Alexander & Baldwin Inc (ALEX) Exchange: NYSE

Data as of March 28, 2024

$16.11 ($0.15) 0.94%

Alexander & Baldwin Inc - Daily Information
Click for more stock information on Alexander & Baldwin Inc.
Daily Information Data
Date March 28, 2024
Open $15.91
Previous Close $16.11
High $16.17
Low $15.84
Adjusted Open $15.91
Previous Adjusted Close $16.11
Adjusted High $16.17
Adjusted Low $15.84

About Alexander & Baldwin Inc (ALEX)

Alexander & Baldwin, Inc. is a publicly traded company with its headquarters in Honolulu, Hawaii that specializes in real estate development and property management. Founded in 1870, the company has grown at a steady rate and is now listed on the New York Stock Exchange. It owns and manages a vast portfolio of real estate including retail, industrial, office, agricultural and residential properties in Hawaii, California and the mainland United States. Along with its vast real estate portfolio, the company is active in other businesses such as transportation, construction and engineering, agribusiness and insurance. In 2018, Alexander & Baldwin reported sales of $1.03 billion, up 13.2% YoY, and net profit of $56 million, up 12.4% YoY. Alexander & Baldwin has positioned itself as a diversified real estate company, leveraging its expertise in both leasing and operating Honolulu-based real estate with wider geographic diversification.

Historical Stock Data for Alexander & Baldwin Inc (ALEX)

Date Open High Low Close Adj.Close Volume
2024-03-18 $15.91 $16.17 $15.84 $16.11 $16.11 355,636
2024-03-15 $15.78 $16.03 $15.78 $15.96 $15.96 998,872
2024-03-14 $16.00 $16.05 $15.84 $15.92 $15.92 625,617
2024-03-13 $16.43 $16.58 $16.40 $16.48 $16.48 267,641
2024-03-12 $16.56 $16.56 $16.36 $16.47 $16.47 313,424
2024-03-11 $16.58 $16.72 $16.48 $16.59 $16.59 267,735
2024-03-08 $16.81 $16.93 $16.66 $16.69 $16.69 318,138
2024-03-07 $16.82 $16.87 $16.60 $16.65 $16.65 214,209
2024-03-06 $16.86 $17.02 $16.71 $16.74 $16.74 238,446
2024-03-05 $16.58 $16.89 $16.58 $16.71 $16.71 326,834
2024-03-04 $16.62 $16.68 $16.52 $16.68 $16.68 250,954
2024-03-01 $16.30 $16.82 $16.22 $16.67 $16.67 715,021
2024-02-29 $16.82 $16.82 $15.84 $16.26 $16.26 943,874
2024-02-28 $16.84 $17.09 $16.72 $16.73 $16.73 445,352
2024-02-27 $17.06 $17.14 $16.96 $16.97 $16.97 279,763
2024-02-26 $17.01 $17.11 $16.90 $17.01 $17.01 301,172
2024-02-23 $17.16 $17.26 $17.03 $17.03 $17.03 341,711
2024-02-22 $17.21 $17.22 $17.01 $17.20 $17.20 234,918
2024-02-21 $17.30 $17.44 $17.17 $17.24 $17.24 242,745
2024-02-20 $17.17 $17.41 $17.17 $17.31 $17.31 167,753
2024-02-16 $17.31 $17.52 $17.21 $17.35 $17.35 230,919
2024-02-15 $17.22 $17.51 $17.22 $17.50 $17.50 253,841
2024-02-14 $17.22 $17.24 $16.90 $17.05 $17.05 209,636
2024-02-13 $17.00 $17.20 $16.78 $17.05 $17.05 359,337
2024-02-12 $17.22 $17.61 $17.22 $17.49 $17.49 299,322
2024-02-09 $17.24 $17.26 $16.95 $17.17 $17.17 457,497
2024-02-08 $17.06 $17.22 $16.99 $17.21 $17.21 342,358
2024-02-07 $17.17 $17.17 $16.99 $17.06 $17.06 199,551
2024-02-06 $16.99 $17.26 $16.89 $17.12 $17.12 282,276
2024-02-05 $16.89 $17.20 $16.77 $17.03 $17.03 228,440
2024-02-02 $17.14 $17.29 $16.96 $17.14 $17.14 265,280
2024-02-01 $17.34 $17.46 $17.06 $17.43 $17.43 296,042
2024-01-31 $17.69 $17.78 $17.31 $17.32 $17.32 324,858
2024-01-30 $17.70 $17.82 $17.61 $17.68 $17.68 168,110
2024-01-29 $17.69 $17.85 $17.64 $17.80 $17.80 235,334
2024-01-26 $18.04 $18.04 $17.72 $17.73 $17.73 199,313
2024-01-25 $18.10 $18.11 $17.82 $17.91 $17.91 231,035
2024-01-24 $18.15 $18.15 $17.73 $17.79 $17.79 180,243
2024-01-23 $18.20 $18.24 $17.81 $17.93 $17.93 222,670
2024-01-22 $17.94 $18.12 $17.94 $18.06 $18.06 323,638
2024-01-19 $17.73 $17.85 $17.52 $17.76 $17.76 166,843
2024-01-18 $17.62 $17.69 $17.50 $17.61 $17.61 213,495
2024-01-17 $17.57 $17.78 $17.37 $17.59 $17.59 244,065
2024-01-16 $17.97 $17.97 $17.80 $17.85 $17.85 201,644
2024-01-12 $18.53 $18.53 $18.15 $18.15 $18.15 161,916
2024-01-11 $18.22 $18.30 $17.99 $18.24 $18.24 220,903
2024-01-10 $18.12 $18.30 $18.12 $18.28 $18.28 195,376
2024-01-09 $18.23 $18.28 $18.11 $18.19 $18.19 221,298
2024-01-08 $18.19 $18.52 $18.11 $18.48 $18.48 267,333
2024-01-05 $18.31 $18.69 $18.23 $18.29 $18.29 288,391
2024-01-04 $18.78 $18.87 $18.50 $18.51 $18.51 344,252
2024-01-03 $18.96 $19.00 $18.66 $18.68 $18.68 323,861
2024-01-02 $18.86 $19.14 $18.84 $19.09 $19.09 688,459
2023-12-29 $19.15 $19.21 $19.02 $19.02 $19.02 313,598
2023-12-28 $19.00 $19.22 $19.00 $19.21 $19.21 181,640
2023-12-27 $19.11 $19.17 $18.99 $19.16 $19.16 216,421
2023-12-26 $18.90 $19.06 $18.78 $18.98 $18.98 206,738
2023-12-22 $18.84 $19.04 $18.70 $18.87 $18.87 278,302
2023-12-21 $18.79 $18.86 $18.62 $18.78 $18.78 317,131
2023-12-20 $18.83 $19.29 $18.76 $18.79 $18.57 498,620
2023-12-19 $18.65 $18.94 $18.65 $18.82 $18.82 367,482
2023-12-18 $18.39 $18.56 $18.16 $18.53 $18.53 441,515
2023-12-15 $18.61 $18.61 $18.26 $18.29 $18.29 1,101,692
2023-12-14 $18.50 $18.70 $18.35 $18.48 $18.48 537,721
2023-12-13 $17.61 $18.41 $17.50 $18.33 $18.33 500,981
2023-12-12 $17.56 $17.62 $17.23 $17.53 $17.53 380,850
2023-12-11 $17.35 $17.50 $17.29 $17.32 $17.32 194,242
2023-12-08 $17.21 $17.36 $17.08 $17.33 $17.33 204,063
2023-12-07 $17.19 $17.36 $17.09 $17.27 $17.27 406,567
2023-12-06 $17.50 $17.62 $17.21 $17.21 $17.21 196,447
2023-12-05 $17.51 $17.54 $17.33 $17.42 $17.42 243,001
2023-12-04 $17.14 $17.61 $17.08 $17.53 $17.53 303,243
2023-12-01 $16.72 $17.24 $16.69 $17.22 $17.22 300,255
2023-11-30 $16.70 $16.85 $16.56 $16.75 $16.75 450,408
2023-11-29 $16.60 $16.73 $16.47 $16.61 $16.61 267,066
2023-11-28 $16.58 $16.67 $16.45 $16.46 $16.46 279,656
2023-11-27 $16.64 $16.68 $16.53 $16.64 $16.64 147,731
2023-11-24 $16.49 $16.69 $16.44 $16.66 $16.66 73,446
2023-11-22 $16.64 $16.67 $16.47 $16.58 $16.58 157,897
2023-11-21 $16.50 $16.52 $16.36 $16.48 $16.48 178,414
2023-11-20 $16.55 $16.70 $16.48 $16.64 $16.64 139,793
2023-11-17 $16.65 $16.71 $16.54 $16.60 $16.60 266,965
2023-11-16 $16.78 $16.78 $16.47 $16.48 $16.48 259,111
2023-11-15 $16.80 $17.01 $16.75 $16.78 $16.78 245,586
2023-11-14 $16.43 $16.88 $16.43 $16.87 $16.87 276,825
2023-11-13 $15.97 $16.08 $15.84 $15.84 $15.84 323,434
2023-11-10 $15.97 $16.16 $15.82 $16.12 $16.12 317,980
2023-11-09 $16.21 $16.23 $15.81 $15.82 $15.82 196,483
2023-11-08 $16.23 $16.31 $16.03 $16.17 $16.17 221,760
2023-11-07 $16.74 $16.78 $16.27 $16.28 $16.28 291,543
2023-11-06 $16.71 $16.89 $16.60 $16.87 $16.87 326,695
2023-11-03 $17.14 $17.22 $16.65 $16.72 $16.72 432,207
2023-11-02 $16.21 $16.39 $16.14 $16.28 $16.28 232,114
2023-11-01 $15.75 $15.97 $15.70 $15.97 $15.97 209,859
2023-10-31 $15.86 $15.97 $15.70 $15.80 $15.80 275,139
2023-10-30 $15.87 $15.98 $15.58 $15.77 $15.77 173,639
2023-10-27 $16.02 $16.02 $15.60 $15.67 $15.67 175,414
2023-10-26 $15.78 $16.13 $15.76 $16.03 $16.03 202,173
2023-10-25 $15.68 $15.85 $15.63 $15.73 $15.73 210,589
2023-10-24 $15.79 $15.97 $15.56 $15.85 $15.85 560,152
2023-10-23 $15.85 $16.01 $15.58 $15.60 $15.60 334,222
2023-10-20 $16.18 $16.29 $15.95 $15.96 $15.96 420,084
2023-10-19 $16.30 $16.51 $16.08 $16.09 $16.09 372,485
2023-10-18 $16.67 $16.71 $16.41 $16.41 $16.41 429,859
2023-10-17 $16.45 $16.97 $16.45 $16.81 $16.81 370,210
2023-10-16 $16.27 $16.70 $16.18 $16.61 $16.61 465,182
2023-10-13 $16.39 $16.39 $16.09 $16.10 $16.10 296,400
2023-10-12 $16.30 $16.32 $16.05 $16.29 $16.29 246,417
2023-10-11 $16.43 $16.52 $16.34 $16.36 $16.36 219,423
2023-10-10 $16.25 $16.47 $16.22 $16.35 $16.35 361,329
2023-10-09 $16.15 $16.45 $16.10 $16.20 $16.20 251,613
2023-10-06 $16.12 $16.46 $16.03 $16.36 $16.36 242,687
2023-10-05 $16.25 $16.35 $16.15 $16.22 $16.22 241,861
2023-10-04 $16.24 $16.33 $16.10 $16.24 $16.24 219,712
2023-10-03 $16.34 $16.39 $16.08 $16.15 $16.15 225,691
2023-10-02 $16.65 $16.75 $16.35 $16.41 $16.41 345,964
2023-09-29 $16.98 $17.07 $16.67 $16.73 $16.73 408,335
2023-09-28 $16.65 $16.88 $16.65 $16.80 $16.80 429,692
2023-09-27 $16.68 $16.86 $16.57 $16.57 $16.57 363,292
2023-09-26 $16.79 $16.82 $16.50 $16.57 $16.57 336,617
2023-09-25 $16.85 $17.04 $16.85 $16.88 $16.88 599,056
2023-09-22 $17.00 $17.08 $16.92 $16.95 $16.95 348,388
2023-09-21 $17.08 $17.13 $16.93 $16.98 $16.98 240,471
2023-09-20 $17.42 $17.55 $17.18 $17.19 $17.19 152,160
2023-09-19 $17.23 $17.41 $17.23 $17.30 $17.30 172,710
2023-09-18 $17.42 $17.48 $17.24 $17.27 $17.27 148,180
2023-09-15 $16.93 $17.44 $16.93 $17.37 $17.37 1,475,097
2023-09-14 $17.13 $17.21 $17.07 $17.20 $16.98 267,924
2023-09-13 $17.15 $17.22 $16.99 $17.01 $17.01 206,756
2023-09-12 $17.03 $17.17 $16.99 $17.17 $17.17 254,778
2023-09-11 $17.16 $17.17 $16.98 $16.99 $16.99 221,072
2023-09-08 $17.19 $17.26 $16.97 $17.03 $17.03 230,380
2023-09-07 $17.48 $17.54 $17.14 $17.14 $17.14 620,826
2023-09-06 $17.53 $17.61 $17.29 $17.45 $17.45 233,447
2023-09-05 $17.89 $17.90 $17.42 $17.46 $17.46 315,505
2023-09-01 $18.13 $18.27 $18.04 $18.20 $18.20 246,220
2023-08-31 $18.12 $18.30 $18.00 $18.01 $18.01 290,248
2023-08-30 $18.12 $18.32 $18.09 $18.14 $18.14 179,549
2023-08-29 $18.16 $18.33 $18.07 $18.20 $18.20 151,261
2023-08-28 $17.94 $18.30 $17.90 $18.16 $18.16 141,503
2023-08-25 $18.00 $18.09 $17.90 $17.91 $17.91 139,860
2023-08-24 $18.00 $18.29 $17.87 $17.88 $17.88 255,730
2023-08-23 $17.73 $18.11 $17.67 $18.03 $18.03 209,881
2023-08-22 $17.69 $17.79 $17.54 $17.63 $17.63 195,232
2023-08-21 $17.85 $17.90 $17.64 $17.68 $17.68 218,443
2023-08-18 $17.55 $17.96 $17.55 $17.95 $17.95 321,470
2023-08-17 $17.89 $17.97 $17.70 $17.70 $17.70 226,781
2023-08-16 $17.99 $18.16 $17.87 $17.90 $17.90 185,276
2023-08-15 $18.04 $18.04 $17.80 $17.97 $17.97 161,179
2023-08-14 $18.10 $18.30 $18.01 $18.19 $18.19 227,235
2023-08-11 $18.09 $18.33 $18.09 $18.22 $18.22 183,924
2023-08-10 $18.46 $18.60 $18.20 $18.22 $18.22 160,260
2023-08-09 $18.59 $18.67 $18.36 $18.39 $18.39 220,014
2023-08-08 $18.78 $18.83 $18.39 $18.59 $18.59 395,775
2023-08-07 $18.93 $19.16 $18.89 $18.93 $18.93 505,503
2023-08-04 $19.09 $19.25 $18.90 $18.92 $18.92 187,828
2023-08-03 $19.13 $19.17 $18.95 $19.00 $19.00 309,805
2023-08-02 $19.17 $19.51 $19.17 $19.28 $19.28 255,177
2023-08-01 $19.21 $19.42 $18.93 $19.38 $19.38 191,833
2023-07-31 $19.01 $19.25 $19.01 $19.20 $19.20 293,122
2023-07-28 $19.99 $19.99 $18.80 $19.00 $19.00 254,143
2023-07-27 $19.32 $19.37 $18.80 $18.91 $18.91 249,565
2023-07-26 $19.03 $19.38 $19.03 $19.20 $19.20 110,028
2023-07-25 $19.22 $19.34 $19.07 $19.09 $19.09 99,076
2023-07-24 $18.95 $19.35 $18.95 $19.34 $19.34 145,138
2023-07-21 $19.39 $19.44 $19.00 $19.03 $19.03 211,457
2023-07-20 $19.41 $19.41 $19.08 $19.30 $19.30 151,816
2023-07-19 $19.32 $19.49 $19.15 $19.36 $19.36 359,911
2023-07-18 $18.77 $19.21 $18.77 $19.21 $19.21 176,671
2023-07-17 $18.75 $18.93 $18.66 $18.79 $18.79 232,937
2023-07-14 $19.08 $19.08 $18.65 $18.71 $18.71 808,369
2023-07-13 $19.23 $19.23 $18.96 $19.06 $19.06 135,755
2023-07-12 $19.41 $19.43 $19.21 $19.21 $19.21 239,772
2023-07-11 $18.69 $19.15 $18.57 $19.12 $19.12 177,475
2023-07-10 $18.43 $18.70 $18.29 $18.61 $18.61 233,338
2023-07-07 $18.35 $18.56 $18.32 $18.47 $18.47 139,985
2023-07-06 $18.22 $18.54 $18.13 $18.35 $18.35 227,011
2023-07-05 $18.77 $18.79 $18.40 $18.48 $18.48 229,839
2023-07-03 $18.49 $18.99 $18.44 $18.89 $18.89 102,416
2023-06-30 $18.73 $18.76 $18.27 $18.58 $18.58 454,811
2023-06-29 $18.14 $18.66 $18.09 $18.63 $18.63 157,221
2023-06-28 $18.29 $18.29 $17.96 $18.15 $18.15 161,063
2023-06-27 $18.11 $18.38 $17.89 $18.21 $18.21 272,484
2023-06-26 $17.71 $18.13 $17.71 $18.03 $18.03 280,037
2023-06-23 $17.80 $17.95 $17.60 $17.71 $17.71 494,206
2023-06-22 $18.32 $18.32 $17.87 $17.97 $17.97 196,641
2023-06-21 $18.46 $18.49 $18.25 $18.25 $18.25 190,425
2023-06-20 $18.63 $18.70 $18.33 $18.61 $18.61 369,727
2023-06-16 $18.76 $18.76 $18.43 $18.65 $18.65 817,203
2023-06-15 $18.43 $18.50 $18.16 $18.50 $18.50 227,710
2023-06-14 $18.79 $18.98 $18.62 $18.70 $18.48 266,750
2023-06-13 $18.51 $18.93 $18.48 $18.73 $18.51 441,177
2023-06-12 $18.82 $18.82 $18.31 $18.46 $18.24 419,503
2023-06-09 $19.07 $19.11 $18.71 $18.79 $18.57 420,291
2023-06-08 $19.58 $19.58 $19.11 $19.16 $18.93 282,841
2023-06-07 $19.37 $19.90 $19.33 $19.78 $19.55 290,740
2023-06-06 $18.65 $19.34 $18.54 $19.24 $19.01 195,730
2023-06-05 $18.70 $18.88 $18.52 $18.60 $18.38 213,866
2023-06-02 $18.65 $19.06 $18.59 $19.01 $18.79 253,824
2023-06-01 $18.40 $18.54 $18.18 $18.41 $18.19 227,413
2023-05-31 $18.25 $18.35 $18.09 $18.32 $18.10 821,884
2023-05-30 $18.35 $18.46 $18.21 $18.25 $18.04 124,341
2023-05-26 $18.09 $18.30 $17.99 $18.26 $18.05 143,017
2023-05-25 $18.15 $18.31 $17.97 $18.12 $17.91 117,237
2023-05-24 $18.54 $18.59 $18.22 $18.24 $18.03 190,910
2023-05-23 $18.62 $18.94 $18.60 $18.69 $18.47 203,730
2023-05-22 $18.58 $18.72 $18.43 $18.59 $18.37 124,629
2023-05-19 $18.78 $18.79 $18.29 $18.50 $18.28 176,045
2023-05-18 $18.50 $18.76 $18.47 $18.59 $18.37 144,692
2023-05-17 $18.46 $18.64 $18.15 $18.57 $18.35 150,711
2023-05-16 $18.47 $18.63 $18.21 $18.31 $18.09 213,319
2023-05-15 $18.59 $18.69 $18.48 $18.53 $18.31 103,767
2023-05-12 $18.69 $18.92 $18.44 $18.58 $18.58 112,065
2023-05-11 $18.32 $18.49 $18.15 $18.49 $18.49 121,615
2023-05-10 $18.48 $18.54 $18.26 $18.50 $18.50 153,944
2023-05-09 $18.38 $18.52 $18.14 $18.27 $18.27 165,536
2023-05-08 $18.91 $18.95 $18.38 $18.45 $18.45 252,204
2023-05-05 $19.44 $19.63 $18.59 $18.92 $18.92 159,543
2023-05-04 $18.84 $19.25 $18.81 $19.25 $19.25 150,808
2023-05-03 $19.37 $19.54 $19.10 $19.12 $19.12 206,714
2023-05-02 $19.05 $19.32 $18.86 $19.30 $19.30 200,149
2023-05-01 $19.23 $19.45 $19.01 $19.20 $19.20 189,414
2023-04-28 $18.84 $19.27 $18.84 $19.23 $19.23 215,993
2023-04-27 $18.62 $19.07 $18.62 $18.96 $18.96 119,471
2023-04-26 $18.70 $18.94 $18.51 $18.58 $18.58 137,285
2023-04-25 $18.82 $18.98 $18.75 $18.90 $18.90 111,824
2023-04-24 $19.21 $19.32 $18.93 $19.01 $19.01 137,877
2023-04-21 $19.32 $19.38 $19.03 $19.22 $19.22 178,156
2023-04-20 $19.27 $19.31 $19.02 $19.25 $19.25 177,194
2023-04-19 $19.18 $19.56 $19.08 $19.43 $19.43 192,259
2023-04-18 $19.62 $19.62 $19.06 $19.23 $19.23 155,798
2023-04-17 $19.00 $19.59 $18.93 $19.57 $19.57 228,828
2023-04-14 $19.10 $19.18 $18.74 $18.98 $18.98 168,571
2023-04-13 $19.12 $19.18 $18.95 $19.08 $19.08 199,052
2023-04-12 $19.34 $19.36 $18.95 $19.11 $19.11 219,593
2023-04-11 $18.93 $19.28 $18.91 $19.19 $19.19 195,628
2023-04-10 $18.76 $18.98 $18.64 $18.88 $18.88 289,610
2023-04-06 $18.67 $18.87 $18.60 $18.84 $18.84 146,761
2023-04-05 $18.64 $18.81 $18.56 $18.69 $18.69 174,128
2023-04-04 $18.87 $18.93 $18.49 $18.78 $18.78 260,675
2023-04-03 $18.93 $19.00 $18.58 $18.90 $18.90 295,723
2023-03-31 $18.57 $18.94 $18.55 $18.91 $18.91 409,074
2023-03-30 $18.09 $18.46 $18.09 $18.44 $18.44 220,819
2023-03-29 $18.07 $18.11 $17.81 $17.95 $17.95 282,112
