 $42.99 $42.38 $42.60 $39.83 607,071
2019-06-14 $42.10 $42.92 $41.91 $42.72 $39.95 757,950
2019-06-13 $42.08 $42.35 $41.91 $42.14 $39.40 414,693
2019-06-12 $41.86 $42.06 $41.64 $41.99 $39.26 493,718
2019-06-11 $42.25 $42.32 $41.77 $41.93 $39.21 641,441
2019-06-10 $42.70 $42.81 $42.00 $42.04 $39.31 607,908
2019-06-07 $42.59 $42.92 $42.52 $42.57 $39.81 416,833
2019-06-06 $42.65 $42.90 $42.59 $42.65 $39.88 468,675
2019-06-05 $42.37 $42.88 $42.32 $42.65 $39.88 535,343
2019-06-04 $42.02 $42.55 $41.91 $42.37 $39.62 745,213
2019-06-03 $41.00 $41.66 $40.49 $41.62 $38.92 699,375
2019-05-31 $40.94 $40.99 $40.54 $40.87 $38.22 764,123
2019-05-30 $41.68 $41.76 $40.97 $41.24 $38.56 572,753
2019-05-29 $41.72 $41.73 $41.31 $41.57 $38.87 887,634
2019-05-28 $42.05 $42.30 $41.82 $41.85 $39.13 470,427
2019-05-24 $42.08 $42.30 $41.92 $42.00 $39.27 442,259
2019-05-23 $41.86 $42.22 $41.64 $41.87 $39.15 535,431
2019-05-22 $41.87 $42.26 $41.72 $42.21 $39.47 523,884
2019-05-21 $42.02 $42.40 $41.73 $41.88 $39.16 1,032,881
2019-05-20 $42.13 $42.56 $42.07 $42.11 $39.21 462,034
2019-05-17 $42.62 $43.04 $42.30 $42.31 $39.39 455,492
2019-05-16 $42.53 $43.43 $42.53 $43.01 $40.04 694,694
2019-05-15 $42.12 $42.94 $41.86 $42.51 $39.58 924,077
2019-05-14 $42.78 $43.09 $42.38 $42.46 $39.53 847,602
2019-05-13 $43.68 $43.88 $42.01 $42.76 $39.81 1,565,162
2019-05-10 $45.87 $46.13 $44.15 $44.36 $41.30 1,499,993
2019-05-09 $45.80 $46.50 $45.70 $46.29 $43.10 576,322
2019-05-08 $46.06 $46.36 $45.96 $45.98 $42.81 316,602
2019-05-07 $46.88 $47.22 $45.93 $46.21 $43.02 680,851
2019-05-06 $47.01 $47.61 $46.83 $47.30 $44.04 838,622
2019-05-03 $47.32 $47.64 $47.30 $47.48 $44.21 352,628
2019-05-02 $47.60 $47.87 $47.21 $47.32 $44.06 329,820
2019-05-01 $47.73 $47.97 $47.51 $47.56 $44.28 365,843
2019-04-30 $47.56 $47.81 $47.22 $47.70 $44.41 446,463
2019-04-29 $47.22 $47.79 $47.19 $47.58 $44.30 415,620
2019-04-26 $46.75 $47.24 $46.75 $47.23 $43.97 447,116
2019-04-25 $46.81 $47.13 $46.60 $46.79 $43.56 328,364
2019-04-24 $46.78 $47.05 $46.59 $46.87 $43.64 369,100
2019-04-23 $46.44 $46.86 $46.23 $46.80 $43.57 496,192
2019-04-22 $46.37 $46.49 $46.10 $46.23 $43.04 377,376
2019-04-18 $46.45 $46.66 $46.29 $46.53 $43.32 406,841
2019-04-17 $46.93 $47.10 $46.50 $46.51 $43.30 688,511
2019-04-16 $46.63 $47.11 $46.45 $46.91 $43.68 968,625
2019-04-15 $46.38 $46.72 $46.36 $46.56 $43.35 386,474
2019-04-12 $46.32 $46.41 $46.16 $46.41 $43.21 565,486
2019-04-11 $45.69 $46.47 $45.69 $46.00 $42.83 717,654
2019-04-10 $45.25 $45.65 $45.22 $45.56 $42.42 622,931
2019-04-09 $45.28 $45.38 $44.95 $45.13 $42.02 443,378
2019-04-08 $45.21 $45.48 $45.06 $45.46 $42.33 524,143
2019-04-05 $45.46 $45.77 $45.20 $45.35 $42.22 488,376
2019-04-04 $45.29 $45.53 $45.09 $45.38 $42.25 553,439
2019-04-03 $44.94 $45.30 $44.94 $45.19 $42.07 573,967
2019-04-02 $44.74 $44.87 $44.45 $44.72 $41.64 565,632
2019-04-01 $44.63 $44.95 $44.45 $44.78 $41.69 517,547
2019-03-29 $44.78 $44.80 $44.28 $44.43 $41.37 630,369
2019-03-28 $44.85 $45.00 $44.02 $44.52 $41.45 791,903
2019-03-27 $45.02 $45.17 $44.60 $44.80 $41.71 476,412
2019-03-26 $44.91 $45.27 $44.67 $45.00 $41.90 634,271
2019-03-25 $44.98 $45.21 $44.55 $44.67 $41.59 766,496
2019-03-22 $45.11 $45.42 $44.93 $44.94 $41.84 644,686
2019-03-21 $44.78 $45.78 $44.75 $45.34 $42.21 623,227
2019-03-20 $44.82 $45.55 $44.70 $44.84 $41.75 735,245
2019-03-19 $45.27 $45.51 $44.89 $44.93 $41.83 562,653
2019-03-18 $45.02 $45.37 $45.01 $45.15 $42.04 665,505
2019-03-15 $44.73 $45.13 $44.63 $44.92 $41.82 880,298
2019-03-14 $44.50 $44.84 $44.30 $44.79 $41.70 404,508
2019-03-13 $44.38 $44.52 $44.23 $44.48 $41.41 596,092
2019-03-12 $44.24 $44.50 $44.05 $44.34 $41.28 600,023
2019-03-11 $43.65 $44.35 $43.40 $44.35 $41.13 661,724
2019-03-08 $43.43 $43.86 $43.22 $43.43 $40.27 692,689
2019-03-07 $43.50 $44.13 $43.36 $43.76 $40.58 1,122,628
2019-03-06 $43.75 $44.14 $43.50 $43.67 $40.49 849,254
2019-03-05 $43.94 $44.11 $43.48 $43.73 $40.55 1,408,626
2019-03-04 $43.82 $44.12 $43.61 $43.95 $40.75 803,524
2019-03-01 $42.43 $43.84 $41.78 $43.60 $40.43 1,305,448
2019-02-28 $41.39 $41.98 $41.22 $41.76 $38.72 667,808
2019-02-27 $41.27 $41.43 $41.05 $41.34 $38.33 794,273
2019-02-26 $41.26 $41.49 $41.15 $41.30 $38.30 379,387
2019-02-25 $41.66 $41.74 $41.27 $41.44 $38.43 464,581
2019-02-22 $41.54 $41.82 $41.41 $41.55 $38.53 418,561
2019-02-21 $41.62 $41.73 $41.36 $41.53 $38.51 491,471
2019-02-20 $41.29 $41.69 $41.29 $41.61 $38.58 548,809
2019-02-19 $40.67 $41.44 $40.67 $41.34 $38.33 639,082
2019-02-15 $40.37 $40.90 $40.23 $40.88 $37.91 439,598
2019-02-14 $40.35 $40.49 $39.89 $40.06 $37.15 987,881
2019-02-13 $41.06 $41.18 $40.55 $40.73 $37.77 619,325
2019-02-12 $40.78 $41.01 $40.67 $40.95 $37.97 420,673
2019-02-11 $40.51 $40.64 $40.25 $40.59 $37.64 745,439
2019-02-08 $40.69 $40.88 $40.02 $40.47 $37.53 432,374
2019-02-07 $40.35 $40.81 $40.27 $40.76 $37.80 412,691
2019-02-06 $40.67 $40.76 $40.16 $40.47 $37.53 739,046
2019-02-05 $40.56 $40.96 $40.49 $40.74 $37.78 1,103,611
2019-02-04 $40.62 $40.66 $40.08 $40.49 $37.55 477,856
2019-02-01 $40.60 $40.76 $40.54 $40.72 $37.76 761,972
2019-01-31 $40.08 $40.58 $39.84 $40.56 $37.61 685,056
2019-01-30 $40.03 $40.48 $39.86 $40.32 $37.39 278,936
2019-01-29 $40.49 $40.55 $39.99 $40.02 $37.11 430,478
2019-01-28 $40.03 $40.51 $39.81 $40.50 $37.56 418,445
2019-01-25 $40.29 $40.62 $40.15 $40.24 $37.31 394,216
2019-01-24 $39.72 $40.25 $39.72 $40.16 $37.24 347,271
2019-01-23 $39.89 $40.04 $39.63 $39.89 $36.99 506,459
2019-01-22 $39.52 $39.97 $39.49 $39.70 $36.81 407,350
2019-01-18 $39.75 $39.98 $39.60 $39.94 $37.04 624,655
2019-01-17 $39.66 $39.94 $39.45 $39.55 $36.67 635,931
2019-01-16 $39.21 $39.93 $39.16 $39.84 $36.94 955,093
2019-01-15 $39.15 $39.29 $38.47 $38.97 $36.14 759,515
2019-01-14 $38.89 $39.50 $38.89 $39.37 $36.51 576,245
2019-01-11 $39.01 $39.35 $38.87 $39.14 $36.29 548,700
2019-01-10 $39.05 $39.36 $38.99 $39.08 $36.24 569,194
2019-01-09 $38.94 $39.54 $38.61 $39.18 $36.33 574,694
2019-01-08 $39.03 $39.19 $38.34 $38.75 $35.93 646,109
2019-01-07 $38.76 $39.02 $38.48 $38.67 $35.86 679,882
2019-01-04 $38.35 $38.98 $38.31 $38.77 $35.95 482,692
2019-01-03 $38.15 $38.35 $37.66 $37.88 $35.13 512,055
2019-01-02 $37.72 $38.53 $37.72 $38.41 $35.62 709,236
2018-12-31 $38.31 $38.38 $37.95 $38.28 $35.50 480,727
2018-12-28 $38.21 $38.55 $37.76 $38.04 $35.27 723,821
2018-12-27 $37.26 $38.10 $37.00 $37.95 $35.19 971,640
2018-12-26 $36.37 $37.78 $36.13 $37.76 $35.01 548,143
2018-12-24 $36.75 $37.04 $36.26 $36.29 $33.65 257,800
2018-12-21 $37.24 $37.94 $36.81 $37.05 $34.36 1,133,362
2018-12-20 $36.74 $38.01 $36.74 $37.06 $34.37 908,883
