Alfa Laval AB (ALFVY) Exchange: PINK

  1. Overview
  2. Alfa Laval AB (ALFVY)

Data as of Aug. 20, 2025

$45.71 ($0.03) 0.07%

Alfa Laval AB - Daily Information
Click for more stock information on Alfa Laval AB.
Daily Information Data
Date Aug. 20, 2025
Open $45.65
Previous Close $45.71
High $45.71
Low $45.44
Adjusted Open $45.65
Previous Adjusted Close $45.71
Adjusted High $45.71
Adjusted Low $45.44

About Alfa Laval AB (ALFVY)

No Description Available

Invest in Alfa Laval AB (ALFVY)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Alfa Laval AB (ALFVY)

Date Open High Low Close Adj.Close Volume
2025-08-20 $45.65 $45.71 $45.44 $45.71 $45.71 20,761
2025-08-19 $45.39 $45.76 $45.39 $45.68 $45.68 12,496
2025-08-18 $44.11 $44.20 $43.92 $44.20 $44.20 8,531
2025-08-15 $44.29 $44.31 $44.15 $44.21 $44.21 6,746
2025-08-14 $43.80 $44.01 $43.75 $43.93 $43.93 59,451
2025-08-13 $43.88 $43.93 $43.76 $43.84 $43.84 10,375
2025-08-12 $43.60 $44.03 $43.60 $44.03 $44.03 12,088
2025-08-11 $43.23 $43.23 $42.88 $43.12 $43.12 9,431
2025-08-08 $43.65 $43.91 $43.65 $43.88 $43.88 12,437
2025-08-07 $44.08 $44.08 $43.76 $43.95 $43.95 15,857
2025-08-06 $43.43 $43.73 $43.43 $43.70 $43.70 6,706
2025-08-05 $43.68 $43.68 $43.37 $43.49 $43.49 22,788
2025-08-04 $43.38 $43.57 $43.33 $43.33 $43.33 10,680
2025-08-01 $43.26 $43.31 $42.95 $43.31 $43.31 9,374
2025-07-31 $43.79 $43.79 $43.49 $43.51 $43.51 15,006
2025-07-30 $44.06 $44.14 $43.75 $43.85 $43.85 7,361
2025-07-29 $44.02 $44.05 $43.88 $44.05 $44.05 6,428
2025-07-28 $44.18 $44.18 $43.70 $43.82 $43.82 8,961
2025-07-25 $44.20 $44.56 $44.20 $44.52 $44.52 13,987
2025-07-24 $44.62 $44.78 $44.62 $44.62 $44.62 12,666
2025-07-23 $44.63 $45.38 $44.63 $45.20 $45.20 14,334
2025-07-22 $42.90 $43.13 $42.82 $43.13 $43.13 11,017
2025-07-21 $44.04 $44.29 $43.81 $43.91 $43.91 8,114
2025-07-18 $43.86 $43.93 $43.65 $43.67 $43.67 10,964
2025-07-17 $44.04 $44.27 $44.00 $44.27 $44.27 10,921
2025-07-16 $42.80 $43.09 $42.70 $42.97 $42.97 11,495
2025-07-15 $43.36 $43.40 $43.07 $43.17 $43.17 8,126
2025-07-14 $43.27 $43.48 $43.25 $43.47 $43.47 9,066
2025-07-11 $43.82 $43.92 $43.78 $43.83 $43.83 20,793
2025-07-10 $44.61 $44.63 $44.13 $44.47 $44.47 10,341
2025-07-09 $43.78 $43.89 $43.61 $43.78 $43.78 18,982
2025-07-08 $43.23 $43.69 $43.23 $43.67 $43.67 7,839
2025-07-07 $43.16 $43.30 $42.98 $43.11 $43.11 9,259
2025-07-03 $43.14 $43.14 $42.75 $42.87 $42.87 5,596
2025-07-02 $42.30 $42.79 $42.29 $42.79 $42.79 12,391
2025-07-01 $41.64 $42.05 $41.63 $42.02 $42.02 12,772
2025-06-30 $41.55 $42.21 $41.44 $42.21 $42.21 14,444
2025-06-27 $41.90 $42.40 $41.87 $42.32 $42.32 21,712
2025-06-26 $41.07 $41.61 $41.07 $41.23 $41.23 14,948
2025-06-25 $41.11 $41.48 $41.11 $41.48 $41.48 11,202
2025-06-24 $41.18 $41.40 $41.10 $41.34 $41.34 15,420
2025-06-23 $40.44 $40.86 $40.27 $40.86 $40.86 18,590
2025-06-20 $41.62 $41.91 $41.00 $41.58 $41.58 12,717
2025-06-18 $41.46 $41.68 $41.26 $41.37 $41.37 12,452
2025-06-17 $42.25 $42.25 $41.69 $41.72 $41.72 13,155
2025-06-16 $42.79 $42.83 $42.36 $42.38 $42.38 14,713
2025-06-13 $42.19 $42.52 $42.17 $42.36 $42.36 11,340
2025-06-12 $42.90 $42.92 $42.65 $42.73 $42.73 12,962
2025-06-11 $42.99 $43.02 $42.59 $42.70 $42.70 5,689
2025-06-10 $43.40 $43.45 $43.25 $43.45 $43.45 6,050
2025-06-09 $42.88 $43.21 $42.88 $43.16 $43.16 83,319
2025-06-06 $42.94 $43.28 $42.94 $43.02 $43.02 6,955
2025-06-05 $43.41 $43.45 $43.00 $43.13 $43.13 11,933
2025-06-04 $42.94 $43.14 $42.92 $43.03 $43.03 6,659
2025-06-03 $41.94 $42.36 $41.89 $42.26 $42.26 90,968
2025-06-02 $42.30 $42.36 $42.05 $42.29 $42.29 20,190
2025-05-30 $42.44 $42.55 $42.21 $42.50 $42.50 10,817
2025-05-29 $42.95 $42.95 $42.69 $42.84 $42.84 11,680
2025-05-28 $42.62 $42.80 $42.38 $42.59 $42.59 8,237
2025-05-27 $42.89 $42.89 $42.48 $42.76 $42.76 21,369
2025-05-23 $42.24 $42.71 $42.24 $42.55 $42.55 7,533
2025-05-22 $42.45 $42.65 $42.35 $42.45 $42.45 12,957
2025-05-21 $43.27 $43.55 $43.16 $43.16 $43.16 7,608
2025-05-20 $43.73 $43.88 $43.65 $43.82 $43.82 13,982
2025-05-19 $42.93 $43.36 $42.91 $43.36 $43.36 9,234
2025-05-16 $42.69 $42.85 $42.37 $42.84 $42.84 12,077
2025-05-15 $42.87 $42.87 $42.54 $42.74 $42.74 11,149
2025-05-14 $42.82 $42.83 $42.24 $42.42 $42.42 12,463
2025-05-13 $42.09 $42.61 $42.09 $42.43 $42.43 19,677
2025-05-12 $42.10 $42.28 $41.99 $42.28 $42.28 26,768
2025-05-09 $41.54 $41.61 $41.14 $41.36 $41.36 15,719
2025-05-08 $41.27 $41.37 $40.71 $40.99 $40.99 16,555
2025-05-07 $40.81 $41.10 $40.68 $40.82 $40.82 18,118
2025-05-06 $40.99 $41.07 $40.81 $41.03 $41.03 10,960
2025-05-05 $41.91 $42.02 $41.67 $41.70 $41.70 22,880
2025-05-02 $41.76 $42.24 $41.52 $42.22 $42.22 10,220
2025-05-01 $41.94 $42.35 $41.70 $42.13 $41.31 22,865
2025-04-30 $41.49 $42.23 $41.40 $42.10 $41.28 22,696
2025-04-29 $41.24 $41.30 $40.62 $41.15 $40.35 19,242
2025-04-28 $41.73 $42.10 $41.40 $41.84 $41.03 16,929
2025-04-25 $41.51 $41.69 $41.45 $41.62 $40.81 8,514
2025-04-24 $41.48 $41.86 $41.48 $41.86 $41.05 12,709
2025-04-23 $41.90 $41.96 $41.11 $41.11 $40.31 50,950
2025-04-22 $40.74 $41.62 $40.72 $41.03 $40.23 27,061
2025-04-21 $41.82 $41.82 $39.77 $40.37 $39.58 24,033
2025-04-17 $40.48 $40.88 $40.47 $40.63 $40.63 15,625
2025-04-16 $39.82 $40.17 $39.60 $39.67 $39.67 17,039
2025-04-15 $40.41 $40.59 $40.11 $40.25 $40.25 21,248
2025-04-14 $39.91 $40.34 $39.65 $39.98 $39.98 37,736
2025-04-11 $38.85 $39.92 $38.63 $39.87 $39.87 71,173
2025-04-10 $39.17 $39.48 $38.52 $39.12 $39.12 70,479
2025-04-09 $36.88 $40.26 $36.88 $39.85 $39.85 128,407
2025-04-08 $38.66 $38.66 $36.86 $37.26 $37.26 79,969
2025-04-07 $37.49 $39.89 $37.42 $37.84 $37.84 58,277
2025-04-04 $40.19 $40.19 $39.23 $39.49 $39.49 37,545
2025-04-03 $42.16 $42.37 $41.70 $41.71 $41.71 50,227
2025-04-02 $42.26 $42.91 $42.19 $42.79 $42.79 12,487
2025-04-01 $42.54 $42.74 $42.41 $42.63 $42.63 17,835
2025-03-31 $42.52 $42.87 $42.52 $42.78 $42.78 15,492
2025-03-28 $44.38 $44.38 $43.99 $44.22 $44.22 8,718
2025-03-27 $44.40 $45.24 $44.40 $45.07 $45.07 17,266
2025-03-26 $44.79 $45.27 $44.58 $45.07 $45.07 15,996
2025-03-25 $45.38 $45.78 $45.27 $45.62 $45.62 8,794
2025-03-24 $44.56 $44.85 $44.53 $44.80 $44.80 13,649
2025-03-21 $44.60 $44.87 $44.50 $44.78 $44.78 44,027
2025-03-20 $44.44 $44.98 $44.44 $44.94 $44.94 42,846
2025-03-19 $44.49 $45.40 $44.49 $45.11 $45.11 190,745
2025-03-18 $45.03 $45.16 $44.87 $45.05 $45.05 196,733
2025-03-17 $44.85 $45.16 $44.72 $45.10 $45.10 7,693
2025-03-14 $45.09 $45.12 $44.76 $45.12 $45.12 56,549
2025-03-13 $44.45 $44.61 $44.28 $44.29 $44.29 272,002
2025-03-12 $44.53 $44.53 $44.19 $44.48 $44.48 46,167
2025-03-11 $44.58 $44.77 $44.20 $44.65 $44.65 16,349
2025-03-10 $44.87 $45.09 $44.66 $44.95 $44.95 190,012
2025-03-07 $45.11 $45.61 $45.11 $45.58 $45.58 14,493
2025-03-06 $45.20 $45.27 $44.72 $44.89 $44.89 7,769
2025-03-05 $44.62 $45.11 $44.23 $45.04 $45.04 10,174
2025-03-04 $42.65 $43.70 $42.65 $43.34 $43.34 13,405
2025-03-03 $43.95 $44.29 $43.69 $43.80 $43.80 11,415
2025-02-28 $43.12 $43.36 $42.77 $43.18 $43.18 9,056
2025-02-27 $43.66 $43.73 $43.30 $43.36 $43.36 6,416
2025-02-26 $44.63 $44.83 $44.28 $44.32 $44.32 10,342
2025-02-25 $44.19 $44.23 $43.95 $44.06 $44.06 18,949
2025-02-24 $43.66 $44.00 $43.66 $43.85 $43.85 8,285
2025-02-21 $44.28 $44.28 $43.73 $43.81 $43.81 7,988
2025-02-20 $44.13 $44.26 $44.02 $44.23 $44.23 9,089
2025-02-19 $43.17 $43.25 $43.03 $43.17 $43.17 15,973
2025-02-18 $44.18 $44.42 $44.06 $44.20 $44.20 14,069
2025-02-14 $43.41 $43.54 $43.18 $43.34 $43.34 11,518
2025-02-13 $43.50 $43.67 $43.28 $43.44 $43.44 17,090
2025-02-12 $42.74 $43.27 $42.74 $43.27 $43.27 12,294
2025-02-11 $42.71 $42.95 $42.64 $42.82 $42.82 12,165
2025-02-10 $42.71 $42.92 $42.71 $42.81 $42.81 16,317
2025-02-07 $42.84 $42.84 $42.09 $42.12 $42.12 20,400
2025-02-06 $43.35 $43.35 $42.92 $42.98 $42.98 14,192
2025-02-05 $42.95 $43.54 $42.95 $43.45 $43.45 27,284
2025-02-04 $43.75 $44.38 $43.74 $44.29 $44.29 11,221
2025-02-03 $43.29 $43.86 $43.29 $43.79 $43.79 17,492
2025-01-31 $44.48 $44.99 $44.37 $44.56 $44.56 15,898
2025-01-30 $44.82 $45.11 $44.82 $44.88 $44.88 7,954
2025-01-29 $44.25 $44.50 $44.25 $44.33 $44.33 15,957
2025-01-28 $43.87 $43.89 $43.49 $43.66 $43.66 7,850
2025-01-27 $43.95 $44.05 $43.79 $43.99 $43.99 28,297
2025-01-24 $44.88 $45.13 $44.85 $44.90 $44.90 10,789
2025-01-23 $44.16 $44.40 $44.04 $44.30 $44.30 11,438
2025-01-22 $44.41 $44.41 $43.97 $44.03 $44.03 14,628
2025-01-21 $43.44 $43.78 $43.44 $43.70 $43.70 25,993
2025-01-17 $42.35 $42.85 $42.28 $42.68 $42.68 14,484
2025-01-16 $43.13 $43.16 $42.94 $43.08 $43.08 16,385
2025-01-15 $42.15 $42.36 $41.96 $42.20 $42.20 23,295
2025-01-14 $40.75 $41.17 $40.75 $41.09 $41.09 25,613
2025-01-13 $40.57 $41.04 $40.57 $41.03 $41.03 25,845
2025-01-10 $41.97 $41.97 $41.16 $41.45 $41.45 22,886
2025-01-08 $41.97 $42.26 $41.92 $42.23 $42.23 12,389
2025-01-07 $42.37 $42.39 $41.66 $41.67 $41.67 22,816
2025-01-06 $43.07 $43.35 $43.01 $43.12 $43.12 25,330
2025-01-03 $42.33 $42.52 $42.16 $42.45 $42.45 26,552
2025-01-02 $42.22 $42.22 $41.97 $42.05 $42.05 104,340
2024-12-31 $41.96 $41.99 $41.47 $41.53 $41.53 12,221
2024-12-30 $41.72 $42.09 $41.53 $42.09 $42.09 22,756
2024-12-27 $42.07 $42.13 $41.83 $42.12 $42.12 25,970
2024-12-26 $41.92 $42.38 $41.69 $42.34 $42.34 18,621
2024-12-24 $41.60 $41.99 $41.60 $41.98 $41.98 17,210
2024-12-23 $41.85 $41.96 $41.37 $41.83 $41.83 29,196
2024-12-20 $41.04 $42.28 $41.04 $41.92 $41.92 33,650
2024-12-19 $42.05 $42.09 $41.77 $41.88 $41.88 22,716
2024-12-18 $43.15 $43.16 $41.91 $41.91 $41.91 17,622
2024-12-17 $42.50 $42.61 $42.35 $42.35 $42.35 12,377
2024-12-16 $42.94 $43.24 $42.94 $43.09 $43.09 17,320
2024-12-13 $43.69 $43.70 $43.30 $43.41 $43.41 15,877
2024-12-12 $43.55 $43.68 $43.29 $43.29 $43.29 13,629
2024-12-11 $43.76 $43.91 $43.76 $43.83 $43.83 15,287
2024-12-10 $44.13 $44.16 $43.64 $43.71 $43.71 8,770
2024-12-09 $44.82 $44.82 $44.55 $44.55 $44.55 11,538
2024-12-06 $44.99 $45.34 $44.99 $45.13 $45.13 7,549
2024-12-05 $44.80 $44.90 $44.75 $44.80 $44.80 6,900
2024-12-04 $44.70 $44.85 $44.62 $44.69 $44.69 10,360
2024-12-03 $44.16 $44.33 $44.16 $44.17 $44.17 15,054
2024-12-02 $43.31 $43.51 $43.03 $43.51 $43.51 29,681
2024-11-29 $42.36 $42.49 $42.32 $42.49 $42.49 15,064
2024-11-27 $43.18 $43.26 $43.03 $43.12 $43.12 22,341
2024-11-26 $42.51 $42.57 $42.33 $42.40 $42.40 14,807
2024-11-25 $43.37 $43.37 $42.92 $43.06 $43.06 24,080
2024-11-22 $42.77 $43.15 $42.77 $43.06 $43.06 13,596
2024-11-21 $42.83 $43.14 $42.83 $43.08 $43.08 15,283
2024-11-20 $42.26 $42.41 $42.18 $42.41 $42.41 11,118
2024-11-19 $42.32 $42.80 $42.32 $42.73 $42.73 16,605
2024-11-18 $42.16 $42.61 $42.16 $42.54 $42.54 29,795
2024-11-15 $42.02 $42.15 $41.95 $41.99 $41.99 27,932
2024-11-14 $42.57 $42.68 $42.22 $42.22 $42.22 12,714
2024-11-13 $42.25 $42.41 $42.17 $42.22 $42.22 62,529
2024-11-12 $42.82 $42.82 $42.12 $42.34 $42.34 10,467
2024-11-11 $43.70 $43.86 $43.64 $43.70 $43.70 10,355
2024-11-08 $44.01 $44.01 $43.70 $43.98 $43.98 12,214
2024-11-07 $44.60 $44.81 $44.43 $44.62 $44.62 13,825
2024-11-06 $43.16 $43.28 $42.90 $43.01 $43.01 6,405
2024-11-05 $43.87 $44.32 $43.87 $44.23 $44.23 14,161
2024-11-04 $44.03 $44.10 $43.73 $43.73 $43.73 14,989
2024-11-01 $43.83 $43.92 $43.55 $43.63 $43.63 10,119
2024-10-31 $44.59 $44.59 $43.63 $44.11 $44.11 12,039
2024-10-30 $44.80 $45.29 $44.80 $45.20 $45.20 7,877
2024-10-29 $45.59 $45.59 $45.30 $45.49 $45.49 8,445