2023-03-28 $17.72 $17.97 $17.67 $17.92 $17.92 198,151
2023-03-27 $18.01 $18.01 $17.67 $17.77 $17.77 170,647
2023-03-24 $17.31 $17.82 $17.18 $17.71 $17.71 290,082
2023-03-23 $17.88 $17.98 $17.37 $17.45 $17.45 347,767
2023-03-22 $18.26 $18.26 $17.72 $17.79 $17.79 356,120
2023-03-21 $18.27 $18.56 $18.05 $18.25 $18.25 386,867
2023-03-20 $17.81 $18.26 $17.80 $17.99 $17.99 355,827
2023-03-17 $17.71 $17.73 $17.44 $17.66 $17.66 1,078,993
2023-03-16 $17.67 $18.16 $17.47 $17.90 $17.90 282,726
2023-03-15 $17.77 $18.24 $17.76 $18.19 $17.97 351,660
2023-03-14 $18.36 $18.64 $17.99 $18.21 $17.99 354,557
2023-03-13 $17.88 $18.36 $17.76 $17.85 $17.85 349,955
2023-03-10 $18.47 $18.56 $18.12 $18.19 $18.19 386,005
2023-03-09 $19.16 $19.28 $18.55 $18.60 $18.60 258,028
2023-03-08 $18.91 $19.10 $18.81 $19.10 $19.10 200,638
2023-03-07 $19.02 $19.35 $18.78 $18.90 $18.90 212,371
2023-03-06 $19.32 $19.40 $18.74 $19.02 $19.02 346,861
2023-03-03 $19.30 $19.52 $19.18 $19.35 $19.35 394,046
2023-03-02 $18.50 $19.15 $18.50 $19.12 $19.12 207,773
2023-03-01 $18.69 $19.01 $18.05 $18.62 $18.62 310,951
2023-02-28 $18.63 $18.82 $18.54 $18.67 $18.67 409,392
2023-02-27 $18.80 $18.96 $18.63 $18.68 $18.68 149,643
2023-02-24 $18.58 $18.60 $18.40 $18.60 $18.60 181,252
2023-02-23 $18.74 $18.91 $18.53 $18.91 $18.91 152,574
2023-02-22 $18.62 $18.95 $18.50 $18.58 $18.58 262,089
2023-02-21 $19.00 $19.14 $18.54 $18.56 $18.56 206,160
2023-02-17 $19.42 $19.45 $19.15 $19.23 $19.23 154,376
2023-02-16 $19.22 $19.57 $19.18 $19.40 $19.40 137,366
2023-02-15 $19.31 $19.59 $19.25 $19.53 $19.53 157,579
2023-02-14 $19.51 $19.69 $19.29 $19.46 $19.46 243,060
2023-02-13 $19.34 $19.65 $19.33 $19.60 $19.60 139,294
2023-02-10 $19.29 $19.56 $19.28 $19.36 $19.36 144,717
2023-02-09 $19.76 $19.76 $19.27 $19.34 $19.34 111,593
2023-02-08 $19.57 $19.80 $19.47 $19.61 $19.61 90,281
2023-02-07 $19.57 $20.03 $19.50 $19.78 $19.78 204,435
2023-02-06 $20.15 $20.15 $19.59 $19.75 $19.75 135,986
2023-02-03 $20.06 $20.49 $19.92 $20.27 $20.27 335,952
2023-02-02 $20.00 $20.34 $19.91 $20.34 $20.34 246,662
2023-02-01 $19.91 $20.29 $19.64 $20.00 $20.00 203,076
2023-01-31 $19.60 $20.16 $19.57 $20.02 $20.02 368,738
2023-01-30 $19.33 $19.68 $19.33 $19.50 $19.50 113,768
2023-01-27 $19.29 $19.61 $19.18 $19.47 $19.47 169,436
2023-01-26 $19.41 $19.44 $19.16 $19.26 $19.26 145,351
2023-01-25 $19.11 $19.31 $19.04 $19.27 $19.27 129,514
2023-01-24 $19.40 $19.40 $19.14 $19.16 $19.16 150,568
2023-01-23 $19.17 $19.41 $19.04 $19.28 $19.28 217,318
2023-01-20 $19.33 $19.33 $18.93 $19.17 $19.17 284,937
2023-01-19 $19.42 $19.46 $19.08 $19.18 $19.18 173,153
2023-01-18 $19.84 $19.97 $19.38 $19.47 $19.47 126,910
2023-01-17 $19.81 $19.97 $19.71 $19.88 $19.88 135,873
2023-01-13 $19.61 $19.85 $19.46 $19.85 $19.85 151,383
2023-01-12 $19.65 $19.90 $19.57 $19.81 $19.81 161,255
2023-01-11 $19.07 $19.48 $18.96 $19.47 $19.47 147,359
2023-01-10 $19.02 $19.10 $18.78 $18.91 $18.91 170,197
2023-01-09 $19.34 $19.42 $19.01 $19.02 $19.02 174,948
2023-01-06 $18.88 $19.20 $18.81 $19.20 $19.20 164,969
2023-01-05 $19.22 $19.28 $18.45 $18.66 $18.66 162,591
2023-01-04 $19.06 $19.55 $19.06 $19.32 $19.32 319,153
2023-01-03 $18.94 $19.12 $18.71 $18.85 $18.85 288,916
2022-12-30 $18.60 $18.77 $18.51 $18.73 $18.73 217,522
2022-12-29 $18.51 $18.86 $18.43 $18.73 $18.73 194,330
2022-12-28 $18.79 $18.94 $18.40 $18.40 $18.40 128,765
2022-12-27 $18.65 $18.78 $18.58 $18.70 $18.70 94,414
2022-12-23 $18.42 $18.72 $18.42 $18.68 $18.68 102,152
2022-12-22 $18.75 $18.78 $18.23 $18.52 $18.52 169,268
2022-12-21 $19.12 $19.41 $18.99 $19.04 $18.82 244,197
2022-12-20 $19.08 $19.43 $18.93 $18.95 $18.95 251,109
2022-12-19 $19.17 $19.31 $18.90 $19.05 $19.05 225,239
2022-12-16 $19.27 $19.49 $18.95 $19.24 $19.24 768,291
2022-12-15 $19.77 $19.78 $19.46 $19.51 $19.51 207,236
2022-12-14 $19.66 $20.10 $19.65 $19.95 $19.95 313,989
2022-12-13 $20.10 $20.24 $19.68 $19.72 $19.72 354,460
2022-12-12 $19.70 $19.75 $19.34 $19.74 $19.74 148,388
2022-12-09 $19.57 $19.78 $19.48 $19.63 $19.63 121,609
2022-12-08 $19.44 $19.77 $19.44 $19.72 $19.72 163,416
2022-12-07 $19.24 $19.61 $19.15 $19.32 $19.32 280,948
2022-12-06 $19.41 $19.47 $19.08 $19.13 $19.13 186,804
2022-12-05 $19.78 $19.78 $19.32 $19.38 $19.38 185,053
2022-12-02 $19.61 $20.15 $19.61 $19.98 $19.98 153,934
2022-12-01 $19.91 $20.01 $19.61 $19.82 $19.82 205,807
2022-11-30 $19.45 $19.76 $19.10 $19.75 $19.75 331,926
2022-11-29 $19.32 $19.57 $19.29 $19.45 $19.45 258,348
2022-11-28 $19.67 $19.81 $19.29 $19.36 $19.36 230,052
2022-11-25 $19.68 $19.96 $19.60 $19.84 $19.84 53,246
2022-11-23 $19.80 $19.94 $19.48 $19.80 $19.80 196,214
2022-11-22 $19.88 $19.97 $19.65 $19.90 $19.90 212,160
2022-11-21 $19.70 $19.93 $19.56 $19.82 $19.82 218,195
2022-11-18 $20.14 $20.23 $19.83 $19.90 $19.90 243,296
2022-11-17 $19.27 $19.72 $19.17 $19.70 $19.70 176,140
2022-11-16 $19.75 $19.75 $19.44 $19.59 $19.59 255,241
2022-11-15 $19.60 $19.86 $19.48 $19.77 $19.77 182,523
2022-11-14 $19.29 $19.97 $19.05 $19.26 $19.26 391,362
2022-11-11 $20.64 $20.75 $20.17 $20.25 $20.25 501,556
2022-11-10 $19.97 $20.62 $19.88 $20.58 $20.58 260,529
2022-11-09 $19.84 $19.84 $19.11 $19.17 $19.17 245,685
2022-11-08 $19.81 $20.07 $19.69 $19.99 $19.99 241,641
2022-11-07 $20.09 $20.18 $19.10 $19.75 $19.75 358,244
2022-11-04 $19.05 $20.17 $19.02 $20.11 $20.11 242,507
2022-11-03 $18.71 $18.97 $18.48 $18.87 $18.87 164,831
2022-11-02 $19.34 $19.56 $18.93 $18.99 $18.99 229,974
2022-11-01 $19.60 $19.66 $19.27 $19.49 $19.49 251,635
2022-10-31 $19.07 $19.48 $19.01 $19.48 $19.48 318,959
2022-10-28 $19.09 $19.31 $18.96 $19.29 $19.29 271,563
2022-10-27 $19.05 $19.24 $18.94 $18.98 $18.98 265,818
2022-10-26 $19.06 $19.25 $18.85 $18.91 $18.91 167,717
2022-10-25 $18.40 $19.01 $18.37 $18.91 $18.91 205,107
2022-10-24 $18.26 $18.47 $18.11 $18.42 $18.42 205,427
2022-10-21 $17.70 $18.31 $17.60 $18.17 $18.17 331,979
2022-10-20 $17.67 $18.00 $17.52 $17.56 $17.56 272,283
2022-10-19 $17.73 $17.89 $17.40 $17.74 $17.74 243,625
2022-10-18 $18.00 $18.12 $17.77 $17.96 $17.96 214,531
2022-10-17 $17.33 $17.74 $17.31 $17.70 $17.70 373,699
2022-10-14 $17.59 $17.67 $16.92 $17.00 $17.00 340,973
2022-10-13 $16.89 $17.56 $16.72 $17.37 $17.37 347,039
2022-10-12 $17.33 $17.34 $17.04 $17.18 $17.18 221,920
2022-10-11 $17.03 $17.47 $16.94 $17.31 $17.31 374,399
2022-10-10 $16.97 $17.28 $16.96 $17.02 $17.02 306,209
2022-10-07 $17.17 $17.28 $16.77 $16.85 $16.85 458,179
2022-10-06 $17.39 $17.77 $17.38 $17.48 $17.48 292,305
2022-10-05 $17.34 $17.58 $17.19 $17.53 $17.53 506,615
2022-10-04 $17.36 $17.90 $17.36 $17.61 $17.61 381,162
2022-10-03 $16.87 $17.28 $16.69 $17.18 $17.18 456,603
2022-09-30 $16.53 $16.94 $16.53 $16.58 $16.58 580,779
2022-09-29 $16.51 $16.51 $16.03 $16.49 $16.49 469,026
2022-09-28 $16.23 $16.92 $16.10 $16.76 $16.76 336,190
2022-09-27 $16.35 $16.49 $15.80 $16.03 $16.03 393,704
2022-09-26 $16.20 $16.26 $15.87 $16.03 $16.03 554,283
2022-09-23 $16.52 $16.67 $16.14 $16.27 $16.27 307,003
2022-09-22 $17.14 $17.19 $16.72 $16.82 $16.82 223,820
2022-09-21 $17.72 $17.81 $17.20 $17.20 $17.20 205,658
2022-09-20 $17.46 $17.59 $17.27 $17.49 $17.49 176,520
2022-09-19 $17.36 $17.77 $17.36 $17.62 $17.62 252,654
2022-09-16 $17.26 $17.53 $17.06 $17.50 $17.50 738,791
2022-09-15 $17.94 $18.09 $17.57 $17.60 $17.38 279,140
2022-09-14 $17.98 $18.07 $17.79 $18.05 $17.83 280,251
2022-09-13 $18.69 $18.69 $17.85 $18.02 $18.02 459,419
2022-09-12 $18.85 $18.94 $18.68 $18.94 $18.94 179,031
2022-09-09 $18.71 $18.78 $18.60 $18.69 $18.69 174,974
2022-09-08 $18.30 $18.57 $18.11 $18.52 $18.52 160,508
2022-09-07 $18.18 $18.55 $18.16 $18.47 $18.47 180,232
2022-09-06 $18.75 $18.76 $17.96 $18.15 $18.15 299,469
2022-09-02 $18.89 $19.01 $18.51 $18.68 $18.68 178,721
2022-09-01 $18.73 $18.73 $18.50 $18.65 $18.65 219,314
2022-08-31 $18.63 $18.84 $18.48 $18.73 $18.73 584,832
2022-08-30 $19.00 $19.08 $18.51 $18.55 $18.55 187,563
2022-08-29 $18.86 $19.04 $18.83 $18.88 $18.88 146,358
2022-08-26 $19.58 $19.62 $19.03 $19.06 $19.06 170,181
2022-08-25 $19.16 $19.61 $19.14 $19.60 $19.60 155,831
2022-08-24 $19.42 $19.42 $19.08 $19.20 $19.20 212,871
2022-08-23 $18.85 $19.43 $18.85 $19.34 $19.34 618,471
2022-08-22 $19.01 $19.04 $18.80 $18.90 $18.90 311,629
2022-08-19 $19.63 $19.63 $19.28 $19.35 $19.35 238,043
2022-08-18 $19.86 $19.86 $19.64 $19.76 $19.76 221,885
2022-08-17 $19.86 $19.92 $19.63 $19.79 $19.79 163,911
2022-08-16 $20.25 $20.30 $20.01 $20.11 $20.11 234,325
2022-08-15 $20.07 $20.42 $20.02 $20.39 $20.39 154,041
2022-08-12 $19.91 $20.33 $19.81 $20.30 $20.30 217,714
2022-08-11 $19.73 $20.08 $19.67 $19.79 $19.79 177,497
2022-08-10 $19.61 $19.69 $19.49 $19.59 $19.59 211,852
2022-08-09 $19.20 $19.32 $19.02 $19.26 $19.26 282,939
2022-08-08 $19.12 $19.36 $18.95 $19.17 $19.17 205,491
2022-08-05 $18.81 $19.04 $18.64 $18.99 $18.99 123,505
2022-08-04 $19.29 $19.29 $18.89 $19.05 $19.05 135,035
2022-08-03 $19.45 $19.66 $19.25 $19.31 $19.31 182,511
2022-08-02 $19.40 $19.59 $19.33 $19.39 $19.39 161,012
2022-08-01 $19.84 $19.84 $19.41 $19.57 $19.57 259,732
2022-07-29 $19.79 $20.08 $19.51 $19.91 $19.91 254,370
2022-07-28 $19.27 $19.56 $19.18 $19.52 $19.52 121,212
2022-07-27 $18.72 $19.16 $18.56 $19.10 $19.10 247,137
2022-07-26 $18.39 $18.63 $18.39 $18.45 $18.45 171,065
2022-07-25 $18.16 $18.47 $18.01 $18.39 $18.39 159,067
2022-07-22 $18.12 $18.17 $17.88 $18.06 $18.06 169,962
2022-07-21 $17.85 $18.06 $17.52 $18.04 $18.04 265,447
2022-07-20 $18.09 $18.24 $17.93 $18.04 $18.04 253,492
2022-07-19 $17.59 $18.02 $17.59 $17.99 $17.99 313,057
2022-07-18 $17.67 $17.89 $17.31 $17.38 $17.38 189,998
2022-07-15 $17.48 $17.67 $17.24 $17.56 $17.56 232,425
2022-07-14 $17.09 $17.26 $17.05 $17.18 $17.18 163,824
2022-07-13 $17.39 $17.58 $17.18 $17.35 $17.35 240,707
2022-07-12 $17.41 $17.71 $17.41 $17.63 $17.63 218,724
2022-07-11 $17.63 $17.81 $17.43 $17.51 $17.51 198,690
2022-07-08 $17.89 $17.98 $17.69 $17.77 $17.77 190,991
2022-07-07 $18.04 $18.14 $17.85 $17.92 $17.92 180,169
2022-07-06 $17.95 $18.08 $17.50 $17.86 $17.86 307,431
2022-07-05 $17.88 $18.00 $17.61 $17.96 $17.96 391,386
2022-07-01 $17.88 $18.31 $17.85 $18.15 $18.15 284,152
2022-06-30 $17.79 $18.20 $17.60 $17.95 $17.95 346,580
2022-06-29 $18.02 $18.09 $17.77 $18.03 $18.03 223,396
2022-06-28 $18.48 $18.62 $18.13 $18.14 $18.14 193,903
2022-06-27 $18.50 $18.64 $18.28 $18.28 $18.28 363,864
2022-06-24 $18.07 $18.54 $18.07 $18.42 $18.42 460,176
2022-06-23 $17.73 $18.11 $17.55 $17.98 $17.98 306,396
2022-06-22 $17.69 $18.16 $17.69 $17.72 $17.72 334,246
2022-06-21 $18.05 $18.33 $17.90 $17.96 $17.96 424,134
2022-06-17 $17.69 $18.08 $17.55 $17.82 $17.82 540,196
2022-06-16 $17.90 $17.90 $17.43 $17.68 $17.68 351,477
2022-06-15 $18.41 $18.82 $18.29 $18.49 $18.28 385,989
2022-06-14 $18.21 $18.29 $17.92 $18.21 $18.01 450,966
2022-06-13 $18.84 $18.87 $18.21 $18.28 $18.08 331,840
2022-06-10 $19.33 $19.54 $19.05 $19.24 $19.02 297,214
2022-06-09 $20.20 $20.20 $19.62 $19.66 $19.44 205,807
2022-06-08 $20.67 $20.67 $20.05 $20.23 $20.00 253,329
2022-06-07 $20.17 $20.83 $20.16 $20.78 $20.55 334,257
2022-06-06 $20.43 $20.46 $20.02 $20.34 $20.11 311,517
2022-06-03 $20.43 $20.46 $20.07 $20.21 $19.98 299,162
2022-06-02 $20.31 $20.54 $20.08 $20.51 $20.28 203,427
2022-06-01 $20.52 $20.56 $20.07 $20.36 $20.13 259,616
2022-05-31 $20.40 $20.56 $20.11 $20.40 $20.17 487,707
2022-05-27 $20.45 $20.70 $20.43 $20.59 $20.36 270,120
2022-05-26 $20.55 $20.79 $20.40 $20.43 $20.20 266,084
2022-05-25 $20.54 $20.71 $20.37 $20.55 $20.32 422,136
2022-05-24 $20.34 $20.79 $20.00 $20.76 $20.53 246,544
2022-05-23 $20.46 $20.66 $20.14 $20.32 $20.09 315,160
2022-05-20 $20.65 $20.65 $19.93 $20.24 $20.01 712,436
2022-05-19 $20.68 $20.97 $20.40 $20.40 $20.17 353,980
2022-05-18 $21.55 $21.59 $20.82 $20.91 $20.68 393,809
2022-05-17 $21.32 $21.72 $21.19 $21.58 $21.34 216,499
2022-05-16 $20.82 $21.07 $20.55 $21.04 $20.80 348,364
2022-05-13 $20.52 $20.87 $20.31 $20.85 $20.62 389,514
2022-05-12 $20.14 $20.41 $19.74 $20.39 $20.16 508,333
2022-05-11 $20.27 $20.56 $19.83 $20.03 $19.81 442,776
2022-05-10 $20.65 $20.77 $19.70 $20.09 $19.87 356,720
2022-05-09 $20.75 $20.85 $20.35 $20.48 $20.25 373,724
2022-05-06 $20.85 $21.33 $20.36 $20.94 $20.71 494,522
2022-05-05 $21.31 $21.32 $20.42 $20.73 $20.50 346,070
2022-05-04 $21.02 $21.53 $20.67 $21.48 $21.24 402,519
2022-05-03 $20.91 $21.11 $20.58 $20.97 $20.74 294,163
2022-05-02 $21.25 $21.35 $20.56 $20.90 $20.67 493,251
2022-04-29 $22.20 $22.20 $21.17 $21.20 $20.96 436,666
2022-04-28 $21.97 $22.31 $21.50 $22.24 $21.99 299,821
2022-04-27 $21.52 $21.90 $21.42 $21.75 $21.51 444,038
2022-04-26 $21.65 $21.89 $21.41 $21.42 $21.18 333,801
2022-04-25 $21.93 $22.04 $21.32 $21.79 $21.55 407,347
2022-04-22 $22.57 $22.72 $22.02 $22.04 $21.79 285,587
2022-04-21 $23.22 $23.39 $22.56 $22.67 $22.42 484,200
2022-04-20 $22.98 $23.30 $22.97 $23.06 $22.80 179,193
2022-04-19 $22.49 $22.86 $22.49 $22.76 $22.51 288,333
2022-04-18 $22.34 $22.45 $21.95 $22.40 $22.15 341,695
2022-04-14 $22.36 $22.57 $22.21 $22.50 $22.25 477,473
2022-04-13 $22.10 $22.44 $22.03 $22.30 $22.05 262,135
2022-04-12 $21.97 $22.20 $21.93 $22.03 $21.78 391,201
2022-04-11 $22.12 $22.27 $21.74 $21.89 $21.65 390,230
2022-04-08 $22.37 $22.42 $22.06 $22.10 $21.85 324,164
2022-04-07 $22.72 $22.72 $22.08 $22.40 $22.15 650,854
2022-04-06 $22.60 $22.98 $22.51 $22.73 $22.48 516,474
2022-04-05 $23.26 $23.49 $22.60 $22.68 $22.43 323,717
2022-04-04 $23.79 $23.91 $23.08 $23.24 $22.98 292,982
2022-04-01 $23.27 $23.70 $23.18 $23.60 $23.34 410,759
2022-03-31 $23.51 $23.72 $23.13 $23.19 $22.93 397,714
2022-03-30 $23.75 $23.84 $23.42 $23.48 $23.22 256,994
2022-03-29 $23.02 $23.85 $23.02 $23.78 $23.51 509,300
2022-03-28 $22.85 $22.92 $22.58 $22.72 $22.47 308,047
2022-03-25 $22.75 $23.10 $22.65 $22.85 $22.59 309,125
2022-03-24 $22.64 $22.83 $22.21 $22.69 $22.44 402,577
2022-03-23 $23.15 $23.23 $22.48 $22.56 $22.31 597,726
2022-03-22 $23.62 $23.83 $23.09 $23.23 $22.97 344,041
2022-03-21 $23.74 $23.87 $23.25 $23.38 $23.12 178,288
2022-03-18 $24.02 $24.02 $23.46 $23.72 $23.45 511,647
2022-03-17 $23.74 $24.06 $23.70 $23.99 $23.72 176,266
2022-03-16 $23.74 $24.15 $23.53 $24.08 $23.62 380,269
2022-03-15 $23.35 $23.60 $22.99 $23.45 $23.01 477,541
2022-03-14 $23.34 $23.53 $22.98 $23.17 $22.73 252,277
2022-03-11 $23.25 $23.72 $23.10 $23.15 $22.71 227,074
2022-03-10 $22.62 $23.19 $22.49 $23.13 $22.69 209,317
2022-03-09 $22.75 $23.03 $22.62 $22.90 $22.47 224,606
2022-03-08 $21.96 $22.57 $21.81 $22.26 $21.84 291,058
2022-03-07 $22.56 $22.56 $21.86 $21.87 $21.46 337,224
2022-03-04 $22.21 $22.43 $21.88 $22.41 $21.99 317,616
2022-03-03 $22.54 $22.69 $22.26 $22.47 $22.04 310,305
2022-03-02 $22.00 $22.71 $21.82 $22.42 $22.00 460,812
2022-03-01 $22.44 $22.64 $21.60 $21.80 $21.39 449,695
2022-02-28 $22.31 $22.77 $22.11 $22.43 $22.00 546,640