2018-12-19 $37.21 $38.18 $36.81 $37.10 $34.40 1,164,795
2018-12-18 $37.46 $37.99 $37.06 $37.07 $34.37 876,882
2018-12-17 $38.17 $38.51 $37.13 $37.24 $34.53 860,079
2018-12-14 $38.49 $39.17 $38.10 $38.32 $35.53 588,060
2018-12-13 $39.25 $39.71 $38.73 $38.74 $35.92 600,824
2018-12-12 $39.02 $39.77 $38.76 $39.20 $36.35 521,778
2018-12-11 $39.02 $39.26 $38.23 $38.49 $35.69 406,532
2018-12-10 $39.31 $39.35 $38.19 $38.61 $35.80 757,740
2018-12-07 $40.01 $40.49 $39.05 $39.27 $36.41 601,954
2018-12-06 $39.38 $40.19 $38.98 $40.18 $37.26 874,762
2018-12-04 $41.12 $41.12 $39.90 $39.93 $37.03 622,341
2018-12-03 $41.35 $42.04 $40.85 $41.39 $38.38 606,968
2018-11-30 $40.61 $40.97 $40.51 $40.82 $37.85 452,280
2018-11-29 $40.65 $40.98 $40.58 $40.77 $37.81 347,199
2018-11-28 $40.24 $40.78 $39.90 $40.76 $37.80 326,946
2018-11-27 $40.41 $40.96 $39.95 $40.07 $37.16 403,534
2018-11-26 $40.65 $40.88 $40.33 $40.65 $37.69 349,792
2018-11-23 $40.27 $40.60 $40.00 $40.15 $37.23 222,334
2018-11-21 $39.59 $40.83 $39.49 $40.42 $37.48 752,183
2018-11-20 $39.63 $39.96 $39.36 $39.49 $36.62 516,974
2018-11-19 $39.88 $40.26 $39.64 $40.15 $37.08 573,869
2018-11-16 $39.87 $40.18 $39.58 $39.88 $36.83 583,710
2018-11-15 $39.32 $40.09 $39.17 $40.08 $37.02 603,857
2018-11-14 $40.55 $40.77 $39.49 $39.55 $36.53 754,387
2018-11-13 $39.31 $41.04 $39.31 $40.39 $37.30 1,247,456
2018-11-12 $41.43 $41.53 $38.91 $38.93 $35.95 1,303,091
2018-11-09 $42.00 $43.40 $41.26 $41.56 $38.38 1,579,932
2018-11-08 $41.12 $41.59 $41.02 $41.43 $38.26 763,190
2018-11-07 $41.41 $41.58 $40.84 $41.32 $38.16 631,328
2018-11-06 $40.65 $41.26 $40.52 $41.16 $38.01 857,893
2018-11-05 $40.24 $40.88 $40.24 $40.61 $37.51 450,861
2018-11-02 $40.51 $40.80 $39.87 $40.09 $37.02 531,936
2018-11-01 $40.12 $40.46 $39.98 $40.18 $37.11 631,853
2018-10-31 $39.68 $40.56 $39.60 $39.98 $36.92 710,942
2018-10-30 $38.98 $39.34 $38.67 $39.30 $36.30 521,821
2018-10-29 $39.39 $39.67 $38.57 $38.87 $35.90 641,600
2018-10-26 $39.09 $39.17 $38.56 $38.88 $35.91 741,357
2018-10-25 $39.02 $39.77 $38.94 $39.38 $36.37 763,865
2018-10-24 $40.06 $40.21 $38.91 $38.95 $35.97 779,636
2018-10-23 $40.17 $40.39 $39.41 $40.15 $37.08 1,450,222
2018-10-22 $41.08 $41.29 $40.67 $40.75 $37.63 1,049,877
2018-10-19 $41.00 $41.40 $40.59 $40.88 $37.75 821,100
2018-10-18 $41.28 $41.63 $40.80 $40.97 $37.84 464,565
2018-10-17 $41.00 $41.66 $40.92 $41.34 $38.18 402,209
2018-10-16 $40.46 $40.97 $40.16 $40.97 $37.84 461,209
2018-10-15 $39.90 $40.58 $39.86 $40.23 $37.15 584,756
2018-10-12 $40.74 $40.78 $39.48 $39.95 $36.90 753,654
2018-10-11 $41.41 $41.54 $40.13 $40.26 $37.18 749,271
2018-10-10 $42.55 $42.85 $41.55 $41.58 $38.40 462,255
2018-10-09 $42.04 $42.88 $41.93 $42.72 $39.45 629,930
2018-10-08 $42.15 $42.45 $41.87 $42.22 $38.99 509,363
2018-10-05 $42.34 $42.62 $41.98 $42.24 $39.01 561,986
2018-10-04 $41.78 $42.91 $41.45 $42.30 $39.07 625,010
2018-10-03 $42.50 $42.99 $42.49 $42.69 $39.43 649,123
2018-10-02 $41.99 $42.46 $41.79 $42.42 $39.18 534,172
2018-10-01 $42.43 $42.50 $41.72 $42.01 $38.80 571,335
2018-09-28 $41.89 $42.38 $41.77 $42.23 $39.00 613,268
2018-09-27 $41.95 $42.33 $41.83 $42.04 $38.83 365,602
2018-09-26 $42.41 $42.56 $41.85 $41.91 $38.71 518,968
2018-09-25 $42.82 $43.07 $42.33 $42.33 $39.09 449,659
2018-09-24 $42.22 $42.63 $42.02 $42.48 $39.23 621,807
2018-09-21 $42.35 $42.71 $42.17 $42.28 $39.05 1,144,634
2018-09-20 $41.75 $42.40 $41.75 $42.29 $39.06 689,195
2018-09-19 $40.53 $41.79 $40.52 $41.56 $38.38 633,974
2018-09-18 $40.20 $40.53 $40.17 $40.50 $37.40 482,769
2018-09-17 $40.61 $40.79 $40.22 $40.33 $37.25 486,262
2018-09-14 $40.27 $40.60 $40.27 $40.59 $37.49 352,408
2018-09-13 $40.33 $40.69 $40.23 $40.35 $37.26 360,733
2018-09-12 $40.21 $40.44 $40.05 $40.19 $37.12 465,525
2018-09-11 $40.56 $40.87 $40.28 $40.31 $37.23 498,722
2018-09-10 $41.25 $41.28 $40.50 $40.50 $37.40 717,884
2018-09-07 $41.10 $41.39 $40.97 $41.10 $37.96 444,818
2018-09-06 $41.10 $41.46 $41.00 $41.15 $38.00 514,021
2018-09-05 $40.62 $41.25 $40.62 $41.11 $37.97 491,726
2018-09-04 $40.76 $41.08 $40.49 $40.61 $37.51 593,754
2018-08-31 $41.00 $41.00 $40.00 $40.74 $37.63 847,751
2018-08-30 $41.10 $41.33 $40.84 $41.26 $38.11 541,144
2018-08-29 $41.25 $41.37 $40.79 $41.15 $38.00 557,098
2018-08-28 $41.69 $41.69 $41.11 $41.22 $38.07 569,642
2018-08-27 $41.88 $42.25 $41.46 $41.51 $38.34 583,651
2018-08-24 $41.64 $42.07 $41.45 $41.87 $38.67 461,469
2018-08-23 $41.83 $41.83 $41.36 $41.50 $38.33 648,770
2018-08-22 $42.07 $42.07 $41.80 $41.92 $38.71 412,773
2018-08-21 $42.07 $42.19 $41.81 $42.02 $38.81 742,222
2018-08-20 $42.12 $42.27 $41.95 $42.00 $38.79 408,020
2018-08-17 $41.82 $42.19 $41.12 $42.02 $38.81 693,995
2018-08-16 $41.05 $41.98 $41.00 $41.90 $38.70 900,356
2018-08-15 $41.02 $41.46 $40.88 $40.97 $37.84 553,215
2018-08-14 $41.02 $41.28 $40.57 $41.20 $38.05 458,446
2018-08-13 $41.00 $41.37 $40.64 $41.25 $37.95 637,352
2018-08-10 $40.95 $41.39 $40.66 $40.97 $37.69 690,665
2018-08-09 $40.28 $42.01 $40.00 $41.41 $38.10 1,472,123
2018-08-08 $39.00 $39.88 $38.90 $39.83 $36.64 924,923
2018-08-07 $39.62 $39.63 $38.93 $39.00 $35.88 633,452
2018-08-06 $39.18 $39.45 $38.79 $39.43 $36.27 614,999
2018-08-03 $39.00 $39.38 $38.58 $39.32 $36.17 532,892
2018-08-02 $38.48 $39.13 $38.05 $38.77 $35.67 1,347,301
2018-08-01 $38.99 $39.21 $38.64 $39.08 $35.95 549,478
2018-07-31 $37.78 $39.53 $37.72 $38.92 $35.81 1,367,130
2018-07-30 $37.57 $38.06 $37.57 $37.77 $34.75 664,516
2018-07-27 $37.26 $37.67 $37.26 $37.58 $34.57 418,126
2018-07-26 $37.10 $37.81 $37.00 $37.37 $34.38 535,703
2018-07-25 $37.17 $37.27 $36.79 $37.02 $34.06 557,722
2018-07-24 $37.01 $37.44 $36.80 $37.15 $34.18 617,231
2018-07-23 $36.34 $37.02 $36.34 $36.88 $33.93 569,405
2018-07-20 $36.34 $36.60 $36.17 $36.51 $33.59 523,429
2018-07-19 $36.29 $36.56 $36.24 $36.43 $33.51 528,487
2018-07-18 $36.50 $36.66 $36.23 $36.51 $33.59 589,429
2018-07-17 $36.45 $36.57 $36.34 $36.37 $33.46 497,950
2018-07-16 $36.69 $36.99 $36.38 $36.45 $33.53 750,734
2018-07-13 $37.49 $37.53 $36.71 $36.81 $33.86 660,419
2018-07-12 $37.57 $37.73 $37.30 $37.60 $34.59 561,617
2018-07-11 $37.29 $37.60 $37.15 $37.43 $34.43 677,895
2018-07-10 $37.43 $37.71 $37.27 $37.41 $34.42 542,028
2018-07-09 $36.99 $37.46 $36.96 $37.32 $34.33 471,587
2018-07-06 $36.36 $36.98 $36.28 $36.79 $33.85 398,764
2018-07-05 $36.23 $36.50 $35.99 $36.33 $33.42 569,979
2018-07-03 $35.90 $36.39 $35.90 $36.04 $33.16 370,970
2018-07-02 $35.53 $35.93 $34.93 $35.86 $32.99 845,012
2018-06-29 $35.87 $36.28 $35.71 $35.73 $32.87 521,674
2018-06-28 $35.16 $35.78 $35.01 $35.76 $32.90 688,664