2024-10-28 $46.09 $46.47 $46.05 $46.30 $46.30 8,811
2024-10-25 $45.30 $45.72 $45.14 $45.14 $45.14 8,462
2024-10-24 $45.19 $45.19 $44.86 $45.17 $45.17 8,056
2024-10-23 $44.79 $44.79 $44.43 $44.65 $44.65 8,021
2024-10-22 $44.70 $44.80 $44.63 $44.68 $44.68 9,184
2024-10-21 $44.85 $44.93 $44.73 $44.90 $44.90 7,818
2024-10-18 $45.19 $45.19 $44.98 $45.13 $45.13 3,945
2024-10-17 $45.73 $45.75 $45.58 $45.63 $45.63 6,579
2024-10-16 $45.71 $45.71 $45.57 $45.58 $45.58 5,310
2024-10-15 $47.02 $47.02 $45.91 $45.95 $45.95 9,735
2024-10-14 $46.85 $47.04 $46.81 $46.99 $46.99 6,351
2024-10-11 $46.91 $46.91 $46.74 $46.74 $46.74 6,170
2024-10-10 $45.88 $46.10 $45.88 $45.99 $45.99 7,234
2024-10-09 $46.35 $46.48 $46.30 $46.40 $46.40 7,710
2024-10-08 $46.77 $46.79 $46.61 $46.77 $46.77 9,220
2024-10-07 $46.54 $46.69 $46.42 $46.50 $46.50 11,329
2024-10-04 $47.08 $47.08 $46.66 $47.05 $47.05 11,408
2024-10-03 $47.26 $47.26 $47.01 $47.22 $47.22 5,125
2024-10-02 $47.77 $48.12 $47.77 $47.95 $47.95 5,326
2024-10-01 $48.15 $48.15 $47.33 $47.59 $47.59 3,947
2024-09-30 $47.85 $48.07 $47.81 $47.88 $47.88 7,117
2024-09-27 $48.24 $48.27 $48.04 $48.07 $48.07 7,349
2024-09-26 $48.38 $48.46 $48.18 $48.41 $48.41 10,613
2024-09-25 $47.83 $47.83 $47.45 $47.45 $47.45 6,688
2024-09-24 $47.46 $47.66 $47.34 $47.56 $47.56 16,638
2024-09-23 $46.53 $47.06 $46.53 $46.81 $46.81 9,223
2024-09-20 $46.39 $46.39 $45.96 $46.34 $46.34 7,050
2024-09-19 $46.61 $46.76 $46.61 $46.74 $46.74 3,961
2024-09-18 $45.26 $46.05 $45.26 $45.57 $45.57 8,132
2024-09-17 $45.69 $45.78 $45.48 $45.62 $45.62 6,989
2024-09-16 $45.44 $45.50 $45.21 $45.46 $45.46 11,742
2024-09-13 $45.38 $45.38 $45.14 $45.21 $45.21 7,523
2024-09-12 $43.58 $44.28 $43.58 $44.28 $44.28 15,888
2024-09-11 $42.45 $42.75 $42.08 $42.69 $42.69 13,573
2024-09-10 $42.10 $42.42 $42.07 $42.33 $42.33 31,051
2024-09-09 $42.41 $42.60 $42.32 $42.56 $42.56 12,131
2024-09-06 $42.78 $42.85 $41.94 $41.94 $41.94 11,590
2024-09-05 $42.07 $42.37 $42.07 $42.24 $42.24 8,007
2024-09-04 $42.99 $43.31 $42.98 $43.13 $43.13 6,342
2024-09-03 $43.94 $44.10 $43.70 $43.70 $43.70 6,737
2024-08-30 $44.91 $44.91 $44.56 $44.79 $44.79 16,553
2024-08-29 $44.70 $44.99 $44.68 $44.85 $44.85 6,859
2024-08-28 $43.96 $44.00 $43.80 $43.89 $43.89 5,773
2024-08-27 $43.55 $43.97 $43.55 $43.97 $43.97 5,547
2024-08-26 $43.91 $43.91 $43.71 $43.79 $43.79 7,610
2024-08-23 $43.66 $44.23 $43.60 $43.98 $43.98 17,604
2024-08-22 $45.11 $45.13 $44.71 $44.77 $44.77 8,096
2024-08-21 $44.67 $44.88 $44.50 $44.84 $44.84 159,963
2024-08-20 $44.60 $44.69 $44.38 $44.69 $44.69 19,227
2024-08-19 $43.96 $44.46 $43.96 $44.44 $44.44 11,669
2024-08-16 $43.26 $43.62 $43.26 $43.53 $43.53 12,494
2024-08-15 $43.18 $43.34 $43.18 $43.20 $43.20 11,656
2024-08-14 $43.02 $43.18 $43.02 $43.14 $43.14 7,500
2024-08-13 $42.47 $42.98 $42.39 $42.98 $42.98 7,873
2024-08-12 $42.34 $42.53 $42.29 $42.40 $42.40 18,575
2024-08-09 $42.03 $42.40 $42.03 $42.38 $42.38 12,590
2024-08-08 $41.51 $42.02 $41.50 $42.01 $42.01 18,994
2024-08-07 $41.99 $42.09 $41.45 $41.45 $41.45 19,899
2024-08-06 $40.75 $41.64 $40.75 $41.45 $41.45 23,925
2024-08-05 $40.89 $41.70 $40.89 $41.53 $41.53 15,713
2024-08-02 $41.71 $41.82 $41.42 $41.82 $41.82 12,639
2024-08-01 $42.95 $42.99 $42.67 $42.93 $42.93 10,554
2024-07-31 $44.06 $44.29 $44.04 $44.29 $44.29 12,876
2024-07-30 $43.77 $43.77 $43.47 $43.54 $43.54 11,311
2024-07-29 $43.11 $43.24 $43.03 $43.24 $43.24 19,261
2024-07-26 $43.59 $43.63 $43.38 $43.51 $43.51 10,456
2024-07-25 $42.82 $43.49 $42.82 $43.30 $43.30 16,182
2024-07-24 $43.64 $43.64 $43.15 $43.22 $43.22 13,342
2024-07-23 $43.42 $44.05 $43.42 $43.93 $43.93 12,611
2024-07-22 $43.57 $43.69 $43.38 $43.69 $43.69 13,532
2024-07-19 $43.23 $43.31 $43.08 $43.24 $43.24 7,532
2024-07-18 $43.57 $43.63 $43.07 $43.16 $43.16 9,843
2024-07-17 $43.69 $43.69 $43.33 $43.33 $43.33 6,320
2024-07-16 $43.06 $43.56 $43.06 $43.51 $43.51 6,174
2024-07-15 $43.43 $43.50 $43.17 $43.25 $43.25 15,702
2024-07-12 $43.36 $44.16 $43.36 $43.93 $43.93 9,105
2024-07-11 $43.39 $43.43 $43.04 $43.17 $43.17 8,268
2024-07-10 $42.68 $42.82 $42.53 $42.76 $42.76 8,986
2024-07-09 $43.10 $43.27 $42.83 $43.27 $43.27 7,768
2024-07-08 $44.19 $44.21 $43.74 $43.74 $43.74 11,449
2024-07-05 $44.24 $44.46 $43.98 $44.31 $44.31 8,284
2024-07-03 $45.25 $45.37 $44.90 $45.04 $45.04 6,930
2024-07-02 $43.72 $44.34 $43.72 $44.33 $44.33 17,860
2024-07-01 $44.32 $44.32 $43.98 $44.29 $44.29 26,127
2024-06-28 $43.27 $43.80 $43.27 $43.68 $43.68 24,904
2024-06-27 $43.90 $43.90 $43.55 $43.55 $43.55 7,175
2024-06-26 $44.26 $44.40 $44.12 $44.33 $44.33 7,869
2024-06-25 $44.15 $44.40 $44.10 $44.40 $44.40 9,690
2024-06-24 $44.60 $45.11 $44.60 $44.74 $44.74 16,953
2024-06-21 $43.95 $44.17 $43.78 $43.86 $43.86 11,168
2024-06-20 $44.47 $44.68 $44.21 $44.26 $44.26 12,638
2024-06-18 $44.32 $44.66 $44.29 $44.61 $44.61 11,923
2024-06-17 $44.07 $44.68 $43.87 $44.61 $44.61 11,754
2024-06-14 $44.13 $44.13 $44.00 $44.05 $44.05 10,676
2024-06-13 $46.22 $46.22 $45.65 $45.91 $45.91 16,247
2024-06-12 $46.61 $46.96 $46.40 $46.48 $46.48 9,913
2024-06-11 $45.01 $45.33 $45.01 $45.27 $45.27 14,073
2024-06-10 $45.21 $45.83 $45.21 $45.82 $45.82 8,129
2024-06-07 $45.50 $45.81 $45.41 $45.41 $45.41 4,559
2024-06-06 $46.07 $46.35 $46.07 $46.24 $46.24 3,809
2024-06-05 $45.92 $46.27 $45.92 $46.12 $46.12 5,629
2024-06-04 $45.79 $45.79 $45.42 $45.64 $45.64 11,593
2024-06-03 $46.25 $46.25 $46.00 $46.24 $46.24 23,769
2024-05-31 $46.06 $46.27 $45.87 $46.27 $46.27 14,066
2024-05-30 $45.38 $45.61 $45.38 $45.39 $45.39 7,980
2024-05-29 $45.57 $45.58 $45.35 $45.35 $45.35 10,381
2024-05-28 $45.72 $45.85 $45.58 $45.58 $45.58 6,829
2024-05-24 $45.56 $45.98 $45.53 $45.89 $45.89 5,942
2024-05-23 $45.86 $45.88 $45.50 $45.53 $45.53 17,645
2024-05-22 $45.76 $45.76 $45.27 $45.42 $45.42 11,676
2024-05-21 $45.86 $46.12 $45.85 $46.12 $46.12 11,565
2024-05-20 $45.63 $45.83 $45.63 $45.74 $45.74 7,033
2024-05-17 $45.32 $45.45 $45.31 $45.36 $45.36 4,800
2024-05-16 $45.53 $45.56 $45.31 $45.34 $45.34 18,043
2024-05-15 $45.79 $46.00 $45.72 $45.93 $45.93 9,986
2024-05-14 $44.70 $44.86 $44.64 $44.83 $44.83 6,305
2024-05-13 $44.79 $44.79 $44.63 $44.73 $44.73 4,394
2024-05-10 $44.89 $44.95 $44.73 $44.86 $44.86 10,432
2024-05-09 $43.90 $44.32 $43.90 $44.13 $44.13 12,482
2024-05-08 $43.80 $43.98 $43.80 $43.84 $43.84 9,091
2024-05-07 $43.70 $44.27 $43.70 $43.95 $43.95 9,455
2024-05-06 $43.71 $43.77 $43.57 $43.57 $43.57 21,447
2024-05-03 $43.43 $43.53 $43.32 $43.51 $43.51 8,749
2024-05-02 $42.95 $43.17 $42.94 $43.08 $43.08 8,793
2024-05-01 $42.40 $43.13 $42.36 $42.56 $42.56 6,010
2024-04-30 $43.25 $43.25 $42.28 $42.28 $42.28 14,269
2024-04-29 $43.57 $43.59 $43.41 $43.57 $43.57 8,046
2024-04-26 $43.29 $43.29 $43.13 $43.28 $43.28 10,888
2024-04-25 $41.90 $43.12 $41.90 $42.78 $42.09 19,167
2024-04-24 $39.94 $40.03 $39.59 $39.77 $39.13 12,178
2024-04-23 $38.93 $39.42 $38.93 $39.24 $38.61 21,408
2024-04-22 $38.48 $38.90 $38.48 $38.74 $38.11 9,422
2024-04-19 $38.50 $38.53 $38.20 $38.23 $37.61 16,291
2024-04-18 $38.32 $38.61 $38.22 $38.28 $37.66 8,727
2024-04-17 $38.75 $38.75 $38.20 $38.54 $37.92 18,693
2024-04-16 $38.54 $38.83 $38.49 $38.72 $38.10 16,446
2024-04-15 $39.73 $39.75 $39.14 $39.17 $38.54 13,405
2024-04-12 $38.65 $38.65 $38.27 $38.31 $37.69 5,961
2024-04-11 $39.49 $39.61 $39.14 $39.60 $38.96 9,125
2024-04-10 $39.71 $40.05 $39.71 $39.88 $39.24 8,836
2024-04-09 $40.14 $40.14 $39.86 $40.00 $39.35 9,973
2024-04-08 $39.70 $39.70 $39.38 $39.46 $38.82 15,197
2024-04-05 $39.08 $39.59 $39.08 $39.46 $38.82 15,197
2024-04-04 $39.65 $39.65 $38.82 $39.45 $38.81 7,753
2024-04-03 $39.45 $39.54 $39.37 $39.45 $38.81 7,753
2024-04-02 $38.96 $39.09 $38.89 $38.93 $38.30 10,831
2024-04-01 $39.37 $39.37 $38.60 $38.93 $38.30 10,831
2024-03-28 $39.71 $39.71 $39.12 $39.15 $38.52 8,752
2024-03-27 $39.97 $40.00 $39.86 $39.98 $39.33 7,550
2024-03-26 $40.48 $40.48 $40.13 $40.18 $39.53 17,399
2024-03-25 $40.89 $41.04 $40.56 $40.56 $39.91 15,149
2024-03-22 $41.73 $41.73 $41.40 $41.40 $40.73 10,914
2024-03-21 $41.54 $41.83 $41.52 $41.68 $41.01 16,616
2024-03-20 $41.17 $41.38 $40.83 $41.38 $40.71 5,809
2024-03-19 $40.10 $40.52 $40.10 $40.36 $39.71 10,736
2024-03-18 $40.39 $40.39 $40.05 $40.05 $39.40 5,137
2024-03-15 $40.42 $40.74 $40.29 $40.61 $39.95 23,066
2024-03-14 $40.40 $40.40 $39.94 $40.34 $39.69 2,705
2024-03-13 $40.45 $40.45 $40.27 $40.43 $39.78 7,702
2024-03-12 $39.91 $40.44 $39.89 $40.43 $39.78 7,702
2024-03-11 $39.59 $39.92 $39.55 $39.80 $39.16 7,796
2024-03-08 $39.76 $39.76 $39.27 $39.29 $38.66 5,761
2024-03-07 $38.85 $38.87 $38.60 $38.84 $38.21 7,323
2024-03-06 $38.13 $38.49 $38.13 $38.37 $37.75 9,906
2024-03-05 $37.52 $37.75 $37.52 $37.56 $36.95 7,692
2024-03-04 $38.13 $38.34 $38.11 $38.11 $37.50 17,885
2024-03-01 $37.99 $38.19 $37.76 $38.17 $38.17 6,912
2024-02-29 $37.76 $37.97 $37.48 $37.64 $37.64 10,670
2024-02-28 $36.98 $37.15 $36.93 $37.06 $37.06 9,552
2024-02-27 $37.04 $37.04 $36.79 $36.83 $36.83 11,484
2024-02-26 $37.09 $37.34 $37.03 $37.34 $37.34 10,820
2024-02-23 $36.95 $37.17 $36.91 $37.01 $37.01 13,851
2024-02-22 $36.91 $36.91 $36.63 $36.82 $36.82 8,689
2024-02-21 $36.50 $36.78 $36.46 $36.74 $36.74 15,031
2024-02-20 $36.34 $36.60 $36.34 $36.54 $36.54 6,183
2024-02-16 $36.09 $36.30 $35.99 $36.12 $36.12 9,163
2024-02-15 $36.89 $36.89 $36.57 $36.72 $36.72 17,594
2024-02-14 $36.01 $36.20 $35.97 $36.20 $36.20 13,091
2024-02-13 $35.51 $35.77 $35.42 $35.57 $35.57 16,293
2024-02-12 $35.81 $36.24 $35.81 $36.16 $36.16 18,847
2024-02-09 $35.15 $35.39 $34.99 $35.32 $35.32 16,986
2024-02-08 $35.84 $35.98 $35.71 $35.98 $35.98 12,007
2024-02-07 $35.68 $35.73 $35.51 $35.67 $35.67 21,473
2024-02-06 $35.27 $35.27 $35.03 $35.25 $35.25 15,338
2024-02-05 $36.28 $36.49 $36.14 $36.48 $36.48 12,156
2024-02-02 $36.93 $37.15 $36.93 $37.12 $37.12 6,946
2024-02-01 $36.97 $37.38 $36.96 $37.35 $37.35 9,510
2024-01-31 $37.37 $37.37 $36.68 $36.70 $36.70 10,973
2024-01-30 $36.02 $36.29 $35.95 $36.18 $36.18 15,095
2024-01-29 $35.51 $35.89 $35.34 $35.75 $35.75 10,659
2024-01-26 $35.75 $35.94 $35.75 $35.87 $35.87 15,557
2024-01-25 $35.39 $35.76 $35.39 $35.69 $35.69 10,128
2024-01-24 $36.10 $36.17 $35.76 $35.76 $35.76 12,248
2024-01-23 $35.78 $35.80 $35.56 $35.70 $35.70 40,322
2024-01-22 $35.92 $35.98 $35.80 $35.84 $35.84 12,320
2024-01-19 $35.27 $35.57 $35.14 $35.54 $35.54 8,877
2024-01-18 $35.22 $35.41 $35.14 $35.32 $35.32 12,680
2024-01-17 $34.97 $35.08 $34.87 $35.01 $35.01 12,938
2024-01-16 $35.85 $36.06 $35.71 $35.71 $35.71 8,956
2024-01-12 $36.93 $37.12 $36.93 $37.04 $37.04 8,478
2024-01-11 $37.39 $37.39 $36.97 $37.35 $37.35 14,384
2024-01-10 $37.34 $37.59 $37.34 $37.45 $37.45 9,869
2024-01-09 $37.12 $37.27 $37.05 $37.19 $37.19 6,842
2024-01-08 $37.73 $37.85 $37.69 $37.79 $37.79 8,140
2024-01-05 $37.40 $37.75 $37.29 $37.35 $37.35 12,684
2024-01-04 $37.54 $37.86 $37.54 $37.57 $37.57 14,211
2024-01-03 $37.62 $37.68 $37.55 $37.68 $37.68 6,871
2024-01-02 $38.84 $38.84 $38.43 $38.43 $38.43 9,283
2023-12-29 $40.25 $40.25 $39.98 $39.98 $39.98 4,669
2023-12-28 $40.68 $40.68 $40.47 $40.53 $40.53 7,306
2023-12-27 $40.75 $40.83 $40.68 $40.71 $40.71 18,138
2023-12-26 $39.91 $40.29 $39.81 $40.17 $40.17 9,969
2023-12-22 $40.08 $40.08 $39.87 $39.95 $39.95 8,753
2023-12-21 $39.74 $39.79 $39.56 $39.74 $39.74 5,188