2022-02-25 $22.20 $23.19 $22.00 $22.59 $22.16 352,698
2022-02-24 $21.74 $22.29 $21.31 $22.25 $21.83 428,950
2022-02-23 $22.39 $22.83 $22.20 $22.21 $21.79 284,568
2022-02-22 $22.64 $22.70 $22.15 $22.28 $21.86 239,086
2022-02-18 $22.36 $22.92 $22.36 $22.59 $22.16 170,331
2022-02-17 $22.75 $22.75 $22.40 $22.59 $22.16 256,571
2022-02-16 $22.66 $22.98 $22.53 $22.91 $22.48 211,664
2022-02-15 $22.45 $22.85 $22.45 $22.69 $22.26 149,887
2022-02-14 $22.37 $22.72 $22.07 $22.20 $21.78 274,031
2022-02-11 $22.62 $22.80 $22.23 $22.54 $22.11 194,273
2022-02-10 $22.32 $22.97 $22.32 $22.49 $22.06 258,249
2022-02-09 $22.63 $22.98 $22.45 $22.69 $22.26 186,905
2022-02-08 $22.21 $22.61 $22.11 $22.53 $22.10 272,510
2022-02-07 $22.11 $22.30 $22.05 $22.17 $21.75 220,984
2022-02-04 $22.11 $22.46 $21.67 $22.19 $21.77 239,023
2022-02-03 $22.56 $22.74 $22.26 $22.30 $21.88 314,232
2022-02-02 $22.77 $22.95 $22.58 $22.75 $22.32 254,994
2022-02-01 $23.05 $23.10 $22.51 $22.78 $22.35 388,427
2022-01-31 $22.39 $22.99 $22.28 $22.95 $22.51 297,899
2022-01-28 $21.99 $22.65 $21.54 $22.62 $22.19 306,106
2022-01-27 $22.39 $22.86 $21.87 $21.99 $21.57 378,439
2022-01-26 $23.04 $23.34 $22.04 $22.34 $21.92 256,225
2022-01-25 $22.53 $22.94 $22.18 $22.77 $22.34 325,408
2022-01-24 $22.49 $23.04 $21.92 $22.92 $22.49 278,177
2022-01-21 $22.66 $23.48 $22.62 $22.79 $22.36 269,539
2022-01-20 $23.00 $23.60 $22.73 $22.78 $22.35 414,619
2022-01-19 $23.69 $23.84 $23.02 $23.02 $22.58 163,339
2022-01-18 $24.04 $24.24 $23.55 $23.74 $23.29 235,992
2022-01-14 $24.04 $24.32 $23.98 $24.25 $23.79 157,011
2022-01-13 $24.23 $24.67 $24.17 $24.27 $23.81 112,079
2022-01-12 $24.03 $24.38 $24.00 $24.08 $23.62 230,134
2022-01-11 $24.23 $24.33 $23.67 $24.19 $23.73 237,914
2022-01-10 $24.26 $24.35 $24.02 $24.32 $23.86 200,249
2022-01-07 $24.60 $24.76 $24.40 $24.40 $23.94 145,011
2022-01-06 $24.54 $24.87 $24.47 $24.69 $24.22 158,774
2022-01-05 $25.19 $25.39 $24.47 $24.55 $24.08 195,083
2022-01-04 $25.24 $25.66 $25.19 $25.21 $24.73 188,283
2022-01-03 $25.15 $25.55 $24.87 $25.14 $24.66 185,304
2021-12-31 $24.92 $25.34 $24.85 $25.09 $24.61 275,653
2021-12-30 $24.96 $25.29 $24.80 $24.85 $24.38 553,243
2021-12-29 $24.97 $25.02 $24.59 $24.99 $24.52 120,487
2021-12-28 $24.79 $25.14 $24.74 $24.90 $24.43 185,061
2021-12-27 $24.48 $24.88 $24.30 $24.84 $24.37 157,338
2021-12-23 $24.63 $24.78 $24.23 $24.52 $24.06 156,475
2021-12-22 $23.94 $24.50 $23.93 $24.45 $23.99 185,924
2021-12-21 $23.65 $24.18 $23.56 $24.07 $23.44 301,365
2021-12-20 $23.26 $23.47 $22.67 $23.38 $22.77 292,162
2021-12-17 $23.76 $24.04 $23.47 $23.56 $22.94 976,061
2021-12-16 $24.46 $24.70 $23.72 $23.87 $23.25 263,442
2021-12-15 $23.81 $24.38 $23.52 $24.33 $23.69 557,321
2021-12-14 $24.11 $24.45 $23.73 $23.81 $23.19 405,280
2021-12-13 $24.07 $24.47 $23.82 $24.12 $23.49 329,789
2021-12-10 $24.32 $24.41 $23.99 $24.20 $23.57 284,175
2021-12-09 $23.83 $24.26 $23.54 $24.13 $23.50 307,570
2021-12-08 $24.10 $24.24 $23.87 $24.07 $23.44 227,098
2021-12-07 $23.88 $24.19 $23.76 $23.98 $23.35 230,046
2021-12-06 $22.87 $23.84 $22.87 $23.65 $23.03 242,842
2021-12-03 $22.84 $23.05 $22.29 $22.43 $21.84 207,180
2021-12-02 $21.78 $23.02 $21.78 $22.79 $22.19 316,378
2021-12-01 $22.60 $22.90 $21.59 $21.71 $21.14 387,053
2021-11-30 $22.12 $22.47 $21.92 $22.03 $21.45 552,530
2021-11-29 $22.95 $23.14 $22.32 $22.33 $21.75 440,748
2021-11-26 $23.60 $23.60 $22.31 $22.71 $22.12 215,625
2021-11-24 $23.67 $24.22 $23.67 $24.12 $23.49 182,141
2021-11-23 $23.76 $24.24 $23.74 $23.76 $23.14 467,512
2021-11-22 $23.60 $24.10 $23.55 $23.71 $23.09 259,221
2021-11-19 $23.47 $23.69 $23.32 $23.60 $22.98 256,740
2021-11-18 $24.10 $24.23 $23.63 $23.76 $23.14 334,932
2021-11-17 $24.01 $24.12 $23.42 $24.04 $23.41 267,098
2021-11-16 $24.38 $24.48 $23.93 $24.12 $23.49 282,734
2021-11-15 $24.62 $24.73 $24.34 $24.50 $23.86 248,923
2021-11-12 $25.18 $25.26 $24.51 $24.51 $23.87 257,837
2021-11-11 $25.09 $25.22 $24.86 $25.07 $24.42 180,261
2021-11-10 $25.42 $25.62 $25.04 $25.07 $24.42 361,125
2021-11-09 $25.49 $25.54 $25.23 $25.40 $24.74 191,394
2021-11-08 $26.05 $26.10 $25.46 $25.52 $24.85 209,578
2021-11-05 $25.62 $26.57 $25.06 $25.92 $25.24 341,581
2021-11-04 $25.67 $25.75 $25.34 $25.45 $24.79 309,383
2021-11-03 $24.81 $26.00 $24.80 $25.57 $24.90 403,894
2021-11-02 $25.31 $25.31 $24.89 $24.93 $24.28 242,797
2021-11-01 $24.64 $25.06 $24.46 $25.00 $24.35 233,149
2021-10-29 $24.62 $24.79 $24.33 $24.53 $23.89 358,101
2021-10-28 $24.41 $24.85 $24.41 $24.82 $24.17 204,247
2021-10-27 $24.56 $24.78 $24.31 $24.36 $23.72 175,440
2021-10-26 $24.87 $24.88 $24.59 $24.60 $23.96 214,741
2021-10-25 $24.66 $24.97 $24.32 $24.85 $24.20 180,849
2021-10-22 $24.58 $24.88 $24.58 $24.72 $24.07 244,742
2021-10-21 $24.56 $24.87 $24.44 $24.60 $23.96 238,052
2021-10-20 $24.15 $24.63 $24.05 $24.61 $23.97 289,575
2021-10-19 $24.25 $24.37 $23.89 $24.14 $23.51 241,365
2021-10-18 $23.78 $24.42 $23.70 $24.11 $23.48 195,862
2021-10-15 $24.33 $24.43 $23.92 $23.94 $23.31 213,388
2021-10-14 $24.13 $24.26 $23.60 $24.05 $23.42 167,631
2021-10-13 $23.55 $23.87 $23.34 $23.86 $23.24 200,494
2021-10-12 $23.37 $23.74 $23.21 $23.65 $23.03 330,404
2021-10-11 $23.77 $23.79 $23.30 $23.42 $22.81 385,940
2021-10-08 $23.90 $24.24 $23.61 $23.62 $23.00 182,643
2021-10-07 $23.69 $24.12 $23.56 $23.91 $23.29 223,281
2021-10-06 $23.62 $23.63 $23.07 $23.53 $22.92 425,579
2021-10-05 $24.24 $24.29 $23.79 $23.86 $23.24 330,750
2021-10-04 $24.09 $24.29 $23.94 $24.14 $23.51 291,746
2021-10-01 $23.56 $24.31 $23.51 $24.11 $23.48 469,889
2021-09-30 $23.88 $24.08 $23.38 $23.44 $22.83 312,192
2021-09-29 $23.67 $23.86 $23.47 $23.72 $23.10 252,504
2021-09-28 $23.11 $23.71 $23.06 $23.51 $22.90 520,047
2021-09-27 $23.03 $23.54 $23.03 $23.18 $22.57 281,447
2021-09-24 $23.08 $23.31 $22.88 $22.89 $22.29 365,991
2021-09-23 $23.23 $23.52 $23.15 $23.19 $22.58 279,964
2021-09-22 $22.54 $23.20 $22.41 $23.18 $22.57 506,159
2021-09-21 $21.68 $22.52 $21.49 $22.44 $21.85 623,206
2021-09-20 $21.75 $21.98 $21.44 $21.49 $20.93 603,016
2021-09-17 $22.45 $22.47 $21.97 $22.30 $21.72 4,725,621
2021-09-16 $22.60 $22.78 $22.33 $22.33 $21.75 471,084
2021-09-15 $22.75 $22.90 $22.53 $22.82 $22.05 665,612
2021-09-14 $22.87 $22.93 $22.42 $22.78 $22.01 627,145
2021-09-13 $22.35 $22.89 $22.15 $22.54 $21.78 615,395
2021-09-10 $22.51 $22.66 $22.10 $22.11 $21.36 502,579
2021-09-09 $22.56 $22.67 $22.19 $22.39 $21.63 608,305
2021-09-08 $23.00 $23.24 $22.61 $22.61 $21.84 537,954
2021-09-07 $23.11 $23.29 $22.75 $23.14 $22.36 847,195
2021-09-03 $22.32 $23.04 $22.00 $22.89 $22.11 1,094,845
2021-09-02 $21.17 $21.17 $20.81 $21.13 $20.41 159,086
2021-09-01 $20.94 $21.06 $20.67 $21.02 $20.31 143,856
2021-08-31 $20.82 $20.93 $20.64 $20.88 $20.17 222,699
2021-08-30 $20.84 $20.84 $20.52 $20.74 $20.04 146,483
2021-08-27 $20.36 $20.92 $20.36 $20.83 $20.12 250,425
2021-08-26 $20.42 $20.55 $20.13 $20.28 $19.59 164,964
2021-08-25 $20.14 $20.49 $20.07 $20.43 $19.74 191,947
2021-08-24 $20.28 $20.31 $19.97 $20.19 $19.51 150,782
2021-08-23 $20.32 $20.32 $19.93 $20.21 $19.52 142,334
2021-08-20 $19.70 $20.19 $19.63 $20.08 $19.40 241,466
2021-08-19 $19.84 $20.00 $19.51 $19.77 $19.10 219,183
2021-08-18 $20.12 $20.17 $19.91 $20.02 $19.34 203,578
2021-08-17 $20.07 $20.26 $19.79 $20.10 $19.42 134,617
2021-08-16 $20.33 $20.48 $20.14 $20.22 $19.53 147,993
2021-08-13 $20.53 $20.54 $20.26 $20.54 $19.84 94,284
2021-08-12 $20.59 $20.59 $20.19 $20.45 $19.76 195,562
2021-08-11 $20.46 $20.54 $20.19 $20.53 $19.83 165,528
2021-08-10 $20.40 $20.54 $20.22 $20.46 $19.77 166,387
2021-08-09 $20.52 $20.56 $20.07 $20.50 $19.80 208,186
2021-08-06 $20.38 $20.65 $20.27 $20.53 $19.83 194,455
2021-08-05 $19.85 $20.38 $19.84 $20.38 $19.69 281,697
2021-08-04 $19.70 $19.92 $19.47 $19.53 $18.87 280,749
2021-08-03 $19.83 $19.89 $19.37 $19.85 $19.18 415,977
2021-08-02 $20.20 $20.60 $19.57 $19.67 $19.00 267,262
2021-07-30 $20.25 $20.47 $19.93 $20.02 $19.34 390,408
2021-07-29 $19.12 $19.46 $19.11 $19.35 $18.69 246,688
2021-07-28 $19.08 $19.25 $18.71 $19.04 $18.39 223,577
2021-07-27 $18.66 $19.01 $18.54 $18.81 $18.17 179,787
2021-07-26 $18.69 $18.84 $18.52 $18.82 $18.18 122,316
2021-07-23 $18.46 $18.63 $18.22 $18.60 $17.97 197,789
2021-07-22 $18.71 $18.71 $18.25 $18.41 $17.79 233,698
2021-07-21 $18.89 $19.23 $18.79 $18.81 $18.17 233,164
2021-07-20 $17.90 $18.91 $17.79 $18.70 $18.07 420,060
2021-07-19 $18.39 $18.51 $17.70 $17.89 $17.28 384,454
2021-07-16 $19.04 $19.05 $18.61 $18.64 $18.01 365,857
2021-07-15 $18.79 $19.07 $18.78 $18.89 $18.25 259,226
2021-07-14 $18.81 $19.07 $18.77 $18.89 $18.25 414,332
2021-07-13 $18.76 $18.95 $18.69 $18.76 $18.12 278,691
2021-07-12 $18.29 $18.86 $18.26 $18.84 $18.20 277,340
2021-07-09 $18.12 $18.43 $17.99 $18.42 $17.80 304,638
2021-07-08 $17.90 $18.11 $17.63 $17.85 $17.24 244,954
2021-07-07 $18.26 $18.33 $18.01 $18.14 $17.52 271,907
2021-07-06 $18.53 $18.54 $18.02 $18.30 $17.68 294,327
2021-07-02 $18.60 $18.64 $18.31 $18.51 $17.88 209,238
2021-07-01 $18.49 $18.83 $18.31 $18.70 $18.07 237,498
2021-06-30 $18.44 $18.62 $18.30 $18.32 $17.70 353,787
2021-06-29 $18.63 $18.93 $18.52 $18.61 $17.98 251,068
2021-06-28 $18.75 $18.83 $18.33 $18.63 $18.00 406,164
2021-06-25 $18.76 $18.92 $18.61 $18.77 $18.13 801,292
2021-06-24 $18.76 $18.93 $18.58 $18.88 $18.09 339,117
2021-06-23 $18.93 $19.05 $18.81 $18.85 $18.06 211,180
2021-06-22 $19.01 $19.06 $18.79 $18.98 $18.18 181,837
2021-06-21 $18.88 $19.26 $18.73 $19.06 $18.26 366,006
2021-06-18 $18.91 $19.01 $18.49 $18.73 $17.94 571,255
2021-06-17 $19.64 $19.84 $19.07 $19.25 $18.44 456,670
2021-06-16 $19.84 $20.05 $19.57 $19.67 $18.84 227,442
2021-06-15 $19.75 $19.91 $19.52 $19.86 $19.02 251,066
2021-06-14 $19.85 $20.02 $19.62 $19.83 $19.00 210,232
2021-06-11 $19.75 $19.89 $19.65 $19.83 $19.00 159,824
2021-06-10 $20.11 $20.13 $19.66 $19.78 $18.95 242,210
2021-06-09 $20.17 $20.28 $20.00 $20.04 $19.20 235,446
2021-06-08 $19.89 $20.18 $19.80 $20.14 $19.29 310,286
2021-06-07 $19.71 $20.08 $19.59 $19.92 $19.08 320,358
2021-06-04 $19.69 $19.75 $19.26 $19.56 $18.74 266,791
2021-06-03 $19.58 $19.58 $19.32 $19.51 $18.69 224,167
2021-06-02 $19.87 $19.87 $19.48 $19.61 $18.78 247,269
2021-06-01 $19.37 $19.75 $19.22 $19.72 $18.89 515,522
2021-05-28 $18.83 $19.21 $18.64 $19.21 $18.40 325,208
2021-05-27 $18.89 $19.00 $18.72 $18.75 $17.96 510,171
2021-05-26 $18.34 $18.78 $18.27 $18.76 $17.97 235,348
2021-05-25 $18.89 $18.99 $18.27 $18.28 $17.51 251,718
2021-05-24 $18.66 $18.91 $18.49 $18.83 $18.04 245,924
2021-05-21 $18.50 $18.71 $18.43 $18.47 $17.69 208,256
2021-05-20 $18.41 $18.48 $18.19 $18.47 $17.69 199,409
2021-05-19 $17.99 $18.41 $17.65 $18.39 $17.62 311,779
2021-05-18 $18.28 $18.35 $18.09 $18.12 $17.36 288,418
2021-05-17 $18.33 $18.42 $18.13 $18.20 $17.43 260,538
2021-05-14 $18.05 $18.31 $17.90 $18.16 $17.40 236,781
2021-05-13 $17.48 $17.99 $17.48 $17.88 $17.13 307,824
2021-05-12 $17.63 $17.82 $17.35 $17.43 $16.70 255,686
2021-05-11 $17.98 $18.00 $17.53 $17.67 $16.93 230,196
2021-05-10 $18.57 $18.66 $18.22 $18.23 $17.46 389,821
2021-05-07 $18.21 $18.59 $18.11 $18.46 $17.68 435,660
2021-05-06 $18.43 $18.46 $18.20 $18.44 $17.66 226,555
2021-05-05 $18.67 $18.67 $18.20 $18.43 $17.65 415,900
2021-05-04 $18.41 $18.71 $18.34 $18.67 $17.88 334,338
2021-05-03 $18.40 $18.70 $18.37 $18.52 $17.74 448,889
2021-04-30 $18.36 $18.43 $17.82 $18.33 $17.56 535,136
2021-04-29 $18.11 $18.29 $17.58 $17.92 $17.17 215,622
2021-04-28 $18.15 $18.17 $17.92 $17.98 $17.22 223,315
2021-04-27 $17.86 $18.02 $17.70 $17.93 $17.18 220,823
2021-04-26 $18.03 $18.11 $17.80 $17.84 $17.09 214,931
2021-04-23 $17.61 $17.94 $17.52 $17.77 $17.02 221,821
2021-04-22 $17.80 $17.86 $17.46 $17.46 $16.73 179,595
2021-04-21 $17.34 $17.83 $17.34 $17.71 $16.96 199,890
2021-04-20 $17.52 $17.73 $17.21 $17.39 $16.66 250,903
2021-04-19 $17.47 $17.68 $17.21 $17.67 $16.93 263,934
2021-04-16 $17.67 $17.87 $17.59 $17.62 $16.88 151,656
2021-04-15 $17.47 $17.58 $17.26 $17.52 $16.78 237,938
2021-04-14 $17.23 $17.78 $17.23 $17.35 $16.62 276,877
2021-04-13 $17.15 $17.29 $16.95 $17.22 $16.50 191,423
2021-04-12 $17.07 $17.27 $16.94 $17.23 $16.50 265,760
2021-04-09 $17.15 $17.36 $17.07 $17.13 $16.41 261,364
2021-04-08 $17.06 $17.20 $16.83 $17.11 $16.39 311,782
2021-04-07 $17.21 $17.39 $16.87 $17.05 $16.33 249,691
2021-04-06 $17.08 $17.37 $17.00 $17.24 $16.51 262,065
2021-04-05 $17.49 $17.60 $16.93 $17.19 $16.47 449,075
2021-04-01 $16.92 $17.34 $16.85 $17.30 $16.57 487,558
2021-03-31 $16.99 $17.26 $16.75 $16.79 $16.08 428,915
2021-03-30 $16.62 $17.29 $16.62 $17.02 $16.30 474,330
2021-03-29 $16.71 $17.12 $16.50 $16.53 $15.83 639,574
2021-03-26 $17.04 $17.08 $16.53 $16.81 $16.10 643,088
2021-03-25 $16.75 $17.11 $16.50 $16.74 $16.04 575,453
2021-03-24 $17.24 $17.63 $16.82 $16.83 $16.12 320,966
2021-03-23 $17.28 $17.59 $17.00 $17.10 $16.38 494,465
2021-03-22 $17.63 $17.71 $17.14 $17.46 $16.73 453,957
2021-03-19 $17.69 $17.93 $17.36 $17.68 $16.94 1,126,553
2021-03-18 $17.87 $18.12 $17.70 $17.76 $17.01 474,129
2021-03-17 $17.62 $18.15 $17.52 $17.85 $17.10 484,970
2021-03-16 $18.46 $18.56 $17.75 $17.91 $17.01 1,040,870
2021-03-15 $19.06 $19.14 $18.14 $18.52 $17.59 745,825
2021-03-12 $18.55 $19.18 $18.51 $19.17 $18.21 382,109
2021-03-11 $18.53 $18.85 $18.25 $18.40 $17.48 290,419
2021-03-10 $18.69 $19.11 $18.44 $18.66 $17.73 297,021
2021-03-09 $18.88 $19.22 $18.35 $18.68 $17.74 374,393
2021-03-08 $17.80 $18.99 $17.80 $18.92 $17.97 320,324
2021-03-05 $17.46 $17.88 $17.04 $17.78 $16.89 480,417
2021-03-04 $16.93 $17.32 $16.77 $17.16 $16.30 881,650
2021-03-03 $16.76 $17.26 $16.76 $16.95 $16.10 400,202
2021-03-02 $17.60 $17.70 $16.73 $16.75 $15.91 510,595
2021-03-01 $17.80 $18.23 $17.44 $17.64 $16.76 810,829
2021-02-26 $18.66 $18.66 $17.39 $17.47 $16.60 933,352
2021-02-25 $18.40 $18.98 $18.32 $18.48 $17.55 430,529
2021-02-24 $18.46 $19.04 $18.42 $18.49 $17.56 355,910
2021-02-23 $18.19 $18.56 $18.18 $18.30 $17.38 383,183
2021-02-22 $17.45 $18.29 $17.45 $18.14 $17.23 284,559
2021-02-19 $17.24 $17.64 $17.24 $17.48 $16.60 155,393
2021-02-18 $17.42 $17.55 $17.07 $17.17 $16.31 261,445
2021-02-17 $17.26 $17.59 $17.18 $17.47 $16.60 205,178
2021-02-16 $17.36 $17.72 $17.31 $17.32 $16.45 230,759
2021-02-12 $17.23 $17.59 $17.23 $17.40 $16.53 323,180
2021-02-11 $17.31 $17.47 $17.01 $17.34 $16.47 287,169
2021-02-10 $17.02 $17.44 $16.99 $17.25 $16.39 279,637
2021-02-09 $16.85 $17.12 $16.60 $16.89 $16.04 338,913
2021-02-08 $16.16 $16.88 $16.16 $16.73 $15.89 274,552
2021-02-05 $16.10 $16.29 $15.88 $16.07 $15.27 192,927
2021-02-04 $15.76 $16.22 $15.76 $15.91 $15.11 310,809
2021-02-03 $15.67 $15.80 $15.32 $15.68 $14.90 191,579
2021-02-02 $15.66 $15.83 $15.45 $15.73 $14.94 192,741
2021-02-01 $15.15 $15.66 $14.89 $15.52 $14.74 289,623
2021-01-29 $15.66 $15.87 $15.09 $15.12 $14.36 405,589