2018-06-27 $35.62 $35.64 $35.20 $35.20 $32.38 620,945
2018-06-26 $35.90 $35.95 $35.57 $35.62 $32.77 604,488
2018-06-25 $36.50 $36.50 $35.73 $35.89 $33.02 791,428
2018-06-22 $36.48 $36.56 $36.32 $36.46 $33.54 1,059,374
2018-06-21 $36.76 $36.90 $36.26 $36.37 $33.46 810,430
2018-06-20 $37.10 $37.15 $36.75 $36.77 $33.83 634,471
2018-06-19 $37.00 $37.30 $36.74 $37.00 $34.04 725,038
2018-06-18 $37.24 $37.35 $36.92 $37.30 $34.31 504,340
2018-06-15 $37.19 $37.40 $36.85 $37.38 $34.39 1,321,370
2018-06-14 $37.67 $37.85 $37.16 $37.42 $34.43 965,805
2018-06-13 $37.70 $37.83 $37.28 $37.51 $34.51 1,341,920
2018-06-12 $37.83 $37.94 $37.45 $37.61 $34.60 877,100
2018-06-11 $37.35 $38.39 $37.30 $37.81 $34.78 1,042,389
2018-06-08 $37.02 $37.41 $36.60 $37.35 $34.36 967,824
2018-06-07 $37.02 $37.39 $36.74 $37.03 $34.07 629,751
2018-06-06 $36.05 $37.28 $36.05 $37.05 $34.08 1,097,477
2018-06-05 $35.94 $36.00 $35.63 $35.93 $33.05 531,797
2018-06-04 $36.02 $36.25 $35.77 $36.00 $33.12 670,412
2018-06-01 $35.82 $36.33 $35.64 $35.95 $33.07 567,589
2018-05-31 $35.68 $35.75 $35.28 $35.49 $32.65 605,910
2018-05-30 $36.26 $36.57 $35.67 $35.73 $32.87 812,562
2018-05-29 $36.00 $36.19 $35.84 $36.09 $33.20 765,164
2018-05-25 $36.05 $36.47 $35.95 $36.32 $33.41 522,206
2018-05-24 $36.03 $36.36 $35.76 $36.19 $33.29 449,893
2018-05-23 $36.08 $36.30 $35.87 $36.07 $33.18 523,068
2018-05-22 $36.14 $36.40 $36.06 $36.08 $33.19 679,176
2018-05-21 $35.74 $36.30 $35.70 $36.16 $33.27 583,393
2018-05-18 $35.53 $35.71 $35.39 $35.64 $32.79 745,741
2018-05-17 $35.37 $35.63 $35.18 $35.50 $32.66 476,054
2018-05-16 $35.37 $35.95 $35.37 $35.54 $32.70 623,822
2018-05-15 $35.20 $35.63 $35.17 $35.54 $32.70 711,310
2018-05-14 $35.77 $35.79 $34.88 $35.39 $32.41 1,502,892
2018-05-11 $35.29 $35.70 $34.98 $34.99 $32.05 869,934
2018-05-10 $35.02 $35.23 $34.47 $35.15 $32.19 1,192,324
2018-05-09 $35.05 $35.33 $34.94 $35.06 $32.11 921,513
2018-05-08 $35.53 $35.82 $34.96 $35.00 $32.05 1,236,000
2018-05-07 $36.16 $36.33 $35.57 $35.60 $32.60 1,005,801
2018-05-04 $36.24 $36.85 $35.36 $36.13 $33.09 1,482,146
2018-05-03 $35.48 $35.71 $34.99 $35.60 $32.60 789,250
2018-05-02 $36.54 $36.76 $35.52 $35.56 $32.57 866,616
2018-05-01 $36.31 $36.65 $36.13 $36.52 $33.45 458,773
2018-04-30 $37.03 $37.10 $36.29 $36.29 $33.24 517,848
2018-04-27 $36.67 $37.10 $36.46 $36.86 $33.76 534,002
2018-04-26 $36.40 $36.95 $36.17 $36.60 $33.52 792,925
2018-04-25 $36.88 $37.10 $36.19 $36.40 $33.34 964,622
2018-04-24 $35.00 $37.17 $34.95 $36.83 $33.73 2,746,635
2018-04-23 $36.67 $36.67 $35.46 $35.93 $32.91 1,673,153
2018-04-20 $36.92 $37.03 $36.42 $36.70 $33.61 990,121
2018-04-19 $36.36 $36.94 $36.36 $36.85 $33.75 1,068,197
2018-04-18 $37.04 $37.21 $36.31 $36.37 $33.31 1,052,645
2018-04-17 $37.36 $37.41 $36.84 $36.96 $33.85 819,603
2018-04-16 $37.83 $37.83 $37.21 $37.25 $34.12 774,312
2018-04-13 $38.47 $38.55 $37.38 $37.58 $34.42 763,097
2018-04-12 $37.95 $38.30 $37.85 $38.18 $34.97 729,604
2018-04-11 $37.31 $37.93 $37.31 $37.74 $34.56 892,707
2018-04-10 $36.81 $37.64 $36.80 $37.45 $34.30 754,477
2018-04-09 $37.40 $37.59 $36.81 $36.88 $33.78 761,413
2018-04-06 $37.29 $37.90 $37.11 $37.24 $34.11 651,610
2018-04-05 $36.95 $37.65 $36.95 $37.46 $34.31 1,486,474
2018-04-04 $35.91 $37.11 $35.77 $37.03 $33.91 915,142
2018-04-03 $35.63 $36.34 $35.50 $36.21 $33.16 823,063
2018-04-02 $36.14 $36.51 $35.62 $35.63 $32.63 944,364
2018-03-29 $36.44 $36.53 $35.94 $36.20 $33.15 821,422
2018-03-28 $35.84 $36.56 $35.77 $36.10 $33.06 735,476
2018-03-27 $36.15 $36.48 $35.89 $35.93 $32.91 928,831
2018-03-26 $35.31 $37.04 $35.31 $36.53 $33.46 2,684,202
2018-03-23 $35.48 $35.65 $34.93 $34.94 $32.00 993,643
2018-03-22 $35.10 $35.83 $34.97 $35.32 $32.35 969,023
2018-03-21 $34.96 $35.62 $34.96 $35.33 $32.36 958,234
2018-03-20 $35.24 $35.29 $34.96 $35.02 $32.07 552,191
2018-03-19 $35.50 $35.52 $35.02 $35.20 $32.24 879,115
2018-03-16 $35.55 $35.76 $35.28 $35.54 $32.55 1,059,881
2018-03-15 $35.17 $35.36 $34.72 $35.20 $32.24 1,139,503
2018-03-14 $35.51 $35.56 $35.05 $35.11 $32.16 801,502
2018-03-13 $35.68 $35.75 $35.35 $35.48 $32.49 748,803
2018-03-12 $35.50 $35.78 $35.42 $35.56 $32.57 560,044
2018-03-09 $34.63 $35.56 $34.43 $35.50 $32.51 873,354
2018-03-08 $34.67 $34.74 $34.21 $34.49 $31.59 557,437
2018-03-07 $34.64 $35.00 $34.23 $34.50 $31.60 1,868,926
2018-03-06 $35.25 $35.35 $34.67 $34.92 $31.98 1,136,893
2018-03-05 $34.64 $35.53 $34.37 $35.37 $32.25 1,550,057
2018-03-02 $34.67 $34.92 $34.08 $34.67 $31.61 1,351,164
2018-03-01 $34.61 $35.07 $34.41 $34.81 $31.74 1,584,118
2018-02-28 $34.95 $35.18 $34.42 $34.58 $31.53 1,567,518
2018-02-27 $36.17 $36.17 $34.65 $34.68 $31.62 1,797,626
2018-02-26 $36.91 $36.91 $35.91 $36.04 $32.86 967,419
2018-02-23 $37.23 $37.25 $36.09 $36.67 $33.43 2,109,647
2018-02-22 $37.93 $38.20 $37.15 $37.19 $33.90 1,272,804
2018-02-21 $37.54 $38.30 $37.53 $37.92 $34.57 1,697,248
2018-02-20 $37.88 $38.06 $36.57 $37.44 $34.13 1,872,986
2018-02-16 $36.95 $38.32 $36.90 $38.07 $34.71 2,033,284
2018-02-15 $38.35 $38.35 $36.04 $36.43 $33.21 1,099,108
2018-02-14 $34.97 $36.80 $34.97 $36.74 $33.49 1,218,397
2018-02-13 $34.73 $35.15 $34.29 $35.14 $32.04 927,080
2018-02-12 $34.77 $35.07 $34.29 $34.79 $31.72 649,069
2018-02-09 $34.26 $34.80 $33.70 $34.57 $31.52 1,062,673
2018-02-08 $35.15 $35.15 $33.95 $33.95 $30.95 1,229,750
2018-02-07 $34.96 $35.39 $34.73 $34.88 $31.80 1,143,073
2018-02-06 $34.73 $35.61 $34.63 $35.06 $31.96 1,612,086
2018-02-05 $34.87 $36.37 $34.75 $35.38 $32.25 1,219,516
2018-02-02 $36.42 $36.53 $35.12 $35.19 $32.08 952,285
2018-02-01 $35.59 $36.59 $35.59 $36.44 $33.22 908,044
2018-01-31 $36.00 $36.24 $35.43 $35.59 $32.45 1,164,973
2018-01-30 $36.13 $36.33 $35.62 $35.89 $32.72 953,663
2018-01-29 $36.64 $36.80 $35.91 $36.29 $33.08 1,148,486
2018-01-26 $35.60 $36.95 $35.60 $36.75 $33.50 1,505,044
2018-01-25 $35.89 $36.26 $35.58 $35.59 $32.45 910,786
2018-01-24 $35.98 $36.72 $35.80 $35.86 $32.69 1,486,584
2018-01-23 $35.39 $36.07 $34.79 $35.90 $32.73 1,713,522
2018-01-22 $34.64 $35.36 $34.64 $35.11 $32.01 1,366,830
2018-01-19 $34.11 $34.68 $33.91 $34.60 $31.54 812,452
2018-01-18 $33.84 $34.12 $33.52 $34.05 $31.04 1,100,758
2018-01-17 $34.11 $34.20 $33.56 $33.75 $30.77 761,568
2018-01-16 $34.06 $34.30 $33.90 $34.00 $31.00 916,230
2018-01-12 $33.60 $34.23 $33.60 $34.04 $31.03 1,127,740
2018-01-11 $34.04 $34.56 $33.59 $33.62 $30.65 930,474
2018-01-10 $33.08 $34.07 $33.04 $34.00 $31.00 1,583,842
2018-01-09 $33.39 $33.56 $32.97 $33.01 $30.09 1,168,795
2018-01-08 $33.75 $33.82 $33.21 $33.34 $30.40 904,871
2018-01-05 $34.00 $34.07 $33.70 $33.82 $30.83 772,424