2023-12-20 $39.41 $39.72 $39.19 $39.19 $39.19 12,340
2023-12-19 $39.07 $39.48 $39.07 $39.45 $39.45 6,521
2023-12-18 $38.42 $38.50 $38.41 $38.41 $38.41 10,724
2023-12-15 $38.09 $38.56 $38.06 $38.41 $38.41 13,992
2023-12-14 $37.99 $38.38 $37.99 $38.15 $38.15 13,994
2023-12-13 $37.29 $37.77 $36.76 $37.67 $37.67 23,648
2023-12-12 $37.15 $37.25 $37.13 $37.21 $37.21 6,025
2023-12-11 $36.69 $37.05 $36.69 $36.96 $36.96 6,650
2023-12-08 $36.72 $36.84 $36.66 $36.82 $36.82 10,746
2023-12-07 $36.63 $36.83 $36.58 $36.79 $36.79 8,292
2023-12-06 $37.04 $37.04 $36.57 $36.60 $36.60 14,082
2023-12-05 $36.47 $36.59 $36.37 $36.44 $36.44 6,598
2023-12-04 $37.13 $37.17 $36.87 $37.15 $37.15 7,449
2023-12-01 $37.21 $37.79 $37.21 $37.79 $37.79 9,824
2023-11-30 $37.22 $37.44 $37.14 $37.23 $37.23 19,599
2023-11-29 $37.59 $37.71 $37.49 $37.59 $37.59 7,569
2023-11-28 $37.44 $37.58 $37.29 $37.43 $37.43 5,810
2023-11-27 $37.21 $37.33 $37.14 $37.31 $37.31 8,250
2023-11-24 $36.70 $36.94 $36.70 $36.94 $36.94 3,554
2023-11-22 $37.33 $37.36 $37.01 $37.09 $37.09 7,570
2023-11-21 $36.68 $36.75 $36.46 $36.55 $36.55 18,788
2023-11-20 $36.50 $36.63 $36.42 $36.62 $36.62 9,036
2023-11-17 $36.02 $36.28 $35.96 $36.28 $36.28 5,464
2023-11-16 $35.72 $35.77 $35.49 $35.61 $35.61 8,910
2023-11-15 $35.95 $36.01 $35.81 $35.86 $35.86 13,687
2023-11-14 $35.18 $35.38 $35.15 $35.38 $35.38 8,791
2023-11-13 $33.79 $34.22 $33.79 $34.12 $34.12 13,469
2023-11-10 $33.56 $33.87 $33.39 $33.78 $33.78 12,527
2023-11-09 $34.02 $34.10 $33.67 $33.75 $33.75 22,282
2023-11-08 $33.29 $33.49 $33.29 $33.46 $33.46 13,777
2023-11-07 $33.28 $33.32 $33.21 $33.29 $33.29 21,626
2023-11-06 $33.72 $33.72 $33.34 $33.44 $33.44 13,653
2023-11-03 $33.56 $33.94 $33.30 $33.94 $33.94 24,863
2023-11-02 $33.11 $33.11 $32.41 $32.65 $32.65 14,964
2023-11-01 $31.69 $31.88 $31.52 $31.88 $31.88 9,628
2023-10-31 $32.22 $32.54 $32.17 $32.30 $32.30 29,842
2023-10-30 $31.97 $32.04 $31.75 $31.87 $31.87 18,980
2023-10-27 $32.11 $32.27 $31.88 $31.88 $31.88 19,605
2023-10-26 $32.24 $32.24 $31.99 $32.12 $32.12 43,120
2023-10-25 $31.62 $31.62 $31.22 $31.26 $31.26 23,897
2023-10-24 $30.70 $30.70 $30.44 $30.69 $30.69 33,468
2023-10-23 $30.89 $31.52 $30.89 $31.28 $31.28 20,409
2023-10-20 $32.22 $32.22 $31.82 $31.82 $31.82 13,058
2023-10-19 $32.87 $33.04 $32.67 $32.68 $32.68 41,758
2023-10-18 $33.30 $33.43 $33.07 $33.16 $33.16 8,051
2023-10-17 $33.68 $34.30 $33.68 $34.14 $34.14 10,934
2023-10-16 $34.31 $34.36 $34.07 $34.26 $34.26 12,372
2023-10-13 $34.20 $34.20 $33.85 $33.91 $33.91 9,106
2023-10-12 $34.78 $34.82 $34.45 $34.59 $34.59 12,207
2023-10-11 $34.38 $34.46 $34.00 $34.26 $34.26 16,706
2023-10-10 $34.06 $34.22 $33.98 $34.13 $34.13 28,895
2023-10-09 $32.86 $33.19 $32.86 $33.11 $33.11 10,789
2023-10-06 $33.44 $34.17 $33.43 $34.10 $34.10 24,277
2023-10-05 $32.99 $33.15 $32.94 $33.12 $33.12 12,299
2023-10-04 $32.65 $32.73 $32.35 $32.71 $32.71 17,169
2023-10-03 $33.25 $33.25 $32.83 $32.97 $32.97 31,606
2023-10-02 $33.36 $33.45 $33.10 $33.25 $33.25 21,623
2023-09-29 $34.36 $34.55 $34.19 $34.24 $34.24 10,353
2023-09-28 $33.13 $33.65 $33.13 $33.60 $33.60 17,591
2023-09-27 $32.94 $33.03 $32.63 $32.80 $32.80 18,734
2023-09-26 $33.19 $33.19 $32.95 $33.05 $33.05 25,217
2023-09-25 $32.92 $33.12 $32.81 $33.00 $33.00 30,726
2023-09-22 $32.91 $32.93 $32.69 $32.69 $32.69 20,379
2023-09-21 $32.87 $32.92 $32.73 $32.74 $32.74 13,925
2023-09-20 $33.93 $34.07 $33.50 $33.50 $33.50 23,103
2023-09-19 $33.25 $33.28 $33.09 $33.21 $33.21 29,882
2023-09-18 $33.01 $33.34 $32.97 $33.27 $33.27 19,402
2023-09-15 $33.45 $33.53 $33.24 $33.26 $33.26 14,807
2023-09-14 $33.02 $33.28 $32.98 $33.28 $33.28 11,415
2023-09-13 $33.32 $33.40 $33.08 $33.10 $33.10 15,175
2023-09-12 $33.45 $33.53 $33.37 $33.37 $33.37 17,354
2023-09-11 $34.08 $34.24 $33.97 $33.99 $33.99 16,197
2023-09-08 $34.83 $34.83 $34.41 $34.48 $34.48 24,384
2023-09-07 $34.68 $34.88 $34.46 $34.85 $34.85 18,363
2023-09-06 $34.95 $35.12 $34.80 $35.03 $35.03 13,208
2023-09-05 $34.89 $35.16 $34.89 $35.12 $35.12 8,944
2023-09-01 $35.72 $35.72 $35.04 $35.09 $35.09 8,496
2023-08-31 $35.29 $35.29 $35.05 $35.16 $35.16 5,277
2023-08-30 $35.44 $35.44 $35.12 $35.18 $35.18 12,991
2023-08-29 $34.02 $34.79 $34.02 $34.78 $34.78 18,555
2023-08-28 $34.02 $34.04 $33.90 $34.04 $34.04 18,987
2023-08-25 $33.79 $33.92 $33.37 $33.49 $33.49 12,362
2023-08-24 $33.52 $33.54 $33.07 $33.09 $33.09 20,435
2023-08-23 $33.26 $33.59 $33.24 $33.50 $33.50 11,195
2023-08-22 $33.41 $33.54 $33.25 $33.32 $33.32 21,963
2023-08-21 $33.48 $33.48 $33.10 $33.37 $33.37 28,533
2023-08-18 $33.20 $33.55 $33.20 $33.52 $33.52 15,360
2023-08-17 $34.15 $34.15 $33.71 $33.84 $33.84 15,166
2023-08-16 $35.21 $35.21 $34.72 $34.72 $34.72 15,212
2023-08-15 $35.21 $35.21 $34.83 $34.93 $34.93 17,234
2023-08-14 $35.25 $35.53 $35.25 $35.53 $35.53 12,553
2023-08-11 $35.25 $35.45 $35.21 $35.36 $35.36 12,852
2023-08-10 $36.87 $36.87 $36.06 $36.06 $36.06 14,994
2023-08-09 $36.17 $36.30 $36.04 $36.20 $36.20 20,644
2023-08-08 $35.58 $35.74 $35.40 $35.68 $35.68 25,536
2023-08-07 $35.64 $36.19 $35.64 $36.15 $36.15 13,170
2023-08-04 $35.94 $36.14 $35.72 $35.75 $35.75 13,944
2023-08-03 $35.45 $35.63 $35.37 $35.47 $35.47 15,652
2023-08-02 $36.14 $36.26 $35.87 $36.14 $36.14 7,772
2023-08-01 $36.93 $37.06 $36.52 $36.81 $36.81 7,396
2023-07-31 $37.49 $37.66 $37.38 $37.41 $37.41 7,677
2023-07-28 $36.84 $37.08 $36.71 $36.83 $36.83 14,670
2023-07-27 $37.34 $37.34 $36.66 $36.66 $36.66 7,325
2023-07-26 $36.59 $37.26 $36.59 $37.23 $37.23 6,401
2023-07-25 $36.88 $37.20 $36.88 $37.11 $37.11 16,655
2023-07-24 $36.70 $36.88 $36.70 $36.81 $36.81 5,942
2023-07-21 $37.03 $37.03 $36.87 $37.01 $37.01 12,723
2023-07-20 $37.92 $37.97 $37.28 $37.31 $37.31 13,934
2023-07-19 $36.38 $36.38 $35.79 $35.94 $35.94 5,810
2023-07-18 $36.87 $37.09 $36.87 $37.04 $37.04 6,147
2023-07-17 $36.28 $36.48 $36.15 $36.48 $36.48 7,944
2023-07-14 $36.02 $36.25 $35.98 $36.09 $36.09 62,671
2023-07-13 $36.41 $36.69 $36.25 $36.69 $36.69 9,167
2023-07-12 $35.45 $36.19 $35.45 $36.10 $36.10 12,255
2023-07-11 $34.65 $34.90 $34.57 $34.86 $34.86 17,544
2023-07-10 $34.26 $34.61 $34.26 $34.61 $34.61 15,308
2023-07-07 $33.95 $34.53 $33.88 $34.41 $34.41 13,022
2023-07-06 $33.27 $33.49 $33.09 $33.49 $33.49 24,623
2023-07-05 $34.28 $34.28 $33.81 $33.81 $33.81 15,353
2023-07-03 $35.79 $35.79 $35.62 $35.67 $35.67 4,883
2023-06-30 $36.08 $36.55 $36.00 $36.46 $36.46 15,471
2023-06-29 $35.08 $35.12 $34.99 $35.12 $35.12 10,674
2023-06-28 $35.31 $35.31 $35.07 $35.22 $35.22 8,205
2023-06-27 $34.95 $35.37 $34.95 $35.33 $35.33 16,980
2023-06-26 $35.08 $35.22 $34.85 $35.19 $35.19 8,399
2023-06-23 $35.10 $35.21 $34.91 $35.09 $35.09 10,391
2023-06-22 $35.39 $35.51 $35.37 $35.39 $35.39 9,819
2023-06-21 $35.38 $35.91 $35.34 $35.91 $35.91 13,255
2023-06-20 $35.54 $35.96 $35.50 $35.82 $35.82 8,765
2023-06-16 $36.63 $36.63 $36.29 $36.39 $36.39 6,866
2023-06-15 $36.32 $36.78 $36.32 $36.77 $36.77 14,118
2023-06-14 $36.29 $36.63 $36.12 $36.31 $36.31 9,766
2023-06-13 $36.25 $36.47 $36.25 $36.43 $36.43 10,316
2023-06-12 $36.79 $36.94 $36.52 $36.84 $36.84 13,520
2023-06-09 $36.63 $36.63 $36.44 $36.44 $36.44 6,551
2023-06-08 $36.95 $37.12 $36.95 $37.09 $37.09 8,278
2023-06-07 $36.99 $37.05 $36.56 $36.69 $36.69 9,802
2023-06-06 $36.25 $36.50 $36.21 $36.50 $36.50 6,842
2023-06-05 $36.54 $36.73 $36.50 $36.54 $36.54 10,144
2023-06-02 $36.70 $36.79 $36.61 $36.78 $36.78 5,251
2023-06-01 $35.81 $36.21 $35.81 $36.18 $36.18 38,096
2023-05-31 $35.75 $36.07 $35.48 $36.00 $36.00 21,071
2023-05-30 $36.22 $36.22 $35.99 $36.15 $36.15 7,872
2023-05-26 $36.50 $36.55 $36.42 $36.53 $36.53 9,053
2023-05-25 $36.08 $36.08 $35.76 $35.91 $35.91 9,804
2023-05-24 $35.60 $35.95 $35.60 $35.72 $35.72 8,554
2023-05-23 $36.89 $36.89 $36.52 $36.52 $36.52 9,161
2023-05-22 $37.40 $37.41 $37.29 $37.33 $37.33 6,509
2023-05-19 $37.93 $37.95 $37.73 $37.83 $37.83 10,789
2023-05-18 $37.15 $37.34 $36.98 $37.16 $37.16 7,718
2023-05-17 $37.21 $37.55 $37.21 $37.37 $37.37 6,122
2023-05-16 $37.01 $37.07 $36.70 $36.70 $36.70 16,447
2023-05-15 $37.20 $37.43 $37.19 $37.41 $37.41 8,246
2023-05-12 $37.09 $37.09 $36.76 $36.86 $36.86 7,114
2023-05-11 $36.80 $36.98 $36.80 $36.92 $36.92 4,904
2023-05-10 $37.41 $37.41 $36.79 $37.11 $37.11 12,989
2023-05-09 $37.03 $37.29 $37.03 $37.19 $37.19 6,228
2023-05-08 $37.53 $37.61 $37.51 $37.58 $37.58 11,990
2023-05-05 $37.19 $37.94 $37.19 $37.87 $37.87 6,798
2023-05-04 $36.90 $37.22 $36.90 $37.11 $37.11 9,597
2023-05-03 $36.76 $36.92 $36.62 $36.62 $36.62 4,606
2023-05-02 $36.41 $36.60 $36.29 $36.60 $36.60 7,467
2023-05-01 $36.79 $36.79 $36.30 $36.61 $36.61 5,892
2023-04-28 $36.12 $36.66 $36.12 $36.55 $36.55 4,715
2023-04-27 $35.88 $36.10 $35.72 $36.10 $36.10 6,686
2023-04-26 $36.38 $36.50 $36.03 $36.14 $36.14 10,193
2023-04-25 $37.39 $37.39 $36.65 $36.65 $36.08 6,489
2023-04-24 $36.15 $36.18 $35.85 $35.92 $35.36 36,659
2023-04-21 $35.55 $35.79 $35.55 $35.72 $35.72 4,277
2023-04-20 $35.89 $35.94 $35.65 $35.76 $35.76 6,829
2023-04-19 $35.74 $35.83 $35.58 $35.66 $35.66 10,057
2023-04-18 $36.59 $36.69 $36.54 $36.69 $36.69 5,721
2023-04-17 $36.26 $36.26 $35.79 $36.15 $36.15 6,775
2023-04-14 $36.18 $36.39 $36.08 $36.16 $36.16 4,174
2023-04-13 $36.24 $36.39 $36.16 $36.37 $36.37 8,080
2023-04-12 $35.93 $35.93 $35.60 $35.72 $35.72 15,959
2023-04-11 $35.10 $35.29 $35.04 $35.26 $35.26 9,097
2023-04-10 $34.33 $34.33 $33.78 $34.31 $34.31 9,334
2023-04-06 $33.47 $34.62 $33.47 $34.57 $34.57 8,446
2023-04-05 $34.69 $34.88 $34.52 $34.79 $34.79 7,778
2023-04-04 $35.70 $35.70 $35.42 $35.46 $35.46 23,447
2023-04-03 $35.53 $35.58 $35.32 $35.51 $35.51 11,789
2023-03-31 $35.49 $35.69 $35.49 $35.62 $35.62 7,427
2023-03-30 $34.71 $34.71 $34.52 $34.54 $34.54 15,060
2023-03-29 $34.16 $34.38 $34.09 $34.38 $34.38 11,072
2023-03-28 $33.93 $34.01 $33.77 $33.84 $33.84 12,913
2023-03-27 $33.42 $33.52 $33.32 $33.46 $33.46 9,990
2023-03-24 $32.71 $32.83 $32.55 $32.78 $32.78 7,081
2023-03-23 $34.16 $34.35 $33.67 $33.79 $33.79 10,905
2023-03-22 $33.73 $34.27 $33.56 $33.56 $33.56 12,619
2023-03-21 $33.61 $33.77 $33.54 $33.77 $33.77 5,019
2023-03-20 $32.96 $33.48 $32.96 $33.41 $33.41 5,081
2023-03-17 $31.80 $31.95 $31.51 $31.90 $31.90 21,480
2023-03-16 $32.36 $33.15 $32.36 $33.15 $33.15 14,088
2023-03-15 $32.52 $32.52 $31.81 $32.36 $32.36 13,467
2023-03-14 $33.84 $34.24 $33.74 $33.96 $33.96 21,613
2023-03-13 $31.97 $32.38 $31.97 $32.19 $32.19 10,520
2023-03-10 $32.38 $32.55 $31.95 $32.01 $32.01 12,899
2023-03-09 $32.94 $33.06 $32.46 $32.47 $32.47 12,595
2023-03-08 $33.14 $33.20 $33.05 $33.19 $33.19 4,123
2023-03-07 $33.86 $33.86 $32.88 $32.93 $32.93 20,339
2023-03-06 $34.04 $34.17 $33.96 $34.02 $34.02 7,101
2023-03-03 $33.57 $33.94 $33.57 $33.87 $33.87 7,501
2023-03-02 $32.88 $33.29 $32.88 $33.29 $33.29 6,490
2023-03-01 $33.23 $33.45 $33.22 $33.36 $33.36 14,837
2023-02-28 $33.07 $33.16 $32.82 $32.89 $32.89 7,700
2023-02-27 $32.81 $32.87 $32.78 $32.80 $32.80 8,289
2023-02-24 $32.23 $32.31 $32.14 $32.28 $32.28 11,265
2023-02-23 $32.92 $32.92 $32.52 $32.75 $32.75 10,520
2023-02-22 $32.58 $32.72 $32.38 $32.51 $32.51 9,022
2023-02-21 $32.95 $32.95 $32.71 $32.71 $32.71 8,645
2023-02-17 $33.31 $33.74 $33.31 $33.74 $33.74 7,863
2023-02-16 $33.71 $34.08 $33.71 $33.87 $33.87 7,578
2023-02-15 $33.76 $33.98 $33.76 $33.98 $33.98 12,026