2021-01-28 $15.71 $15.84 $15.37 $15.74 $14.95 442,688
2021-01-27 $15.71 $16.03 $15.29 $15.43 $14.66 342,489
2021-01-26 $16.60 $16.66 $15.93 $16.08 $15.28 371,913
2021-01-25 $16.47 $16.78 $16.24 $16.50 $15.67 182,727
2021-01-22 $16.31 $16.69 $16.07 $16.68 $15.84 297,056
2021-01-21 $17.00 $17.00 $16.39 $16.43 $15.61 368,950
2021-01-20 $16.84 $17.29 $16.80 $17.05 $16.20 341,888
2021-01-19 $17.30 $17.33 $16.84 $16.88 $16.03 324,455
2021-01-15 $16.86 $17.24 $16.76 $17.01 $16.16 378,497
2021-01-14 $17.00 $17.38 $16.95 $17.06 $16.21 313,248
2021-01-13 $17.00 $17.30 $16.81 $16.89 $16.04 331,936
2021-01-12 $16.74 $17.15 $16.66 $17.01 $16.16 318,472
2021-01-11 $16.67 $16.85 $16.47 $16.70 $15.86 267,776
2021-01-08 $17.03 $17.23 $16.55 $16.77 $15.93 432,301
2021-01-07 $17.29 $17.37 $16.72 $16.91 $16.06 230,356
2021-01-06 $16.82 $17.66 $16.82 $17.32 $16.45 668,459
2021-01-05 $16.58 $16.91 $16.31 $16.57 $15.74 332,832
2021-01-04 $17.04 $17.29 $16.28 $16.60 $15.77 607,781
2020-12-31 $17.09 $17.26 $16.88 $17.18 $16.32 213,967
2020-12-30 $16.86 $17.27 $16.86 $17.03 $16.18 246,035
2020-12-29 $17.10 $17.20 $16.64 $16.87 $16.03 279,864
2020-12-28 $16.92 $17.31 $16.76 $17.09 $16.23 283,040
2020-12-24 $16.67 $16.97 $16.58 $16.75 $15.91 103,802
2020-12-23 $16.82 $17.27 $16.74 $16.79 $15.81 255,683
2020-12-22 $16.26 $16.69 $16.07 $16.61 $15.64 250,701
2020-12-21 $16.04 $16.29 $15.81 $16.25 $15.30 426,657
2020-12-18 $16.40 $16.73 $16.16 $16.33 $15.37 1,903,154
2020-12-17 $16.48 $16.59 $16.16 $16.50 $15.53 274,470
2020-12-16 $16.89 $17.10 $16.36 $16.44 $15.48 429,962
2020-12-15 $16.36 $16.85 $16.14 $16.81 $15.83 362,062
2020-12-14 $16.25 $16.58 $16.02 $16.13 $15.19 321,963
2020-12-11 $16.10 $16.42 $15.81 $16.11 $15.17 263,404
2020-12-10 $16.30 $16.60 $16.29 $16.35 $15.39 182,730
2020-12-09 $16.19 $16.44 $16.15 $16.36 $15.40 267,632
2020-12-08 $16.21 $16.54 $16.03 $16.19 $15.24 348,571
2020-12-07 $17.00 $17.11 $16.29 $16.35 $15.39 257,296
2020-12-04 $16.72 $17.00 $16.62 $16.97 $15.98 365,017
2020-12-03 $16.38 $16.63 $16.26 $16.42 $15.46 178,703
2020-12-02 $15.84 $16.47 $15.76 $16.42 $15.46 389,633
2020-12-01 $15.83 $16.19 $15.65 $15.88 $14.95 368,025
2020-11-30 $16.09 $16.28 $15.38 $15.65 $14.73 449,279
2020-11-27 $16.69 $16.80 $16.02 $16.25 $15.30 112,119
2020-11-25 $16.80 $17.05 $16.42 $16.76 $15.78 586,636
2020-11-24 $16.54 $17.12 $16.54 $16.94 $15.95 804,120
2020-11-23 $15.86 $16.20 $15.80 $16.16 $15.21 323,710
2020-11-20 $15.45 $15.74 $15.34 $15.52 $14.61 268,285
2020-11-19 $15.19 $15.61 $14.94 $15.56 $14.65 342,762
2020-11-18 $15.68 $15.95 $15.23 $15.25 $14.36 272,471
2020-11-17 $15.61 $16.04 $15.33 $15.84 $14.91 237,461
2020-11-16 $15.73 $16.40 $15.45 $15.89 $14.96 407,911
2020-11-13 $15.06 $15.49 $15.04 $15.41 $14.51 251,232
2020-11-12 $15.59 $15.62 $14.78 $14.96 $14.08 360,345
2020-11-11 $16.21 $16.21 $15.51 $15.89 $14.96 520,960
2020-11-10 $15.13 $16.34 $14.76 $16.25 $15.30 568,706
2020-11-09 $14.10 $15.45 $14.10 $14.97 $14.09 755,484
2020-11-06 $13.17 $13.17 $12.84 $12.96 $12.20 312,150
2020-11-05 $13.01 $13.26 $12.99 $13.11 $12.34 225,870
2020-11-04 $12.55 $13.06 $12.34 $12.97 $12.21 285,826
2020-11-03 $12.73 $12.97 $12.61 $12.87 $12.12 252,028
2020-11-02 $13.04 $13.42 $12.29 $12.49 $11.76 500,865
2020-10-30 $12.81 $14.14 $12.67 $12.85 $12.10 1,087,149
2020-10-29 $12.05 $12.33 $11.59 $12.27 $11.55 350,337
2020-10-28 $11.78 $12.11 $11.75 $12.06 $11.35 382,630
2020-10-27 $12.81 $12.95 $12.02 $12.05 $11.35 313,427
2020-10-26 $12.52 $12.88 $12.35 $12.85 $12.10 285,806
2020-10-23 $13.10 $13.20 $12.58 $12.70 $11.96 365,021
2020-10-22 $12.56 $13.06 $12.54 $13.04 $12.28 274,318
2020-10-21 $12.44 $12.68 $12.31 $12.53 $11.80 320,655
2020-10-20 $12.13 $12.38 $11.96 $12.35 $11.63 214,888
2020-10-19 $11.81 $12.24 $11.71 $11.96 $11.26 348,715
2020-10-16 $11.78 $12.19 $11.64 $11.76 $11.07 491,100
2020-10-15 $11.69 $11.94 $11.55 $11.84 $11.15 220,559
2020-10-14 $12.05 $12.23 $11.89 $11.91 $11.21 193,157
2020-10-13 $12.19 $12.29 $11.94 $12.08 $11.37 202,752
2020-10-12 $12.25 $12.47 $12.13 $12.39 $11.67 300,554
2020-10-09 $12.32 $12.42 $12.15 $12.38 $11.66 162,010
2020-10-08 $12.06 $12.27 $11.96 $12.21 $11.50 165,006
2020-10-07 $12.00 $12.22 $11.67 $11.96 $11.26 295,105
2020-10-06 $11.89 $12.31 $11.84 $11.93 $11.23 391,428
2020-10-05 $11.91 $11.91 $11.61 $11.79 $11.10 208,980
2020-10-02 $11.30 $11.89 $11.21 $11.85 $11.16 239,928
2020-10-01 $11.28 $11.62 $11.19 $11.59 $10.91 253,911
2020-09-30 $10.88 $11.41 $10.88 $11.21 $10.55 474,835
2020-09-29 $11.12 $11.16 $10.84 $10.94 $10.30 456,907
2020-09-28 $11.02 $11.36 $11.02 $11.19 $10.54 289,207
2020-09-25 $10.37 $10.81 $10.37 $10.80 $10.17 415,409
2020-09-24 $10.33 $10.70 $10.13 $10.48 $9.87 348,762
2020-09-23 $10.47 $10.80 $10.10 $10.33 $9.73 601,064
2020-09-22 $10.33 $10.71 $10.32 $10.51 $9.90 357,423
2020-09-21 $10.46 $10.48 $10.04 $10.38 $9.77 432,724
2020-09-18 $11.38 $11.38 $10.79 $10.79 $10.16 1,019,239
2020-09-17 $11.52 $11.64 $11.32 $11.34 $10.68 321,134
2020-09-16 $11.55 $11.87 $11.45 $11.50 $10.83 621,983
2020-09-15 $11.49 $11.83 $11.48 $11.51 $10.84 378,592
2020-09-14 $10.87 $11.43 $10.79 $11.32 $10.66 397,117
2020-09-11 $11.18 $11.18 $10.74 $10.80 $10.17 298,848
2020-09-10 $11.79 $11.86 $11.11 $11.11 $10.46 317,053
2020-09-09 $12.03 $12.12 $11.60 $11.79 $11.10 248,720
2020-09-08 $12.12 $12.18 $11.82 $11.94 $11.24 354,130
2020-09-04 $12.48 $12.59 $11.79 $12.09 $11.38 251,691
2020-09-03 $12.49 $12.89 $12.15 $12.25 $11.53 228,702
2020-09-02 $12.08 $12.55 $12.08 $12.40 $11.67 227,669
2020-09-01 $11.98 $12.38 $11.90 $12.20 $11.49 214,350
2020-08-31 $12.68 $12.70 $12.06 $12.11 $11.40 528,390
2020-08-28 $12.56 $12.69 $12.29 $12.68 $11.94 363,597
2020-08-27 $12.27 $12.78 $12.25 $12.50 $11.77 196,622
2020-08-26 $12.40 $12.52 $12.12 $12.32 $11.60 235,682
2020-08-25 $12.62 $12.86 $12.37 $12.49 $11.76 162,058
2020-08-24 $12.29 $12.64 $12.14 $12.64 $11.90 187,461
2020-08-21 $12.25 $12.47 $12.07 $12.25 $11.53 252,680
2020-08-20 $12.24 $12.61 $12.24 $12.37 $11.65 172,858
2020-08-19 $12.36 $12.62 $12.26 $12.39 $11.67 333,623
2020-08-18 $12.86 $12.89 $12.24 $12.35 $11.63 304,732
2020-08-17 $12.96 $12.96 $12.62 $12.86 $12.11 248,187
2020-08-14 $12.68 $13.24 $12.60 $12.97 $12.21 229,088
2020-08-13 $12.89 $13.16 $12.73 $12.83 $12.08 195,289
2020-08-12 $13.45 $13.45 $12.76 $13.05 $12.29 215,992
2020-08-11 $13.10 $13.42 $12.94 $13.17 $12.40 466,443
2020-08-10 $12.09 $13.24 $12.07 $12.87 $12.12 384,163
2020-08-07 $11.92 $12.03 $11.52 $11.93 $11.23 470,627
2020-08-06 $12.08 $12.34 $12.03 $12.11 $11.40 398,543
2020-08-05 $12.35 $12.47 $11.85 $12.00 $11.30 359,952
2020-08-04 $11.77 $12.18 $11.75 $12.15 $11.44 286,321
2020-08-03 $11.83 $11.83 $11.40 $11.75 $11.06 243,687
2020-07-31 $11.80 $11.89 $11.34 $11.82 $11.13 323,387
2020-07-30 $11.81 $12.03 $11.73 $11.94 $11.24 145,844
2020-07-29 $12.00 $12.11 $11.80 $12.06 $11.35 274,836
2020-07-28 $11.84 $12.09 $11.78 $11.89 $11.19 187,176
2020-07-27 $11.75 $12.01 $11.53 $11.92 $11.22 175,030
2020-07-24 $12.28 $12.29 $11.80 $11.80 $11.11 219,373
2020-07-23 $12.18 $12.44 $12.08 $12.28 $11.56 331,693
2020-07-22 $12.19 $12.54 $12.19 $12.34 $11.62 178,369
2020-07-21 $12.15 $12.48 $12.14 $12.39 $11.67 318,874
2020-07-20 $12.15 $12.34 $11.92 $12.13 $11.42 265,097
2020-07-17 $12.27 $12.49 $12.19 $12.29 $11.57 232,799
2020-07-16 $12.43 $12.61 $12.22 $12.28 $11.56 265,399
2020-07-15 $12.82 $13.16 $12.52 $12.57 $11.83 338,032
2020-07-14 $12.40 $12.67 $12.15 $12.38 $11.66 216,226
2020-07-13 $12.61 $12.72 $12.20 $12.38 $11.66 308,331
2020-07-10 $11.80 $12.44 $11.80 $12.42 $11.69 232,813
2020-07-09 $12.30 $12.38 $11.71 $11.88 $11.19 268,959
2020-07-08 $12.11 $12.43 $11.89 $12.24 $11.52 257,574
2020-07-07 $12.32 $12.65 $12.14 $12.19 $11.48 519,191
2020-07-06 $12.77 $12.79 $12.43 $12.58 $11.84 255,339
2020-07-02 $12.69 $12.74 $12.24 $12.29 $11.57 247,779
2020-07-01 $12.24 $12.72 $12.15 $12.24 $11.52 335,525
2020-06-30 $12.30 $12.47 $11.85 $12.19 $11.48 390,900
2020-06-29 $11.98 $12.51 $11.77 $12.28 $11.56 416,251
2020-06-26 $11.60 $11.76 $11.28 $11.67 $10.99 780,291
2020-06-25 $11.42 $11.80 $11.30 $11.72 $11.03 389,891
2020-06-24 $12.16 $12.25 $11.17 $11.56 $10.88 409,586
2020-06-23 $12.82 $12.82 $12.26 $12.40 $11.67 256,877
2020-06-22 $12.31 $12.77 $12.31 $12.57 $11.83 265,210
2020-06-19 $12.63 $12.75 $12.38 $12.70 $11.96 1,013,814
2020-06-18 $12.30 $13.03 $12.30 $12.59 $11.85 277,093
2020-06-17 $13.47 $13.47 $12.62 $12.63 $11.89 241,527
2020-06-16 $13.77 $14.02 $13.12 $13.42 $12.64 358,593
2020-06-15 $12.30 $13.42 $12.29 $13.05 $12.29 477,290
2020-06-12 $13.12 $13.31 $12.50 $12.87 $12.12 352,903
2020-06-11 $12.53 $12.79 $12.12 $12.35 $11.63 564,938
2020-06-10 $14.18 $14.23 $13.21 $13.61 $12.81 417,416
2020-06-09 $14.90 $15.10 $14.25 $14.27 $13.44 433,153
2020-06-08 $14.50 $15.78 $14.50 $15.49 $14.58 652,029
2020-06-05 $13.25 $14.37 $13.25 $14.02 $13.20 605,032
2020-06-04 $12.71 $13.42 $12.50 $13.12 $12.35 615,546
2020-06-03 $12.01 $13.06 $12.01 $12.89 $12.14 477,689
2020-06-02 $11.76 $11.93 $11.62 $11.67 $10.99 305,683
2020-06-01 $11.36 $12.05 $11.36 $11.53 $10.86 456,119
2020-05-29 $11.61 $11.87 $11.13 $11.41 $10.74 575,930
2020-05-28 $13.14 $13.14 $11.69 $11.89 $11.19 519,058
2020-05-27 $11.83 $12.77 $11.83 $12.75 $12.00 700,475
2020-05-26 $11.43 $11.78 $11.33 $11.64 $10.96 349,347
2020-05-22 $11.18 $11.33 $10.66 $10.91 $10.27 213,239
2020-05-21 $10.75 $11.32 $10.75 $11.21 $10.55 358,167
2020-05-20 $10.94 $11.03 $10.39 $10.84 $10.21 432,296
2020-05-19 $10.90 $11.14 $10.66 $10.67 $10.05 268,184
2020-05-18 $10.78 $11.18 $10.61 $11.11 $10.46 427,952
2020-05-15 $10.08 $10.17 $9.71 $10.11 $9.52 352,593
2020-05-14 $9.70 $10.22 $9.45 $10.12 $9.53 423,093
2020-05-13 $10.52 $10.53 $9.61 $9.96 $9.38 360,157
2020-05-12 $11.61 $11.61 $10.69 $10.71 $10.08 464,623
2020-05-11 $12.09 $12.09 $11.38 $11.44 $10.77 455,821
2020-05-08 $11.54 $12.35 $11.54 $12.35 $11.63 311,029
2020-05-07 $11.27 $11.62 $11.19 $11.31 $10.65 288,334
2020-05-06 $11.53 $11.75 $10.89 $11.00 $10.36 363,122
2020-05-05 $12.22 $12.49 $11.57 $11.58 $10.90 260,830
2020-05-04 $11.45 $12.00 $11.19 $11.92 $11.22 334,203
2020-05-01 $12.31 $12.90 $11.58 $11.70 $11.02 556,353
2020-04-30 $13.28 $13.33 $12.61 $13.14 $12.37 392,599
2020-04-29 $13.25 $14.09 $13.23 $13.67 $12.87 375,206
2020-04-28 $12.13 $12.77 $11.90 $12.69 $11.95 542,365
2020-04-27 $10.96 $11.75 $10.78 $11.63 $10.95 773,463
2020-04-24 $10.60 $11.00 $10.50 $10.87 $10.23 312,447
2020-04-23 $10.44 $10.93 $10.41 $10.60 $9.98 428,394
2020-04-22 $10.98 $11.01 $10.41 $10.50 $9.89 491,490
2020-04-21 $10.70 $10.94 $10.46 $10.64 $10.02 462,160
2020-04-20 $11.33 $11.47 $10.86 $10.88 $10.24 251,092
2020-04-17 $11.61 $12.19 $11.49 $11.62 $10.94 468,904
2020-04-16 $11.53 $11.53 $10.85 $11.15 $10.50 422,624
2020-04-15 $11.57 $11.74 $11.00 $11.62 $10.94 363,865
2020-04-14 $12.67 $13.04 $12.03 $12.27 $11.55 618,236
2020-04-13 $12.57 $12.57 $11.90 $12.25 $11.53 535,148
2020-04-09 $12.58 $13.02 $12.15 $12.73 $11.99 565,636
2020-04-08 $11.31 $11.87 $11.02 $11.68 $11.00 508,829
2020-04-07 $11.42 $12.20 $10.76 $11.04 $10.39 493,857
2020-04-06 $9.97 $11.04 $9.93 $10.87 $10.23 569,727
2020-04-03 $9.69 $9.87 $9.07 $9.45 $8.90 684,843
2020-04-02 $9.74 $10.43 $9.51 $9.80 $9.23 606,153
2020-04-01 $10.65 $10.76 $9.90 $9.93 $9.35 738,148
2020-03-31 $12.14 $12.30 $11.00 $11.22 $10.56 695,064
2020-03-30 $12.29 $12.34 $11.61 $12.19 $11.48 543,558
2020-03-27 $11.58 $12.81 $11.34 $12.21 $11.50 475,942
2020-03-26 $12.04 $12.39 $11.51 $12.02 $11.32 822,967
2020-03-25 $10.73 $12.27 $10.41 $12.03 $11.33 992,261
2020-03-24 $9.38 $10.79 $9.38 $10.61 $9.99 953,479
2020-03-23 $8.74 $8.94 $8.32 $8.79 $8.28 637,293
2020-03-20 $9.41 $9.81 $8.40 $8.84 $8.32 1,136,681
2020-03-19 $9.21 $10.14 $8.79 $9.32 $8.77 904,012
2020-03-18 $9.68 $10.25 $9.08 $9.09 $8.56 976,775
2020-03-17 $10.37 $10.70 $9.55 $10.29 $9.69 1,340,149
2020-03-16 $12.61 $12.64 $10.08 $10.10 $9.51 948,410
2020-03-13 $13.40 $13.70 $12.32 $13.44 $12.65 1,061,522
2020-03-12 $13.92 $13.92 $12.68 $12.70 $11.96 961,992
2020-03-11 $15.71 $15.77 $14.68 $14.93 $14.06 838,571
2020-03-10 $15.81 $16.46 $15.34 $16.05 $15.11 1,207,142
2020-03-09 $16.31 $16.85 $15.44 $15.44 $14.54 635,609
2020-03-06 $16.94 $17.16 $16.68 $17.10 $16.10 817,222
2020-03-05 $18.15 $18.15 $17.14 $17.45 $16.25 665,595
2020-03-04 $18.42 $18.81 $18.00 $18.48 $17.21 735,042
2020-03-03 $18.95 $19.42 $18.18 $18.25 $16.99 680,521
2020-03-02 $18.80 $19.12 $18.61 $19.01 $17.70 680,537
2020-02-28 $19.50 $19.50 $18.45 $18.80 $17.51 995,604
2020-02-27 $21.38 $21.38 $19.84 $19.89 $18.52 712,949
2020-02-26 $21.81 $21.97 $21.48 $21.48 $20.00 456,819
2020-02-25 $22.27 $22.32 $21.76 $21.78 $20.28 506,936
2020-02-24 $22.06 $22.49 $22.06 $22.29 $20.76 410,956
2020-02-21 $22.28 $22.51 $22.04 $22.47 $20.92 252,599
2020-02-20 $22.35 $22.41 $21.80 $22.25 $20.72 532,938
2020-02-19 $22.58 $22.58 $22.18 $22.38 $20.84 583,119
2020-02-18 $22.85 $22.85 $22.34 $22.58 $21.03 467,127
2020-02-14 $22.74 $23.15 $22.69 $22.96 $21.38 241,316
2020-02-13 $23.00 $23.10 $22.68 $22.80 $21.23 537,740
2020-02-12 $23.10 $23.32 $22.94 $23.03 $21.44 14,451,493
2020-02-11 $22.89 $23.29 $22.89 $23.10 $21.51 1,017,303
2020-02-10 $23.01 $23.20 $22.66 $22.95 $21.37 1,565,800
2020-02-07 $21.75 $21.79 $21.47 $21.51 $20.03 122,995
2020-02-06 $22.04 $22.08 $21.71 $21.74 $20.24 184,419
2020-02-05 $22.11 $22.11 $21.93 $22.01 $20.49 183,573
2020-02-04 $21.92 $22.31 $21.92 $21.97 $20.46 219,477
2020-02-03 $21.86 $22.13 $21.73 $21.82 $20.32 282,559
2020-01-31 $21.96 $22.08 $21.75 $21.86 $20.36 359,958
2020-01-30 $21.72 $22.09 $21.72 $22.03 $20.51 247,486
2020-01-29 $21.97 $22.14 $21.83 $21.85 $20.35 152,336
2020-01-28 $22.00 $22.09 $21.83 $21.96 $20.45 280,182
2020-01-27 $21.77 $22.11 $21.65 $21.97 $20.46 214,559
2020-01-24 $22.03 $22.10 $21.83 $21.89 $20.38 206,480
2020-01-23 $21.88 $22.14 $21.65 $22.02 $20.50 227,383
2020-01-22 $22.05 $22.12 $21.87 $21.93 $20.42 207,708
2020-01-21 $21.86 $22.12 $21.74 $22.00 $20.49 212,770
2020-01-17 $22.23 $22.23 $21.93 $21.93 $20.42 199,452
2020-01-16 $21.65 $22.18 $21.65 $22.16 $20.63 242,893
2020-01-15 $21.57 $21.91 $21.55 $21.60 $20.11 508,536
2020-01-14 $21.61 $21.68 $21.47 $21.60 $20.11 374,119
2020-01-13 $21.68 $21.95 $21.59 $21.60 $20.11 612,539
2020-01-10 $21.69 $21.78 $21.47 $21.68 $20.19 537,878
2020-01-09 $21.72 $21.81 $21.54 $21.70 $20.21 420,387
2020-01-08 $21.16 $21.71 $21.00 $21.68 $20.19 605,096
2020-01-07 $20.95 $21.17 $20.81 $21.12 $19.67 369,580
2020-01-06 $20.65 $21.32 $20.65 $21.07 $19.62 449,915
2020-01-03 $20.40 $20.79 $20.40 $20.72 $19.29 276,508
2020-01-02 $21.04 $21.05 $20.46 $20.57 $19.15 210,437
2019-12-31 $20.74 $21.01 $20.74 $20.96 $19.52 332,747