2018-01-04 $33.52 $34.07 $33.40 $33.81 $30.82 1,042,411
2018-01-03 $34.11 $34.17 $33.24 $33.27 $30.33 1,105,139
2018-01-02 $33.97 $34.14 $33.58 $34.03 $31.02 935,316
2017-12-29 $34.01 $34.42 $33.87 $33.87 $30.88 669,515
2017-12-28 $33.71 $34.03 $33.53 $34.00 $31.00 541,591
2017-12-27 $34.10 $34.10 $33.58 $33.65 $30.68 418,766
2017-12-26 $34.54 $34.69 $33.96 $34.00 $31.00 586,603
2017-12-22 $34.64 $34.71 $33.94 $34.51 $31.46 729,439
2017-12-21 $34.09 $34.83 $34.09 $34.62 $31.56 848,298
2017-12-20 $34.06 $34.58 $34.01 $34.03 $31.02 1,184,792
2017-12-19 $34.16 $34.20 $33.55 $33.78 $30.80 865,835
2017-12-18 $34.41 $34.83 $33.96 $33.96 $30.96 1,296,481
2017-12-15 $34.22 $34.70 $33.99 $34.33 $31.30 1,613,453
2017-12-14 $34.20 $34.35 $33.78 $34.19 $31.17 1,447,111
2017-12-13 $35.40 $35.45 $34.28 $34.35 $31.32 1,146,777
2017-12-12 $35.61 $35.98 $35.45 $35.45 $32.32 874,017
2017-12-11 $34.92 $35.40 $34.87 $35.39 $32.26 894,988
2017-12-08 $34.79 $35.25 $34.67 $35.12 $32.02 901,917
2017-12-07 $35.04 $35.29 $34.60 $34.64 $31.58 1,145,103
2017-12-06 $35.47 $35.92 $35.25 $35.29 $32.17 663,739
2017-12-05 $36.12 $36.19 $35.48 $35.49 $32.36 859,845
2017-12-04 $36.77 $36.82 $36.06 $36.12 $32.93 784,201
2017-12-01 $36.39 $36.56 $35.39 $36.20 $33.00 949,939
2017-11-30 $36.77 $36.88 $36.25 $36.31 $33.10 645,628
2017-11-29 $36.54 $37.22 $36.37 $36.75 $33.50 641,150
2017-11-28 $36.56 $36.60 $36.24 $36.54 $33.31 861,250
2017-11-27 $36.22 $36.65 $36.22 $36.47 $33.25 741,553
2017-11-24 $36.58 $36.63 $36.18 $36.35 $33.14 248,701
2017-11-22 $36.30 $36.63 $36.22 $36.27 $33.07 571,271
2017-11-21 $37.30 $37.30 $36.12 $36.21 $33.01 1,191,751
2017-11-20 $36.50 $37.13 $36.50 $37.07 $33.80 1,138,952
2017-11-17 $35.99 $36.68 $35.97 $36.59 $33.36 763,559
2017-11-16 $36.55 $36.60 $35.89 $36.02 $32.84 824,487
2017-11-15 $36.55 $36.81 $36.31 $36.41 $33.19 1,039,893
2017-11-14 $36.87 $37.31 $36.78 $36.80 $33.55 862,522
2017-11-13 $36.99 $37.50 $36.67 $37.20 $33.78 632,375
2017-11-10 $36.79 $37.18 $36.60 $37.12 $33.71 546,996
2017-11-09 $37.39 $37.48 $36.80 $36.95 $33.56 834,359
2017-11-08 $37.00 $37.81 $36.72 $37.54 $34.09 1,609,689
2017-11-07 $36.58 $36.97 $35.90 $36.22 $32.89 1,906,240
2017-11-06 $37.27 $37.50 $35.39 $36.51 $33.16 1,927,357
2017-11-03 $38.50 $39.75 $37.10 $37.29 $33.87 2,127,294
2017-11-02 $37.10 $37.44 $36.40 $36.85 $33.47 1,259,821
2017-11-01 $37.10 $37.90 $37.10 $37.20 $33.78 1,231,173
2017-10-31 $36.92 $37.56 $36.76 $37.10 $33.69 1,158,728
2017-10-30 $36.34 $37.20 $36.33 $36.75 $33.37 974,972
2017-10-27 $36.73 $36.88 $36.28 $36.53 $33.17 1,198,575
2017-10-26 $36.15 $37.23 $35.99 $36.75 $33.37 916,995
2017-10-25 $36.93 $37.30 $35.95 $36.05 $32.74 951,099
2017-10-24 $36.57 $36.97 $36.37 $36.90 $33.51 1,042,770
2017-10-23 $37.12 $37.26 $36.05 $36.61 $33.25 1,826,893
2017-10-20 $38.02 $38.15 $37.86 $37.88 $34.40 627,965
2017-10-19 $37.63 $37.90 $37.16 $37.74 $34.27 766,774
2017-10-18 $38.00 $38.06 $37.63 $37.78 $34.31 541,337
2017-10-17 $37.32 $37.92 $36.99 $37.73 $34.26 884,108
2017-10-16 $36.89 $37.30 $36.89 $37.07 $33.67 625,160
2017-10-13 $36.72 $37.54 $36.63 $36.89 $33.50 724,179
2017-10-12 $36.93 $37.17 $36.51 $36.77 $33.39 1,026,580
2017-10-11 $37.62 $37.69 $36.91 $36.93 $33.54 650,090
2017-10-10 $37.51 $37.78 $37.44 $37.67 $34.21 400,149
2017-10-09 $37.48 $37.71 $37.41 $37.51 $34.06 456,597
2017-10-06 $37.77 $37.90 $37.48 $37.54 $34.09 718,626
2017-10-05 $37.82 $38.54 $37.33 $37.73 $34.26 1,427,920
2017-10-04 $37.50 $37.86 $36.60 $37.58 $34.13 3,362,631
2017-10-03 $38.86 $39.15 $38.49 $38.69 $35.14 1,385,642
2017-10-02 $37.86 $38.51 $37.01 $38.49 $34.95 1,864,248
2017-09-29 $38.11 $38.27 $37.15 $37.75 $34.28 1,538,277
2017-09-28 $37.61 $38.23 $37.23 $38.23 $34.72 1,830,004
2017-09-27 $39.86 $39.86 $37.53 $37.60 $34.15 2,113,013
2017-09-26 $40.31 $40.48 $39.34 $39.40 $35.78 1,564,467
2017-09-25 $41.48 $41.66 $41.08 $41.18 $37.40 596,841
2017-09-22 $41.31 $41.64 $41.16 $41.55 $37.73 555,434
2017-09-21 $42.10 $42.40 $41.33 $41.33 $37.53 535,672
2017-09-20 $41.35 $42.52 $41.25 $42.26 $38.38 678,626
2017-09-19 $41.50 $41.76 $41.35 $41.41 $37.61 730,283
2017-09-18 $42.74 $42.83 $41.32 $41.42 $37.62 1,033,708
2017-09-15 $42.19 $42.87 $41.91 $42.73 $38.81 1,086,055
2017-09-14 $42.14 $42.26 $41.97 $42.12 $38.25 547,432
2017-09-13 $42.42 $42.43 $41.89 $42.15 $38.28 550,662
2017-09-12 $42.00 $42.62 $41.98 $42.56 $38.65 631,119
2017-09-11 $41.41 $42.09 $41.33 $41.91 $38.06 999,920
2017-09-08 $39.78 $40.79 $39.66 $40.72 $36.98 706,081
2017-09-07 $40.26 $40.28 $39.36 $39.84 $36.18 843,517
2017-09-06 $40.32 $40.72 $40.06 $40.36 $36.65 572,809
2017-09-05 $42.25 $42.36 $40.07 $40.19 $36.50 902,260
2017-09-01 $42.68 $42.88 $42.50 $42.50 $38.60 445,345
2017-08-31 $42.54 $42.75 $42.26 $42.54 $38.63 519,081
2017-08-30 $41.96 $42.52 $41.96 $42.40 $38.51 397,801
2017-08-29 $41.44 $42.01 $41.15 $41.97 $38.12 555,738
2017-08-28 $42.55 $42.55 $41.60 $41.76 $37.92 553,948
2017-08-25 $42.76 $42.94 $42.58 $42.60 $38.69 354,156
2017-08-24 $43.09 $43.09 $42.56 $42.73 $38.81 461,127
2017-08-23 $42.80 $43.28 $42.78 $42.99 $39.04 714,491
2017-08-22 $42.38 $43.16 $42.38 $43.10 $39.14 625,401
2017-08-21 $42.66 $42.74 $42.14 $42.28 $38.40 455,952
2017-08-18 $42.82 $42.91 $42.51 $42.67 $38.75 548,314
2017-08-17 $43.28 $43.48 $42.81 $42.82 $38.89 474,216
2017-08-16 $43.67 $43.67 $43.15 $43.26 $39.29 567,992
2017-08-15 $44.11 $44.15 $43.43 $43.44 $39.45 451,554
2017-08-14 $43.90 $44.09 $43.69 $44.02 $39.98 720,485
2017-08-11 $43.24 $43.65 $43.08 $43.57 $39.44 666,918
2017-08-10 $43.89 $44.42 $43.43 $43.47 $39.35 609,307
2017-08-09 $43.99 $44.10 $43.82 $44.04 $39.87 606,142
2017-08-08 $44.27 $44.79 $44.12 $44.23 $40.04 629,047
2017-08-07 $44.35 $44.60 $44.19 $44.24 $40.05 768,963
2017-08-04 $45.02 $45.02 $44.30 $44.35 $40.15 794,384
2017-08-03 $45.30 $45.73 $44.61 $44.91 $40.65 751,514
2017-08-02 $45.13 $45.56 $45.00 $45.10 $40.83 660,757
2017-08-01 $45.43 $45.49 $45.02 $45.12 $40.84 886,355
2017-07-31 $44.76 $45.07 $44.76 $45.01 $40.74 401,572
2017-07-28 $44.56 $44.71 $44.23 $44.67 $40.44 339,002
2017-07-27 $44.67 $44.76 $44.38 $44.50 $40.28 612,405
2017-07-26 $45.43 $45.47 $44.64 $44.64 $40.41 475,797
2017-07-25 $45.48 $45.59 $45.16 $45.38 $41.08 451,130
2017-07-24 $45.11 $45.38 $45.07 $45.18 $40.90 570,254
2017-07-21 $44.52 $45.09 $44.52 $45.09 $40.82 463,706
2017-07-20 $44.62 $45.06 $44.44 $44.75 $40.51 1,195,176
2017-07-19 $44.67 $45.03 $44.50 $44.59 $40.36 1,089,781
2017-07-18 $44.65 $44.86 $44.48 $44.67 $40.44 625,183
2017-07-17 $44.50 $44.97 $44.19 $44.71 $40.47 718,981