2023-02-14 $33.31 $33.47 $33.14 $33.47 $33.47 9,539
2023-02-13 $33.00 $33.40 $33.00 $33.36 $33.36 15,253
2023-02-10 $32.09 $32.12 $31.90 $32.12 $32.12 7,059
2023-02-09 $33.21 $33.21 $32.77 $32.79 $32.79 8,787
2023-02-08 $32.31 $32.33 $32.23 $32.28 $32.28 6,018
2023-02-07 $31.97 $32.49 $31.92 $32.39 $32.39 19,440
2023-02-06 $32.06 $32.32 $32.06 $32.26 $32.26 8,782
2023-02-03 $33.53 $33.75 $33.36 $33.38 $33.38 13,464
2023-02-02 $34.49 $34.65 $33.94 $34.44 $34.44 18,659
2023-02-01 $31.38 $32.27 $31.38 $32.17 $32.17 14,220
2023-01-31 $30.85 $31.29 $30.79 $31.25 $31.25 10,462
2023-01-30 $31.22 $31.23 $31.10 $31.13 $31.13 10,946
2023-01-27 $31.51 $31.58 $31.34 $31.39 $31.39 6,285
2023-01-26 $31.38 $31.50 $31.13 $31.50 $31.50 9,775
2023-01-25 $31.57 $31.75 $31.46 $31.71 $31.71 14,233
2023-01-24 $31.66 $31.98 $31.50 $31.87 $31.87 8,754
2023-01-23 $32.10 $32.48 $32.10 $32.41 $32.41 15,549
2023-01-20 $31.60 $32.01 $31.60 $32.01 $32.01 8,546
2023-01-19 $31.15 $31.15 $30.50 $30.89 $30.89 13,553
2023-01-18 $32.23 $32.23 $31.42 $31.44 $31.44 8,689
2023-01-17 $31.29 $31.38 $31.18 $31.32 $31.32 14,190
2023-01-13 $30.82 $31.10 $30.82 $31.10 $31.10 9,008
2023-01-12 $31.14 $31.32 $31.08 $31.23 $31.23 5,891
2023-01-11 $31.25 $31.46 $31.25 $31.45 $31.45 11,273
2023-01-10 $30.81 $31.16 $30.81 $31.13 $31.13 12,157
2023-01-09 $30.54 $31.05 $30.54 $30.73 $30.73 37,005
2023-01-06 $29.01 $30.01 $29.01 $29.89 $29.89 19,855
2023-01-05 $29.00 $29.10 $28.81 $29.02 $29.02 12,544
2023-01-04 $29.15 $29.29 $29.02 $29.07 $29.07 32,480
2023-01-03 $28.85 $28.86 $28.65 $28.81 $28.81 19,823
2022-12-30 $29.06 $29.09 $28.76 $28.85 $28.85 7,154
2022-12-29 $29.32 $29.47 $29.30 $29.42 $29.42 10,151
2022-12-28 $29.36 $29.36 $28.95 $28.95 $28.95 11,086
2022-12-27 $29.27 $29.38 $29.10 $29.10 $29.10 15,370
2022-12-23 $28.55 $28.74 $28.49 $28.65 $28.65 11,076
2022-12-22 $28.95 $28.95 $28.38 $28.67 $28.67 24,278
2022-12-21 $29.21 $29.49 $29.21 $29.33 $29.33 17,682
2022-12-20 $28.62 $28.93 $28.62 $28.80 $28.80 14,741
2022-12-19 $28.99 $29.11 $28.61 $28.67 $28.67 63,866
2022-12-16 $29.05 $29.14 $28.70 $28.82 $28.82 14,544
2022-12-15 $29.65 $29.86 $29.54 $29.67 $29.67 16,554
2022-12-14 $30.47 $31.08 $30.47 $30.79 $30.79 15,282
2022-12-13 $30.94 $30.94 $30.47 $30.65 $30.65 28,565
2022-12-12 $29.50 $29.80 $29.43 $29.80 $29.80 28,662
2022-12-09 $29.56 $29.81 $29.53 $29.62 $29.62 21,885
2022-12-08 $28.93 $28.94 $28.80 $28.90 $28.90 21,003
2022-12-07 $29.70 $29.70 $29.37 $29.37 $29.37 10,763
2022-12-06 $29.79 $29.79 $29.22 $29.41 $29.41 33,187
2022-12-05 $29.67 $29.74 $29.30 $29.31 $29.31 17,150
2022-12-02 $29.15 $29.68 $29.15 $29.59 $29.59 10,283
2022-12-01 $29.15 $29.47 $28.99 $29.41 $29.41 13,342
2022-11-30 $28.38 $28.59 $27.74 $28.56 $28.56 26,389
2022-11-29 $28.20 $28.26 $27.89 $27.93 $27.93 35,348
2022-11-28 $28.51 $28.58 $27.96 $27.96 $27.96 25,468
2022-11-25 $28.82 $29.11 $28.82 $29.07 $29.07 5,355
2022-11-23 $28.38 $28.56 $28.30 $28.46 $28.46 13,457
2022-11-22 $27.83 $28.07 $27.78 $28.07 $28.07 18,207
2022-11-21 $27.61 $27.71 $27.58 $27.66 $27.66 20,048
2022-11-18 $27.92 $28.02 $27.74 $27.81 $27.81 19,704
2022-11-17 $27.49 $27.63 $27.35 $27.57 $27.57 33,038
2022-11-16 $28.24 $28.28 $27.41 $27.77 $27.77 21,179
2022-11-15 $28.79 $28.83 $28.10 $28.29 $28.29 23,282
2022-11-14 $28.64 $28.82 $28.47 $28.47 $28.47 31,466
2022-11-11 $28.50 $29.28 $28.50 $29.18 $29.18 32,668
2022-11-10 $27.70 $28.21 $27.52 $28.18 $28.18 31,932
2022-11-09 $26.35 $26.66 $26.26 $26.26 $26.26 43,225
2022-11-08 $26.31 $26.92 $26.25 $26.85 $26.85 31,920
2022-11-07 $25.98 $25.98 $25.60 $25.75 $25.75 38,209
2022-11-04 $25.46 $25.92 $25.42 $25.84 $25.84 63,183
2022-11-03 $23.95 $24.28 $23.95 $24.10 $24.10 98,270
2022-11-02 $24.87 $25.32 $24.50 $24.50 $24.50 56,532
2022-11-01 $25.41 $25.41 $24.71 $24.95 $24.95 95,080
2022-10-31 $25.12 $25.12 $24.41 $24.57 $24.57 54,875
2022-10-28 $24.82 $25.28 $24.82 $25.28 $25.28 25,838
2022-10-27 $24.65 $24.77 $24.42 $24.42 $24.42 36,315
2022-10-26 $24.00 $24.64 $23.98 $24.33 $24.33 38,683
2022-10-25 $23.18 $23.64 $23.07 $23.60 $23.60 26,821
2022-10-24 $25.47 $26.05 $25.41 $25.90 $25.90 37,203
2022-10-21 $24.11 $25.00 $24.11 $24.98 $24.98 57,141
2022-10-20 $24.80 $25.21 $24.67 $24.73 $24.73 29,294
2022-10-19 $25.32 $25.32 $24.71 $24.90 $24.90 23,900
2022-10-18 $26.08 $26.08 $25.74 $25.89 $25.89 37,552
2022-10-17 $24.94 $25.24 $24.94 $25.09 $25.09 67,089
2022-10-14 $24.73 $24.77 $23.95 $23.95 $23.95 70,253
2022-10-13 $23.03 $24.74 $23.00 $24.60 $24.60 72,298
2022-10-12 $23.58 $23.75 $23.22 $23.46 $23.46 43,057
2022-10-11 $23.75 $24.15 $23.54 $23.61 $23.61 109,470
2022-10-10 $24.65 $24.65 $24.05 $24.34 $24.34 44,333
2022-10-07 $24.35 $24.50 $23.99 $24.10 $24.10 27,439
2022-10-06 $25.52 $25.52 $25.05 $25.10 $25.10 26,237
2022-10-05 $25.92 $26.11 $25.43 $25.93 $25.93 28,536
2022-10-04 $25.85 $26.36 $25.85 $26.28 $26.28 69,953
2022-10-03 $24.36 $24.80 $24.06 $24.63 $24.63 56,755
2022-09-30 $24.45 $25.09 $24.34 $24.58 $24.58 92,092
2022-09-29 $23.76 $24.27 $23.47 $24.20 $24.20 182,631
2022-09-28 $23.48 $24.22 $23.31 $24.19 $24.19 74,010
2022-09-27 $23.30 $23.37 $22.73 $22.87 $22.87 292,397
2022-09-26 $23.03 $23.38 $22.80 $22.95 $22.95 119,540
2022-09-23 $23.41 $23.57 $23.15 $23.39 $23.39 53,394
2022-09-22 $24.11 $24.11 $23.68 $23.95 $23.95 45,488
2022-09-21 $24.65 $25.04 $24.33 $24.33 $24.33 37,433
2022-09-20 $25.02 $25.08 $24.51 $24.76 $24.76 49,716
2022-09-19 $25.32 $25.66 $25.30 $25.63 $25.63 38,741
2022-09-16 $25.32 $25.61 $25.28 $25.50 $25.50 19,504
2022-09-15 $26.80 $26.95 $26.28 $26.38 $26.38 14,726
2022-09-14 $26.98 $27.15 $26.80 $26.96 $26.96 21,195
2022-09-13 $27.83 $27.83 $26.84 $26.97 $26.97 35,008
2022-09-12 $28.21 $28.48 $28.21 $28.42 $28.42 17,273
2022-09-09 $27.42 $27.59 $27.39 $27.47 $27.47 49,919
2022-09-08 $25.89 $26.61 $25.84 $26.61 $26.61 62,566
2022-09-07 $26.19 $26.62 $26.13 $26.56 $26.56 66,551
2022-09-06 $26.27 $26.42 $26.09 $26.21 $26.21 102,914
2022-09-02 $26.29 $26.67 $25.70 $25.82 $25.82 53,265
2022-09-01 $25.96 $25.98 $25.61 $25.98 $25.98 35,217
2022-08-31 $26.82 $26.98 $26.58 $26.68 $26.68 39,040
2022-08-30 $27.36 $27.36 $26.65 $26.81 $26.81 41,908
2022-08-29 $26.95 $27.19 $26.91 $26.98 $26.98 29,109
2022-08-26 $27.89 $28.01 $27.02 $27.07 $27.07 18,208
2022-08-25 $27.68 $28.05 $27.62 $28.00 $28.00 18,570
2022-08-24 $27.58 $27.71 $27.42 $27.54 $27.54 16,898
2022-08-23 $27.71 $28.08 $27.63 $27.75 $27.75 43,044
2022-08-22 $28.13 $28.14 $27.78 $27.88 $27.88 24,899
2022-08-19 $29.20 $29.21 $28.96 $29.03 $29.03 37,429
2022-08-18 $29.46 $29.83 $29.36 $29.62 $29.62 19,313
2022-08-17 $29.17 $29.60 $29.14 $29.38 $29.38 11,422
2022-08-16 $29.48 $29.83 $29.48 $29.71 $29.71 17,585
2022-08-15 $29.48 $29.49 $29.16 $29.23 $29.23 17,477
2022-08-12 $29.62 $29.64 $29.45 $29.63 $29.63 16,859
2022-08-11 $29.84 $30.04 $29.68 $29.79 $29.79 18,861
2022-08-10 $29.39 $29.62 $29.27 $29.53 $29.53 33,618
2022-08-09 $28.10 $28.21 $28.05 $28.16 $28.16 48,283
2022-08-08 $28.78 $28.78 $28.34 $28.42 $28.42 24,697
2022-08-05 $27.89 $27.96 $27.66 $27.96 $27.96 32,451
2022-08-04 $28.89 $29.17 $28.89 $29.07 $29.07 20,737
2022-08-03 $28.83 $28.89 $28.52 $28.86 $28.86 28,439
2022-08-02 $28.89 $29.17 $28.60 $28.79 $28.79 34,196
2022-08-01 $29.13 $29.51 $29.09 $29.38 $29.38 23,959
2022-07-29 $29.27 $29.82 $29.27 $29.81 $29.81 26,860
2022-07-28 $28.83 $29.30 $28.71 $29.20 $29.20 36,221
2022-07-27 $28.29 $28.74 $28.01 $28.64 $28.64 20,569
2022-07-26 $28.27 $28.61 $28.11 $28.21 $28.21 21,830
2022-07-25 $28.97 $29.01 $28.09 $28.85 $28.85 28,321
2022-07-22 $29.01 $29.34 $28.89 $28.98 $28.98 53,967
2022-07-21 $28.62 $29.29 $28.62 $29.29 $29.29 33,778
2022-07-20 $28.45 $28.56 $27.93 $28.10 $28.10 83,337
2022-07-19 $25.77 $26.35 $25.77 $26.20 $26.20 107,401
2022-07-18 $25.26 $25.55 $25.04 $25.14 $25.14 177,925
2022-07-15 $24.13 $24.97 $24.11 $24.79 $24.79 34,273
2022-07-14 $23.60 $24.18 $23.44 $24.16 $24.16 52,320
2022-07-13 $23.95 $24.52 $23.94 $24.41 $24.41 50,043
2022-07-12 $24.48 $25.03 $24.48 $24.72 $24.72 93,320
2022-07-11 $24.62 $24.93 $24.62 $24.66 $24.66 65,460
2022-07-08 $25.10 $25.37 $25.10 $25.26 $25.26 46,080
2022-07-07 $24.74 $25.18 $24.74 $25.17 $25.17 81,046
2022-07-06 $24.05 $24.56 $24.04 $24.46 $24.46 228,996
2022-07-05 $23.91 $24.37 $23.91 $24.30 $24.30 56,521
2022-07-01 $23.85 $24.16 $23.62 $24.12 $24.12 47,730
2022-06-30 $23.70 $24.28 $23.67 $24.04 $24.04 29,617
2022-06-29 $24.73 $24.94 $24.65 $24.70 $24.70 100,785
2022-06-28 $25.32 $25.67 $25.13 $25.20 $25.20 163,094
2022-06-27 $25.33 $25.57 $25.17 $25.42 $25.42 72,857
2022-06-24 $24.94 $25.16 $24.85 $25.16 $25.16 48,110
2022-06-23 $24.39 $24.40 $23.94 $24.32 $24.32 54,374
2022-06-22 $24.24 $24.90 $24.24 $24.65 $24.65 107,012
2022-06-21 $25.08 $25.36 $24.99 $25.05 $25.05 50,167
2022-06-17 $24.49 $24.77 $24.45 $24.61 $24.61 60,109
2022-06-16 $24.51 $24.79 $24.23 $24.62 $24.62 58,240
2022-06-15 $24.73 $24.99 $24.35 $24.74 $24.74 68,579
2022-06-14 $23.87 $24.08 $23.65 $23.89 $23.89 47,467
2022-06-13 $24.02 $24.32 $23.86 $24.07 $24.07 54,946
2022-06-10 $24.69 $24.72 $24.44 $24.68 $24.68 111,723
2022-06-09 $26.16 $26.16 $25.72 $25.75 $25.75 23,507
2022-06-08 $26.72 $26.82 $26.44 $26.50 $26.50 28,522
2022-06-07 $26.65 $26.91 $26.65 $26.87 $26.87 49,796
2022-06-06 $27.67 $27.89 $27.46 $27.50 $27.50 25,158
2022-06-03 $27.49 $27.51 $27.29 $27.35 $27.35 23,441
2022-06-02 $27.25 $28.08 $27.25 $28.03 $28.03 80,079
2022-06-01 $27.24 $27.28 $26.14 $26.43 $26.43 65,422
2022-05-31 $27.15 $27.17 $26.74 $27.03 $27.03 70,869
2022-05-27 $25.65 $25.82 $25.45 $25.82 $25.82 51,461
2022-05-26 $25.00 $25.00 $24.09 $24.63 $24.63 31,455
2022-05-25 $24.05 $24.42 $24.00 $24.24 $24.24 67,415
2022-05-24 $25.35 $25.39 $24.80 $25.28 $25.28 94,063
2022-05-23 $25.62 $25.91 $25.51 $25.78 $25.78 51,212
2022-05-20 $25.62 $25.62 $24.83 $25.21 $25.21 39,831
2022-05-19 $25.42 $25.88 $25.21 $25.67 $25.67 42,958
2022-05-18 $25.64 $25.68 $25.06 $25.07 $25.07 29,308
2022-05-17 $26.15 $26.15 $25.77 $26.07 $26.07 97,209
2022-05-16 $25.33 $25.46 $25.19 $25.32 $25.32 54,045
2022-05-13 $25.36 $26.05 $25.36 $25.62 $25.62 41,146
2022-05-12 $24.89 $25.51 $24.85 $25.20 $25.20 83,700
2022-05-11 $25.02 $25.65 $24.93 $24.93 $24.93 73,325
2022-05-10 $25.06 $25.06 $24.53 $24.69 $24.69 106,591
2022-05-09 $24.62 $24.84 $24.34 $24.47 $24.47 93,028
2022-05-06 $25.72 $25.89 $25.27 $25.61 $25.61 77,968
2022-05-05 $26.49 $26.49 $25.68 $25.84 $25.84 54,941
2022-05-04 $27.00 $27.59 $26.48 $27.57 $27.57 51,294
2022-05-03 $27.12 $27.46 $27.12 $27.25 $27.25 103,693
2022-05-02 $27.26 $27.26 $26.59 $26.94 $26.94 62,760
2022-04-29 $28.39 $28.54 $27.71 $27.71 $27.71 32,371
2022-04-28 $28.06 $28.53 $27.77 $28.37 $28.37 79,178
2022-04-27 $27.54 $27.66 $27.08 $27.25 $27.25 47,656
2022-04-26 $29.15 $29.35 $27.81 $27.94 $27.28 37,173
2022-04-25 $32.42 $32.48 $31.68 $32.40 $31.64 27,035
2022-04-22 $33.65 $33.65 $33.01 $33.19 $32.41 23,965
2022-04-21 $35.00 $35.00 $33.86 $33.86 $33.06 22,827
2022-04-20 $33.47 $33.51 $33.16 $33.26 $32.48 17,260
2022-04-19 $32.19 $32.74 $32.19 $32.74 $31.97 40,718
2022-04-18 $31.90 $32.97 $31.70 $31.90 $31.15 22,411
2022-04-14 $32.92 $32.92 $32.23 $32.30 $31.54 23,252
2022-04-13 $31.81 $32.46 $31.81 $32.46 $31.70 36,452
2022-04-12 $33.00 $33.11 $32.43 $32.54 $31.78 51,755
2022-04-11 $33.23 $33.33 $32.69 $32.71 $31.94 23,165