2019-12-30 $20.72 $20.92 $20.60 $20.77 $19.34 209,675
2019-12-27 $20.77 $20.81 $20.63 $20.72 $19.29 175,172
2019-12-26 $20.75 $20.84 $20.65 $20.73 $19.30 146,457
2019-12-24 $20.54 $20.94 $20.54 $20.74 $19.31 103,933
2019-12-23 $20.71 $20.76 $20.46 $20.53 $19.12 314,251
2019-12-20 $20.97 $21.06 $20.73 $20.75 $19.32 1,375,563
2019-12-19 $21.00 $21.08 $20.82 $20.85 $19.41 339,481
2019-12-18 $21.38 $21.61 $20.94 $21.00 $19.55 808,329
2019-12-17 $21.01 $21.42 $20.98 $21.35 $19.88 665,534
2019-12-16 $20.96 $21.13 $20.91 $21.00 $19.55 559,358
2019-12-13 $20.98 $21.15 $20.78 $20.96 $19.52 410,983
2019-12-12 $20.93 $21.34 $20.93 $20.98 $19.54 850,788
2019-12-11 $21.02 $21.15 $20.93 $20.95 $19.51 296,395
2019-12-10 $20.99 $21.05 $20.91 $21.00 $19.55 250,337
2019-12-09 $20.96 $21.06 $20.94 $20.99 $19.55 320,259
2019-12-06 $21.15 $21.33 $20.94 $20.98 $19.54 418,595
2019-12-05 $21.15 $21.21 $20.96 $21.02 $19.57 398,268
2019-12-04 $21.19 $21.35 $20.98 $21.06 $19.61 364,474
2019-12-03 $21.27 $21.29 $20.99 $21.09 $19.64 520,937
2019-12-02 $21.83 $21.84 $21.27 $21.29 $19.82 274,174
2019-11-29 $21.78 $21.82 $21.57 $21.68 $20.19 95,461
2019-11-27 $21.62 $21.88 $21.53 $21.85 $20.35 134,280
2019-11-26 $21.59 $21.83 $21.56 $21.59 $20.10 190,710
2019-11-25 $21.72 $22.08 $21.65 $21.75 $20.25 202,388
2019-11-22 $22.12 $22.12 $21.67 $21.71 $20.22 266,212
2019-11-21 $22.21 $22.21 $21.67 $21.97 $20.46 410,528
2019-11-20 $22.12 $22.34 $22.04 $22.18 $20.65 365,000
2019-11-19 $22.31 $22.31 $22.10 $22.15 $20.63 272,319
2019-11-18 $22.16 $22.30 $22.09 $22.25 $20.72 208,646
2019-11-15 $22.38 $22.67 $22.15 $22.18 $20.65 471,278
2019-11-14 $22.26 $22.45 $22.16 $22.33 $20.79 257,163
2019-11-13 $22.33 $22.45 $22.18 $22.29 $20.76 317,126
2019-11-12 $22.69 $22.83 $22.45 $22.46 $20.91 273,893
2019-11-11 $22.40 $22.78 $22.40 $22.68 $21.12 226,297
2019-11-08 $22.74 $22.88 $22.65 $22.69 $21.13 172,150
2019-11-07 $22.96 $23.13 $22.75 $22.96 $21.20 225,270
2019-11-06 $23.21 $23.30 $22.95 $22.97 $21.21 200,124
2019-11-05 $23.40 $23.49 $23.06 $23.18 $21.41 199,048
2019-11-04 $23.76 $23.76 $23.23 $23.40 $21.61 326,428
2019-11-01 $23.71 $23.77 $23.18 $23.72 $21.90 306,447
2019-10-31 $24.00 $24.00 $22.72 $23.51 $21.71 552,259
2019-10-30 $24.46 $24.81 $24.39 $24.54 $22.66 236,311
2019-10-29 $24.41 $24.72 $24.35 $24.45 $22.58 245,797
2019-10-28 $24.60 $24.73 $24.41 $24.44 $22.57 165,513
2019-10-25 $24.64 $24.78 $24.47 $24.50 $22.62 295,178
2019-10-24 $24.80 $24.80 $24.49 $24.58 $22.70 103,873
2019-10-23 $24.80 $24.95 $24.69 $24.75 $22.85 189,441
2019-10-22 $25.25 $25.25 $24.78 $24.80 $22.90 214,850
2019-10-21 $25.10 $25.38 $25.09 $25.15 $23.22 330,863
2019-10-18 $24.83 $25.05 $24.74 $24.91 $23.00 353,293
2019-10-17 $24.37 $25.24 $24.37 $24.87 $22.97 439,353
2019-10-16 $24.05 $24.33 $24.03 $24.31 $22.45 350,349
2019-10-15 $24.07 $24.14 $23.87 $24.06 $22.22 387,046
2019-10-14 $24.12 $24.17 $23.76 $24.03 $22.19 167,501
2019-10-11 $24.22 $24.44 $24.07 $24.11 $22.26 300,093
2019-10-10 $24.28 $24.35 $24.05 $24.08 $22.24 109,717
2019-10-09 $24.50 $24.50 $24.07 $24.20 $22.35 161,858
2019-10-08 $24.33 $24.43 $24.03 $24.23 $22.37 157,958
2019-10-07 $24.39 $24.71 $24.27 $24.40 $22.53 385,885
2019-10-04 $24.40 $24.50 $24.19 $24.40 $22.53 208,650
2019-10-03 $24.19 $24.64 $24.11 $24.35 $22.49 151,404
2019-10-02 $24.03 $24.26 $23.91 $24.23 $22.37 213,629
2019-10-01 $24.63 $24.63 $24.10 $24.19 $22.34 172,243
2019-09-30 $24.56 $24.72 $24.50 $24.51 $22.63 194,969
2019-09-27 $24.59 $24.71 $24.31 $24.53 $22.65 143,183
2019-09-26 $24.77 $24.78 $24.50 $24.52 $22.64 192,860
2019-09-25 $24.32 $24.91 $24.13 $24.79 $22.89 200,681
2019-09-24 $24.93 $25.03 $24.19 $24.29 $22.43 254,360
2019-09-23 $24.92 $25.06 $24.74 $24.87 $22.97 255,228
2019-09-20 $24.87 $25.08 $24.75 $24.97 $23.06 575,391
2019-09-19 $24.54 $25.09 $24.54 $24.87 $22.97 298,581
2019-09-18 $24.70 $24.75 $24.40 $24.65 $22.76 221,728
2019-09-17 $24.56 $24.72 $24.46 $24.66 $22.77 422,849
2019-09-16 $24.52 $24.78 $24.43 $24.66 $22.77 183,236
2019-09-13 $24.98 $25.19 $24.51 $24.62 $22.73 200,778
2019-09-12 $24.82 $24.92 $24.39 $24.83 $22.93 201,321
2019-09-11 $23.92 $24.80 $23.70 $24.70 $22.81 237,112
2019-09-10 $23.40 $23.81 $23.37 $23.81 $21.99 137,855
2019-09-09 $23.01 $23.53 $22.88 $23.49 $21.69 181,273
2019-09-06 $23.00 $23.13 $22.85 $23.01 $21.25 174,929
2019-09-05 $23.27 $23.30 $22.85 $22.92 $21.16 198,015
2019-09-04 $23.01 $23.16 $22.86 $23.07 $21.30 172,240
2019-09-03 $22.69 $22.96 $22.69 $22.85 $21.10 188,143
2019-08-30 $22.83 $22.93 $22.69 $22.89 $21.14 153,556
2019-08-29 $22.78 $23.08 $22.75 $22.80 $21.05 117,583
2019-08-28 $22.61 $22.91 $22.39 $22.74 $21.00 93,745
2019-08-27 $23.01 $23.06 $22.68 $22.70 $20.96 262,581
2019-08-26 $23.03 $23.03 $22.73 $22.86 $21.11 168,323
2019-08-23 $23.14 $23.27 $22.76 $22.86 $21.11 275,000
2019-08-22 $23.19 $23.33 $22.91 $23.15 $21.38 122,783
2019-08-21 $23.05 $23.21 $22.86 $23.14 $21.37 194,171
2019-08-20 $23.23 $23.27 $22.84 $22.90 $21.15 213,825
2019-08-19 $23.10 $23.34 $22.89 $23.26 $21.48 172,085
2019-08-16 $22.37 $22.89 $22.32 $22.87 $21.12 168,278
2019-08-15 $22.38 $22.51 $22.06 $22.31 $20.60 234,927
2019-08-14 $22.56 $22.59 $22.11 $22.36 $20.65 286,439
2019-08-13 $22.72 $22.99 $22.68 $22.81 $21.06 250,295
2019-08-12 $22.91 $22.93 $22.63 $22.74 $21.00 230,528
2019-08-09 $23.14 $23.18 $22.80 $23.06 $21.29 255,940
2019-08-08 $22.89 $23.51 $22.89 $23.41 $21.44 330,746
2019-08-07 $22.78 $23.08 $22.43 $22.91 $20.98 208,365
2019-08-06 $22.89 $23.24 $22.77 $23.01 $21.07 232,200
2019-08-05 $23.27 $23.27 $22.37 $22.91 $20.98 350,388
2019-08-02 $22.95 $23.64 $22.95 $23.43 $21.46 448,028
2019-08-01 $23.39 $24.10 $23.25 $23.50 $21.52 218,995
2019-07-31 $23.90 $24.25 $23.51 $23.51 $21.53 398,957
2019-07-30 $23.14 $23.85 $23.14 $23.84 $21.83 574,234
2019-07-29 $23.45 $23.62 $23.17 $23.30 $21.34 207,506
2019-07-26 $23.15 $23.53 $23.15 $23.45 $21.48 158,294
2019-07-25 $23.58 $23.58 $23.07 $23.15 $21.20 185,742
2019-07-24 $23.35 $23.67 $23.33 $23.58 $21.60 378,160
2019-07-23 $22.39 $23.44 $22.29 $23.39 $21.42 316,582
2019-07-22 $23.16 $23.28 $22.33 $22.33 $20.45 662,759
2019-07-19 $23.33 $23.63 $23.12 $23.12 $21.18 356,628
2019-07-18 $22.74 $23.48 $22.64 $23.38 $21.41 294,810
2019-07-17 $23.13 $23.21 $22.70 $22.93 $21.00 579,462
2019-07-16 $22.47 $23.16 $22.47 $23.16 $21.21 202,795
2019-07-15 $23.50 $23.50 $22.83 $23.00 $21.07 180,053
2019-07-12 $23.47 $23.66 $23.37 $23.52 $21.54 183,703
2019-07-11 $23.76 $23.78 $23.36 $23.45 $21.48 238,094
2019-07-10 $23.46 $23.80 $23.37 $23.79 $21.79 323,794
2019-07-09 $23.22 $23.40 $23.19 $23.40 $21.43 244,326
2019-07-08 $23.32 $23.42 $23.21 $23.31 $21.35 164,065
2019-07-05 $22.96 $23.51 $22.83 $23.42 $21.45 245,870
2019-07-03 $23.05 $23.25 $22.96 $23.10 $21.16 207,759
2019-07-02 $22.91 $23.15 $22.78 $22.99 $21.06 274,639
2019-07-01 $23.21 $23.25 $22.64 $22.84 $20.92 290,643
2019-06-28 $23.23 $23.53 $23.08 $23.10 $21.16 778,245
2019-06-27 $22.25 $23.30 $22.25 $23.26 $21.30 493,914
2019-06-26 $22.39 $22.51 $22.10 $22.23 $20.36 344,065
2019-06-25 $22.68 $22.86 $22.45 $22.47 $20.58 229,145
2019-06-24 $22.89 $22.89 $22.52 $22.68 $20.77 222,873
2019-06-21 $23.61 $23.61 $22.83 $22.83 $20.91 371,444
2019-06-20 $24.01 $24.08 $23.74 $23.76 $21.76 189,694
2019-06-19 $23.77 $23.83 $23.47 $23.83 $21.83 248,229
2019-06-18 $23.84 $24.16 $23.73 $23.92 $21.91 154,714
2019-06-17 $23.67 $23.86 $23.67 $23.77 $21.77 223,777
2019-06-14 $23.59 $23.81 $23.49 $23.64 $21.65 279,901
2019-06-13 $23.64 $23.84 $23.49 $23.63 $21.64 329,927
2019-06-12 $23.57 $23.74 $23.34 $23.54 $21.56 479,510
2019-06-11 $23.70 $23.78 $23.18 $23.51 $21.53 310,754
2019-06-10 $23.93 $24.34 $23.54 $23.57 $21.59 144,687
2019-06-07 $24.29 $24.43 $23.85 $23.91 $21.90 314,773
2019-06-06 $24.46 $24.52 $23.87 $24.10 $22.07 222,874
2019-06-05 $24.01 $24.50 $23.77 $24.45 $22.39 539,439
2019-06-04 $23.40 $24.02 $23.35 $23.98 $21.96 221,307
2019-06-03 $22.99 $23.37 $22.96 $23.33 $21.37 250,549
2019-05-31 $22.75 $23.11 $22.60 $23.07 $21.13 363,395
2019-05-30 $23.10 $23.30 $22.85 $22.93 $21.00 298,705
2019-05-29 $23.29 $23.29 $22.96 $23.10 $21.16 228,041
2019-05-28 $23.74 $23.78 $23.39 $23.40 $21.43 170,058
2019-05-24 $23.85 $23.97 $23.71 $23.76 $21.76 251,079
2019-05-23 $23.26 $23.73 $23.13 $23.70 $21.71 249,678
2019-05-22 $23.27 $23.53 $23.25 $23.50 $21.52 275,872
2019-05-21 $23.28 $23.62 $23.24 $23.49 $21.51 443,909
2019-05-20 $23.11 $23.47 $22.99 $23.24 $21.29 544,134
2019-05-17 $23.75 $24.07 $23.20 $23.28 $21.32 556,415
2019-05-16 $23.49 $23.96 $23.49 $23.83 $21.83 400,056
2019-05-15 $23.29 $23.75 $23.15 $23.52 $21.54 335,475
2019-05-14 $23.15 $23.48 $23.07 $23.42 $21.45 223,510
2019-05-13 $23.57 $23.71 $23.12 $23.15 $21.20 359,977
2019-05-10 $23.83 $24.01 $23.46 $23.87 $21.86 185,459
2019-05-09 $23.80 $24.24 $23.66 $23.91 $21.90 318,428
2019-05-08 $23.71 $24.22 $23.65 $24.09 $21.91 526,014
2019-05-07 $24.27 $24.37 $23.60 $23.69 $21.55 398,382
2019-05-06 $23.95 $24.60 $23.86 $24.31 $22.11 1,204,226
2019-05-03 $23.92 $24.50 $23.65 $24.26 $22.07 421,552
2019-05-02 $23.61 $24.11 $23.26 $23.29 $21.18 236,889
2019-05-01 $23.68 $24.09 $23.62 $23.64 $21.50 653,523
2019-04-30 $23.71 $23.97 $23.59 $23.62 $21.48 727,244
2019-04-29 $24.05 $24.15 $23.61 $23.62 $21.48 377,306
2019-04-26 $23.82 $24.24 $23.79 $24.00 $21.83 409,944
2019-04-25 $23.87 $24.09 $23.58 $23.87 $21.71 323,749
2019-04-24 $23.41 $24.14 $23.38 $24.03 $21.86 194,626
2019-04-23 $23.14 $23.50 $23.07 $23.49 $21.37 173,230
2019-04-22 $23.68 $23.68 $22.95 $23.15 $21.06 183,639
2019-04-18 $23.58 $23.84 $23.58 $23.69 $21.55 156,104
2019-04-17 $23.91 $23.92 $23.58 $23.73 $21.58 146,627
2019-04-16 $24.14 $24.16 $23.79 $23.85 $21.69 202,688
2019-04-15 $23.96 $24.17 $23.89 $24.09 $21.91 189,301
2019-04-12 $24.09 $24.10 $23.73 $23.94 $21.78 362,595
2019-04-11 $24.12 $24.35 $24.01 $24.08 $21.90 300,513
2019-04-10 $24.10 $24.14 $23.92 $24.04 $21.87 263,266
2019-04-09 $24.41 $24.41 $24.00 $24.02 $21.85 175,172
2019-04-08 $24.65 $24.75 $24.35 $24.37 $22.17 212,351
2019-04-05 $24.96 $25.11 $24.71 $24.75 $22.51 674,391
2019-04-04 $25.03 $25.17 $24.73 $24.90 $22.65 297,164
2019-04-03 $25.15 $25.28 $24.89 $24.96 $22.70 273,825
2019-04-02 $25.50 $25.50 $24.70 $25.00 $22.74 276,424
2019-04-01 $25.50 $25.51 $25.02 $25.44 $23.14 203,957
2019-03-29 $25.50 $25.69 $25.23 $25.44 $23.14 589,300
2019-03-28 $24.88 $25.35 $24.88 $25.30 $23.01 385,636
2019-03-27 $24.43 $24.93 $24.30 $24.89 $22.64 417,227
2019-03-26 $24.03 $24.54 $23.86 $24.52 $22.30 422,004
2019-03-25 $23.51 $23.93 $23.28 $23.86 $21.70 300,434
2019-03-22 $23.86 $24.03 $23.46 $23.47 $21.35 257,274
2019-03-21 $23.60 $24.10 $23.60 $23.99 $21.82 203,168
2019-03-20 $23.31 $23.76 $23.15 $23.65 $21.51 280,193
2019-03-19 $23.54 $23.59 $23.26 $23.35 $21.24 276,158
2019-03-18 $23.28 $23.63 $23.25 $23.47 $21.35 323,647
2019-03-15 $23.37 $23.44 $23.03 $23.13 $21.04 652,640
2019-03-14 $23.52 $23.52 $23.16 $23.31 $21.20 147,534
2019-03-13 $23.28 $23.40 $23.17 $23.24 $21.14 299,814
2019-03-12 $22.84 $23.08 $22.80 $23.04 $20.96 132,602
2019-03-11 $22.52 $22.95 $22.45 $22.86 $20.79 180,187
2019-03-08 $22.16 $22.43 $22.14 $22.39 $20.37 209,168
2019-03-07 $22.40 $22.63 $22.14 $22.27 $20.13 307,775
2019-03-06 $23.15 $23.19 $22.42 $22.43 $20.27 232,954
2019-03-05 $23.12 $23.21 $22.99 $23.14 $20.91 205,085
2019-03-04 $22.97 $23.20 $22.67 $23.17 $20.94 257,569
2019-03-01 $23.08 $23.22 $22.60 $22.97 $20.76 348,010
2019-02-28 $22.78 $23.19 $21.89 $22.93 $20.72 1,184,568
2019-02-27 $24.67 $24.99 $24.39 $24.65 $22.28 403,283
2019-02-26 $24.97 $24.99 $24.67 $24.77 $22.39 365,332
2019-02-25 $24.52 $25.16 $24.28 $24.90 $22.50 474,850
2019-02-22 $24.64 $24.84 $24.37 $24.48 $22.12 325,798
2019-02-21 $24.56 $24.57 $24.17 $24.56 $22.20 436,473
2019-02-20 $24.90 $24.95 $24.51 $24.54 $22.18 335,328
2019-02-19 $24.92 $25.06 $24.80 $24.87 $22.48 216,234
2019-02-15 $24.80 $25.13 $24.70 $24.80 $22.41 330,225
2019-02-14 $24.23 $24.83 $24.07 $24.66 $22.29 318,490
2019-02-13 $24.00 $24.24 $23.92 $24.23 $21.90 156,240
2019-02-12 $24.09 $24.21 $23.72 $23.99 $21.68 189,787
2019-02-11 $23.79 $23.96 $23.67 $23.95 $21.64 153,071
2019-02-08 $23.67 $23.80 $23.50 $23.74 $21.46 167,969
2019-02-07 $23.44 $23.71 $23.34 $23.70 $21.42 215,971
2019-02-06 $23.57 $23.75 $23.25 $23.51 $21.25 168,904
2019-02-05 $23.58 $23.69 $23.33 $23.67 $21.39 228,188
2019-02-04 $23.02 $23.48 $22.91 $23.47 $21.21 217,113
2019-02-01 $23.08 $23.15 $22.73 $23.01 $20.80 281,038
2019-01-31 $22.60 $23.08 $22.41 $23.04 $20.82 286,387
2019-01-30 $22.63 $22.75 $22.43 $22.66 $20.48 225,545
2019-01-29 $22.74 $22.92 $22.59 $22.67 $20.49 309,892
2019-01-28 $22.37 $22.85 $22.37 $22.68 $20.50 175,413
2019-01-25 $22.16 $22.61 $22.16 $22.55 $20.38 119,118
2019-01-24 $21.83 $22.15 $21.81 $22.05 $19.93 243,825
2019-01-23 $22.28 $22.41 $21.72 $21.90 $19.79 727,295
2019-01-22 $22.20 $22.28 $21.88 $22.24 $20.10 316,010
2019-01-18 $22.00 $22.39 $21.96 $22.25 $20.11 330,201
2019-01-17 $21.77 $22.07 $21.77 $21.99 $19.87 347,074
2019-01-16 $21.78 $21.99 $21.44 $21.85 $19.75 426,377
2019-01-15 $21.50 $21.74 $21.24 $21.71 $19.62 176,935
2019-01-14 $21.05 $21.49 $20.57 $21.46 $19.39 599,763
2019-01-11 $20.74 $21.15 $20.56 $21.15 $19.11 352,576
2019-01-10 $20.50 $20.75 $20.35 $20.75 $18.75 274,052
2019-01-09 $20.30 $20.60 $20.00 $20.59 $18.61 236,298
2019-01-08 $20.25 $20.47 $20.04 $20.18 $18.24 276,012
2019-01-07 $19.46 $20.20 $19.19 $20.00 $18.08 351,411
2019-01-04 $18.85 $19.49 $18.77 $19.42 $17.55 310,915
2019-01-03 $18.52 $18.79 $18.30 $18.58 $16.79 234,283
2019-01-02 $18.08 $18.51 $17.70 $18.46 $16.68 258,873
2018-12-31 $18.74 $18.75 $18.21 $18.38 $16.61 486,474
2018-12-28 $18.59 $18.98 $18.37 $18.64 $16.85 407,203
2018-12-27 $18.03 $18.51 $17.86 $18.43 $16.66 335,751
2018-12-26 $18.04 $18.34 $17.67 $18.32 $16.56 402,463
2018-12-24 $18.26 $18.44 $17.91 $17.91 $16.19 242,994
2018-12-21 $17.67 $18.91 $17.58 $18.33 $16.57 1,012,460
2018-12-20 $18.47 $18.54 $17.61 $17.78 $16.07 367,342
2018-12-19 $18.97 $19.00 $18.29 $18.42 $16.65 294,265
2018-12-18 $19.46 $19.55 $18.93 $18.94 $17.12 268,333
2018-12-17 $19.02 $19.50 $18.88 $19.27 $17.42 636,016
2018-12-14 $19.00 $19.24 $18.80 $18.99 $17.16 221,398
2018-12-13 $19.17 $19.33 $19.02 $19.02 $17.19 199,321
2018-12-12 $19.43 $19.70 $19.11 $19.12 $17.28 212,110
2018-12-11 $19.83 $19.86 $19.11 $19.16 $17.32 314,119
2018-12-10 $19.70 $19.77 $19.21 $19.59 $17.70 286,977
2018-12-07 $20.16 $20.46 $19.57 $19.74 $17.84 277,927
2018-12-06 $19.63 $20.39 $19.27 $20.36 $18.40 437,822
2018-12-04 $20.65 $20.77 $19.55 $19.74 $17.84 670,999
2018-12-03 $20.81 $20.99 $20.27 $20.60 $18.62 446,208
2018-11-30 $20.78 $20.92 $20.30 $20.73 $18.73 301,591
2018-11-29 $20.74 $20.97 $20.31 $20.73 $18.73 262,749