2017-07-14 $43.89 $44.55 $43.59 $44.41 $40.20 528,529
2017-07-13 $44.20 $44.50 $43.98 $44.03 $39.86 680,681
2017-07-12 $43.23 $44.10 $43.17 $44.08 $39.90 812,307
2017-07-11 $43.49 $43.52 $42.88 $43.08 $39.00 827,646
2017-07-10 $42.88 $43.55 $42.68 $43.38 $39.27 740,088
2017-07-07 $42.93 $43.00 $42.74 $42.81 $38.75 544,203
2017-07-06 $42.68 $43.18 $42.60 $42.92 $38.85 744,495
2017-07-05 $42.68 $43.00 $42.25 $42.69 $38.64 1,235,588
2017-07-03 $42.09 $42.90 $41.95 $42.62 $38.58 584,728
2017-06-30 $42.27 $42.49 $41.59 $41.74 $37.78 681,081
2017-06-29 $42.21 $42.23 $41.57 $42.15 $38.16 621,728
2017-06-28 $41.77 $42.08 $41.55 $41.88 $37.91 720,400
2017-06-27 $41.75 $41.88 $41.47 $41.48 $37.55 691,108
2017-06-26 $40.77 $41.72 $40.38 $41.55 $37.61 1,498,279
2017-06-23 $41.20 $41.28 $40.49 $40.65 $36.80 1,556,105
2017-06-22 $41.34 $41.54 $41.10 $41.14 $37.24 602,469
2017-06-21 $41.65 $41.68 $41.20 $41.24 $37.33 869,165
2017-06-20 $41.79 $41.93 $41.57 $41.75 $37.79 453,849
2017-06-19 $42.00 $42.20 $41.76 $41.94 $37.97 800,625
2017-06-16 $42.00 $42.00 $41.59 $41.98 $38.00 1,129,570
2017-06-15 $41.44 $42.26 $41.19 $41.98 $38.00 881,461
2017-06-14 $41.47 $41.87 $41.21 $41.80 $37.84 946,122
2017-06-13 $41.08 $41.58 $41.02 $41.52 $37.58 742,816
2017-06-12 $41.62 $41.88 $40.87 $41.10 $37.20 1,076,650
2017-06-09 $41.13 $42.04 $40.98 $41.67 $37.72 1,522,287
2017-06-08 $40.12 $41.20 $40.07 $41.09 $37.20 1,185,494
2017-06-07 $39.56 $40.51 $39.54 $40.11 $36.31 1,244,354
2017-06-06 $38.82 $39.45 $38.52 $39.37 $35.64 1,105,492
2017-06-05 $39.47 $39.47 $38.88 $38.94 $35.25 643,130
2017-06-02 $40.00 $40.00 $39.46 $39.48 $35.74 532,491
2017-06-01 $39.16 $40.11 $39.16 $40.03 $36.24 893,851
2017-05-31 $38.91 $39.10 $38.77 $39.06 $35.36 892,109
2017-05-30 $39.46 $39.46 $38.65 $38.88 $35.20 891,215
2017-05-26 $39.14 $39.50 $39.11 $39.48 $35.74 689,258
2017-05-25 $39.08 $39.52 $39.08 $39.30 $35.58 800,038
2017-05-24 $38.75 $39.17 $38.66 $39.04 $35.34 899,453
2017-05-23 $38.63 $38.88 $38.41 $38.70 $35.03 721,457
2017-05-22 $38.74 $38.81 $38.49 $38.60 $34.94 712,476
2017-05-19 $38.36 $38.85 $38.36 $38.68 $35.01 729,764
2017-05-18 $38.56 $38.63 $38.20 $38.38 $34.74 685,089
2017-05-17 $38.80 $39.03 $38.47 $38.49 $34.84 822,311
2017-05-16 $39.35 $39.35 $38.93 $39.16 $35.45 720,481
2017-05-15 $38.91 $39.18 $38.62 $39.09 $35.39 785,932
2017-05-12 $39.37 $39.37 $38.61 $38.70 $34.90 851,558
2017-05-11 $39.03 $39.71 $38.83 $39.52 $35.64 870,397
2017-05-10 $39.27 $39.49 $39.01 $39.06 $35.23 705,054
2017-05-09 $39.70 $39.70 $39.10 $39.27 $35.42 743,344
2017-05-08 $39.20 $39.90 $39.20 $39.61 $35.73 1,215,418
2017-05-05 $38.50 $39.95 $38.48 $39.20 $35.36 2,119,165
2017-05-04 $37.90 $38.10 $37.28 $37.68 $33.98 873,424
2017-05-03 $38.01 $38.47 $37.66 $37.93 $34.21 1,176,506
2017-05-02 $37.84 $38.21 $37.84 $38.02 $34.29 650,911
2017-05-01 $38.34 $38.44 $37.70 $37.92 $34.20 798,314
2017-04-28 $38.79 $38.80 $38.07 $38.13 $34.39 680,338
2017-04-27 $38.88 $39.00 $38.60 $38.78 $34.98 636,777
2017-04-26 $38.69 $39.30 $38.69 $38.85 $35.04 792,549
2017-04-25 $38.63 $38.96 $38.61 $38.79 $34.99 731,731
2017-04-24 $38.67 $38.72 $38.34 $38.43 $34.66 864,926
2017-04-21 $38.59 $38.59 $38.01 $38.01 $34.28 637,995
2017-04-20 $38.17 $38.50 $38.06 $38.48 $34.71 866,704
2017-04-19 $38.19 $38.59 $38.04 $38.14 $34.40 924,920
2017-04-18 $37.99 $38.11 $37.84 $37.96 $34.24 807,195
2017-04-17 $37.71 $38.24 $37.71 $38.15 $34.41 562,271
2017-04-13 $37.98 $38.29 $37.66 $37.67 $33.98 575,700
2017-04-12 $38.31 $38.47 $37.90 $38.07 $34.34 842,204
2017-04-11 $38.44 $38.54 $37.87 $38.24 $34.49 670,545
2017-04-10 $38.76 $38.92 $38.21 $38.56 $34.78 1,024,459
2017-04-07 $38.05 $38.80 $38.05 $38.70 $34.90 2,599,641
2017-04-06 $36.85 $38.10 $36.70 $38.05 $34.32 1,791,113
2017-04-05 $37.81 $37.81 $36.80 $36.83 $33.22 1,119,656
2017-04-04 $37.24 $37.56 $37.24 $37.51 $33.83 838,179
2017-04-03 $37.05 $37.43 $36.85 $37.17 $33.52 853,580
2017-03-31 $36.97 $37.23 $36.86 $37.11 $33.47 866,465
2017-03-30 $36.64 $37.14 $36.64 $37.05 $33.42 676,969
2017-03-29 $36.90 $36.98 $36.54 $36.64 $33.05 884,020
2017-03-28 $36.14 $37.01 $36.03 $36.84 $33.23 750,749
2017-03-27 $36.28 $36.49 $36.01 $36.38 $32.81 1,366,876
2017-03-24 $36.83 $37.26 $36.70 $36.85 $33.24 738,814
2017-03-23 $36.64 $37.25 $36.64 $36.89 $33.27 840,204
2017-03-22 $36.65 $37.14 $36.11 $36.75 $33.15 1,740,694
2017-03-21 $38.24 $38.45 $36.73 $36.90 $33.28 2,075,599
2017-03-20 $38.89 $39.12 $37.72 $37.78 $34.08 2,866,103
2017-03-17 $40.20 $40.22 $39.04 $39.06 $35.23 1,949,453
2017-03-16 $40.78 $40.94 $40.15 $40.17 $36.23 1,086,226
2017-03-15 $40.31 $40.80 $40.31 $40.63 $36.65 861,278
2017-03-14 $40.33 $40.51 $40.07 $40.38 $36.42 753,571
2017-03-13 $39.83 $40.58 $39.77 $40.52 $36.55 680,218
2017-03-10 $39.95 $40.30 $39.79 $40.06 $36.13 916,073
2017-03-09 $40.28 $40.55 $39.79 $39.81 $35.91 741,558
2017-03-08 $40.77 $40.97 $40.14 $40.19 $36.25 1,013,120
2017-03-07 $40.55 $40.76 $40.36 $40.65 $36.66 1,215,098
2017-03-06 $40.66 $40.79 $40.50 $40.66 $36.67 1,057,916
2017-03-03 $41.20 $41.31 $40.76 $40.79 $36.66 931,181
2017-03-02 $41.56 $41.74 $41.10 $41.16 $36.99 976,458
2017-03-01 $41.59 $42.20 $41.46 $41.65 $37.43 2,003,435
2017-02-28 $41.31 $41.37 $40.82 $41.11 $36.95 1,546,348
2017-02-27 $42.30 $42.42 $41.38 $41.88 $37.64 1,464,593
2017-02-24 $41.90 $42.94 $41.66 $42.38 $38.09 1,911,482
2017-02-23 $41.86 $42.00 $41.23 $41.48 $37.28 1,167,124
2017-02-22 $41.44 $41.58 $41.22 $41.42 $37.23 1,006,669
2017-02-21 $41.23 $41.38 $40.99 $41.36 $37.17 667,420
2017-02-17 $41.55 $41.55 $40.92 $41.01 $36.86 847,227
2017-02-16 $41.64 $41.99 $41.45 $41.79 $37.56 908,874
2017-02-15 $41.16 $41.73 $41.16 $41.67 $37.45 825,466
2017-02-14 $40.63 $41.29 $40.58 $41.27 $37.09 952,048
2017-02-13 $41.00 $41.23 $40.73 $40.80 $36.67 951,576
2017-02-10 $40.77 $40.86 $40.54 $40.79 $36.66 639,573
2017-02-09 $40.16 $40.69 $40.14 $40.49 $36.39 650,753
2017-02-08 $40.10 $40.28 $39.91 $40.21 $36.14 842,883
2017-02-07 $40.30 $40.61 $39.99 $40.09 $36.03 974,533
2017-02-06 $39.96 $40.39 $39.96 $40.13 $36.07 815,578
2017-02-03 $39.98 $40.14 $39.81 $40.01 $35.96 760,224
2017-02-02 $39.49 $39.92 $39.42 $39.60 $35.59 569,149
2017-02-01 $39.15 $39.71 $39.10 $39.56 $35.56 968,056
2017-01-31 $39.14 $39.48 $38.54 $38.91 $34.97 1,070,312
2017-01-30 $39.55 $39.56 $38.90 $39.30 $35.32 1,228,341
2017-01-27 $40.30 $40.32 $39.73 $39.86 $35.83 1,118,531
2017-01-26 $39.89 $40.23 $39.68 $40.22 $36.15 871,402
2017-01-25 $40.40 $40.43 $39.76 $39.92 $35.88 898,539
2017-01-24 $39.64 $40.16 $39.64 $40.06 $36.01 799,532