2022-04-08 $33.57 $33.86 $33.23 $33.64 $32.85 30,704
2022-04-07 $33.61 $33.91 $33.41 $33.90 $33.10 36,044
2022-04-06 $32.94 $33.40 $32.86 $33.25 $32.47 21,581
2022-04-05 $34.41 $34.50 $34.00 $34.11 $33.31 28,372
2022-04-04 $34.20 $34.52 $34.20 $34.46 $33.65 29,146
2022-04-01 $35.23 $35.24 $34.90 $35.12 $34.29 13,327
2022-03-31 $34.67 $34.85 $34.30 $34.30 $33.49 32,167
2022-03-30 $33.83 $34.38 $33.83 $34.24 $33.44 14,125
2022-03-29 $34.41 $34.61 $34.26 $34.54 $33.73 30,227
2022-03-28 $32.33 $32.78 $32.33 $32.78 $32.01 30,674
2022-03-25 $32.51 $32.69 $32.05 $32.23 $31.47 18,440
2022-03-24 $33.49 $33.76 $33.44 $33.76 $32.97 14,848
2022-03-23 $33.16 $33.80 $33.16 $33.57 $32.78 24,755
2022-03-22 $33.73 $33.97 $33.51 $33.51 $32.72 20,075
2022-03-21 $33.29 $33.64 $33.19 $33.51 $32.72 20,075
2022-03-18 $33.61 $34.25 $33.61 $34.25 $33.45 23,140
2022-03-17 $33.91 $34.23 $33.69 $34.18 $33.38 21,079
2022-03-16 $33.85 $35.06 $33.85 $35.06 $34.24 38,345
2022-03-15 $32.71 $32.75 $32.23 $32.55 $31.79 109,034
2022-03-14 $32.11 $32.78 $32.08 $32.45 $31.69 38,527
2022-03-11 $32.25 $32.25 $31.69 $31.74 $30.99 35,920
2022-03-10 $31.25 $31.66 $31.21 $31.47 $30.73 74,770
2022-03-09 $31.74 $32.05 $31.05 $31.69 $30.95 64,806
2022-03-08 $30.32 $31.24 $29.81 $30.28 $29.57 180,128
2022-03-07 $30.60 $30.69 $29.20 $29.47 $28.78 84,064
2022-03-04 $29.57 $29.74 $29.23 $29.54 $28.85 59,596
2022-03-03 $31.95 $31.95 $31.13 $31.22 $30.49 69,655
2022-03-02 $32.13 $32.67 $32.01 $32.52 $31.76 52,231
2022-03-01 $32.48 $32.55 $30.98 $31.05 $30.32 121,241
2022-02-28 $32.28 $32.81 $32.04 $32.26 $31.50 64,543
2022-02-25 $31.88 $32.33 $31.82 $32.25 $31.49 59,707
2022-02-24 $29.27 $31.07 $29.27 $31.07 $30.34 90,681
2022-02-23 $31.52 $31.52 $30.67 $30.73 $30.01 68,862
2022-02-22 $31.72 $31.94 $30.85 $31.13 $30.40 34,722
2022-02-18 $31.33 $31.42 $31.08 $31.24 $30.51 25,461
2022-02-17 $31.57 $31.57 $31.10 $31.17 $30.44 36,087
2022-02-16 $31.77 $31.96 $31.50 $31.96 $31.21 29,324
2022-02-15 $31.33 $31.83 $31.32 $31.68 $30.94 72,639
2022-02-14 $30.53 $30.53 $29.88 $30.10 $29.39 34,056
2022-02-11 $31.29 $31.29 $30.33 $30.44 $29.72 33,357
2022-02-10 $31.39 $31.94 $30.95 $31.04 $30.31 51,457
2022-02-09 $32.36 $32.53 $32.33 $32.47 $31.71 42,572
2022-02-08 $31.49 $31.61 $31.29 $31.61 $30.87 50,738
2022-02-07 $32.08 $32.27 $32.07 $32.12 $31.37 26,307
2022-02-04 $32.20 $32.63 $32.15 $32.43 $31.67 16,459
2022-02-03 $33.33 $33.48 $33.16 $33.16 $32.38 25,131
2022-02-02 $34.06 $34.21 $33.70 $34.09 $33.29 16,908
2022-02-01 $34.47 $34.49 $34.05 $34.43 $33.62 44,024
2022-01-31 $33.26 $33.81 $33.26 $33.81 $33.02 56,858
2022-01-28 $32.58 $33.04 $32.45 $33.04 $32.26 40,914
2022-01-27 $33.55 $33.81 $33.12 $33.26 $32.48 57,228
2022-01-26 $33.79 $34.10 $33.05 $33.43 $32.64 58,383
2022-01-25 $33.15 $33.44 $32.72 $33.18 $32.40 62,171
2022-01-24 $32.57 $33.67 $32.47 $33.59 $32.80 43,033
2022-01-21 $34.46 $34.78 $34.23 $34.28 $33.47 32,183
2022-01-20 $35.59 $35.84 $34.80 $34.86 $34.04 40,832
2022-01-19 $35.71 $35.75 $35.46 $35.46 $34.63 30,803
2022-01-18 $35.35 $35.57 $35.18 $35.31 $34.48 20,994
2022-01-14 $36.95 $37.22 $36.84 $37.08 $36.21 16,800
2022-01-13 $38.23 $38.23 $37.55 $37.57 $36.69 17,166
2022-01-12 $38.05 $38.26 $38.00 $38.16 $37.26 8,610
2022-01-11 $37.73 $37.73 $37.22 $37.61 $36.73 24,905
2022-01-10 $37.49 $37.49 $37.02 $37.32 $36.44 15,062
2022-01-07 $39.66 $40.02 $39.62 $39.98 $39.04 25,792
2022-01-06 $40.82 $41.95 $40.78 $41.21 $40.24 11,854
2022-01-05 $41.74 $41.75 $41.07 $41.29 $40.32 15,086
2022-01-04 $41.85 $42.16 $41.85 $42.08 $41.09 9,954
2022-01-03 $40.20 $40.42 $40.06 $40.37 $39.42 34,571
2021-12-31 $40.19 $40.33 $39.93 $40.33 $39.38 6,901
2021-12-30 $40.26 $40.39 $40.12 $40.16 $39.22 14,930
2021-12-29 $40.42 $40.62 $40.42 $40.61 $39.66 13,768
2021-12-28 $40.37 $40.57 $40.30 $40.57 $39.62 11,787
2021-12-27 $39.61 $39.99 $39.61 $39.96 $39.02 11,909
2021-12-23 $39.02 $39.76 $39.02 $39.68 $38.75 17,287
2021-12-22 $38.62 $39.13 $38.57 $39.08 $38.16 15,950
2021-12-21 $38.21 $38.39 $37.98 $38.39 $37.49 32,159
2021-12-20 $37.46 $37.50 $37.09 $37.50 $36.62 25,636
2021-12-17 $37.42 $37.59 $37.29 $37.34 $36.46 12,247
2021-12-16 $38.09 $38.18 $37.69 $37.88 $36.99 16,878
2021-12-15 $37.18 $38.22 $37.18 $38.20 $37.30 21,049
2021-12-14 $38.49 $38.49 $37.66 $37.89 $37.00 14,838
2021-12-13 $39.17 $39.17 $38.83 $39.01 $38.09 14,470
2021-12-10 $39.33 $39.44 $39.18 $39.32 $38.40 18,167
2021-12-09 $39.20 $39.35 $39.04 $39.32 $38.40 10,090
2021-12-08 $39.64 $39.84 $39.64 $39.77 $38.84 14,404
2021-12-07 $39.61 $39.70 $39.48 $39.53 $38.60 31,418
2021-12-06 $38.47 $38.47 $38.09 $38.22 $37.32 15,635
2021-12-03 $38.17 $38.17 $37.37 $37.58 $36.70 29,942
2021-12-02 $38.69 $39.51 $38.69 $39.46 $38.53 21,893
2021-12-01 $39.42 $39.85 $38.78 $38.78 $37.87 27,887
2021-11-30 $39.02 $39.08 $38.32 $38.69 $37.78 35,915
2021-11-29 $39.92 $40.01 $39.67 $39.95 $39.01 20,221
2021-11-26 $40.50 $40.50 $38.85 $38.97 $38.05 11,222
2021-11-24 $40.58 $40.65 $40.50 $40.64 $39.68 12,777
2021-11-23 $41.79 $41.79 $40.85 $41.11 $40.14 12,078
2021-11-22 $42.17 $42.33 $41.70 $41.70 $40.72 17,546
2021-11-19 $42.50 $42.50 $41.96 $42.00 $41.01 15,175
2021-11-18 $43.10 $43.10 $42.84 $43.07 $42.06 8,871
2021-11-17 $43.51 $43.69 $43.49 $43.69 $42.66 7,739
2021-11-16 $43.91 $43.97 $43.65 $43.68 $42.65 15,434
2021-11-15 $44.02 $44.02 $43.86 $43.89 $42.86 7,095
2021-11-12 $43.82 $44.07 $43.82 $44.03 $43.00 6,598
2021-11-11 $43.41 $43.68 $43.41 $43.67 $42.64 8,890
2021-11-10 $43.28 $43.29 $42.73 $42.80 $41.79 7,652
2021-11-09 $44.12 $44.12 $43.79 $43.93 $42.90 9,679
2021-11-08 $43.99 $44.34 $43.95 $44.31 $43.27 42,950
2021-11-05 $43.11 $43.12 $42.95 $43.12 $42.11 32,896
2021-11-04 $43.45 $43.56 $43.37 $43.41 $42.39 11,608
2021-11-03 $43.24 $43.53 $43.12 $43.53 $42.51 14,763
2021-11-02 $42.98 $43.07 $42.75 $42.91 $41.90 12,818
2021-11-01 $42.54 $42.91 $42.54 $42.91 $41.90 12,818
2021-10-29 $42.75 $42.92 $42.68 $42.92 $41.91 20,449
2021-10-28 $42.79 $43.51 $42.79 $43.51 $42.49 13,225
2021-10-27 $41.38 $41.65 $41.22 $41.39 $40.42 10,225
2021-10-26 $40.54 $40.60 $40.14 $40.25 $39.30 21,849
2021-10-25 $38.80 $38.80 $38.34 $38.45 $37.55 17,927
2021-10-22 $39.54 $39.68 $39.49 $39.67 $38.74 17,900
2021-10-21 $38.31 $38.85 $38.31 $38.67 $37.76 10,944
2021-10-20 $38.95 $39.49 $38.85 $39.41 $38.48 11,210
2021-10-19 $38.75 $39.08 $38.75 $38.98 $38.06 25,068
2021-10-18 $37.94 $38.19 $37.94 $38.18 $37.28 12,165
2021-10-15 $38.15 $38.55 $38.15 $38.55 $37.64 41,216
2021-10-14 $37.95 $38.38 $37.89 $38.05 $37.16 24,665
2021-10-13 $37.24 $37.51 $37.05 $37.43 $36.55 16,650
2021-10-12 $36.81 $36.91 $36.75 $36.77 $35.91 41,848
2021-10-11 $36.50 $36.61 $36.32 $36.33 $35.48 33,898
2021-10-08 $37.05 $37.05 $36.62 $36.63 $35.77 16,110
2021-10-07 $37.39 $37.39 $37.08 $37.09 $36.22 19,759
2021-10-06 $36.54 $36.62 $36.21 $36.61 $35.75 16,296
2021-10-05 $36.73 $37.20 $36.73 $37.12 $36.25 26,258
2021-10-04 $37.07 $37.09 $36.58 $36.82 $35.95 15,750
2021-10-01 $36.91 $37.25 $36.72 $37.24 $36.36 20,214
2021-09-30 $37.25 $37.47 $37.13 $37.32 $36.44 14,680
2021-09-29 $36.66 $36.72 $36.47 $36.56 $35.70 20,953
2021-09-28 $37.39 $37.39 $36.78 $36.97 $36.10 17,278
2021-09-27 $38.13 $38.34 $38.13 $38.25 $37.35 9,829
2021-09-24 $38.86 $39.25 $38.86 $39.16 $38.24 11,719
2021-09-23 $38.92 $39.31 $38.89 $39.15 $38.23 27,052
2021-09-22 $38.40 $38.79 $38.40 $38.53 $37.62 12,459
2021-09-21 $38.33 $38.39 $38.19 $38.23 $37.33 12,755
2021-09-20 $38.17 $38.26 $37.88 $38.24 $37.34 23,013
2021-09-17 $39.77 $39.77 $39.01 $39.21 $38.29 11,038
2021-09-16 $40.45 $40.70 $40.28 $40.70 $39.74 21,713
2021-09-15 $40.08 $40.38 $40.04 $40.29 $39.34 9,125
2021-09-14 $40.41 $40.46 $40.20 $40.28 $39.33 13,357
2021-09-13 $40.86 $40.89 $40.56 $40.70 $39.74 8,917
2021-09-10 $40.48 $40.53 $40.14 $40.24 $39.29 11,582
2021-09-09 $39.96 $40.02 $39.78 $39.86 $38.92 8,035
2021-09-08 $40.29 $40.29 $40.02 $40.07 $39.13 16,482
2021-09-07 $40.64 $40.64 $40.40 $40.47 $39.52 9,208
2021-09-03 $41.37 $41.41 $41.01 $41.18 $40.21 8,012
2021-09-02 $41.81 $41.99 $41.79 $41.93 $40.94 13,728
2021-09-01 $41.40 $41.75 $41.32 $41.58 $40.60 11,255
2021-08-31 $40.89 $40.89 $40.40 $40.61 $39.66 10,917
2021-08-30 $40.57 $40.84 $40.57 $40.78 $39.82 16,573
2021-08-27 $39.97 $40.62 $39.97 $40.58 $39.63 9,364
2021-08-26 $39.75 $39.75 $39.58 $39.65 $38.72 8,133
2021-08-25 $40.18 $40.43 $40.18 $40.43 $39.48 7,129
2021-08-24 $40.17 $40.27 $40.11 $40.16 $39.21 9,423
2021-08-23 $40.58 $40.73 $40.55 $40.55 $39.60 9,346
2021-08-20 $39.99 $40.20 $39.91 $40.05 $39.11 13,495
2021-08-19 $39.98 $40.07 $39.70 $39.90 $38.96 10,041
2021-08-18 $41.28 $41.46 $41.10 $41.10 $40.13 16,132
2021-08-17 $41.50 $41.50 $41.04 $41.16 $40.19 11,142
2021-08-16 $41.90 $42.10 $41.81 $42.04 $41.05 17,950
2021-08-13 $42.10 $42.56 $42.10 $42.48 $41.48 11,576
2021-08-12 $41.85 $42.14 $41.85 $42.05 $41.06 16,311
2021-08-11 $41.82 $42.06 $41.78 $42.00 $41.01 9,043
2021-08-10 $41.57 $41.60 $41.37 $41.56 $40.58 12,031
2021-08-09 $41.63 $41.76 $41.63 $41.66 $40.68 10,757
2021-08-06 $42.30 $42.30 $42.05 $42.07 $41.08 14,586
2021-08-05 $42.76 $42.80 $42.60 $42.70 $41.69 5,463
2021-08-04 $42.97 $42.99 $42.70 $42.80 $41.79 12,213
2021-08-03 $42.32 $42.97 $42.32 $42.92 $41.91 7,751
2021-08-02 $42.28 $42.30 $41.90 $41.90 $40.92 9,906
2021-07-30 $42.15 $42.15 $41.74 $41.75 $40.77 11,792
2021-07-29 $41.65 $41.98 $41.65 $41.93 $40.94 12,866
2021-07-28 $41.35 $41.65 $41.28 $41.60 $40.62 13,066
2021-07-27 $40.61 $40.90 $40.61 $40.88 $39.92 9,549
2021-07-26 $40.47 $40.65 $40.45 $40.56 $39.61 15,235
2021-07-23 $40.04 $40.55 $40.00 $40.44 $39.48 14,652
2021-07-22 $39.25 $39.30 $39.10 $39.29 $38.37 5,876
2021-07-21 $38.49 $38.86 $38.49 $38.78 $37.87 13,141
2021-07-20 $38.05 $38.69 $37.92 $38.61 $37.70 17,482
2021-07-19 $35.63 $35.82 $35.60 $35.69 $34.85 21,757
2021-07-16 $36.37 $36.50 $36.18 $36.34 $35.48 9,046
2021-07-15 $36.38 $36.38 $36.19 $36.36 $35.51 21,281
2021-07-14 $36.78 $36.78 $36.66 $36.70 $35.84 9,040
2021-07-13 $36.61 $36.68 $36.44 $36.44 $35.58 13,301
2021-07-12 $36.65 $36.73 $36.54 $36.66 $35.80 21,957
2021-07-09 $35.99 $36.42 $35.99 $36.40 $35.54 8,951
2021-07-08 $35.54 $35.69 $35.33 $35.49 $34.66 18,108
2021-07-07 $35.66 $35.83 $35.50 $35.81 $34.97 10,735
2021-07-06 $35.57 $35.57 $35.21 $35.33 $34.49 10,188
2021-07-02 $35.99 $36.25 $35.92 $36.22 $35.37 16,165
2021-07-01 $35.65 $35.65 $35.51 $35.56 $34.72 7,272
2021-06-30 $35.38 $35.42 $35.24 $35.42 $34.59 19,330
2021-06-29 $35.89 $35.93 $35.73 $35.88 $35.04 12,177
2021-06-28 $35.63 $35.63 $35.40 $35.53 $34.70 23,077
2021-06-25 $35.67 $35.95 $35.67 $35.95 $35.11 51,287
2021-06-24 $35.58 $35.79 $35.51 $35.79 $34.95 29,880
2021-06-23 $35.13 $35.20 $35.02 $35.03 $34.20 33,116
2021-06-22 $34.63 $35.30 $34.63 $35.28 $34.45 22,870
2021-06-21 $34.58 $34.81 $34.56 $34.76 $33.94 14,171
2021-06-18 $34.03 $34.11 $33.82 $34.06 $33.26 14,072
2021-06-17 $35.31 $35.36 $34.61 $34.80 $33.98 17,762
2021-06-16 $35.45 $35.61 $35.11 $35.16 $34.33 12,280
2021-06-15 $35.60 $35.63 $35.54 $35.61 $34.77 14,870
2021-06-14 $35.86 $35.99 $35.83 $35.88 $35.04 16,540
2021-06-11 $36.37 $36.39 $36.08 $36.26 $35.41 16,870
2021-06-10 $36.41 $36.49 $36.30 $36.41 $35.55 11,716
2021-06-09 $36.50 $36.61 $36.42 $36.56 $35.70 12,695
2021-06-08 $36.87 $36.95 $36.83 $36.89 $36.02 6,886