2018-11-28 $20.15 $20.87 $20.00 $20.86 $18.85 278,320
2018-11-27 $20.22 $20.32 $19.90 $20.09 $18.16 267,936
2018-11-26 $20.45 $20.56 $20.02 $20.30 $18.35 277,124
2018-11-23 $20.11 $20.39 $19.92 $20.31 $18.36 129,927
2018-11-21 $20.35 $20.46 $20.12 $20.15 $18.21 277,033
2018-11-20 $20.91 $21.00 $20.35 $20.37 $18.41 188,685
2018-11-19 $21.18 $21.31 $20.91 $20.99 $18.97 280,399
2018-11-16 $20.62 $21.19 $20.38 $21.17 $19.13 337,772
2018-11-15 $20.95 $21.08 $20.59 $20.73 $18.73 238,398
2018-11-14 $21.56 $21.59 $21.11 $21.18 $19.14 268,340
2018-11-13 $21.35 $21.58 $21.24 $21.39 $19.33 203,172
2018-11-12 $21.47 $21.57 $21.18 $21.29 $19.24 135,197
2018-11-09 $22.16 $22.26 $21.48 $21.49 $19.42 247,960
2018-11-08 $21.73 $22.25 $21.54 $22.23 $20.09 224,403
2018-11-07 $21.64 $21.85 $21.26 $21.81 $19.71 310,788
2018-11-06 $21.42 $21.81 $21.36 $21.59 $19.51 246,982
2018-11-05 $21.16 $21.73 $21.15 $21.38 $19.32 395,973
2018-11-02 $21.50 $22.19 $20.85 $21.15 $19.11 1,103,326
2018-11-01 $19.63 $19.80 $19.36 $19.77 $17.87 278,631
2018-10-31 $19.91 $19.91 $19.39 $19.54 $17.66 243,107
2018-10-30 $19.40 $19.88 $19.25 $19.75 $17.85 188,764
2018-10-29 $19.72 $19.88 $19.14 $19.31 $17.45 166,563
2018-10-26 $19.62 $19.84 $19.16 $19.50 $17.62 233,835
2018-10-25 $19.67 $19.92 $19.42 $19.73 $17.83 266,296
2018-10-24 $19.89 $19.96 $19.52 $19.54 $17.66 294,373
2018-10-23 $19.89 $20.12 $19.75 $19.89 $17.98 219,691
2018-10-22 $20.25 $20.40 $20.10 $20.10 $18.17 199,564
2018-10-19 $20.14 $20.24 $20.05 $20.13 $18.19 319,473
2018-10-18 $20.68 $20.78 $20.16 $20.17 $18.23 177,214
2018-10-17 $20.83 $21.00 $20.56 $20.77 $18.77 194,125
2018-10-16 $20.41 $21.08 $20.27 $20.91 $18.90 265,381
2018-10-15 $20.00 $20.50 $19.97 $20.39 $18.43 253,614
2018-10-12 $20.16 $20.16 $19.68 $20.06 $18.13 415,400
2018-10-11 $20.61 $20.61 $19.85 $20.00 $18.08 576,744
2018-10-10 $20.88 $21.23 $20.62 $20.66 $18.67 330,367
2018-10-09 $20.92 $21.00 $20.76 $20.91 $18.90 183,591
2018-10-08 $20.77 $21.15 $20.77 $20.91 $18.90 185,003
2018-10-05 $20.95 $20.99 $20.50 $20.71 $18.72 256,316
2018-10-04 $21.29 $21.32 $20.82 $20.92 $18.91 227,031
2018-10-03 $21.65 $21.74 $21.42 $21.48 $19.41 186,358
2018-10-02 $22.08 $22.20 $21.56 $21.62 $19.54 243,251
2018-10-01 $22.65 $22.65 $22.04 $22.08 $19.95 260,778
2018-09-28 $22.27 $22.70 $22.26 $22.69 $20.51 384,323
2018-09-27 $22.28 $22.41 $22.20 $22.24 $20.10 187,975
2018-09-26 $22.78 $22.99 $22.20 $22.24 $20.10 261,312
2018-09-25 $22.52 $22.87 $22.41 $22.75 $20.56 176,780
2018-09-24 $22.81 $22.90 $22.19 $22.46 $20.30 461,839
2018-09-21 $22.97 $23.32 $22.75 $22.92 $20.71 1,702,761
2018-09-20 $23.00 $23.19 $22.71 $23.08 $20.86 271,216
2018-09-19 $23.86 $23.86 $23.01 $23.02 $20.80 232,696
2018-09-18 $23.43 $23.45 $23.20 $23.37 $21.12 408,821
2018-09-17 $23.38 $23.45 $23.22 $23.40 $21.15 265,447
2018-09-14 $23.36 $23.53 $23.13 $23.35 $21.10 392,162
2018-09-13 $23.24 $23.55 $23.16 $23.41 $21.16 339,613
2018-09-12 $22.87 $23.18 $22.80 $23.16 $20.93 377,713
2018-09-11 $22.84 $22.97 $22.40 $22.90 $20.70 490,890
2018-09-10 $23.16 $23.17 $22.77 $22.90 $20.70 226,711
2018-09-07 $23.33 $23.34 $23.05 $23.15 $20.92 212,769
2018-09-06 $23.46 $23.58 $23.30 $23.38 $21.13 205,467
2018-09-05 $22.96 $23.50 $22.94 $23.40 $21.15 169,147
2018-09-04 $23.47 $23.49 $22.83 $23.01 $20.80 249,242
2018-08-31 $23.33 $23.52 $23.25 $23.47 $21.21 142,330
2018-08-30 $23.56 $23.58 $23.19 $23.37 $21.12 121,938
2018-08-29 $23.63 $23.68 $23.42 $23.61 $21.34 115,663
2018-08-28 $23.30 $23.59 $23.26 $23.56 $21.29 260,565
2018-08-27 $23.39 $23.43 $23.17 $23.33 $21.08 414,718
2018-08-24 $23.36 $23.51 $23.27 $23.46 $21.20 133,964
2018-08-23 $23.70 $23.81 $23.35 $23.36 $21.11 267,684
2018-08-22 $23.91 $24.06 $23.62 $23.72 $21.44 576,893
2018-08-21 $24.00 $24.05 $23.87 $23.98 $21.67 393,597
2018-08-20 $24.01 $24.05 $23.81 $23.92 $21.62 183,311
2018-08-17 $23.82 $24.03 $23.77 $24.01 $21.70 111,385
2018-08-16 $23.68 $24.02 $23.68 $23.85 $21.55 161,883
2018-08-15 $23.51 $23.70 $23.27 $23.63 $21.36 174,703
2018-08-14 $23.42 $23.60 $23.34 $23.50 $21.24 200,612
2018-08-13 $23.72 $23.72 $23.23 $23.34 $21.09 176,812
2018-08-10 $23.90 $23.91 $23.66 $23.71 $21.43 167,592
2018-08-09 $24.07 $24.23 $23.89 $23.99 $21.68 274,391
2018-08-08 $23.90 $24.06 $23.64 $24.05 $21.74 257,482
2018-08-07 $23.61 $24.00 $23.61 $23.90 $21.60 200,630
2018-08-06 $24.07 $24.37 $23.85 $23.92 $21.62 297,009
2018-08-03 $23.19 $24.33 $23.19 $24.17 $21.84 617,695
2018-08-02 $23.69 $23.89 $23.44 $23.85 $21.55 255,598
2018-08-01 $23.77 $23.97 $23.38 $23.80 $21.51 287,425
2018-07-31 $23.56 $24.01 $23.55 $23.95 $21.64 277,558
2018-07-30 $22.81 $23.64 $22.81 $23.56 $21.29 322,010
2018-07-27 $24.12 $24.14 $23.27 $23.27 $21.03 206,452
2018-07-26 $24.07 $24.30 $23.97 $24.00 $21.69 176,120
2018-07-25 $24.14 $24.16 $23.83 $24.00 $21.69 411,386
2018-07-24 $24.16 $24.22 $24.05 $24.16 $21.83 412,678
2018-07-23 $24.13 $24.31 $24.06 $24.14 $21.82 324,133
2018-07-20 $24.48 $24.48 $24.13 $24.20 $21.87 223,965
2018-07-19 $23.90 $24.53 $23.83 $24.48 $22.12 364,875
2018-07-18 $23.97 $24.05 $23.67 $23.89 $21.59 296,266
2018-07-17 $24.65 $24.66 $23.97 $24.04 $21.73 346,554
2018-07-16 $24.99 $24.99 $24.57 $24.60 $22.23 350,891
2018-07-13 $25.31 $25.43 $25.00 $25.00 $22.59 342,533
2018-07-12 $25.35 $25.39 $25.06 $25.28 $22.85 350,784
2018-07-11 $25.07 $25.35 $25.01 $25.28 $22.85 700,138
2018-07-10 $25.08 $25.16 $24.99 $25.13 $22.71 524,379
2018-07-09 $25.09 $25.14 $24.90 $25.05 $22.64 538,506
2018-07-06 $24.61 $25.11 $24.61 $25.07 $22.66 491,393
2018-07-05 $24.47 $24.57 $24.14 $24.55 $22.19 516,980
2018-07-03 $24.00 $24.46 $23.90 $24.35 $22.01 402,574
2018-07-02 $23.50 $23.97 $23.46 $23.96 $21.65 857,565
2018-06-29 $23.15 $23.62 $22.90 $23.50 $21.24 780,219
2018-06-28 $22.88 $23.14 $22.78 $23.13 $20.90 881,549
2018-06-27 $22.51 $22.89 $22.39 $22.81 $20.61 630,762
2018-06-26 $22.05 $22.57 $21.84 $22.50 $20.33 567,785
2018-06-25 $21.78 $22.02 $21.62 $22.00 $19.88 248,345
2018-06-22 $21.45 $21.85 $21.45 $21.82 $19.72 681,535
2018-06-21 $21.59 $21.68 $21.40 $21.48 $19.41 305,840
2018-06-20 $21.27 $21.53 $21.13 $21.51 $19.44 362,364
2018-06-19 $21.24 $21.45 $21.12 $21.23 $19.19 337,353
2018-06-18 $21.27 $21.60 $21.21 $21.28 $19.23 431,904
2018-06-15 $21.01 $21.54 $20.99 $21.53 $19.46 892,562
2018-06-14 $20.92 $21.12 $20.84 $21.01 $18.99 319,903
2018-06-13 $21.53 $21.60 $20.87 $20.91 $18.90 363,215
2018-06-12 $21.57 $21.77 $21.49 $21.49 $19.42 224,544
2018-06-11 $21.74 $21.92 $21.64 $21.71 $19.62 211,014
2018-06-08 $21.59 $21.93 $21.59 $21.77 $19.67 356,908
2018-06-07 $21.68 $21.85 $21.58 $21.67 $19.58 293,470
2018-06-06 $21.67 $21.85 $21.52 $21.63 $19.55 235,807
2018-06-05 $21.43 $21.79 $21.43 $21.77 $19.67 330,273
2018-06-04 $21.41 $21.47 $21.25 $21.43 $19.37 391,589
2018-06-01 $21.46 $21.49 $21.16 $21.31 $19.26 397,969
2018-05-31 $21.83 $21.90 $21.31 $21.31 $19.26 482,487
2018-05-30 $21.50 $22.08 $21.50 $21.82 $19.72 370,400
2018-05-29 $21.23 $21.71 $21.14 $21.45 $19.39 245,793
2018-05-25 $21.33 $21.42 $21.28 $21.38 $19.32 142,426
2018-05-24 $21.63 $21.64 $21.26 $21.36 $19.30 244,792
2018-05-23 $21.01 $21.66 $20.99 $21.66 $19.58 346,989
2018-05-22 $21.03 $21.27 $20.98 $21.03 $19.01 304,619
2018-05-21 $21.16 $21.16 $20.83 $21.04 $19.01 343,889
2018-05-18 $21.28 $21.28 $20.95 $21.02 $19.00 359,130
2018-05-17 $21.32 $21.54 $21.17 $21.19 $19.15 261,988
2018-05-16 $21.26 $21.55 $21.19 $21.28 $19.23 354,782
2018-05-15 $21.71 $21.72 $21.15 $21.28 $19.23 372,512
2018-05-14 $22.24 $22.39 $21.87 $21.87 $19.77 247,884
2018-05-11 $22.54 $22.65 $22.07 $22.30 $20.15 372,079
2018-05-10 $22.65 $22.86 $22.47 $22.59 $20.42 521,601
2018-05-09 $23.09 $23.16 $22.32 $22.72 $20.53 542,938
2018-05-08 $23.22 $23.37 $23.09 $23.18 $20.95 202,672
2018-05-07 $23.11 $23.40 $23.10 $23.26 $21.02 208,316
2018-05-04 $22.78 $23.26 $22.78 $23.08 $20.86 168,862
2018-05-03 $22.76 $22.97 $22.64 $22.84 $20.64 295,899
2018-05-02 $22.93 $23.02 $22.58 $22.80 $20.61 215,242
2018-05-01 $22.82 $23.01 $22.66 $22.99 $20.78 223,656
2018-04-30 $23.24 $23.34 $22.86 $22.90 $20.70 314,539
2018-04-27 $22.91 $23.34 $22.91 $23.25 $21.01 188,091
2018-04-26 $22.49 $22.98 $22.34 $22.95 $20.74 276,262
2018-04-25 $22.51 $22.59 $22.26 $22.45 $20.29 215,275
2018-04-24 $22.59 $22.66 $22.36 $22.50 $20.33 177,997
2018-04-23 $22.86 $22.93 $22.41 $22.50 $20.33 157,321
2018-04-20 $22.83 $22.99 $22.61 $22.75 $20.56 251,482
2018-04-19 $23.07 $23.18 $22.85 $22.89 $20.69 173,954
2018-04-18 $23.28 $23.45 $23.13 $23.13 $20.90 213,241
2018-04-17 $23.24 $23.55 $23.22 $23.31 $21.07 229,798
2018-04-16 $22.78 $23.25 $22.64 $23.18 $20.95 309,804
2018-04-13 $22.66 $22.82 $22.39 $22.66 $20.48 241,635
2018-04-12 $22.93 $22.93 $22.52 $22.54 $20.37 172,473
2018-04-11 $22.71 $22.99 $22.71 $22.90 $20.70 156,807
2018-04-10 $23.04 $23.04 $22.63 $22.84 $20.64 367,713
2018-04-09 $23.08 $23.28 $22.85 $22.87 $20.67 281,853
2018-04-06 $23.12 $23.46 $22.92 $23.01 $20.80 605,260
2018-04-05 $23.25 $23.40 $23.06 $23.24 $21.00 265,300
2018-04-04 $22.57 $23.26 $22.57 $23.19 $20.96 315,695
2018-04-03 $22.87 $23.05 $22.76 $22.91 $20.70 412,891
2018-04-02 $23.13 $23.28 $22.70 $22.86 $20.66 284,339
2018-03-29 $23.25 $23.36 $22.98 $23.13 $20.90 487,804
2018-03-28 $22.99 $23.40 $22.99 $23.08 $20.86 269,381
2018-03-27 $23.15 $23.37 $22.84 $22.94 $20.73 376,198
2018-03-26 $23.13 $23.19 $22.77 $23.17 $20.94 345,178
2018-03-23 $23.87 $23.87 $22.78 $22.81 $20.61 529,813
2018-03-22 $23.98 $24.24 $23.94 $23.94 $21.64 421,693
2018-03-21 $24.14 $24.31 $23.76 $24.15 $21.83 126,679
2018-03-20 $24.27 $24.40 $23.94 $24.06 $21.74 358,524
2018-03-19 $24.46 $24.46 $23.95 $24.21 $21.88 215,145
2018-03-16 $24.17 $24.55 $23.98 $24.48 $22.12 498,725
2018-03-15 $24.40 $24.54 $24.00 $24.11 $21.79 362,607
2018-03-14 $24.30 $24.45 $24.18 $24.44 $22.09 225,692
2018-03-13 $24.63 $24.80 $24.10 $24.18 $21.85 312,327
2018-03-12 $24.44 $24.69 $24.41 $24.46 $22.11 263,182
2018-03-09 $24.09 $24.52 $23.92 $24.50 $22.14 331,776
2018-03-08 $24.80 $24.80 $24.16 $24.25 $21.92 367,928
2018-03-07 $24.07 $24.84 $24.07 $24.78 $22.39 521,177
2018-03-06 $23.83 $24.38 $23.57 $24.31 $21.97 553,968
2018-03-05 $23.54 $23.96 $23.36 $23.82 $21.53 416,606
2018-03-02 $22.91 $23.64 $22.54 $23.58 $21.31 409,104
2018-03-01 $22.26 $23.60 $22.25 $23.10 $20.88 503,443
2018-02-28 $22.36 $22.51 $21.90 $21.99 $19.87 458,725
2018-02-27 $22.64 $22.84 $22.11 $22.21 $20.07 465,150
2018-02-26 $22.93 $23.08 $22.52 $22.74 $20.55 311,809
2018-02-23 $22.98 $23.01 $22.81 $22.88 $20.68 254,849
2018-02-22 $22.93 $23.15 $22.76 $22.81 $20.61 336,462
2018-02-21 $23.40 $23.46 $22.91 $22.92 $20.71 406,686
2018-02-20 $24.48 $24.68 $23.30 $23.31 $21.07 478,841
2018-02-16 $22.74 $23.71 $22.74 $23.48 $21.22 1,002,098
2018-02-15 $22.61 $22.96 $22.43 $22.85 $20.65 514,403
2018-02-14 $22.59 $22.66 $22.26 $22.53 $20.36 532,359
2018-02-13 $22.77 $22.99 $22.30 $22.85 $20.65 464,701
2018-02-12 $22.61 $23.09 $22.02 $22.97 $20.76 442,186
2018-02-09 $22.32 $22.81 $21.78 $22.58 $20.41 575,233
2018-02-08 $23.15 $23.22 $22.19 $22.21 $20.07 533,757
2018-02-07 $23.26 $23.63 $23.07 $23.07 $20.85 722,381
2018-02-06 $23.11 $23.78 $22.78 $23.23 $20.99 1,376,942
2018-02-05 $24.99 $25.11 $23.48 $23.48 $21.22 1,005,557
2018-02-02 $25.63 $25.86 $25.06 $25.18 $22.76 550,348
2018-02-01 $26.44 $26.83 $25.85 $26.00 $23.50 451,486
2018-01-31 $27.01 $27.09 $26.32 $26.52 $23.97 455,764
2018-01-30 $27.61 $27.66 $26.90 $26.95 $24.36 561,765
2018-01-29 $28.02 $28.04 $27.55 $27.68 $25.02 917,845
2018-01-26 $28.04 $28.42 $27.65 $28.06 $25.36 621,094
2018-01-25 $29.05 $29.21 $27.73 $28.05 $25.35 829,518
2018-01-24 $28.79 $29.23 $28.79 $29.15 $26.34 513,791
2018-01-23 $28.47 $29.11 $28.47 $28.95 $26.16 375,053
2018-01-22 $27.98 $28.40 $27.96 $28.35 $25.62 404,299
2018-01-19 $27.53 $28.12 $27.53 $27.92 $25.23 211,060
2018-01-18 $27.92 $27.96 $27.60 $27.61 $24.95 140,154
2018-01-17 $27.50 $27.92 $27.50 $27.84 $25.16 158,570
2018-01-16 $27.70 $28.07 $27.51 $27.69 $25.02 218,756
2018-01-12 $27.96 $28.02 $27.62 $27.66 $25.00 139,584
2018-01-11 $27.54 $27.96 $27.46 $27.96 $25.27 172,665
2018-01-10 $27.45 $27.61 $27.27 $27.52 $24.87 107,073
2018-01-09 $27.96 $28.19 $27.68 $27.70 $25.03 101,494
2018-01-08 $27.50 $28.04 $27.32 $28.00 $25.31 192,766
2018-01-05 $27.73 $27.81 $27.51 $27.63 $24.97 166,897
2018-01-04 $27.96 $28.09 $27.76 $27.77 $25.10 161,955
2018-01-03 $28.00 $28.23 $27.79 $27.98 $25.29 185,453
2018-01-02 $27.75 $28.13 $27.51 $28.12 $25.41 231,970
2017-12-29 $27.80 $27.84 $27.50 $27.74 $25.07 180,885
2017-12-28 $27.66 $27.86 $27.55 $27.72 $25.05 233,428
2017-12-27 $27.60 $27.89 $27.53 $27.67 $25.01 289,898
2017-12-26 $27.88 $27.88 $27.55 $27.62 $24.96 271,407
2017-12-22 $27.87 $28.08 $27.79 $27.87 $25.19 200,145
2017-12-21 $27.95 $28.17 $27.76 $27.91 $25.22 341,436
2017-12-20 $27.82 $28.21 $27.60 $27.93 $25.24 401,792
2017-12-19 $28.69 $28.81 $28.04 $28.14 $25.43 307,143
2017-12-18 $28.67 $28.96 $28.64 $28.75 $25.98 252,600
2017-12-15 $28.58 $28.90 $28.38 $28.66 $25.90 713,317
2017-12-14 $28.78 $28.95 $28.40 $28.57 $25.82 299,033
2017-12-13 $28.50 $28.98 $28.50 $28.85 $26.07 229,832
2017-12-12 $28.79 $28.94 $28.59 $28.65 $25.89 296,462
2017-12-11 $28.88 $29.08 $28.66 $28.68 $25.92 245,860
2017-12-08 $29.39 $29.45 $29.00 $29.03 $26.24 258,722
2017-12-07 $29.33 $29.48 $29.14 $29.25 $26.43 204,247
2017-12-06 $29.80 $29.94 $29.37 $29.44 $26.61 198,113
2017-12-05 $29.91 $29.99 $29.66 $29.82 $26.95 302,028
2017-12-04 $29.24 $29.86 $29.22 $29.84 $26.97 276,113
2017-12-01 $29.09 $29.24 $28.64 $29.12 $26.32 292,777
2017-11-30 $29.33 $29.41 $29.00 $29.06 $26.26 479,480
2017-11-29 $28.75 $29.22 $28.65 $29.11 $26.31 620,598
2017-11-28 $29.80 $29.80 $28.51 $28.74 $25.97 544,347
2017-11-27 $44.70 $45.47 $44.44 $45.02 $19.30 515,589
2017-11-24 $44.87 $45.18 $44.11 $44.11 $18.91 208,960
2017-11-22 $44.90 $45.08 $44.45 $44.84 $19.23 336,858
2017-11-21 $44.23 $45.31 $44.14 $44.87 $19.24 445,118
2017-11-20 $44.08 $44.30 $43.63 $44.12 $18.92 298,248
2017-11-17 $43.75 $44.24 $43.75 $43.91 $18.83 625,860
2017-11-16 $43.45 $44.39 $43.33 $43.88 $18.81 227,923
2017-11-15 $43.56 $44.07 $43.22 $43.27 $18.55 266,403
2017-11-14 $44.49 $44.87 $43.82 $43.82 $18.79 190,526
2017-11-13 $43.25 $44.63 $43.10 $44.60 $19.12 253,094
2017-11-10 $43.19 $43.66 $43.08 $43.43 $18.62 165,779
2017-11-09 $42.76 $43.25 $42.60 $42.92 $18.40 152,978
2017-11-08 $43.00 $43.50 $42.50 $43.01 $18.44 79,058
2017-11-07 $45.55 $45.55 $44.92 $45.19 $19.38 215,452
2017-11-06 $44.79 $45.43 $44.79 $45.26 $19.41 91,644
2017-11-03 $45.07 $45.24 $44.65 $44.79 $19.20 108,123
2017-11-02 $45.10 $45.38 $44.87 $45.09 $19.33 137,628
2017-11-01 $45.58 $45.62 $44.84 $45.21 $19.38 109,665