2017-01-23 $39.56 $39.85 $39.47 $39.64 $35.63 799,199
2017-01-20 $39.91 $40.10 $39.55 $39.65 $35.64 641,453
2017-01-19 $39.80 $40.06 $39.61 $39.91 $35.87 1,031,415
2017-01-18 $39.20 $39.68 $38.93 $39.67 $35.65 603,159
2017-01-17 $38.97 $39.44 $38.85 $38.96 $35.02 670,895
2017-01-13 $39.19 $39.70 $39.06 $39.20 $35.23 737,848
2017-01-12 $39.05 $39.37 $38.69 $39.06 $35.11 844,999
2017-01-11 $39.32 $39.51 $39.00 $39.29 $35.31 1,031,358
2017-01-10 $38.61 $39.23 $38.33 $39.15 $35.19 987,753
2017-01-09 $38.50 $38.74 $38.30 $38.47 $34.58 907,290
2017-01-06 $38.81 $39.05 $38.55 $38.73 $34.81 703,335
2017-01-05 $39.22 $39.22 $38.53 $38.64 $34.73 923,694
2017-01-04 $38.97 $39.51 $38.91 $39.36 $35.38 1,381,448
2017-01-03 $38.14 $38.95 $38.02 $38.95 $35.01 1,786,755
2016-12-30 $37.96 $38.13 $37.58 $37.77 $33.95 863,583
2016-12-29 $38.00 $38.26 $37.84 $37.94 $34.10 692,018
2016-12-28 $38.52 $38.54 $37.90 $37.93 $34.09 905,067
2016-12-27 $38.90 $38.94 $38.40 $38.40 $34.51 961,678
2016-12-23 $38.59 $39.02 $38.52 $38.81 $34.88 646,758
2016-12-22 $38.57 $38.74 $38.20 $38.59 $34.68 681,584
2016-12-21 $38.70 $38.84 $38.40 $38.64 $34.73 938,726
2016-12-20 $38.76 $38.95 $38.44 $38.59 $34.68 1,101,418
2016-12-19 $38.85 $38.94 $38.17 $38.54 $34.64 1,473,545
2016-12-16 $38.47 $39.03 $38.36 $38.86 $34.93 2,164,228
2016-12-15 $38.08 $38.57 $37.95 $38.31 $34.43 979,079
2016-12-14 $38.04 $38.55 $37.80 $38.04 $34.19 1,049,493
2016-12-13 $38.17 $38.41 $37.80 $38.15 $34.29 975,624
2016-12-12 $37.56 $38.15 $37.56 $38.01 $34.16 777,226
2016-12-09 $37.69 $37.96 $37.33 $37.83 $34.00 1,439,276
2016-12-08 $37.78 $38.15 $37.47 $37.75 $33.93 1,520,882
2016-12-07 $37.73 $38.11 $37.48 $37.73 $33.91 1,608,424
2016-12-06 $37.00 $37.83 $36.75 $37.64 $33.83 1,548,111
2016-12-05 $36.85 $36.98 $36.71 $36.95 $33.21 1,163,651
2016-12-02 $36.41 $36.66 $36.13 $36.55 $32.85 1,004,025
2016-12-01 $36.01 $36.59 $35.79 $36.54 $32.84 2,054,703
2016-11-30 $36.09 $36.21 $35.75 $35.76 $32.14 1,517,067
2016-11-29 $35.63 $36.24 $35.60 $35.87 $32.24 1,579,825
2016-11-28 $35.27 $35.58 $35.23 $35.26 $31.69 1,056,369
2016-11-25 $35.37 $35.49 $35.18 $35.43 $31.84 429,399
2016-11-23 $34.91 $35.31 $34.74 $35.24 $31.67 558,071
2016-11-22 $35.03 $35.35 $34.77 $34.84 $31.31 872,760
2016-11-21 $34.85 $35.06 $34.67 $34.69 $31.18 555,640
2016-11-18 $34.84 $34.98 $34.57 $34.74 $31.22 795,801
2016-11-17 $34.60 $34.98 $34.45 $34.91 $31.38 1,004,032
2016-11-16 $34.71 $34.84 $34.47 $34.57 $31.07 1,182,554
2016-11-15 $34.55 $35.14 $34.13 $34.93 $31.39 1,186,949
2016-11-14 $34.56 $35.16 $34.38 $34.79 $31.27 1,236,930
2016-11-11 $33.89 $34.40 $33.55 $34.35 $30.76 1,051,470
2016-11-10 $33.16 $34.23 $33.12 $34.03 $30.47 1,479,263
2016-11-09 $32.40 $33.15 $32.25 $32.83 $29.40 1,511,530
2016-11-08 $32.06 $32.94 $31.94 $32.62 $29.21 1,446,584
2016-11-07 $32.00 $32.31 $31.73 $32.10 $28.74 1,958,748
2016-11-04 $30.53 $32.06 $30.38 $31.80 $28.47 2,511,180
2016-11-03 $29.63 $29.87 $29.37 $29.42 $26.34 942,914
2016-11-02 $29.62 $29.90 $29.59 $29.66 $26.56 824,829
2016-11-01 $29.88 $29.97 $29.45 $29.78 $26.67 964,639
2016-10-31 $29.81 $30.02 $29.72 $29.89 $26.76 735,190
2016-10-28 $30.08 $30.15 $29.60 $29.76 $26.65 565,961
2016-10-27 $30.26 $30.32 $29.78 $30.00 $26.86 694,482
2016-10-26 $29.89 $30.22 $29.89 $30.08 $26.93 811,328
2016-10-25 $30.02 $30.20 $29.81 $30.09 $26.94 559,003
2016-10-24 $30.00 $30.25 $29.90 $29.96 $26.83 595,322
2016-10-21 $29.80 $30.06 $29.64 $29.97 $26.84 1,269,848
2016-10-20 $29.66 $30.02 $29.63 $30.00 $26.86 966,196
2016-10-19 $29.75 $29.91 $29.61 $29.80 $26.68 1,080,643
2016-10-18 $29.35 $29.67 $29.21 $29.66 $26.56 1,124,236
2016-10-17 $28.58 $29.14 $28.56 $29.07 $26.03 879,561
2016-10-14 $28.76 $28.98 $28.62 $28.67 $25.67 760,740
2016-10-13 $28.59 $28.77 $28.11 $28.57 $25.58 697,969
2016-10-12 $28.34 $28.88 $28.30 $28.85 $25.83 616,593
2016-10-11 $28.39 $28.59 $28.14 $28.30 $25.34 417,109
2016-10-10 $28.59 $28.72 $28.52 $28.53 $25.55 308,050
2016-10-07 $28.42 $28.60 $28.32 $28.52 $25.54 496,542
2016-10-06 $28.22 $28.43 $28.03 $28.42 $25.45 522,433
2016-10-05 $27.99 $28.43 $27.87 $28.18 $25.23 734,018
2016-10-04 $27.73 $27.87 $27.42 $27.84 $24.93 600,653
2016-10-03 $27.70 $27.90 $27.49 $27.61 $24.72 872,841
2016-09-30 $27.56 $27.82 $27.30 $27.75 $24.85 573,307
2016-09-29 $27.93 $28.02 $27.43 $27.50 $24.62 1,191,545
2016-09-28 $26.72 $27.08 $26.57 $27.04 $24.21 415,243
2016-09-27 $26.40 $26.73 $26.37 $26.55 $23.77 697,351
2016-09-26 $27.10 $27.24 $26.45 $26.45 $23.68 669,913
2016-09-23 $27.66 $27.76 $27.27 $27.28 $24.43 398,870
2016-09-22 $27.87 $27.97 $27.61 $27.76 $24.86 378,830
2016-09-21 $27.10 $27.71 $27.09 $27.70 $24.80 619,337
2016-09-20 $27.39 $27.54 $27.09 $27.14 $24.30 436,366
2016-09-19 $27.27 $27.51 $27.11 $27.29 $24.44 318,957
2016-09-16 $27.36 $27.36 $27.06 $27.06 $24.23 777,315
2016-09-15 $27.17 $27.67 $27.14 $27.56 $24.68 530,911
2016-09-14 $27.41 $27.58 $27.24 $27.25 $24.40 622,971
2016-09-13 $27.53 $27.59 $27.27 $27.43 $24.56 701,876
2016-09-12 $27.44 $27.87 $27.23 $27.77 $24.87 698,272
2016-09-09 $27.75 $28.00 $27.70 $27.80 $24.89 892,558
2016-09-08 $27.89 $28.07 $27.69 $28.00 $25.07 912,480
2016-09-07 $27.44 $27.93 $27.44 $27.93 $25.01 888,275
2016-09-06 $27.76 $27.76 $27.27 $27.49 $24.62 662,976
2016-09-02 $27.73 $27.76 $27.51 $27.63 $24.74 407,261
2016-09-01 $27.89 $27.89 $27.34 $27.59 $24.71 484,081
2016-08-31 $27.65 $27.81 $27.42 $27.77 $24.87 869,156
2016-08-30 $27.30 $27.65 $27.24 $27.65 $24.76 673,958
2016-08-29 $27.24 $27.54 $27.11 $27.35 $24.49 642,956
2016-08-26 $27.40 $27.45 $27.09 $27.28 $24.43 724,162
2016-08-25 $27.17 $27.38 $27.12 $27.33 $24.47 431,393
2016-08-24 $27.41 $27.46 $27.14 $27.17 $24.33 483,664
2016-08-23 $27.37 $27.52 $27.26 $27.35 $24.49 356,967
2016-08-22 $27.39 $27.44 $27.10 $27.23 $24.38 403,784
2016-08-19 $27.28 $27.48 $27.24 $27.46 $24.59 432,838
2016-08-18 $27.48 $27.55 $27.27 $27.43 $24.56 536,514
2016-08-17 $27.44 $27.59 $27.24 $27.40 $24.54 534,922
2016-08-16 $27.27 $27.51 $27.27 $27.46 $24.59 572,404
2016-08-15 $27.07 $27.45 $27.07 $27.40 $24.54 268,916
2016-08-12 $27.24 $27.42 $27.12 $27.16 $24.21 465,857
2016-08-11 $27.74 $27.75 $27.32 $27.35 $24.37 802,163
2016-08-10 $27.66 $27.75 $27.50 $27.60 $24.60 610,372
2016-08-09 $27.56 $27.83 $27.27 $27.67 $24.66 460,482
2016-08-08 $27.64 $27.79 $27.55 $27.60 $24.60 641,126
2016-08-05 $27.44 $27.71 $27.41 $27.60 $24.60 664,152
2016-08-04 $26.76 $27.60 $26.70 $27.21 $24.25 1,136,185
2016-08-03 $26.59 $26.85 $26.51 $26.83 $23.91 1,374,903
2016-08-02 $26.81 $26.89 $26.44 $26.50 $23.62 624,711
2016-08-01 $26.89 $27.00 $26.68 $26.79 $23.88 675,440