2021-06-07 $36.89 $36.91 $36.78 $36.82 $35.95 13,858
2021-06-04 $36.69 $37.01 $36.51 $36.98 $36.11 9,808
2021-06-03 $37.03 $37.09 $36.92 $37.09 $36.22 14,648
2021-06-02 $37.54 $37.69 $37.48 $37.57 $36.69 13,935
2021-06-01 $38.16 $38.16 $37.90 $37.97 $37.08 18,849
2021-05-28 $37.14 $37.39 $37.13 $37.37 $36.49 9,768
2021-05-27 $36.95 $37.16 $36.95 $37.16 $36.29 30,785
2021-05-26 $36.35 $36.35 $36.11 $36.23 $35.38 5,697
2021-05-25 $36.56 $36.66 $36.36 $36.53 $35.67 13,434
2021-05-24 $35.99 $36.17 $35.99 $36.12 $35.27 6,140
2021-05-21 $35.88 $36.03 $35.77 $36.03 $35.18 8,635
2021-05-20 $35.67 $36.07 $35.65 $36.07 $35.22 6,778
2021-05-19 $35.23 $35.37 $35.11 $35.29 $34.46 14,132
2021-05-18 $36.32 $36.39 $35.75 $36.15 $35.30 20,584
2021-05-17 $35.81 $35.99 $35.70 $35.99 $35.14 13,844
2021-05-14 $36.13 $36.63 $36.09 $36.63 $35.77 17,707
2021-05-13 $36.42 $36.43 $35.45 $35.69 $34.85 15,098
2021-05-12 $36.00 $36.00 $35.26 $35.60 $34.76 14,895
2021-05-11 $35.54 $35.68 $35.37 $35.66 $34.82 18,461
2021-05-10 $36.39 $36.39 $36.09 $36.09 $35.24 12,457
2021-05-07 $35.92 $36.50 $35.92 $36.29 $35.44 8,487
2021-05-06 $35.19 $35.32 $35.09 $35.31 $34.48 18,441
2021-05-05 $35.18 $35.47 $35.09 $35.42 $34.59 12,459
2021-05-04 $34.36 $34.36 $34.13 $34.28 $33.47 10,130
2021-05-03 $34.27 $34.42 $34.12 $34.37 $33.56 12,786
2021-04-30 $34.14 $34.14 $33.65 $33.66 $32.86 6,829
2021-04-29 $34.96 $34.96 $34.01 $34.24 $33.44 8,456
2021-04-28 $35.33 $35.72 $35.26 $35.72 $34.88 24,941
2021-04-27 $35.66 $36.16 $35.66 $36.04 $34.58 11,339
2021-04-26 $34.84 $34.94 $34.63 $34.70 $33.29 9,678
2021-04-23 $34.48 $34.84 $34.47 $34.77 $33.35 10,577
2021-04-22 $34.02 $34.03 $33.67 $33.85 $32.47 13,614
2021-04-21 $32.08 $32.65 $32.08 $32.62 $31.29 9,475
2021-04-20 $32.41 $32.41 $31.90 $32.12 $30.81 9,178
2021-04-19 $33.17 $33.17 $32.82 $32.83 $31.49 12,139
2021-04-16 $33.04 $33.43 $33.04 $33.42 $32.06 13,208
2021-04-15 $32.50 $32.77 $32.50 $32.70 $31.37 7,965
2021-04-14 $32.12 $32.33 $32.12 $32.19 $30.88 8,281
2021-04-13 $32.14 $32.39 $32.13 $32.36 $31.04 14,801
2021-04-12 $31.80 $31.80 $31.67 $31.70 $30.41 7,379
2021-04-09 $31.52 $31.80 $31.52 $31.75 $30.46 12,759
2021-04-08 $31.40 $31.54 $31.38 $31.49 $30.20 8,543
2021-04-07 $31.31 $31.47 $31.21 $31.28 $30.00 16,390
2021-04-06 $31.12 $31.44 $31.12 $31.44 $30.16 23,104
2021-04-05 $30.46 $31.44 $30.46 $31.27 $30.00 15,428
2021-04-01 $30.75 $30.78 $30.50 $30.69 $29.44 13,174
2021-03-31 $30.18 $30.32 $30.05 $30.20 $28.97 10,317
2021-03-30 $30.46 $30.84 $30.46 $30.80 $29.54 14,386
2021-03-29 $31.01 $31.01 $30.77 $30.91 $29.65 11,784
2021-03-26 $31.12 $31.45 $31.09 $31.45 $30.17 15,657
2021-03-25 $31.10 $31.26 $30.86 $31.21 $29.94 15,302
2021-03-24 $31.32 $31.81 $31.18 $31.19 $29.92 15,160
2021-03-23 $31.25 $31.25 $30.60 $30.65 $29.40 20,026
2021-03-22 $31.87 $32.01 $31.65 $31.89 $30.59 10,645
2021-03-19 $31.95 $32.16 $31.87 $32.10 $30.79 10,100
2021-03-18 $31.92 $32.25 $31.92 $32.00 $30.70 6,076
2021-03-17 $32.03 $32.38 $31.82 $32.38 $31.06 14,035
2021-03-16 $32.19 $32.22 $32.05 $32.11 $30.80 9,912
2021-03-15 $32.25 $32.25 $31.94 $32.10 $30.79 10,783
2021-03-12 $31.86 $32.20 $31.85 $32.20 $30.89 13,071
2021-03-11 $32.22 $32.70 $32.22 $32.70 $31.37 8,861
2021-03-10 $32.24 $32.51 $32.23 $32.45 $31.13 25,422
2021-03-09 $32.00 $32.35 $32.00 $32.21 $30.90 7,790
2021-03-08 $31.95 $32.46 $31.94 $32.00 $30.70 10,544
2021-03-05 $31.70 $32.02 $31.51 $32.02 $30.71 17,382
2021-03-04 $32.14 $32.16 $31.35 $31.61 $30.32 10,313
2021-03-03 $32.19 $32.44 $32.15 $32.31 $30.99 13,856
2021-03-02 $31.80 $31.95 $31.74 $31.79 $30.49 8,491
2021-03-01 $31.43 $31.84 $31.43 $31.70 $30.41 7,482
2021-02-26 $31.28 $31.28 $30.96 $31.16 $29.89 15,261
2021-02-25 $32.25 $32.40 $31.53 $31.91 $30.61 9,492
2021-02-24 $31.76 $32.03 $31.60 $31.91 $30.61 9,492
2021-02-23 $31.27 $31.50 $31.00 $31.50 $30.22 9,189
2021-02-22 $31.40 $31.72 $31.40 $31.58 $30.29 16,363
2021-02-19 $30.69 $30.99 $30.69 $30.96 $29.70 12,076
2021-02-18 $30.49 $30.60 $30.30 $30.60 $29.35 9,148
2021-02-17 $30.19 $30.25 $30.00 $30.20 $28.97 8,991
2021-02-16 $30.45 $30.52 $30.25 $30.37 $29.13 14,092
2021-02-12 $29.85 $30.19 $29.81 $30.00 $28.78 11,877
2021-02-11 $29.83 $29.84 $29.57 $29.74 $28.52 10,753
2021-02-10 $29.87 $29.94 $29.66 $29.90 $28.68 9,467
2021-02-09 $29.78 $30.10 $29.78 $30.05 $28.83 7,882
2021-02-08 $28.96 $29.16 $28.96 $29.16 $27.97 6,803
2021-02-05 $28.18 $28.21 $28.00 $28.21 $27.06 10,537
2021-02-04 $27.84 $27.93 $27.77 $27.93 $26.79 8,849
2021-02-03 $27.74 $27.76 $27.64 $27.73 $26.59 9,814
2021-02-02 $26.18 $26.82 $26.18 $26.74 $25.65 122,414
2021-02-01 $26.20 $26.30 $26.10 $26.27 $25.20 18,331
2021-01-29 $26.33 $26.57 $26.01 $26.21 $25.14 18,107
2021-01-28 $26.55 $26.90 $26.55 $26.76 $25.67 12,965
2021-01-27 $26.96 $27.22 $26.80 $26.89 $25.79 18,890
2021-01-26 $28.23 $28.23 $27.90 $27.97 $26.83 18,182
2021-01-25 $27.99 $28.10 $27.79 $28.06 $26.92 7,748
2021-01-22 $28.45 $28.59 $28.38 $28.50 $27.34 8,319
2021-01-21 $28.25 $28.70 $28.25 $28.70 $27.53 19,446
2021-01-20 $28.14 $28.44 $28.14 $28.44 $27.28 6,168
2021-01-19 $28.20 $28.20 $28.02 $28.09 $26.95 7,850
2021-01-15 $28.21 $28.34 $27.85 $27.86 $26.72 12,753
2021-01-14 $28.58 $28.80 $28.54 $28.71 $27.54 9,571
2021-01-13 $28.21 $28.36 $28.18 $28.30 $27.15 16,017
2021-01-12 $28.15 $28.54 $27.99 $28.54 $27.38 19,778
2021-01-11 $27.77 $27.90 $27.73 $27.90 $26.76 16,084
2021-01-08 $28.31 $28.44 $28.14 $28.44 $27.28 24,142
2021-01-07 $28.27 $28.31 $28.17 $28.29 $27.13 16,588
2021-01-06 $28.02 $28.68 $28.02 $28.55 $27.39 9,017
2021-01-05 $27.60 $28.05 $27.60 $28.01 $26.87 12,448
2021-01-04 $28.00 $28.05 $27.43 $27.62 $26.49 12,224
2020-12-31 $27.55 $27.55 $27.12 $27.12 $26.01 20,734
2020-12-30 $27.72 $27.72 $27.49 $27.55 $26.43 5,018
2020-12-29 $27.73 $27.77 $27.50 $27.59 $26.47 8,929
2020-12-28 $27.16 $27.21 $27.07 $27.10 $26.00 16,140
2020-12-24 $27.05 $27.15 $27.01 $27.11 $26.01 5,519
2020-12-23 $26.76 $27.18 $26.76 $27.05 $25.95 9,850
2020-12-22 $26.49 $26.55 $26.43 $26.50 $25.42 27,013
2020-12-21 $26.41 $27.04 $26.16 $26.82 $25.73 14,272
2020-12-18 $27.15 $27.22 $27.06 $27.06 $25.96 7,630
2020-12-17 $27.21 $27.23 $26.91 $26.91 $25.81 12,605
2020-12-16 $27.32 $27.37 $27.17 $27.31 $26.20 8,387
2020-12-15 $26.92 $27.17 $26.92 $27.16 $26.05 17,790
2020-12-14 $26.43 $26.50 $26.27 $26.31 $25.23 9,020
2020-12-11 $26.19 $26.27 $26.00 $26.27 $25.20 13,422
2020-12-10 $25.86 $26.12 $25.86 $26.12 $25.06 9,742
2020-12-09 $26.04 $26.04 $25.74 $25.83 $24.78 99,669
2020-12-08 $26.07 $26.27 $26.07 $26.17 $25.10 6,312
2020-12-07 $26.14 $26.15 $25.86 $25.92 $24.86 8,493
2020-12-04 $25.82 $26.08 $25.82 $26.07 $25.01 8,266
2020-12-03 $25.55 $25.84 $25.55 $25.68 $24.63 21,795
2020-12-02 $25.37 $25.51 $25.17 $25.49 $24.45 9,223
2020-12-01 $25.76 $25.92 $25.68 $25.83 $24.78 7,279
2020-11-30 $25.59 $25.59 $25.09 $25.14 $24.12 20,919
2020-11-27 $26.10 $26.11 $25.95 $26.08 $25.02 5,751
2020-11-25 $25.39 $25.66 $25.19 $25.65 $24.60 16,343
2020-11-24 $25.83 $26.31 $25.83 $26.23 $25.16 20,235
2020-11-23 $25.09 $25.28 $25.09 $25.23 $24.20 14,766
2020-11-20 $24.36 $24.57 $24.30 $24.52 $23.52 12,285
2020-11-19 $23.92 $24.02 $23.60 $23.91 $22.94 13,192
2020-11-18 $24.39 $24.42 $24.20 $24.20 $23.21 11,518
2020-11-17 $24.07 $24.16 $24.02 $24.12 $23.13 10,052
2020-11-16 $24.15 $24.18 $23.92 $24.00 $23.02 8,156
2020-11-13 $22.86 $23.01 $22.84 $23.01 $22.07 8,125
2020-11-12 $22.67 $22.72 $22.33 $22.41 $21.50 18,215
2020-11-11 $22.62 $22.65 $22.56 $22.63 $21.71 6,028
2020-11-10 $23.00 $23.00 $22.75 $22.78 $21.85 10,048
2020-11-09 $22.64 $22.64 $22.29 $22.29 $21.38 7,447
2020-11-06 $21.00 $21.13 $20.93 $21.05 $20.19 8,655
2020-11-05 $20.86 $20.93 $20.77 $20.77 $19.92 20,730
2020-11-04 $20.25 $20.48 $20.13 $20.27 $19.44 12,739
2020-11-03 $20.19 $20.42 $20.15 $20.30 $19.47 22,329
2020-11-02 $19.96 $20.22 $19.96 $20.15 $19.33 35,181
2020-10-30 $20.23 $20.32 $20.07 $20.17 $19.35 16,552
2020-10-29 $19.88 $20.29 $19.88 $20.29 $19.46 29,552
2020-10-28 $20.56 $20.56 $20.08 $20.40 $19.57 24,326
2020-10-27 $20.82 $20.87 $20.59 $20.64 $19.80 30,566
2020-10-26 $21.27 $21.34 $20.99 $21.12 $20.25 4,916
2020-10-23 $22.12 $22.12 $21.91 $22.04 $21.14 14,341
2020-10-22 $21.61 $21.89 $21.48 $21.76 $20.87 29,991
2020-10-21 $22.42 $22.44 $22.21 $22.21 $21.31 9,923
2020-10-20 $22.98 $22.98 $22.63 $22.68 $21.75 11,457
2020-10-19 $22.20 $22.49 $21.90 $22.23 $21.32 9,646
2020-10-16 $22.13 $22.29 $22.11 $22.23 $21.32 7,424
2020-10-15 $21.65 $21.96 $21.65 $21.89 $20.99 10,369
2020-10-14 $22.17 $22.17 $21.98 $22.09 $21.19 9,474
2020-10-13 $22.09 $22.09 $21.82 $21.96 $21.06 11,787
2020-10-12 $22.50 $22.60 $22.47 $22.47 $21.55 10,704
2020-10-09 $22.83 $23.04 $22.83 $23.04 $22.10 15,319
2020-10-08 $22.62 $22.93 $22.62 $22.93 $22.00 8,992
2020-10-07 $22.86 $22.96 $22.73 $22.81 $21.88 11,909
2020-10-06 $22.01 $22.12 $21.64 $21.92 $21.03 21,056
2020-10-05 $21.83 $21.89 $21.71 $21.88 $20.98 14,799
2020-10-02 $21.24 $21.43 $21.24 $21.32 $20.45 12,569
2020-10-01 $21.97 $21.97 $21.66 $21.71 $20.83 6,732
2020-09-30 $22.36 $22.36 $22.00 $22.13 $21.23 17,811
2020-09-29 $22.71 $22.82 $22.63 $22.75 $21.82 10,762
2020-09-28 $22.40 $22.64 $22.40 $22.64 $21.72 10,101
2020-09-25 $21.69 $22.03 $21.68 $21.99 $21.09 11,620
2020-09-24 $21.95 $22.01 $21.71 $21.85 $20.96 10,462
2020-09-23 $22.36 $22.46 $21.85 $21.88 $20.99 13,177
2020-09-22 $22.73 $22.73 $22.45 $22.67 $21.75 9,996
2020-09-21 $23.10 $23.10 $22.74 $22.92 $21.99 9,176
2020-09-18 $23.82 $23.99 $23.74 $23.81 $22.84 10,305
2020-09-17 $23.48 $23.66 $23.45 $23.58 $22.62 7,671
2020-09-16 $23.48 $23.70 $23.48 $23.49 $22.53 6,165
2020-09-15 $23.63 $23.67 $23.48 $23.48 $22.52 7,847
2020-09-14 $23.54 $23.60 $23.52 $23.54 $22.58 9,063
2020-09-11 $23.33 $23.41 $23.21 $23.38 $22.43 12,685
2020-09-10 $23.87 $23.87 $23.42 $23.50 $22.54 8,135
2020-09-09 $23.71 $24.19 $23.71 $24.07 $23.09 13,926
2020-09-08 $23.11 $23.45 $22.98 $23.25 $22.30 8,995
2020-09-04 $23.41 $23.82 $23.10 $23.70 $22.73 9,708
2020-09-03 $23.71 $23.71 $23.10 $23.15 $22.21 13,939
2020-09-02 $23.96 $23.99 $23.70 $23.99 $23.01 7,351
2020-09-01 $23.94 $24.04 $23.93 $23.97 $22.99 12,157
2020-08-31 $24.55 $24.66 $24.44 $24.44 $23.44 6,413
2020-08-28 $25.00 $25.00 $24.88 $24.97 $23.95 5,837
2020-08-27 $25.61 $25.61 $25.16 $25.26 $24.23 4,756
2020-08-26 $25.67 $25.96 $25.63 $25.83 $24.78 15,514
2020-08-25 $25.46 $25.66 $25.45 $25.62 $24.58 9,128
2020-08-24 $25.32 $25.38 $25.26 $25.37 $24.34 4,571
2020-08-21 $24.59 $24.86 $24.51 $24.84 $23.83 13,909
2020-08-20 $25.05 $25.28 $25.05 $25.17 $24.14 4,278
2020-08-19 $25.86 $25.86 $25.60 $25.69 $24.64 8,130
2020-08-18 $25.66 $25.75 $25.54 $25.69 $24.64 9,559
2020-08-17 $25.68 $25.73 $25.65 $25.66 $24.61 5,917
2020-08-14 $25.38 $25.49 $25.35 $25.45 $24.41 4,780
2020-08-13 $26.17 $26.17 $25.80 $25.89 $24.84 9,307
2020-08-12 $25.75 $25.97 $25.75 $25.94 $24.88 146,149
2020-08-11 $25.58 $25.77 $25.39 $25.40 $24.37 75,456
2020-08-10 $24.56 $24.64 $24.56 $24.61 $23.60 5,541
2020-08-07 $24.24 $24.45 $24.24 $24.45 $23.45 5,516
2020-08-06 $24.21 $24.49 $24.14 $24.47 $23.47 14,532
2020-08-05 $24.46 $24.67 $24.46 $24.55 $23.55 5,964
2020-08-04 $23.86 $24.10 $23.82 $24.10 $23.11 10,131
2020-08-03 $24.05 $24.25 $24.05 $24.21 $23.22 5,039
2020-07-31 $24.25 $24.25 $23.23 $23.38 $22.43 9,429