2017-10-31 $44.75 $45.26 $44.54 $45.24 $19.40 172,767
2017-10-30 $45.32 $45.50 $44.35 $44.55 $19.10 180,213
2017-10-27 $45.20 $45.47 $44.94 $45.40 $19.47 163,024
2017-10-26 $45.29 $45.39 $44.92 $45.04 $19.31 94,259
2017-10-25 $45.04 $45.46 $44.74 $45.18 $19.37 187,111
2017-10-24 $44.78 $45.49 $44.67 $45.39 $19.46 217,198
2017-10-23 $45.07 $45.30 $44.53 $44.65 $19.14 170,011
2017-10-20 $45.42 $45.42 $44.87 $44.95 $19.27 137,151
2017-10-19 $45.20 $45.46 $44.86 $45.12 $19.35 162,830
2017-10-18 $45.39 $45.83 $45.24 $45.28 $19.41 190,160
2017-10-17 $45.47 $45.63 $45.34 $45.39 $19.46 143,310
2017-10-16 $45.73 $45.96 $45.36 $45.46 $19.49 128,608
2017-10-13 $45.85 $45.85 $45.45 $45.70 $19.59 147,174
2017-10-12 $45.57 $46.06 $45.57 $45.71 $19.60 132,747
2017-10-11 $45.71 $46.03 $45.54 $45.70 $19.59 183,644
2017-10-10 $45.87 $46.18 $45.39 $45.70 $19.59 251,176
2017-10-09 $45.70 $46.38 $45.39 $45.62 $19.56 185,781
2017-10-06 $46.27 $46.41 $45.64 $45.75 $19.62 186,861
2017-10-05 $46.57 $46.88 $46.35 $46.38 $19.89 169,462
2017-10-04 $46.67 $46.87 $46.31 $46.40 $19.89 190,022
2017-10-03 $46.86 $46.96 $46.59 $46.87 $20.10 181,638
2017-10-02 $46.46 $46.88 $46.24 $46.85 $20.09 206,319
2017-09-29 $46.40 $46.67 $46.15 $46.33 $19.86 252,915
2017-09-28 $46.10 $46.30 $45.47 $46.29 $19.85 253,673
2017-09-27 $45.46 $46.27 $45.36 $46.00 $19.72 332,687
2017-09-26 $45.07 $45.73 $44.98 $45.47 $19.50 315,484
2017-09-25 $44.88 $45.38 $44.88 $45.14 $19.35 221,203
2017-09-22 $45.29 $45.35 $44.83 $44.97 $19.28 175,855
2017-09-21 $45.18 $45.36 $44.98 $45.19 $19.38 194,713
2017-09-20 $45.00 $45.38 $44.53 $45.13 $19.35 230,767
2017-09-19 $44.85 $44.94 $44.55 $44.94 $19.27 214,197
2017-09-18 $44.87 $44.94 $44.52 $44.92 $19.26 218,382
2017-09-15 $44.96 $44.96 $44.52 $44.80 $19.21 513,328
2017-09-14 $45.16 $45.38 $44.83 $45.00 $19.29 241,865
2017-09-13 $45.09 $45.20 $44.64 $44.98 $19.29 350,012
2017-09-12 $45.37 $45.40 $44.86 $45.15 $19.36 210,487
2017-09-11 $45.41 $45.78 $45.14 $45.23 $19.39 501,470
2017-09-08 $44.91 $45.71 $44.81 $45.11 $19.34 319,593
2017-09-07 $43.90 $45.08 $43.90 $45.05 $19.32 457,760
2017-09-06 $43.70 $44.17 $43.70 $43.99 $18.86 267,003
2017-09-05 $43.72 $44.03 $43.41 $43.69 $18.73 404,308
2017-09-01 $43.71 $43.92 $43.16 $43.70 $18.74 257,204
2017-08-31 $43.34 $44.31 $43.03 $43.40 $18.61 4,152,996
2017-08-30 $43.11 $43.37 $42.69 $43.05 $18.46 109,926
2017-08-29 $42.36 $43.31 $42.36 $43.21 $18.53 284,633
2017-08-28 $42.87 $42.99 $42.33 $42.51 $18.23 345,422
2017-08-25 $42.56 $42.92 $42.51 $42.71 $18.31 268,914
2017-08-24 $43.07 $43.07 $42.19 $42.39 $18.17 266,290
2017-08-23 $42.11 $42.88 $42.11 $42.75 $18.33 328,981
2017-08-22 $42.44 $42.81 $42.29 $42.30 $18.14 286,600
2017-08-21 $41.90 $42.63 $41.65 $42.43 $18.19 320,559
2017-08-18 $42.00 $42.21 $41.42 $42.05 $18.03 262,106
2017-08-17 $43.19 $43.51 $42.26 $42.32 $18.14 310,159
2017-08-16 $43.45 $44.32 $43.25 $43.28 $18.56 499,426
2017-08-15 $43.83 $43.83 $43.18 $43.61 $18.70 576,457
2017-08-14 $43.56 $44.12 $43.25 $43.88 $18.81 799,743
2017-08-11 $43.47 $43.90 $43.07 $43.32 $18.57 1,217,168
2017-08-10 $43.33 $43.74 $42.63 $43.26 $18.55 334,364
2017-08-09 $43.08 $43.87 $42.80 $43.47 $18.64 351,410
2017-08-08 $42.98 $43.72 $42.80 $43.28 $18.56 215,493
2017-08-07 $42.47 $43.11 $42.10 $43.03 $18.45 180,811
2017-08-04 $42.55 $42.60 $41.99 $42.47 $18.21 176,153
2017-08-03 $42.61 $43.77 $42.22 $42.43 $18.19 227,152
2017-08-02 $42.43 $42.92 $42.30 $42.43 $18.16 183,382
2017-08-01 $41.94 $42.40 $41.76 $42.31 $18.11 91,285
2017-07-31 $42.02 $42.03 $41.61 $41.93 $17.95 147,336
2017-07-28 $41.55 $42.25 $41.48 $41.88 $17.93 210,835
2017-07-27 $41.97 $41.97 $41.24 $41.72 $17.86 142,854
2017-07-26 $42.76 $42.81 $41.72 $41.74 $17.87 163,918
2017-07-25 $42.76 $42.96 $42.03 $42.78 $18.31 273,452
2017-07-24 $42.11 $42.53 $41.82 $42.51 $18.20 190,942
2017-07-21 $42.58 $43.23 $41.80 $42.19 $18.06 142,183
2017-07-20 $42.40 $42.85 $42.22 $42.36 $18.13 70,392
2017-07-19 $41.85 $42.46 $41.85 $42.41 $18.15 80,398
2017-07-18 $41.92 $42.16 $41.75 $41.87 $17.92 114,904
2017-07-17 $42.13 $42.46 $41.75 $41.90 $17.94 177,304
2017-07-14 $41.91 $42.65 $41.63 $42.20 $18.06 143,707
2017-07-13 $41.83 $42.24 $41.65 $41.98 $17.97 165,874
2017-07-12 $41.87 $42.17 $41.50 $41.90 $17.94 190,386
2017-07-11 $41.00 $42.02 $40.72 $41.59 $17.80 274,619
2017-07-10 $41.25 $41.25 $40.61 $40.64 $17.40 88,455
2017-07-07 $40.70 $41.37 $40.58 $41.31 $17.68 77,928
2017-07-06 $41.18 $41.48 $40.63 $40.72 $17.43 107,492
2017-07-05 $41.84 $41.93 $41.03 $41.43 $17.73 82,360
2017-07-03 $41.50 $42.01 $41.35 $41.91 $17.94 67,554
2017-06-30 $41.64 $42.14 $40.86 $41.38 $17.71 140,137
2017-06-29 $41.64 $41.64 $40.77 $41.49 $17.76 99,405
2017-06-28 $41.87 $42.28 $41.53 $41.78 $17.88 164,694
2017-06-27 $41.71 $41.85 $41.50 $41.59 $17.80 109,088
2017-06-26 $41.52 $41.91 $41.08 $41.71 $17.85 191,505
2017-06-23 $41.39 $41.80 $41.05 $41.46 $17.75 391,692
2017-06-22 $42.08 $42.56 $41.31 $41.49 $17.76 110,378
2017-06-21 $42.03 $42.54 $41.89 $41.99 $17.97 177,407
2017-06-20 $42.01 $42.52 $42.00 $42.20 $18.06 242,174
2017-06-19 $41.93 $42.05 $41.45 $41.95 $17.96 91,281
2017-06-16 $41.65 $41.87 $41.22 $41.76 $17.88 361,400
2017-06-15 $41.95 $42.44 $41.59 $42.18 $18.06 81,173
2017-06-14 $42.57 $42.73 $42.22 $42.40 $18.15 91,203
2017-06-13 $42.53 $42.93 $42.24 $42.56 $18.22 85,341
2017-06-12 $42.34 $43.00 $42.32 $42.46 $18.17 105,869
2017-06-09 $41.38 $42.30 $41.23 $42.26 $18.09 156,794
2017-06-08 $40.14 $41.23 $39.53 $41.13 $17.61 162,422
2017-06-07 $40.64 $40.80 $40.15 $40.24 $17.22 97,651
2017-06-06 $39.97 $40.65 $39.94 $40.36 $17.28 80,646
2017-06-05 $41.14 $41.24 $40.24 $40.32 $17.26 114,282
2017-06-02 $40.88 $41.77 $40.66 $41.18 $17.63 159,327
2017-06-01 $39.82 $40.65 $39.68 $40.63 $17.39 186,038
2017-05-31 $40.27 $40.53 $39.74 $40.02 $17.13 148,181
2017-05-30 $40.50 $40.66 $40.14 $40.27 $17.24 101,437
2017-05-26 $40.68 $41.07 $40.41 $40.76 $17.45 98,878
2017-05-25 $41.46 $41.52 $40.54 $40.72 $17.43 89,445
2017-05-24 $41.65 $42.10 $41.10 $41.36 $17.70 125,069
2017-05-23 $41.96 $42.04 $41.46 $41.71 $17.85 82,547
2017-05-22 $41.27 $41.82 $40.90 $41.74 $17.87 155,854
2017-05-19 $41.16 $41.63 $40.75 $41.17 $17.62 140,440
2017-05-18 $40.71 $41.54 $40.48 $41.30 $17.68 177,530
2017-05-17 $40.81 $41.59 $40.67 $40.74 $17.44 182,668
2017-05-16 $41.77 $42.14 $41.25 $41.80 $17.89 108,664
2017-05-15 $41.44 $42.17 $40.79 $41.69 $17.85 130,467
2017-05-12 $41.62 $41.70 $41.15 $41.21 $17.64 107,447
2017-05-11 $41.77 $41.92 $41.04 $41.77 $17.88 90,687
2017-05-10 $42.04 $42.31 $41.72 $41.96 $17.96 123,556
2017-05-09 $41.93 $42.45 $41.40 $42.12 $18.03 188,596
2017-05-08 $41.81 $42.30 $41.42 $42.17 $18.05 266,263
2017-05-05 $44.50 $45.05 $41.62 $41.95 $17.96 308,028
2017-05-04 $45.46 $45.46 $44.94 $45.33 $19.40 102,040
2017-05-03 $46.02 $46.02 $45.03 $45.30 $19.36 103,361
2017-05-02 $46.26 $46.50 $45.76 $45.94 $19.63 84,113
2017-05-01 $46.02 $46.48 $45.62 $46.25 $19.77 144,250
2017-04-28 $46.20 $46.29 $45.65 $46.01 $19.66 118,558
2017-04-27 $46.61 $46.80 $46.30 $46.44 $19.85 75,225
2017-04-26 $46.00 $46.87 $45.60 $46.58 $19.91 147,192
2017-04-25 $46.05 $46.24 $45.59 $46.02 $19.67 123,076
2017-04-24 $46.29 $46.29 $45.73 $45.80 $19.57 115,414
2017-04-21 $45.24 $45.86 $45.04 $45.80 $19.57 113,030
2017-04-20 $45.08 $45.59 $44.70 $45.54 $19.46 124,099
2017-04-19 $44.78 $45.09 $44.42 $44.80 $19.15 107,487
2017-04-18 $44.59 $44.70 $44.38 $44.64 $19.08 98,997
2017-04-17 $44.20 $44.81 $44.09 $44.75 $19.13 114,298
2017-04-13 $44.58 $44.77 $43.95 $43.95 $18.78 81,100
2017-04-12 $45.10 $45.10 $44.33 $44.71 $19.11 77,405
2017-04-11 $44.15 $45.22 $43.98 $45.19 $19.31 130,016
2017-04-10 $44.69 $45.05 $44.20 $44.50 $19.02 91,422
2017-04-07 $44.26 $44.94 $44.09 $44.63 $19.07 82,547
2017-04-06 $43.79 $44.45 $43.50 $44.40 $18.98 88,853
2017-04-05 $44.50 $44.60 $43.72 $43.76 $18.70 132,978
2017-04-04 $44.10 $44.72 $44.05 $44.34 $18.95 135,111
2017-04-03 $44.70 $45.24 $44.02 $44.35 $18.95 121,094
2017-03-31 $44.25 $44.77 $44.05 $44.52 $19.03 150,545
2017-03-30 $43.74 $44.29 $43.74 $44.24 $18.91 108,814
2017-03-29 $43.93 $44.31 $43.74 $43.89 $18.76 125,139
2017-03-28 $43.35 $43.92 $43.14 $43.88 $18.75 79,428
2017-03-27 $42.56 $43.67 $42.53 $43.54 $18.61 137,372
2017-03-24 $43.17 $43.54 $42.75 $43.02 $18.39 156,135
2017-03-23 $42.90 $44.00 $42.60 $43.12 $18.43 124,091
2017-03-22 $43.40 $43.75 $42.42 $43.11 $18.42 153,683
2017-03-21 $44.85 $44.93 $43.62 $43.64 $18.65 118,288
2017-03-20 $44.76 $44.94 $44.41 $44.64 $19.08 110,047
2017-03-17 $43.89 $45.21 $43.89 $44.97 $19.22 448,305
2017-03-16 $43.91 $44.27 $43.44 $43.92 $18.77 88,676
2017-03-15 $43.27 $44.17 $43.18 $43.82 $18.73 182,769
2017-03-14 $43.10 $43.37 $42.82 $43.11 $18.42 95,721
2017-03-13 $43.00 $43.54 $42.92 $43.30 $18.51 71,295
2017-03-10 $42.82 $43.42 $42.48 $43.17 $18.45 173,832
2017-03-09 $43.56 $44.09 $42.74 $42.81 $18.30 170,144
2017-03-08 $44.22 $44.22 $43.76 $43.81 $18.72 145,732
2017-03-07 $44.55 $44.88 $43.92 $44.10 $18.85 75,164
2017-03-06 $43.84 $44.75 $43.66 $44.53 $19.03 118,496
2017-03-03 $44.00 $44.28 $43.65 $44.10 $18.85 134,722
2017-03-02 $44.39 $44.51 $43.76 $43.83 $18.73 105,670
2017-03-01 $40.78 $44.79 $40.78 $44.62 $19.07 323,098
2017-02-28 $45.84 $45.84 $44.64 $44.83 $19.16 209,951
2017-02-27 $45.66 $46.27 $45.55 $46.10 $19.70 134,730
2017-02-24 $44.92 $45.97 $44.92 $45.63 $19.50 86,909
2017-02-23 $45.50 $45.61 $44.70 $45.44 $19.42 110,005
2017-02-22 $45.40 $45.44 $44.89 $45.37 $19.39 66,665
2017-02-21 $44.98 $45.49 $44.74 $45.40 $19.40 97,299
2017-02-17 $45.06 $45.34 $44.68 $44.90 $19.19 119,349
2017-02-16 $44.74 $45.20 $44.39 $44.83 $19.16 92,068
2017-02-15 $44.64 $44.99 $44.39 $44.74 $19.12 113,969
2017-02-14 $44.49 $45.13 $44.15 $44.96 $19.22 115,052
2017-02-13 $44.90 $45.17 $44.46 $44.76 $19.13 91,186
2017-02-10 $44.60 $45.02 $44.26 $44.86 $19.17 93,916
2017-02-09 $44.01 $44.56 $43.55 $44.35 $18.95 95,257
2017-02-08 $44.57 $45.02 $43.92 $44.01 $18.81 85,453
2017-02-07 $45.01 $45.47 $44.60 $44.83 $19.16 111,413
2017-02-06 $44.80 $45.39 $44.52 $44.87 $19.18 84,622
2017-02-03 $44.03 $45.10 $43.92 $45.05 $19.25 92,666
2017-02-02 $43.72 $44.07 $43.51 $43.77 $18.71 113,257
2017-02-01 $44.89 $45.38 $43.72 $43.88 $18.72 92,516
2017-01-31 $44.03 $44.78 $43.49 $44.52 $19.00 154,922
2017-01-30 $43.86 $44.45 $43.28 $44.28 $18.89 150,431
2017-01-27 $44.66 $44.70 $43.74 $44.29 $18.90 76,933
2017-01-26 $44.79 $45.36 $44.64 $44.77 $19.10 63,565
2017-01-25 $45.51 $45.56 $44.59 $44.89 $19.15 128,044
2017-01-24 $44.53 $45.39 $44.10 $45.10 $19.24 122,181
2017-01-23 $44.20 $44.59 $44.00 $44.20 $18.86 62,663
2017-01-20 $43.66 $44.61 $43.66 $44.32 $18.91 98,345
2017-01-19 $44.08 $44.08 $43.48 $43.74 $18.66 117,318
2017-01-18 $44.23 $44.32 $43.93 $44.06 $18.80 73,851
2017-01-17 $44.02 $44.30 $43.65 $43.91 $18.74 97,792
2017-01-13 $44.41 $45.25 $44.41 $44.67 $19.06 95,845
2017-01-12 $44.25 $44.25 $43.54 $44.09 $18.81 115,714
2017-01-11 $43.80 $44.33 $43.69 $44.10 $18.82 99,149
2017-01-10 $43.71 $44.38 $43.60 $44.05 $18.80 118,094
2017-01-09 $43.95 $43.98 $43.31 $43.56 $18.59 101,883
2017-01-06 $44.30 $44.91 $43.93 $43.95 $18.75 117,575
2017-01-05 $44.75 $44.94 $44.12 $44.50 $18.99 82,407
2017-01-04 $44.84 $45.28 $44.67 $45.00 $19.20 192,610
2017-01-03 $45.41 $45.43 $44.29 $44.59 $19.03 101,168
2016-12-30 $44.50 $45.36 $43.97 $44.87 $19.15 178,319
2016-12-29 $44.58 $45.08 $44.16 $44.57 $19.02 144,791
2016-12-28 $44.69 $44.69 $44.11 $44.36 $18.93 69,992
2016-12-27 $44.88 $45.34 $44.44 $44.63 $19.04 65,210
2016-12-23 $44.78 $44.99 $44.63 $44.98 $19.19 72,677
2016-12-22 $44.44 $44.80 $43.98 $44.59 $19.03 120,515
2016-12-21 $45.05 $45.66 $44.33 $44.42 $18.95 114,680
2016-12-20 $44.76 $45.20 $44.38 $45.14 $19.26 110,757
2016-12-19 $44.21 $44.58 $43.95 $44.49 $18.98 162,239
2016-12-16 $44.60 $45.21 $43.79 $43.95 $18.75 1,072,659
2016-12-15 $43.41 $44.61 $43.17 $44.29 $18.90 213,537
2016-12-14 $44.59 $44.64 $43.33 $43.37 $18.51 152,947
2016-12-13 $44.46 $45.10 $44.16 $44.54 $19.01 166,957
2016-12-12 $45.63 $45.84 $44.38 $44.47 $18.98 199,620
2016-12-09 $45.86 $46.43 $45.34 $45.98 $19.62 125,839
2016-12-08 $44.24 $46.15 $44.12 $46.09 $19.67 235,718
2016-12-07 $43.90 $44.82 $43.90 $44.14 $18.83 312,090
2016-12-06 $43.91 $44.20 $43.78 $43.98 $18.77 188,980
2016-12-05 $43.77 $44.07 $43.63 $43.86 $18.72 175,548
2016-12-02 $43.30 $43.84 $43.09 $43.39 $18.51 152,130
2016-12-01 $44.09 $44.49 $43.02 $43.30 $18.48 214,112
2016-11-30 $44.39 $44.91 $44.04 $44.07 $18.80 233,870
2016-11-29 $43.82 $45.00 $43.82 $44.29 $18.90 153,232
2016-11-28 $44.27 $44.27 $43.38 $43.57 $18.59 115,834
2016-11-25 $43.70 $44.11 $43.70 $44.04 $18.79 65,405
2016-11-23 $43.42 $43.80 $43.08 $43.75 $18.67 169,740
2016-11-22 $43.29 $43.64 $43.03 $43.63 $18.62 206,124
2016-11-21 $43.58 $44.04 $42.87 $43.03 $18.36 168,626
2016-11-18 $43.37 $43.74 $43.05 $43.50 $18.56 178,655
2016-11-17 $43.15 $43.98 $43.15 $43.61 $18.61 133,638
2016-11-16 $43.04 $43.42 $42.86 $43.15 $18.41 177,550
2016-11-15 $43.02 $43.25 $42.75 $43.07 $18.38 195,426
2016-11-14 $43.33 $43.60 $42.32 $42.95 $18.33 282,164
2016-11-11 $42.08 $43.26 $42.00 $42.90 $18.31 309,714
2016-11-10 $42.60 $42.84 $41.79 $41.99 $17.92 272,766
2016-11-09 $40.29 $42.14 $39.32 $42.10 $17.96 191,916
2016-11-08 $41.31 $41.84 $41.21 $41.42 $17.67 119,072
2016-11-07 $40.64 $41.53 $40.29 $41.34 $17.64 149,247
2016-11-04 $39.59 $40.57 $39.41 $39.99 $17.06 153,891
2016-11-03 $39.86 $40.00 $39.25 $39.43 $16.82 148,307
2016-11-02 $40.51 $40.80 $39.89 $39.90 $17.00 177,461
2016-11-01 $41.70 $41.71 $40.65 $40.66 $17.32 184,481
2016-10-31 $41.35 $42.01 $41.12 $41.79 $17.80 235,665
2016-10-28 $38.90 $41.60 $38.79 $41.27 $17.58 533,494
2016-10-27 $38.38 $38.38 $37.31 $37.79 $16.10 152,767
2016-10-26 $38.25 $38.51 $38.01 $38.20 $16.27 95,614
2016-10-25 $38.28 $38.47 $38.08 $38.31 $16.32 103,610
2016-10-24 $38.86 $38.86 $37.74 $38.31 $16.32 99,567
2016-10-21 $37.54 $37.94 $37.19 $37.93 $16.16 64,063
2016-10-20 $37.20 $38.09 $37.08 $37.98 $16.18 133,197
2016-10-19 $37.20 $37.48 $36.99 $37.22 $15.85 62,503
2016-10-18 $37.60 $37.60 $36.98 $37.08 $15.79 104,146
2016-10-17 $37.49 $37.51 $37.14 $37.14 $15.82 64,904
2016-10-14 $37.64 $37.83 $37.35 $37.38 $15.92 65,033
2016-10-13 $37.54 $37.74 $37.31 $37.57 $16.00 113,724
2016-10-12 $37.66 $38.11 $37.57 $37.80 $16.10 92,024
2016-10-11 $37.73 $38.19 $37.27 $37.55 $15.99 124,708
2016-10-10 $38.20 $38.59 $37.79 $38.06 $16.21 85,297
2016-10-07 $37.94 $38.05 $37.65 $37.91 $16.15 133,021
2016-10-06 $37.41 $37.76 $37.10 $37.71 $16.06 68,558
2016-10-05 $38.15 $38.15 $37.63 $37.65 $16.04 131,046
2016-10-04 $38.12 $38.38 $37.89 $37.92 $16.15 108,723
2016-10-03 $38.17 $38.35 $37.84 $38.09 $16.22 140,333