2016-07-29 $26.72 $26.96 $26.65 $26.79 $23.88 621,353
2016-07-28 $26.63 $26.95 $26.51 $26.87 $23.95 736,791
2016-07-27 $26.70 $26.82 $26.58 $26.67 $23.77 470,937
2016-07-26 $26.70 $26.93 $26.63 $26.69 $23.79 615,040
2016-07-25 $26.61 $26.90 $26.34 $26.69 $23.79 762,920
2016-07-22 $26.45 $26.68 $26.39 $26.62 $23.72 460,219
2016-07-21 $26.31 $26.36 $26.11 $26.35 $23.48 577,916
2016-07-20 $26.29 $26.42 $26.15 $26.29 $23.43 526,571
2016-07-19 $26.08 $26.30 $26.00 $26.19 $23.34 513,524
2016-07-18 $25.95 $26.15 $25.87 $26.09 $23.25 319,775
2016-07-15 $25.99 $26.04 $25.80 $26.00 $23.17 511,840
2016-07-14 $26.04 $26.16 $25.73 $25.86 $23.05 1,649,414
2016-07-13 $26.00 $26.10 $25.50 $25.81 $23.00 2,124,372
2016-07-12 $26.34 $26.44 $25.98 $26.02 $23.19 717,174
2016-07-11 $25.64 $26.17 $25.63 $26.04 $23.21 1,202,698
2016-07-08 $25.22 $25.56 $25.14 $25.41 $22.65 1,143,161
2016-07-07 $25.01 $25.30 $24.70 $24.91 $22.20 1,192,562
2016-07-06 $25.07 $25.25 $24.69 $24.90 $22.19 1,355,458
2016-07-05 $25.42 $25.50 $25.02 $25.16 $22.42 811,585
2016-07-01 $25.36 $25.78 $25.36 $25.72 $22.92 1,049,961
2016-06-30 $24.81 $25.37 $24.66 $25.37 $22.61 1,249,092
2016-06-29 $24.06 $24.82 $24.03 $24.67 $21.99 1,316,413
2016-06-28 $23.76 $23.92 $23.57 $23.82 $21.23 1,510,111
2016-06-27 $24.07 $24.23 $23.43 $23.51 $20.95 1,554,492
2016-06-24 $24.62 $25.11 $24.35 $24.37 $21.72 1,650,357
2016-06-23 $25.60 $25.81 $25.47 $25.53 $22.75 1,071,465
2016-06-22 $25.45 $25.59 $25.25 $25.27 $22.52 1,240,459
2016-06-21 $25.61 $25.61 $25.13 $25.40 $22.64 1,262,409
2016-06-20 $26.17 $26.27 $25.49 $25.52 $22.74 1,048,200
2016-06-17 $25.57 $25.87 $25.49 $25.79 $22.98 1,163,585
2016-06-16 $25.36 $25.54 $25.23 $25.51 $22.73 786,151
2016-06-15 $25.68 $25.87 $25.51 $25.54 $22.76 602,719
2016-06-14 $25.79 $26.07 $25.48 $25.59 $22.81 908,268
2016-06-13 $26.55 $26.74 $25.87 $25.90 $23.08 1,442,689
2016-06-10 $26.95 $26.95 $26.55 $26.60 $23.71 802,681
2016-06-09 $27.10 $27.30 $26.94 $27.11 $24.16 934,053
2016-06-08 $27.17 $27.41 $27.03 $27.25 $24.29 853,489
2016-06-07 $26.89 $27.31 $26.75 $27.16 $24.21 708,009
2016-06-06 $26.90 $26.95 $26.47 $26.81 $23.89 1,164,766
2016-06-03 $27.13 $27.28 $26.80 $26.89 $23.96 1,154,356
2016-06-02 $27.20 $27.45 $26.97 $27.39 $24.41 1,243,366
2016-06-01 $26.67 $27.30 $26.58 $27.25 $24.29 971,803
2016-05-31 $27.15 $27.25 $26.75 $26.89 $23.96 1,342,318
2016-05-27 $27.03 $27.33 $27.03 $27.09 $24.14 892,616
2016-05-26 $27.01 $27.07 $26.84 $27.02 $24.08 873,717
2016-05-25 $26.78 $27.07 $26.78 $27.00 $24.06 1,389,861
2016-05-24 $25.92 $26.76 $25.90 $26.73 $23.82 1,186,697
2016-05-23 $26.06 $26.11 $25.66 $25.76 $22.96 820,104
2016-05-20 $25.65 $26.22 $25.47 $26.07 $23.23 854,077
2016-05-19 $25.42 $25.92 $25.25 $25.52 $22.74 795,970
2016-05-18 $25.07 $25.63 $24.87 $25.60 $22.81 1,127,999
2016-05-17 $24.99 $25.36 $24.82 $25.00 $22.28 860,427
2016-05-16 $25.21 $25.38 $25.00 $25.05 $22.32 513,869
2016-05-13 $25.36 $25.56 $25.04 $25.11 $22.26 754,613
2016-05-12 $25.76 $25.85 $25.27 $25.40 $22.52 740,912
2016-05-11 $26.10 $26.21 $25.70 $25.70 $22.79 600,744
2016-05-10 $26.30 $26.53 $26.04 $26.13 $23.17 1,106,100
2016-05-09 $26.05 $26.32 $25.84 $26.23 $23.26 1,044,959
2016-05-06 $26.09 $26.37 $25.81 $26.20 $23.23 1,121,660
2016-05-05 $25.70 $26.40 $25.60 $26.23 $23.26 1,104,766
2016-05-04 $25.52 $25.74 $25.33 $25.57 $22.67 867,060
2016-05-03 $25.75 $25.81 $25.36 $25.72 $22.80 806,470
2016-05-02 $25.94 $26.19 $25.86 $26.05 $23.10 719,309
2016-04-29 $26.03 $26.06 $25.61 $25.87 $22.94 696,536
2016-04-28 $26.16 $26.38 $25.94 $26.07 $23.11 565,928
2016-04-27 $26.19 $26.54 $26.06 $26.39 $23.40 525,542
2016-04-26 $26.17 $26.35 $26.04 $26.19 $23.22 809,128
2016-04-25 $26.36 $26.46 $25.92 $26.01 $23.06 1,080,149
2016-04-22 $26.26 $26.54 $26.26 $26.51 $23.50 705,455
2016-04-21 $26.21 $26.37 $26.14 $26.23 $23.26 1,024,243
2016-04-20 $25.61 $26.40 $25.59 $26.31 $23.33 722,374
2016-04-19 $25.76 $25.95 $25.52 $25.63 $22.72 640,036
2016-04-18 $25.39 $25.78 $25.26 $25.76 $22.84 737,308
2016-04-15 $25.89 $26.10 $25.54 $25.60 $22.70 1,220,682
2016-04-14 $26.12 $26.40 $25.74 $26.01 $23.06 1,433,373
2016-04-13 $24.80 $25.17 $24.80 $25.16 $22.31 687,400
2016-04-12 $24.03 $24.81 $23.88 $24.68 $21.88 1,026,719
2016-04-11 $24.10 $24.26 $23.57 $23.87 $21.16 1,321,895
2016-04-08 $24.13 $24.43 $23.90 $24.01 $21.29 560,698
2016-04-07 $24.10 $24.16 $23.76 $23.94 $21.23 1,108,157
2016-04-06 $24.73 $24.76 $24.08 $24.16 $21.42 1,132,153
2016-04-05 $24.65 $24.83 $24.42 $24.76 $21.95 945,012
2016-04-04 $25.63 $25.63 $24.83 $24.86 $22.04 1,209,695
2016-04-01 $25.03 $25.87 $24.97 $25.63 $22.72 865,095
2016-03-31 $25.29 $25.45 $25.19 $25.30 $22.43 500,816
2016-03-30 $24.94 $25.63 $24.85 $25.30 $22.43 800,549
2016-03-29 $24.89 $24.94 $24.66 $24.87 $22.05 722,774
2016-03-28 $25.00 $25.19 $24.87 $24.96 $22.13 614,146
2016-03-24 $25.04 $25.08 $24.79 $24.96 $22.13 841,242
2016-03-23 $25.83 $25.83 $25.14 $25.23 $22.37 785,831
2016-03-22 $25.75 $26.08 $25.71 $25.85 $22.92 922,575
2016-03-21 $26.08 $26.24 $25.86 $26.06 $23.11 741,172
2016-03-18 $26.17 $26.40 $25.86 $26.07 $23.11 1,148,007
2016-03-17 $25.97 $26.28 $25.78 $26.16 $23.19 707,168
2016-03-16 $25.59 $26.16 $25.53 $25.97 $23.03 622,038
2016-03-15 $25.62 $25.84 $25.36 $25.68 $22.77 720,284
2016-03-14 $25.80 $25.99 $25.64 $25.69 $22.78 631,878
2016-03-11 $25.78 $26.11 $25.68 $25.87 $22.94 796,193
2016-03-10 $25.52 $25.79 $25.08 $25.58 $22.68 871,801
2016-03-09 $25.29 $25.58 $25.13 $25.45 $22.56 603,463
2016-03-08 $25.61 $25.72 $24.75 $25.18 $22.32 885,981
2016-03-07 $25.40 $25.83 $25.32 $25.80 $22.87 1,117,212
2016-03-04 $25.72 $25.98 $25.27 $25.53 $22.52 1,185,220
2016-03-03 $25.30 $25.71 $25.21 $25.68 $22.65 783,953
2016-03-02 $25.31 $25.66 $25.29 $25.46 $22.46 915,725
2016-03-01 $24.99 $25.35 $24.81 $25.34 $22.35 1,218,934
2016-02-29 $24.90 $25.16 $24.71 $24.81 $21.89 1,044,769
2016-02-26 $25.25 $25.33 $24.67 $24.84 $21.91 1,516,674
2016-02-25 $24.21 $24.82 $24.18 $24.75 $21.83 864,754
2016-02-24 $23.50 $24.43 $23.34 $24.42 $21.54 719,301
2016-02-23 $24.15 $24.19 $23.77 $23.81 $21.00 540,527
2016-02-22 $24.19 $24.36 $23.97 $24.21 $21.36 848,512
2016-02-19 $23.75 $24.09 $23.58 $23.96 $21.14 521,482
2016-02-18 $24.21 $24.29 $23.71 $23.90 $21.08 702,478
2016-02-17 $23.55 $24.24 $23.52 $24.16 $21.31 1,337,359
2016-02-16 $23.29 $23.35 $22.72 $23.35 $20.60 622,091
2016-02-12 $22.37 $23.02 $22.29 $23.00 $20.29 898,390
2016-02-11 $22.04 $22.28 $21.79 $22.04 $19.44 870,799
2016-02-10 $22.59 $22.84 $22.40 $22.47 $19.82 895,436
2016-02-09 $22.26 $22.64 $22.22 $22.43 $19.79 1,169,957