2020-07-30 $24.27 $24.47 $23.87 $24.38 $23.38 13,887
2020-07-29 $24.42 $24.69 $24.39 $24.65 $23.65 8,382
2020-07-28 $24.67 $24.88 $24.63 $24.75 $23.74 16,709
2020-07-27 $24.91 $25.15 $24.83 $25.10 $24.08 8,134
2020-07-24 $24.34 $24.78 $24.30 $24.50 $23.50 12,362
2020-07-23 $25.02 $25.21 $24.85 $24.89 $23.88 10,640
2020-07-22 $25.01 $25.14 $25.01 $25.09 $24.07 10,339
2020-07-21 $24.67 $24.92 $24.50 $24.60 $23.60 6,229
2020-07-20 $23.07 $23.38 $23.07 $23.38 $22.43 9,283
2020-07-17 $22.15 $22.45 $22.15 $22.44 $21.53 8,890
2020-07-16 $22.27 $22.40 $22.11 $22.18 $21.28 15,406
2020-07-15 $22.95 $23.02 $22.72 $22.84 $21.91 4,462
2020-07-14 $22.30 $22.53 $22.29 $22.53 $21.61 6,656
2020-07-13 $23.04 $23.04 $22.33 $22.33 $21.42 9,452
2020-07-10 $21.90 $22.28 $21.90 $22.23 $21.32 10,190
2020-07-09 $22.31 $22.31 $21.75 $21.80 $20.91 7,075
2020-07-08 $22.41 $22.55 $22.36 $22.53 $21.61 8,606
2020-07-07 $22.24 $22.44 $22.01 $22.01 $21.11 15,636
2020-07-06 $22.34 $22.41 $22.19 $22.32 $21.41 27,650
2020-07-02 $22.09 $22.09 $21.77 $21.81 $20.92 9,544
2020-07-01 $21.99 $22.12 $21.80 $22.05 $21.15 7,047
2020-06-30 $21.66 $22.03 $21.66 $22.01 $21.11 5,337
2020-06-29 $22.01 $22.08 $21.96 $21.98 $21.08 6,876
2020-06-26 $22.18 $22.18 $21.70 $21.77 $20.88 6,586
2020-06-25 $21.30 $21.90 $21.30 $21.90 $21.01 7,569
2020-06-24 $21.41 $21.42 $21.20 $21.29 $20.42 8,559
2020-06-23 $21.93 $21.93 $21.74 $21.75 $20.86 10,215
2020-06-22 $21.26 $21.50 $21.14 $21.45 $20.58 13,966
2020-06-19 $21.55 $21.55 $21.20 $21.33 $20.46 10,406
2020-06-18 $21.32 $21.39 $21.28 $21.35 $20.48 7,315
2020-06-17 $21.37 $21.41 $21.05 $21.30 $20.43 29,811
2020-06-16 $21.40 $21.44 $20.92 $21.04 $20.18 22,546
2020-06-15 $19.98 $20.71 $19.98 $20.59 $19.75 12,362
2020-06-12 $20.76 $20.76 $20.13 $20.41 $19.58 14,304
2020-06-11 $20.54 $20.76 $20.03 $20.12 $19.30 11,901
2020-06-10 $22.41 $22.54 $22.18 $22.36 $21.45 18,871
2020-06-09 $22.52 $22.88 $22.52 $22.73 $21.80 12,424
2020-06-08 $22.68 $22.78 $22.52 $22.76 $21.83 20,411
2020-06-05 $22.80 $23.00 $22.73 $22.73 $21.80 25,832
2020-06-04 $22.65 $22.66 $22.44 $22.47 $21.55 57,577
2020-06-03 $21.76 $22.14 $21.73 $22.01 $21.11 8,802
2020-06-02 $20.85 $21.08 $20.80 $20.94 $20.09 19,411
2020-06-01 $20.26 $20.50 $20.22 $20.50 $19.66 14,312
2020-05-29 $20.00 $20.27 $19.95 $20.27 $19.44 14,556
2020-05-28 $20.23 $20.65 $20.23 $20.30 $19.47 20,020
2020-05-27 $20.04 $20.08 $19.67 $20.02 $19.20 19,068
2020-05-26 $19.27 $19.34 $19.07 $19.07 $18.29 25,208
2020-05-22 $18.58 $18.58 $18.40 $18.46 $17.71 18,237
2020-05-21 $19.52 $19.52 $19.20 $19.28 $18.49 28,720
2020-05-20 $19.77 $19.77 $18.98 $19.46 $18.67 27,418
2020-05-19 $19.00 $19.06 $18.85 $18.85 $18.08 37,520
2020-05-18 $18.73 $19.39 $18.63 $19.36 $18.57 36,978
2020-05-15 $18.02 $18.15 $17.82 $18.02 $17.29 19,749
2020-05-14 $17.46 $17.92 $17.36 $17.88 $17.15 21,302
2020-05-13 $18.48 $18.51 $18.06 $18.15 $17.41 23,949
2020-05-12 $19.03 $19.19 $18.76 $18.77 $18.00 32,102
2020-05-11 $18.86 $18.92 $18.74 $18.88 $18.11 19,315
2020-05-08 $18.98 $19.10 $18.96 $19.04 $18.26 17,828
2020-05-07 $18.71 $18.82 $18.61 $18.71 $17.95 24,756
2020-05-06 $18.88 $18.94 $18.66 $18.66 $17.90 22,942
2020-05-05 $18.79 $18.88 $18.65 $18.65 $17.89 33,456
2020-05-04 $17.83 $17.99 $17.76 $17.94 $17.21 38,437
2020-05-01 $19.04 $19.04 $17.74 $17.82 $17.09 26,941
2020-04-30 $18.60 $18.64 $18.36 $18.63 $17.87 18,685
2020-04-29 $19.26 $19.45 $19.24 $19.45 $18.66 16,195
2020-04-28 $18.52 $18.52 $18.09 $18.09 $17.35 42,423
2020-04-27 $17.99 $18.33 $17.90 $18.26 $17.52 28,676
2020-04-24 $16.63 $16.98 $16.58 $16.89 $16.20 29,200
2020-04-23 $16.09 $17.21 $16.04 $16.72 $15.52 29,453
2020-04-22 $16.54 $16.78 $16.43 $16.62 $15.43 31,821
2020-04-21 $16.39 $16.41 $16.17 $16.32 $15.15 47,159
2020-04-20 $17.16 $17.39 $17.07 $17.10 $15.88 38,120
2020-04-17 $17.68 $17.91 $17.64 $17.91 $16.63 23,416
2020-04-16 $17.31 $17.41 $17.19 $17.37 $16.13 41,378
2020-04-15 $18.10 $18.10 $17.68 $17.68 $16.42 35,499
2020-04-14 $18.84 $19.16 $18.58 $18.84 $17.49 76,294
2020-04-13 $19.60 $19.60 $18.85 $19.00 $17.64 37,078
2020-04-09 $19.07 $19.41 $19.04 $19.28 $17.90 35,203
2020-04-08 $18.47 $18.70 $18.35 $18.56 $17.23 50,598
2020-04-07 $18.63 $18.84 $18.39 $18.46 $17.14 84,230
2020-04-06 $17.49 $18.01 $17.48 $17.93 $16.65 102,921
2020-04-03 $17.12 $17.12 $16.44 $16.59 $15.40 57,055
2020-04-02 $16.87 $17.21 $16.76 $17.14 $15.91 58,622
2020-04-01 $16.81 $16.97 $16.55 $16.63 $15.44 32,497
2020-03-31 $17.11 $17.39 $16.83 $17.06 $15.84 65,216
2020-03-30 $16.64 $17.28 $16.62 $17.19 $15.96 82,291
2020-03-27 $17.34 $18.00 $17.19 $17.53 $16.28 35,941
2020-03-26 $17.09 $17.82 $16.64 $17.76 $16.49 71,073
2020-03-25 $16.47 $17.79 $16.23 $17.43 $16.18 37,839
2020-03-24 $15.19 $16.22 $15.09 $15.89 $14.75 82,143
2020-03-23 $14.56 $14.95 $14.39 $14.44 $13.41 93,853
2020-03-20 $15.75 $15.92 $14.80 $14.80 $13.74 69,491
2020-03-19 $16.23 $16.86 $15.70 $16.11 $14.96 84,423
2020-03-18 $16.55 $17.13 $15.21 $16.00 $14.86 65,433
2020-03-17 $16.07 $17.03 $16.01 $16.94 $15.73 92,880
2020-03-16 $14.94 $16.62 $14.91 $15.87 $14.73 104,935
2020-03-13 $17.35 $18.00 $16.57 $17.70 $16.43 142,012
2020-03-12 $16.66 $16.66 $15.55 $15.84 $14.71 129,472
2020-03-11 $18.88 $18.99 $18.10 $18.35 $17.04 68,940
2020-03-10 $19.24 $19.70 $18.54 $19.70 $18.29 70,971
2020-03-09 $19.24 $19.64 $18.63 $18.64 $17.31 42,558
2020-03-06 $21.20 $21.43 $20.93 $21.17 $19.66 28,152
2020-03-05 $21.63 $21.70 $21.17 $21.21 $19.69 36,251
2020-03-04 $22.44 $22.90 $22.24 $22.90 $21.26 60,801
2020-03-03 $22.85 $23.24 $22.22 $22.45 $20.84 49,696
2020-03-02 $22.59 $22.92 $22.18 $22.92 $21.28 53,903
2020-02-28 $21.90 $22.72 $21.78 $22.36 $20.76 47,527
2020-02-27 $22.77 $23.15 $22.24 $22.24 $20.65 52,465
2020-02-26 $23.02 $23.54 $22.93 $23.03 $21.38 47,080
2020-02-25 $23.50 $23.50 $22.84 $22.91 $21.27 29,369
2020-02-24 $23.75 $23.93 $23.72 $23.80 $22.10 27,600
2020-02-21 $25.34 $25.42 $25.25 $25.36 $23.55 19,418
2020-02-20 $25.53 $25.77 $25.53 $25.68 $23.84 20,939
2020-02-19 $25.87 $25.90 $25.80 $25.86 $24.01 8,600
2020-02-18 $25.98 $26.06 $25.95 $25.97 $24.11 10,362
2020-02-14 $26.22 $26.22 $26.01 $26.04 $24.18 11,318
2020-02-13 $26.40 $26.56 $26.40 $26.47 $24.58 6,092
2020-02-12 $26.70 $26.77 $26.62 $26.77 $24.85 10,410
2020-02-11 $26.29 $26.53 $26.27 $26.48 $24.59 8,499
2020-02-10 $25.95 $25.97 $25.86 $25.95 $24.09 6,643
2020-02-07 $25.85 $26.07 $25.78 $25.95 $24.09 6,664
2020-02-06 $26.45 $26.58 $26.45 $26.57 $24.67 13,281
2020-02-05 $26.74 $26.76 $26.54 $26.70 $24.79 12,863
2020-02-04 $25.48 $26.21 $25.48 $26.21 $24.33 12,009
2020-02-03 $24.56 $24.74 $24.25 $24.27 $22.53 9,100
2020-01-31 $24.96 $25.04 $24.72 $24.78 $23.01 17,992
2020-01-30 $25.22 $25.42 $25.12 $25.42 $23.60 17,638
2020-01-29 $25.46 $25.47 $25.32 $25.37 $23.55 14,489
2020-01-28 $25.07 $25.50 $25.07 $25.50 $23.68 14,465
2020-01-27 $25.00 $25.17 $24.98 $25.03 $23.24 8,304
2020-01-24 $26.04 $26.05 $25.74 $25.80 $23.95 12,555
2020-01-23 $25.52 $25.87 $25.50 $25.82 $23.97 12,410
2020-01-22 $26.15 $26.15 $25.84 $25.89 $24.04 13,977
2020-01-21 $26.31 $26.38 $26.20 $26.20 $24.33 14,920
2020-01-17 $26.41 $26.46 $26.35 $26.44 $24.55 12,266
2020-01-16 $26.28 $26.36 $26.20 $26.36 $24.47 5,017
2020-01-15 $25.70 $25.89 $25.67 $25.89 $24.04 14,986
2020-01-14 $25.56 $25.72 $25.49 $25.63 $23.80 6,342
2020-01-13 $25.04 $25.29 $25.04 $25.29 $23.48 26,395
2020-01-10 $24.96 $25.06 $24.82 $24.83 $23.05 26,763
2020-01-09 $25.20 $25.20 $25.07 $25.15 $23.35 9,583
2020-01-08 $24.79 $25.14 $24.76 $25.03 $23.24 15,832
2020-01-07 $24.95 $25.06 $24.88 $24.91 $23.13 26,906
2020-01-06 $25.23 $25.23 $24.97 $25.13 $23.33 26,514
2020-01-03 $25.30 $25.40 $25.23 $25.27 $23.46 18,201
2020-01-02 $25.69 $25.79 $25.69 $25.77 $23.93 13,481
2019-12-31 $25.20 $25.43 $25.03 $25.14 $23.34 16,232
2019-12-30 $25.50 $25.50 $25.12 $25.12 $23.32 10,315
2019-12-27 $25.72 $25.87 $25.72 $25.81 $23.96 5,059
2019-12-26 $25.70 $25.75 $25.51 $25.63 $23.80 7,175
2019-12-24 $25.55 $25.68 $25.51 $25.51 $23.68 14,357
2019-12-23 $25.60 $25.60 $25.55 $25.56 $23.73 6,136
2019-12-20 $25.46 $25.49 $25.40 $25.43 $23.61 16,468
2019-12-19 $25.53 $25.58 $25.46 $25.58 $23.75 8,877
2019-12-18 $25.31 $25.41 $25.30 $25.37 $23.55 9,057
2019-12-17 $25.27 $25.41 $25.20 $25.28 $23.47 25,400
2019-12-16 $25.26 $25.45 $25.26 $25.37 $23.55 8,085
2019-12-13 $24.82 $25.00 $24.75 $24.86 $23.08 18,870
2019-12-12 $24.86 $25.07 $24.84 $25.05 $23.26 18,072
2019-12-11 $24.64 $24.65 $24.48 $24.56 $22.80 12,152
2019-12-10 $24.44 $24.55 $24.41 $24.49 $22.74 6,174
2019-12-09 $24.31 $24.35 $24.26 $24.29 $22.55 13,865
2019-12-06 $24.36 $24.43 $24.24 $24.37 $22.63 12,603
2019-12-05 $24.25 $24.37 $24.14 $24.35 $22.61 8,084
2019-12-04 $24.51 $24.55 $24.45 $24.50 $22.75 9,962
2019-12-03 $24.20 $24.23 $24.00 $24.23 $22.50 16,234
2019-12-02 $24.33 $24.33 $24.15 $24.20 $22.47 11,456
2019-11-29 $24.53 $24.61 $24.48 $24.50 $22.75 7,789
2019-11-27 $24.63 $24.79 $24.57 $24.72 $22.95 13,180
2019-11-26 $24.38 $24.61 $24.38 $24.61 $22.85 4,954
2019-11-25 $24.02 $24.28 $24.02 $24.25 $22.52 14,011
2019-11-22 $23.76 $23.80 $23.73 $23.79 $22.09 10,170
2019-11-21 $23.66 $23.69 $23.61 $23.65 $21.96 12,992
2019-11-20 $23.83 $23.90 $23.63 $23.70 $22.00 22,294
2019-11-19 $23.91 $24.02 $23.91 $23.99 $22.27 10,738
2019-11-18 $23.87 $24.17 $23.87 $24.14 $22.41 9,252
2019-11-15 $24.04 $24.21 $24.04 $24.20 $22.47 38,543
2019-11-14 $23.95 $23.95 $23.79 $23.90 $22.19 10,416
2019-11-13 $23.70 $23.75 $23.69 $23.71 $22.01 6,320
2019-11-12 $24.23 $24.27 $24.13 $24.15 $22.42 10,037
2019-11-11 $24.15 $24.25 $24.15 $24.22 $22.49 7,197
2019-11-08 $24.23 $24.55 $24.16 $24.55 $22.79 14,902
2019-11-07 $24.55 $24.63 $24.38 $24.38 $22.64 12,508
2019-11-06 $23.87 $23.87 $23.68 $23.74 $22.04 6,775
2019-11-05 $23.87 $23.89 $23.86 $23.88 $22.17 4,845
2019-11-04 $23.86 $23.98 $23.86 $23.92 $22.21 11,041
2019-11-01 $23.35 $23.60 $23.35 $23.53 $21.85 6,365
2019-10-31 $23.28 $23.28 $22.94 $23.01 $21.36 22,988
2019-10-30 $23.12 $23.40 $23.11 $23.40 $21.73 10,644
2019-10-29 $23.21 $23.31 $23.03 $23.05 $21.40 11,276
2019-10-28 $23.40 $23.43 $23.34 $23.34 $21.67 20,461
2019-10-25 $23.06 $23.06 $22.97 $22.97 $21.33 10,819
2019-10-24 $23.03 $23.52 $23.01 $23.52 $21.84 15,421
2019-10-23 $21.44 $21.58 $21.39 $21.56 $20.02 11,152
2019-10-22 $21.33 $21.51 $21.29 $21.35 $19.82 15,195
2019-10-21 $21.71 $21.71 $21.49 $21.51 $19.97 15,534
2019-10-18 $21.00 $21.23 $21.00 $21.23 $19.71 18,136
2019-10-17 $21.09 $21.09 $20.87 $20.91 $19.41 12,183
2019-10-16 $20.86 $20.94 $20.80 $20.85 $19.36 37,627
2019-10-15 $20.52 $20.90 $20.52 $20.83 $19.34 10,312
2019-10-14 $19.98 $20.14 $19.98 $20.08 $18.64 15,793
2019-10-11 $20.06 $20.15 $19.95 $19.96 $18.53 13,178
2019-10-10 $19.79 $19.93 $19.71 $19.76 $18.35 28,277
2019-10-09 $19.34 $19.41 $19.30 $19.35 $17.97 17,297
2019-10-08 $18.91 $19.08 $18.84 $18.92 $17.57 18,819
2019-10-07 $19.03 $19.22 $19.03 $19.14 $17.77 15,458
2019-10-04 $18.95 $19.29 $18.95 $19.29 $17.91 21,003
2019-10-03 $18.76 $18.90 $18.70 $18.85 $17.50 17,735
2019-10-02 $18.94 $19.12 $18.89 $19.04 $17.68 21,182
2019-10-01 $19.69 $19.80 $19.49 $19.52 $18.12 24,350
2019-09-30 $19.74 $19.82 $19.70 $19.71 $18.30 15,653
2019-09-27 $19.41 $19.49 $19.33 $19.35 $17.97 17,747
2019-09-26 $19.23 $19.23 $19.11 $19.21 $17.84 13,085