2016-09-30 $37.96 $38.65 $37.72 $38.42 $16.36 173,643
2016-09-29 $38.54 $38.60 $37.72 $37.73 $16.07 100,571
2016-09-28 $38.79 $39.25 $38.30 $38.65 $16.46 124,024
2016-09-27 $38.66 $39.01 $38.48 $38.59 $16.44 100,406
2016-09-26 $38.81 $39.29 $38.60 $38.63 $16.45 80,706
2016-09-23 $39.48 $39.56 $39.06 $39.07 $16.64 116,770
2016-09-22 $38.72 $39.67 $38.72 $39.61 $16.87 155,371
2016-09-21 $37.75 $38.60 $37.43 $38.47 $16.39 137,260
2016-09-20 $38.39 $38.39 $37.60 $37.61 $16.02 132,223
2016-09-19 $37.79 $38.24 $37.79 $38.20 $16.27 80,905
2016-09-16 $37.75 $37.75 $37.26 $37.60 $16.02 249,314
2016-09-15 $37.34 $37.68 $37.22 $37.66 $16.04 74,388
2016-09-14 $37.35 $37.53 $37.02 $37.20 $15.85 90,039
2016-09-13 $38.28 $38.37 $37.30 $37.32 $15.90 141,263
2016-09-12 $38.37 $38.77 $38.14 $38.67 $16.47 116,491
2016-09-09 $39.41 $39.41 $38.48 $38.48 $16.39 221,415
2016-09-08 $40.43 $40.43 $39.82 $39.85 $16.97 93,284
2016-09-07 $40.73 $41.20 $40.49 $40.55 $17.27 143,752
2016-09-06 $40.72 $40.73 $40.24 $40.65 $17.31 144,047
2016-09-02 $40.46 $40.74 $40.08 $40.66 $17.32 139,775
2016-09-01 $40.09 $40.21 $39.50 $40.09 $17.08 161,394
2016-08-31 $39.98 $40.47 $39.71 $40.13 $17.09 273,852
2016-08-30 $40.06 $40.18 $39.71 $39.99 $17.03 154,568
2016-08-29 $39.89 $40.43 $39.54 $40.12 $17.09 169,028
2016-08-26 $41.43 $41.50 $39.76 $40.04 $17.05 234,423
2016-08-25 $41.62 $42.12 $41.62 $41.86 $17.83 79,825
2016-08-24 $41.96 $42.10 $41.70 $41.83 $17.82 76,315
2016-08-23 $42.05 $42.80 $41.85 $42.07 $17.92 155,338
2016-08-22 $41.54 $42.05 $40.97 $41.83 $17.82 78,865
2016-08-19 $41.77 $41.92 $41.61 $41.75 $17.78 122,098
2016-08-18 $41.52 $41.96 $41.43 $41.94 $17.86 105,122
2016-08-17 $41.17 $41.40 $40.88 $41.36 $17.62 118,829
2016-08-16 $41.51 $41.51 $41.04 $41.08 $17.50 94,309
2016-08-15 $41.42 $42.12 $41.42 $41.53 $17.69 148,910
2016-08-12 $40.83 $41.53 $40.83 $41.44 $17.65 120,182
2016-08-11 $41.10 $41.20 $40.44 $40.91 $17.43 91,968
2016-08-10 $41.28 $41.42 $40.96 $41.10 $17.51 151,591
2016-08-09 $40.82 $41.35 $40.82 $41.17 $17.54 101,665
2016-08-08 $40.65 $41.24 $40.65 $41.17 $17.54 89,496
2016-08-05 $40.59 $40.96 $40.34 $40.86 $17.40 114,243
2016-08-04 $40.12 $40.38 $39.92 $40.29 $17.16 95,731
2016-08-03 $40.08 $40.44 $39.86 $40.31 $17.14 130,575
2016-08-02 $40.16 $40.38 $39.80 $40.00 $17.01 155,546
2016-08-01 $39.40 $40.25 $39.31 $40.11 $17.06 189,699
2016-07-29 $39.00 $39.70 $38.86 $39.40 $16.76 204,886
2016-07-28 $37.39 $39.61 $37.25 $39.09 $16.63 160,413
2016-07-27 $37.85 $37.90 $37.57 $37.79 $16.07 119,242
2016-07-26 $37.76 $38.15 $37.65 $37.87 $16.11 92,496
2016-07-25 $37.87 $38.14 $37.69 $37.78 $16.07 147,112
2016-07-22 $37.86 $38.11 $37.75 $37.85 $16.10 156,858
2016-07-21 $37.83 $38.15 $37.54 $37.79 $16.07 132,816
2016-07-20 $37.85 $38.23 $37.48 $38.04 $16.18 84,330
2016-07-19 $37.48 $37.99 $37.29 $37.81 $16.08 102,414
2016-07-18 $37.53 $38.02 $37.51 $37.58 $15.98 106,009
2016-07-15 $37.95 $38.03 $37.47 $37.84 $16.09 207,580
2016-07-14 $37.93 $38.16 $37.60 $37.72 $16.04 75,847
2016-07-13 $38.00 $38.13 $37.56 $37.68 $16.03 105,133
2016-07-12 $37.33 $38.00 $37.09 $37.74 $16.05 147,860
2016-07-11 $36.94 $37.28 $36.68 $37.08 $15.77 109,076
2016-07-08 $35.55 $36.77 $35.38 $36.68 $15.60 136,649
2016-07-07 $35.73 $35.84 $35.12 $35.25 $14.99 83,456
2016-07-06 $35.46 $35.91 $35.22 $35.76 $15.21 101,128
2016-07-05 $36.13 $36.24 $35.44 $35.65 $15.16 158,973
2016-07-01 $36.15 $36.94 $36.04 $36.24 $15.41 106,689
2016-06-30 $35.85 $36.15 $35.32 $36.14 $15.37 205,021
2016-06-29 $35.70 $35.86 $35.33 $35.68 $15.18 108,719
2016-06-28 $35.06 $35.57 $35.06 $35.21 $14.98 143,747
2016-06-27 $35.33 $35.62 $34.78 $34.81 $14.81 297,942
2016-06-24 $35.80 $36.48 $35.32 $35.71 $15.19 1,099,352
2016-06-23 $36.46 $37.36 $36.46 $37.35 $15.89 217,058
2016-06-22 $36.48 $36.57 $35.93 $35.96 $15.29 189,967
2016-06-21 $36.59 $36.70 $36.12 $36.28 $15.43 190,754
2016-06-20 $36.87 $37.13 $36.49 $36.53 $15.54 165,539
2016-06-17 $36.86 $37.03 $36.25 $36.43 $15.49 485,871
2016-06-16 $36.93 $37.05 $36.34 $36.95 $15.72 152,084
2016-06-15 $36.96 $37.41 $36.53 $37.06 $15.76 97,605
2016-06-14 $36.97 $37.34 $36.33 $36.66 $15.59 205,503
2016-06-13 $37.60 $37.88 $37.00 $37.14 $15.80 271,204
2016-06-10 $38.56 $38.62 $37.78 $37.78 $16.07 168,115
2016-06-09 $38.64 $39.02 $38.38 $38.88 $16.54 204,321
2016-06-08 $38.63 $39.27 $38.63 $39.04 $16.60 121,060
2016-06-07 $38.19 $38.85 $38.14 $38.60 $16.42 144,630
2016-06-06 $37.82 $38.17 $37.51 $38.07 $16.19 147,254
2016-06-03 $38.20 $38.24 $37.39 $37.76 $16.06 110,223
2016-06-02 $38.00 $38.00 $37.48 $37.99 $16.16 120,706
2016-06-01 $37.44 $38.06 $37.05 $38.04 $16.18 165,627
2016-05-31 $37.42 $37.88 $37.19 $37.66 $16.02 239,474
2016-05-27 $36.55 $37.23 $36.51 $37.12 $15.79 219,900
2016-05-26 $36.26 $36.89 $36.19 $36.42 $15.49 100,134
2016-05-25 $36.00 $36.03 $35.62 $35.96 $15.29 118,829
2016-05-24 $34.92 $36.12 $34.79 $36.10 $15.35 162,058
2016-05-23 $35.14 $35.21 $34.61 $34.90 $14.84 146,500
2016-05-20 $34.50 $35.18 $34.50 $35.15 $14.95 193,400
2016-05-19 $34.79 $35.19 $33.85 $34.43 $14.64 187,572
2016-05-18 $35.38 $35.84 $34.68 $34.95 $14.86 165,312
2016-05-17 $35.86 $35.86 $35.33 $35.44 $15.07 191,438
2016-05-16 $35.66 $36.27 $35.56 $35.85 $15.25 142,457
2016-05-13 $35.65 $35.84 $35.46 $35.67 $15.17 113,659
2016-05-12 $35.75 $35.93 $35.43 $35.83 $15.24 151,945
2016-05-11 $36.00 $36.46 $35.56 $35.58 $15.13 130,358
2016-05-10 $36.28 $36.67 $35.93 $36.23 $15.41 208,360
2016-05-09 $36.58 $36.92 $36.00 $36.25 $15.42 128,620
2016-05-06 $35.00 $37.00 $32.94 $36.69 $15.60 460,745
2016-05-05 $37.97 $38.98 $37.59 $37.74 $16.05 116,155
2016-05-04 $37.72 $38.20 $37.55 $37.91 $16.10 231,419
2016-05-03 $38.71 $38.78 $37.83 $37.91 $16.10 184,149
2016-05-02 $38.35 $39.31 $38.35 $39.00 $16.56 203,959
2016-04-29 $38.25 $38.65 $37.81 $38.24 $16.24 215,361
2016-04-28 $38.89 $39.17 $38.23 $38.32 $16.27 97,779
2016-04-27 $38.82 $39.32 $38.60 $39.00 $16.56 152,847
2016-04-26 $38.63 $39.36 $38.50 $38.99 $16.56 153,101
2016-04-25 $38.67 $38.77 $38.01 $38.53 $16.36 142,619
2016-04-22 $37.97 $38.78 $37.85 $38.75 $16.45 159,378
2016-04-21 $37.57 $38.39 $37.53 $37.85 $16.07 150,199
2016-04-20 $37.47 $37.70 $37.34 $37.47 $15.91 113,425
2016-04-19 $37.60 $37.97 $37.19 $37.56 $15.95 112,685
2016-04-18 $37.82 $38.11 $37.30 $37.65 $15.99 120,440
2016-04-15 $37.40 $38.10 $37.15 $38.02 $16.14 134,408
2016-04-14 $37.45 $37.85 $37.25 $37.56 $15.95 114,355
2016-04-13 $37.21 $37.62 $36.80 $37.50 $15.92 155,321
2016-04-12 $36.80 $37.36 $36.51 $36.84 $15.64 93,486
2016-04-11 $36.51 $37.20 $36.51 $36.78 $15.62 209,560
2016-04-08 $36.07 $36.47 $35.74 $36.35 $15.44 95,795
2016-04-07 $35.80 $36.15 $35.62 $35.78 $15.19 154,841
2016-04-06 $35.38 $36.05 $35.33 $35.97 $15.27 131,379
2016-04-05 $35.29 $35.65 $35.14 $35.34 $15.01 96,172
2016-04-04 $36.18 $36.45 $35.24 $35.54 $15.09 167,081
2016-04-01 $36.36 $36.67 $36.00 $36.23 $15.38 124,264
2016-03-31 $36.25 $36.83 $36.16 $36.68 $15.58 134,973
2016-03-30 $36.04 $36.43 $35.85 $36.30 $15.41 108,385
2016-03-29 $34.88 $35.95 $34.69 $35.94 $15.26 264,392
2016-03-28 $34.96 $35.11 $34.62 $34.85 $14.80 137,447
2016-03-24 $34.61 $34.86 $34.17 $34.81 $14.78 239,534
2016-03-23 $35.81 $35.93 $34.69 $34.72 $14.74 161,944
2016-03-22 $35.92 $36.16 $35.63 $35.78 $15.19 146,320
2016-03-21 $37.25 $37.25 $35.99 $36.35 $15.44 241,840
2016-03-18 $37.20 $37.83 $37.08 $37.43 $15.89 340,845
2016-03-17 $36.52 $37.14 $36.20 $36.99 $15.71 122,365
2016-03-16 $35.04 $36.53 $35.04 $36.48 $15.49 193,807
2016-03-15 $35.63 $35.63 $34.87 $35.18 $14.94 145,892
2016-03-14 $36.30 $36.30 $35.72 $35.88 $15.24 108,801
2016-03-11 $35.91 $36.40 $35.77 $36.34 $15.43 153,976
2016-03-10 $35.65 $35.91 $35.27 $35.63 $15.13 247,912
2016-03-09 $35.19 $35.64 $35.17 $35.62 $15.13 202,620
2016-03-08 $35.01 $35.63 $35.01 $35.13 $14.92 236,879
2016-03-07 $34.67 $35.30 $34.67 $35.16 $14.93 206,859
2016-03-04 $34.54 $35.00 $34.32 $34.84 $14.79 160,784
2016-03-03 $34.29 $34.70 $34.23 $34.49 $14.65 236,890
2016-03-02 $34.09 $34.44 $33.72 $34.34 $14.58 197,579
2016-03-01 $33.66 $34.17 $33.41 $34.16 $14.51 287,123
2016-02-29 $33.29 $33.78 $33.26 $33.52 $14.23 246,134
2016-02-26 $33.23 $33.67 $32.60 $33.29 $14.14 207,966
2016-02-25 $33.21 $33.72 $33.10 $33.44 $14.20 158,999
2016-02-24 $32.60 $33.15 $32.38 $33.09 $14.05 219,981
2016-02-23 $32.77 $33.07 $32.47 $32.98 $14.00 245,062
2016-02-22 $32.62 $33.19 $32.41 $32.87 $13.96 216,040
2016-02-19 $32.19 $32.48 $31.83 $32.36 $13.74 133,568
2016-02-18 $32.36 $32.36 $31.90 $32.27 $13.70 157,944
2016-02-17 $32.02 $32.48 $32.02 $32.25 $13.69 197,205
2016-02-16 $31.51 $31.99 $31.27 $31.87 $13.53 206,367
2016-02-12 $30.64 $31.27 $30.17 $31.17 $13.24 244,678
2016-02-11 $30.07 $30.74 $29.73 $30.37 $12.90 195,903
2016-02-10 $29.83 $30.93 $29.79 $30.59 $12.99 263,193
2016-02-09 $29.46 $30.02 $29.33 $29.69 $12.61 210,251
2016-02-08 $29.39 $29.93 $29.06 $29.79 $12.65 367,638
2016-02-05 $29.83 $30.04 $29.52 $29.59 $12.57 413,593
2016-02-04 $29.69 $30.29 $29.43 $29.94 $12.71 283,661
2016-02-03 $29.56 $29.74 $28.82 $29.50 $12.50 765,089
2016-02-02 $30.10 $30.10 $29.27 $29.30 $12.42 414,594
2016-02-01 $30.15 $30.87 $29.98 $30.44 $12.90 254,479
2016-01-29 $30.23 $30.67 $29.88 $30.30 $12.84 455,414
2016-01-28 $30.62 $30.90 $29.73 $30.00 $12.71 188,221
2016-01-27 $30.73 $30.93 $30.11 $30.33 $12.85 136,008
2016-01-26 $30.46 $31.21 $30.32 $30.88 $13.09 149,555
2016-01-25 $31.18 $31.46 $30.16 $30.25 $12.82 133,651
2016-01-22 $30.77 $31.54 $30.64 $31.39 $13.30 212,439
2016-01-21 $30.39 $30.90 $30.15 $30.42 $12.89 244,503
2016-01-20 $29.91 $30.81 $29.23 $30.38 $12.87 267,643
2016-01-19 $30.79 $30.98 $30.05 $30.31 $12.85 170,714
2016-01-15 $30.40 $30.82 $30.18 $30.54 $12.94 218,094
2016-01-14 $30.63 $31.64 $30.08 $31.15 $13.20 314,954
2016-01-13 $31.30 $31.50 $29.78 $30.57 $12.96 318,701
2016-01-12 $32.72 $32.95 $31.05 $31.35 $13.29 396,863
2016-01-11 $32.92 $32.96 $31.85 $32.49 $13.77 279,907
2016-01-08 $33.32 $33.56 $32.40 $32.80 $13.90 315,633
2016-01-07 $33.48 $33.84 $33.14 $33.25 $14.09 211,661
2016-01-06 $34.33 $34.74 $33.46 $33.77 $14.31 187,598
2016-01-05 $34.49 $34.93 $34.30 $34.79 $14.74 129,647
2016-01-04 $34.69 $35.03 $34.27 $34.48 $14.61 229,712
2015-12-31 $35.28 $35.87 $34.95 $35.31 $14.96 190,912
2015-12-30 $35.85 $35.92 $35.27 $35.39 $15.00 132,382
2015-12-29 $36.04 $36.27 $35.46 $35.82 $15.18 112,388
2015-12-28 $36.01 $36.13 $35.43 $35.85 $15.19 146,796
2015-12-24 $35.75 $36.37 $35.62 $36.09 $15.29 56,472
2015-12-23 $35.63 $36.01 $35.31 $35.82 $15.18 190,361
2015-12-22 $35.42 $35.74 $35.10 $35.48 $15.04 125,360
2015-12-21 $35.69 $36.01 $35.21 $35.33 $14.97 166,047
2015-12-18 $36.03 $36.15 $35.47 $35.51 $15.05 569,769
2015-12-17 $36.85 $37.18 $36.10 $36.15 $15.32 102,586
2015-12-16 $36.21 $36.92 $35.78 $36.79 $15.59 144,849
2015-12-15 $35.19 $36.06 $35.19 $35.96 $15.24 148,632
2015-12-14 $34.87 $35.34 $34.71 $34.97 $14.82 205,194
2015-12-11 $34.50 $35.08 $34.34 $34.81 $14.75 191,122
2015-12-10 $35.42 $35.96 $34.76 $35.15 $14.90 185,038
2015-12-09 $36.34 $36.98 $35.25 $35.46 $15.03 249,660
2015-12-08 $37.41 $37.84 $36.36 $36.38 $15.42 207,229
2015-12-07 $38.06 $38.36 $37.35 $37.61 $15.94 156,765
2015-12-04 $37.99 $38.40 $37.55 $38.05 $16.13 122,298
2015-12-03 $38.57 $38.92 $37.82 $37.97 $16.09 208,536
2015-12-02 $38.62 $38.68 $38.26 $38.57 $16.35 173,487
2015-12-01 $37.99 $38.75 $37.76 $38.68 $16.39 111,605
2015-11-30 $37.74 $38.07 $37.59 $37.91 $16.07 132,581
2015-11-27 $37.04 $37.90 $36.60 $37.60 $15.93 52,477
2015-11-25 $37.34 $37.42 $36.78 $37.09 $15.72 117,689
2015-11-24 $36.66 $37.45 $36.23 $37.39 $15.85 100,141
2015-11-23 $36.87 $37.13 $36.68 $36.85 $15.62 79,152
2015-11-20 $37.04 $37.49 $36.84 $36.98 $15.67 97,568
2015-11-19 $36.89 $37.14 $36.62 $36.79 $15.59 77,168
2015-11-18 $36.28 $36.96 $36.11 $36.85 $15.62 107,773
2015-11-17 $35.98 $36.46 $35.76 $36.14 $15.32 296,644
2015-11-16 $35.95 $36.14 $35.66 $36.06 $15.28 120,252
2015-11-13 $36.24 $36.62 $35.89 $35.94 $15.23 111,087
2015-11-12 $37.10 $37.45 $36.51 $36.58 $15.50 130,241
2015-11-11 $37.70 $37.86 $37.29 $37.50 $15.89 46,161
2015-11-10 $37.04 $38.00 $36.90 $37.61 $15.94 212,088
2015-11-09 $37.90 $38.06 $36.89 $37.11 $15.73 224,526
2015-11-06 $37.00 $38.40 $35.22 $38.08 $16.14 329,925
2015-11-05 $38.16 $38.78 $37.90 $38.61 $16.36 87,687
2015-11-04 $38.73 $38.83 $37.88 $38.18 $16.16 132,646
2015-11-03 $38.68 $39.00 $38.16 $38.64 $16.35 126,754
2015-11-02 $37.98 $38.96 $37.59 $38.89 $16.46 127,302
2015-10-30 $38.23 $38.30 $37.58 $37.74 $15.97 116,440
2015-10-29 $38.17 $38.48 $37.57 $38.44 $16.27 109,752
2015-10-28 $36.65 $38.43 $36.43 $38.33 $16.22 174,653
2015-10-27 $37.24 $37.24 $36.31 $36.58 $15.48 148,991
2015-10-26 $37.59 $37.72 $36.89 $37.42 $15.83 118,491
2015-10-23 $37.51 $37.83 $37.12 $37.61 $15.91 155,620
2015-10-22 $36.87 $37.74 $36.82 $37.39 $15.82 129,805
2015-10-21 $37.51 $37.52 $36.55 $36.59 $15.48 113,298
2015-10-20 $37.02 $37.47 $36.92 $37.38 $15.82 79,904
2015-10-19 $36.97 $37.45 $36.95 $37.09 $15.69 109,407
2015-10-16 $37.25 $37.27 $36.70 $37.17 $15.73 93,693
2015-10-15 $36.19 $37.20 $35.97 $37.16 $15.72 100,119
2015-10-14 $36.44 $36.72 $36.02 $36.15 $15.30 72,901
2015-10-13 $36.74 $37.17 $36.34 $36.43 $15.41 96,065
2015-10-12 $36.90 $36.99 $36.69 $36.92 $15.62 82,955
2015-10-09 $36.78 $36.98 $36.45 $36.91 $15.62 86,293
2015-10-08 $35.89 $36.75 $35.66 $36.70 $15.53 122,371
2015-10-07 $35.47 $35.98 $35.30 $35.94 $15.21 147,527
2015-10-06 $35.60 $35.89 $35.27 $35.37 $14.97 91,521
2015-10-05 $34.91 $35.75 $34.91 $35.68 $15.10 121,022
2015-10-02 $34.29 $34.81 $33.87 $34.71 $14.69 125,478
2015-10-01 $34.41 $34.88 $34.07 $34.39 $14.55 157,761
2015-09-30 $34.64 $34.82 $33.98 $34.33 $14.53 204,513
2015-09-29 $34.00 $34.75 $34.00 $34.38 $14.55 163,899
2015-09-28 $34.75 $34.75 $33.99 $34.03 $14.40 128,699
2015-09-25 $35.27 $35.52 $34.83 $34.83 $14.74 172,955
2015-09-24 $35.26 $35.36 $34.64 $35.11 $14.86 163,050
2015-09-23 $35.45 $35.70 $35.20 $35.40 $14.98 163,551
2015-09-22 $35.15 $35.58 $34.80 $35.41 $14.98 180,596
2015-09-21 $34.67 $35.54 $34.60 $35.41 $14.98 168,904
2015-09-18 $34.73 $35.16 $34.47 $34.61 $14.64 400,726
2015-09-17 $35.31 $35.66 $34.89 $35.08 $14.84 159,040
2015-09-16 $34.77 $35.36 $34.73 $35.27 $14.92 114,958
2015-09-15 $34.93 $34.99 $34.46 $34.82 $14.73 136,275
2015-09-14 $35.50 $35.50 $34.77 $34.96 $14.79 106,049
2015-09-11 $35.06 $35.76 $34.65 $35.49 $15.02 253,598
2015-09-10 $34.50 $35.20 $34.27 $34.69 $14.68 170,236
2015-09-09 $35.06 $35.20 $34.33 $34.51 $14.60 165,972
2015-09-08 $34.54 $34.91 $34.44 $34.90 $14.77 175,865

Alexander & Baldwin Inc (ALEX) News Headlines

Recent Alexander & Baldwin Inc (ALEX) 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.