2016-02-08 $23.46 $23.59 $22.38 $22.66 $19.99 1,176,922
2016-02-05 $23.69 $23.99 $23.47 $23.73 $20.93 1,156,552
2016-02-04 $23.68 $24.08 $23.56 $23.90 $21.08 878,939
2016-02-03 $23.75 $23.85 $23.02 $23.75 $20.95 1,202,028
2016-02-02 $23.66 $23.74 $23.39 $23.57 $20.79 1,008,012
2016-02-01 $23.59 $24.16 $23.25 $24.03 $21.20 1,585,780
2016-01-29 $23.53 $24.04 $23.37 $23.78 $20.98 1,768,789
2016-01-28 $23.62 $23.79 $23.20 $23.42 $20.66 995,803
2016-01-27 $23.38 $23.85 $23.03 $23.25 $20.51 2,942,964
2016-01-26 $22.50 $23.58 $22.50 $23.42 $20.66 1,662,771
2016-01-25 $23.56 $23.75 $22.28 $22.46 $19.81 2,683,925
2016-01-22 $24.21 $24.45 $23.68 $23.76 $20.96 1,448,571
2016-01-21 $24.01 $24.46 $23.81 $23.98 $21.15 1,400,653
2016-01-20 $23.35 $24.29 $22.74 $24.01 $21.18 1,532,769
2016-01-19 $24.47 $24.86 $23.47 $23.66 $20.87 1,395,103
2016-01-15 $24.04 $24.52 $23.83 $24.42 $21.54 1,879,009
2016-01-14 $24.36 $24.97 $24.04 $24.80 $21.88 1,328,510
2016-01-13 $25.07 $25.28 $24.18 $24.22 $21.37 1,701,650
2016-01-12 $25.28 $25.39 $24.53 $24.93 $21.99 1,158,687
2016-01-11 $24.89 $25.28 $24.83 $25.02 $22.07 1,166,619
2016-01-08 $25.72 $25.82 $24.92 $24.94 $22.00 1,100,674
2016-01-07 $25.68 $26.12 $25.34 $25.51 $22.50 1,628,764
2016-01-06 $26.45 $26.55 $26.14 $26.19 $23.10 1,374,266
2016-01-05 $26.06 $26.82 $26.06 $26.70 $23.55 1,457,148
2016-01-04 $26.13 $26.25 $25.85 $26.11 $23.03 1,589,073
2015-12-31 $26.67 $26.80 $26.43 $26.43 $23.32 753,978
2015-12-30 $27.07 $27.37 $26.74 $26.78 $23.62 824,551
2015-12-29 $27.14 $27.25 $26.92 $27.14 $23.94 1,220,553
2015-12-28 $27.39 $27.47 $26.78 $26.96 $23.78 1,189,625
2015-12-24 $26.81 $27.80 $26.74 $27.40 $24.17 1,199,345
2015-12-23 $26.73 $26.98 $26.59 $26.77 $23.62 1,005,164
2015-12-22 $26.62 $26.71 $26.28 $26.59 $23.46 1,085,366
2015-12-21 $26.49 $26.74 $26.20 $26.53 $23.40 1,504,290
2015-12-18 $25.63 $26.83 $25.52 $26.42 $23.31 4,000,892
2015-12-17 $25.29 $25.49 $24.75 $25.31 $22.33 1,824,301
2015-12-16 $25.41 $25.76 $24.59 $25.22 $22.25 1,909,792
2015-12-15 $25.02 $25.35 $24.89 $25.30 $22.32 2,152,749
2015-12-14 $24.77 $24.98 $24.48 $24.93 $21.99 2,123,159
2015-12-11 $24.50 $25.15 $24.42 $24.75 $21.83 1,471,108
2015-12-10 $24.60 $24.99 $24.54 $24.81 $21.89 1,216,184
2015-12-09 $24.93 $25.39 $24.39 $24.65 $21.75 1,888,527
2015-12-08 $25.26 $25.40 $24.94 $25.01 $22.06 1,344,805
2015-12-07 $26.10 $26.10 $25.29 $25.43 $22.43 1,273,699
2015-12-04 $25.59 $26.79 $25.49 $26.12 $23.04 1,586,230
2015-12-03 $26.55 $26.61 $25.50 $25.60 $22.58 1,490,900
2015-12-02 $27.22 $27.22 $26.35 $26.37 $23.26 1,283,678
2015-12-01 $26.63 $27.12 $26.39 $27.05 $23.86 1,902,324
2015-11-30 $26.66 $26.83 $26.36 $26.44 $23.32 1,197,493
2015-11-27 $26.91 $26.91 $26.56 $26.66 $23.52 511,622
2015-11-25 $26.80 $27.13 $26.78 $26.99 $23.81 443,823
2015-11-24 $27.13 $27.27 $26.61 $27.20 $23.99 1,134,420
2015-11-23 $26.64 $27.33 $26.64 $27.18 $23.98 1,154,967
2015-11-20 $27.12 $27.38 $26.61 $26.75 $23.60 1,370,327
2015-11-19 $27.17 $27.42 $26.98 $26.99 $23.81 735,401
2015-11-18 $26.93 $27.35 $26.66 $27.28 $24.07 1,710,784
2015-11-17 $26.72 $27.33 $26.61 $26.74 $23.59 1,337,300
2015-11-16 $26.72 $27.17 $26.38 $26.78 $23.62 1,232,968
2015-11-13 $26.16 $26.88 $26.07 $26.62 $23.38 1,785,099
2015-11-12 $28.05 $28.05 $26.04 $26.22 $23.03 3,247,850
2015-11-11 $28.57 $28.57 $27.89 $28.05 $24.63 1,424,930
2015-11-10 $28.64 $28.74 $28.28 $28.45 $24.99 1,499,024
2015-11-09 $29.40 $29.59 $28.50 $28.64 $25.15 1,979,394
2015-11-06 $29.31 $29.62 $28.57 $29.47 $25.88 1,783,944
2015-11-05 $27.94 $28.75 $27.70 $28.49 $25.02 1,571,621
2015-11-04 $28.02 $28.13 $27.80 $27.98 $24.57 1,149,180
2015-11-03 $28.33 $28.45 $27.82 $27.97 $24.56 1,178,177
2015-11-02 $27.49 $28.53 $27.47 $28.33 $24.88 1,459,918
2015-10-30 $27.26 $27.63 $27.15 $27.44 $24.10 1,179,469
2015-10-29 $26.78 $27.38 $26.37 $27.24 $23.92 1,016,649
2015-10-28 $26.54 $26.82 $26.45 $26.75 $23.49 1,398,287
2015-10-27 $26.37 $26.57 $26.13 $26.52 $23.29 1,135,164
2015-10-26 $26.70 $26.75 $26.12 $26.53 $23.30 1,355,107
2015-10-23 $26.51 $27.05 $26.31 $26.67 $23.42 1,829,970
2015-10-22 $27.65 $27.73 $26.19 $26.45 $23.23 2,233,339
2015-10-21 $28.05 $28.39 $27.59 $27.62 $24.26 1,601,483
2015-10-20 $28.46 $28.63 $28.22 $28.26 $24.82 981,648
2015-10-19 $28.01 $28.46 $27.96 $28.44 $24.98 1,238,760
2015-10-16 $28.21 $28.49 $27.87 $28.14 $24.71 1,465,199
2015-10-15 $27.56 $28.16 $27.43 $28.16 $24.73 1,335,758
2015-10-14 $26.89 $27.45 $26.80 $27.32 $23.99 1,309,978
2015-10-13 $27.40 $27.60 $26.84 $26.94 $23.66 1,361,722
2015-10-12 $27.33 $27.60 $27.25 $27.52 $24.17 808,092
2015-10-09 $27.80 $27.95 $27.31 $27.34 $24.01 1,133,774
2015-10-08 $27.39 $27.69 $27.03 $27.63 $24.27 1,227,763
2015-10-07 $26.83 $27.67 $26.68 $27.53 $24.18 1,683,421
2015-10-06 $26.22 $26.71 $26.15 $26.66 $23.41 1,277,810
2015-10-05 $25.52 $26.38 $25.52 $26.30 $23.10 1,866,161
2015-10-02 $24.54 $25.34 $24.54 $25.27 $22.19 2,032,154
2015-10-01 $25.07 $25.20 $24.70 $24.93 $21.89 1,653,831
2015-09-30 $25.28 $25.36 $24.87 $25.00 $21.96 2,174,347
2015-09-29 $24.84 $25.06 $24.53 $25.00 $21.96 1,217,512
2015-09-28 $25.64 $25.70 $24.73 $24.76 $21.74 1,422,887
2015-09-25 $25.98 $26.05 $25.57 $25.77 $22.63 1,148,177
2015-09-24 $25.11 $25.82 $24.94 $25.74 $22.61 1,458,604
2015-09-23 $25.32 $25.70 $25.27 $25.31 $22.23 1,335,085
2015-09-22 $24.58 $25.35 $24.58 $25.33 $22.25 1,354,333
2015-09-21 $25.34 $25.39 $24.85 $24.98 $21.94 946,521
2015-09-18 $25.32 $25.51 $25.02 $25.11 $22.05 2,015,265
2015-09-17 $25.60 $26.02 $25.58 $25.67 $22.54 982,325
2015-09-16 $25.30 $25.63 $25.21 $25.61 $22.49 989,674
2015-09-15 $25.30 $25.54 $25.15 $25.36 $22.27 846,404
2015-09-14 $25.39 $25.41 $25.02 $25.15 $22.09 909,680
2015-09-11 $25.33 $25.57 $25.21 $25.47 $22.37 769,135
2015-09-10 $25.21 $25.72 $25.05 $25.56 $22.45 965,684
2015-09-09 $25.43 $25.66 $24.98 $25.21 $22.14 1,854,620
2015-09-08 $25.61 $25.69 $25.29 $25.33 $22.25 1,217,021
2015-09-04 $25.29 $25.65 $25.02 $25.20 $22.13 1,215,941
2015-09-03 $26.00 $26.13 $25.52 $25.62 $22.50 1,796,149
2015-09-02 $25.55 $26.57 $25.49 $25.99 $22.83 3,185,580
2015-09-01 $24.96 $25.32 $24.70 $24.80 $21.78 1,794,853
2015-08-31 $24.75 $25.32 $24.50 $25.26 $22.18 1,816,886
2015-08-28 $24.89 $25.11 $24.46 $24.76 $21.74 1,338,062
2015-08-27 $24.66 $25.08 $24.50 $24.94 $21.90 1,545,205
2015-08-26 $24.19 $24.40 $23.41 $24.32 $21.36 1,862,976
2015-08-25 $24.62 $24.72 $23.60 $23.62 $20.74 2,164,616

Assured Guaranty Ltd (AGO) News Headlines

Recent Assured Guaranty Ltd (AGO) 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.