2019-09-25 $19.28 $19.42 $19.18 $19.42 $18.03 23,281
2019-09-24 $19.59 $19.61 $19.40 $19.43 $18.04 22,284
2019-09-23 $19.24 $19.42 $19.24 $19.42 $18.03 13,365
2019-09-20 $19.60 $19.64 $19.50 $19.53 $18.13 21,806
2019-09-19 $19.50 $19.56 $19.47 $19.48 $18.09 15,224
2019-09-18 $20.00 $20.01 $19.27 $19.42 $18.03 11,578
2019-09-17 $20.33 $20.49 $20.30 $20.47 $19.01 8,465
2019-09-16 $20.31 $20.46 $20.31 $20.44 $18.98 19,265
2019-09-13 $20.42 $20.46 $20.38 $20.40 $18.94 30,852
2019-09-12 $19.95 $20.25 $19.93 $20.22 $18.77 7,675
2019-09-11 $19.56 $19.77 $19.56 $19.73 $18.32 15,350
2019-09-10 $19.32 $19.50 $19.32 $19.39 $18.00 27,770
2019-09-09 $19.23 $19.28 $19.20 $19.28 $17.90 12,225
2019-09-06 $19.05 $19.21 $19.05 $19.11 $17.74 13,394
2019-09-05 $18.92 $19.05 $18.90 $18.91 $17.56 10,786
2019-09-04 $18.14 $18.23 $18.13 $18.22 $16.92 41,355
2019-09-03 $17.89 $17.96 $17.82 $17.94 $16.66 19,526
2019-08-30 $18.40 $18.42 $18.24 $18.41 $17.09 11,773
2019-08-29 $18.02 $18.20 $18.00 $18.15 $16.85 23,268
2019-08-28 $17.52 $17.61 $17.37 $17.59 $16.33 15,967
2019-08-27 $17.64 $17.74 $17.54 $17.54 $16.29 71,939
2019-08-26 $17.57 $17.63 $17.51 $17.57 $16.31 99,143
2019-08-23 $17.80 $17.94 $17.60 $17.60 $16.34 29,635
2019-08-22 $18.01 $18.03 $17.90 $18.02 $16.73 10,528
2019-08-21 $18.08 $18.11 $17.95 $18.02 $16.73 26,499
2019-08-20 $17.78 $17.86 $17.72 $17.72 $16.45 66,193
2019-08-19 $17.96 $17.97 $17.86 $17.92 $16.64 22,041
2019-08-16 $17.58 $17.81 $17.58 $17.81 $16.53 47,633
2019-08-15 $17.22 $17.47 $17.22 $17.42 $16.17 46,006
2019-08-14 $17.35 $17.45 $17.27 $17.30 $16.06 43,158
2019-08-13 $17.62 $17.87 $17.62 $17.76 $16.49 51,932
2019-08-12 $17.56 $17.60 $17.44 $17.46 $16.21 30,784
2019-08-09 $17.56 $17.60 $17.42 $17.58 $16.32 49,516
2019-08-08 $17.79 $17.89 $17.75 $17.76 $16.49 20,181
2019-08-07 $17.47 $17.76 $17.47 $17.70 $16.43 24,526
2019-08-06 $18.02 $18.02 $17.67 $17.79 $16.52 86,880
2019-08-05 $18.15 $18.22 $17.87 $18.05 $16.76 24,071
2019-08-02 $18.49 $18.49 $18.26 $18.37 $17.06 35,622
2019-08-01 $18.75 $18.90 $18.40 $18.49 $17.17 68,285
2019-07-31 $18.90 $18.92 $18.40 $18.63 $17.30 32,830
2019-07-30 $18.86 $18.92 $18.84 $18.85 $17.50 37,791
2019-07-29 $19.29 $19.29 $19.19 $19.25 $17.87 16,108
2019-07-26 $19.33 $19.33 $19.23 $19.27 $17.89 16,107
2019-07-25 $19.56 $19.67 $19.48 $19.48 $18.09 18,617
2019-07-24 $19.77 $19.91 $19.76 $19.85 $18.43 15,943
2019-07-23 $19.98 $20.11 $19.95 $20.00 $18.57 83,461
2019-07-22 $19.64 $19.72 $19.61 $19.66 $18.25 22,916
2019-07-19 $19.66 $19.72 $19.55 $19.55 $18.15 37,522
2019-07-18 $18.95 $18.95 $18.76 $18.86 $17.51 25,498
2019-07-17 $20.04 $20.04 $19.53 $19.53 $18.13 13,648
2019-07-16 $21.70 $21.87 $21.69 $21.75 $20.19 15,224
2019-07-15 $21.32 $21.44 $21.29 $21.42 $19.89 15,272
2019-07-12 $21.12 $21.23 $21.08 $21.19 $19.67 8,254
2019-07-11 $21.09 $21.32 $21.09 $21.22 $19.70 14,017
2019-07-10 $21.26 $21.38 $21.11 $21.19 $19.67 36,055
2019-07-09 $21.26 $21.37 $21.26 $21.37 $19.84 11,395
2019-07-08 $21.52 $21.62 $21.52 $21.60 $20.05 11,328
2019-07-05 $21.65 $21.80 $21.63 $21.75 $20.19 12,321
2019-07-03 $21.90 $22.00 $21.84 $21.97 $20.40 6,159
2019-07-02 $21.82 $21.82 $21.75 $21.81 $20.25 10,369
2019-07-01 $21.94 $21.96 $21.85 $21.92 $20.35 19,004
2019-06-28 $21.79 $21.80 $21.66 $21.74 $20.18 21,967
2019-06-27 $21.44 $21.45 $21.38 $21.39 $19.86 11,300
2019-06-26 $21.53 $21.53 $21.47 $21.47 $19.93 6,253
2019-06-25 $21.89 $21.92 $21.65 $21.66 $20.11 10,460
2019-06-24 $21.60 $21.65 $21.60 $21.63 $20.08 13,553
2019-06-21 $22.16 $22.16 $22.04 $22.12 $20.54 14,409
2019-06-20 $22.22 $22.22 $22.00 $22.12 $20.54 20,241
2019-06-19 $21.26 $21.50 $21.26 $21.46 $19.92 20,440
2019-06-18 $21.32 $21.34 $21.20 $21.20 $19.68 32,969
2019-06-17 $21.12 $21.18 $21.06 $21.09 $19.58 11,775
2019-06-14 $21.04 $21.12 $21.02 $21.04 $19.53 16,326
2019-06-13 $21.31 $21.34 $21.27 $21.29 $19.77 15,176
2019-06-12 $21.34 $21.41 $21.24 $21.25 $19.73 7,100
2019-06-11 $21.45 $21.45 $21.32 $21.34 $19.81 20,007
2019-06-10 $21.21 $21.23 $21.11 $21.11 $19.60 16,995
2019-06-07 $21.29 $21.29 $21.17 $21.18 $19.66 15,536
2019-06-06 $20.80 $20.98 $20.80 $20.95 $19.45 6,268
2019-06-05 $20.93 $20.93 $20.79 $20.81 $19.32 44,569
2019-06-04 $20.73 $20.97 $20.73 $20.94 $19.44 21,075
2019-06-03 $20.54 $20.68 $20.50 $20.58 $19.11 31,484
2019-05-31 $20.29 $20.52 $20.24 $20.50 $19.03 13,060
2019-05-30 $21.25 $21.26 $21.13 $21.24 $19.72 11,084
2019-05-29 $20.94 $21.06 $20.83 $21.02 $19.52 19,331
2019-05-28 $21.06 $21.14 $20.84 $20.84 $19.35 12,910
2019-05-24 $21.39 $21.40 $21.29 $21.40 $19.87 19,627
2019-05-23 $21.19 $21.20 $21.10 $21.16 $19.65 8,514
2019-05-22 $21.86 $21.92 $21.86 $21.88 $20.31 7,644
2019-05-21 $21.72 $21.89 $21.71 $21.88 $20.31 14,452
2019-05-20 $21.55 $21.64 $21.55 $21.59 $20.05 8,263
2019-05-17 $21.72 $21.78 $21.63 $21.63 $20.08 9,129
2019-05-16 $21.79 $22.10 $21.79 $21.99 $20.42 13,388
2019-05-15 $21.46 $21.76 $21.44 $21.72 $20.17 12,351
2019-05-14 $21.67 $21.81 $21.56 $21.68 $20.13 19,720
2019-05-13 $21.48 $21.57 $21.33 $21.40 $19.87 10,230
2019-05-10 $21.79 $22.01 $21.65 $21.96 $20.39 23,047
2019-05-09 $21.71 $21.93 $21.68 $21.86 $20.30 9,022
2019-05-08 $22.06 $22.28 $22.06 $22.10 $20.52 15,391
2019-05-07 $22.17 $22.18 $22.03 $22.04 $20.46 7,753
2019-05-06 $22.53 $22.79 $22.52 $22.76 $21.13 7,810
2019-05-03 $22.93 $23.14 $22.93 $23.13 $21.48 12,568
2019-05-02 $22.84 $22.86 $22.62 $22.74 $21.11 14,886
2019-05-01 $23.30 $23.34 $23.01 $23.01 $21.36 10,593
2019-04-30 $23.22 $23.42 $23.15 $23.40 $21.73 17,487
2019-04-29 $22.95 $23.16 $22.93 $23.12 $21.47 4,833
2019-04-26 $23.05 $23.14 $23.05 $23.10 $21.44 12,891
2019-04-25 $23.26 $23.30 $23.09 $23.19 $21.53 14,097
2019-04-24 $23.67 $23.93 $23.67 $23.79 $21.59 21,321
2019-04-23 $24.46 $24.79 $24.46 $24.79 $22.50 8,222
2019-04-22 $24.74 $24.90 $24.70 $24.70 $22.41 6,368
2019-04-18 $24.86 $24.87 $24.67 $24.77 $22.48 15,428
2019-04-17 $24.78 $24.84 $24.72 $24.82 $22.52 21,395
2019-04-16 $24.87 $24.87 $24.69 $24.72 $22.43 13,256
2019-04-15 $24.23 $24.24 $24.18 $24.20 $21.96 14,097
2019-04-12 $24.02 $24.11 $24.02 $24.11 $21.88 9,336
2019-04-11 $23.59 $23.59 $23.37 $23.47 $21.30 6,247
2019-04-10 $23.35 $23.50 $23.29 $23.45 $21.28 14,592
2019-04-09 $23.37 $23.44 $23.22 $23.25 $21.10 11,886
2019-04-08 $23.47 $23.60 $23.47 $23.55 $21.37 14,888
2019-04-05 $23.46 $23.55 $23.45 $23.45 $21.28 66,469
2019-04-04 $23.28 $23.35 $23.27 $23.35 $21.19 10,179
2019-04-03 $23.32 $23.49 $23.31 $23.47 $21.30 15,511
2019-04-02 $22.91 $22.91 $22.74 $22.87 $20.75 10,525
2019-04-01 $23.09 $23.20 $23.07 $23.13 $20.99 7,302
2019-03-29 $22.99 $23.00 $22.87 $22.93 $20.81 11,823
2019-03-28 $22.46 $22.54 $22.28 $22.52 $20.44 32,936
2019-03-27 $22.08 $22.14 $21.90 $22.04 $20.00 8,589
2019-03-26 $21.93 $21.95 $21.85 $21.88 $19.86 13,620
2019-03-25 $21.79 $22.01 $21.79 $21.92 $19.89 10,280
2019-03-22 $21.69 $21.69 $21.45 $21.51 $19.52 14,443
2019-03-21 $21.90 $22.04 $21.89 $22.00 $19.96 15,932
2019-03-20 $22.04 $22.25 $21.95 $22.13 $20.08 12,254
2019-03-19 $22.00 $22.12 $21.97 $21.98 $19.95 14,349
2019-03-18 $21.54 $21.57 $21.50 $21.57 $19.57 10,626
2019-03-15 $21.51 $21.72 $21.51 $21.71 $19.70 18,957
2019-03-14 $21.06 $21.28 $21.04 $21.28 $19.31 6,791
2019-03-13 $20.97 $21.12 $20.97 $21.08 $19.13 8,958
2019-03-12 $20.68 $20.87 $20.64 $20.78 $18.86 22,621
2019-03-11 $20.46 $20.70 $20.46 $20.70 $18.78 13,288
2019-03-08 $20.40 $20.49 $20.31 $20.47 $18.58 19,842
2019-03-07 $20.66 $20.75 $20.55 $20.58 $18.68 12,348
2019-03-06 $21.47 $21.47 $21.29 $21.33 $19.36 7,835
2019-03-05 $21.57 $21.75 $21.57 $21.72 $19.71 9,974
2019-03-04 $21.97 $21.97 $21.77 $21.86 $19.84 14,219
2019-03-01 $21.87 $21.89 $21.79 $21.87 $19.85 9,781
2019-02-28 $21.83 $21.89 $21.76 $21.81 $19.79 9,379
2019-02-27 $21.78 $21.83 $21.67 $21.75 $19.74 10,151
2019-02-26 $21.77 $21.99 $21.77 $21.94 $19.91 11,014
2019-02-25 $22.04 $22.04 $21.92 $21.92 $19.89 8,676
2019-02-22 $22.19 $22.31 $22.19 $22.24 $20.18 13,706
2019-02-21 $22.02 $22.03 $21.92 $21.92 $19.89 6,599
2019-02-20 $21.70 $22.15 $21.69 $22.07 $20.03 72,022
2019-02-19 $21.40 $21.66 $21.40 $21.62 $19.62 26,567
2019-02-15 $21.33 $21.42 $21.21 $21.40 $19.42 17,777
2019-02-14 $21.34 $21.48 $21.27 $21.39 $19.41 15,939
2019-02-13 $21.35 $21.40 $21.30 $21.32 $19.35 17,093
2019-02-12 $20.87 $20.89 $20.78 $20.85 $18.92 26,873
2019-02-11 $20.89 $20.90 $20.71 $20.74 $18.82 101,167
2019-02-08 $20.59 $20.74 $20.55 $20.73 $18.81 13,253
2019-02-07 $20.67 $20.67 $20.38 $20.42 $18.53 9,263
2019-02-06 $21.21 $21.33 $21.21 $21.25 $19.28 17,700
2019-02-05 $21.51 $21.51 $21.34 $21.38 $19.40 17,138
2019-02-04 $22.78 $23.01 $22.71 $23.01 $20.88 16,482
2019-02-01 $22.89 $22.97 $22.87 $22.88 $20.76 11,700
2019-01-31 $22.60 $22.70 $22.53 $22.68 $20.58 27,874
2019-01-30 $22.48 $22.79 $22.44 $22.74 $20.64 12,424
2019-01-29 $22.22 $22.34 $22.22 $22.32 $20.25 15,803
2019-01-28 $21.91 $22.00 $21.87 $22.00 $19.96 27,135
2019-01-25 $22.22 $22.31 $22.00 $22.02 $19.98 13,008
2019-01-24 $21.63 $21.66 $21.52 $21.62 $19.62 28,635
2019-01-23 $21.92 $21.92 $21.53 $21.62 $19.62 22,435
2019-01-22 $21.62 $21.71 $21.52 $21.56 $19.57 32,011
2019-01-18 $22.22 $22.32 $22.12 $22.31 $20.25 20,983
2019-01-17 $21.54 $21.95 $21.50 $21.88 $19.86 23,624
2019-01-16 $21.55 $21.64 $21.55 $21.58 $19.58 27,803
2019-01-15 $21.69 $21.73 $21.46 $21.68 $19.67 43,226
2019-01-14 $21.80 $21.81 $21.62 $21.64 $19.64 72,389
2019-01-11 $22.18 $22.21 $22.09 $22.12 $20.07 18,045
2019-01-10 $21.99 $22.21 $21.98 $22.19 $20.14 20,239
2019-01-09 $22.12 $22.20 $22.08 $22.18 $20.13 19,305
2019-01-08 $22.50 $22.50 $21.90 $22.02 $19.98 38,933
2019-01-07 $21.62 $21.90 $21.54 $21.88 $19.86 36,405
2019-01-04 $20.93 $21.55 $20.93 $21.51 $19.52 31,540
2019-01-03 $20.57 $20.57 $20.38 $20.46 $18.57 21,888
2019-01-02 $20.86 $21.01 $20.81 $20.91 $18.98 26,053
2018-12-31 $21.13 $21.59 $21.13 $21.50 $19.51 51,585
2018-12-28 $21.27 $21.33 $21.01 $21.13 $19.18 42,012
2018-12-27 $20.73 $21.25 $20.73 $21.25 $19.28 68,694
2018-12-26 $20.32 $20.68 $19.97 $20.54 $18.64 35,535
2018-12-24 $20.54 $20.55 $20.15 $20.19 $18.32 35,025
2018-12-21 $20.96 $20.99 $20.42 $20.49 $18.59 40,689
2018-12-20 $21.16 $21.25 $20.89 $20.95 $19.01 39,991
2018-12-19 $21.53 $21.66 $21.07 $21.17 $19.21 35,861
2018-12-18 $21.75 $21.75 $21.47 $21.53 $19.54 54,676
2018-12-17 $21.23 $21.40 $21.03 $21.13 $19.17 48,959
2018-12-14 $21.38 $21.50 $21.30 $21.30 $19.33 39,015
2018-12-13 $21.78 $21.87 $21.65 $21.73 $19.72 29,810
2018-12-12 $21.61 $21.91 $21.61 $21.74 $19.73 19,786
2018-12-11 $21.60 $21.60 $21.20 $21.30 $19.33 97,676
2018-12-10 $21.25 $21.25 $20.91 $21.21 $19.25 86,641
2018-12-07 $21.30 $21.48 $20.83 $20.88 $18.95 47,525
2018-12-06 $20.99 $21.51 $20.93 $21.51 $19.52 80,875
2018-12-04 $22.20 $22.23 $21.47 $21.51 $19.52 75,751
2018-12-03 $22.12 $22.13 $21.90 $22.02 $19.98 30,880
2018-11-30 $21.37 $21.56 $21.37 $21.56 $19.57 22,388
2018-11-29 $21.12 $21.45 $21.12 $21.38 $19.40 20,761
2018-11-28 $21.04 $21.36 $20.86 $21.36 $19.38 30,607
2018-11-27 $21.26 $21.26 $20.84 $20.93 $18.99 56,218
2018-11-26 $21.40 $21.77 $21.39 $21.77 $19.76 34,249
2018-11-23 $21.05 $21.14 $21.01 $21.07 $19.12 8,507
2018-11-21 $21.57 $21.76 $21.50 $21.64 $19.64 21,557
2018-11-20 $21.44 $21.72 $21.26 $21.49 $19.50 32,784
2018-11-19 $22.21 $22.21 $21.82 $21.88 $19.86 33,025
2018-11-16 $22.16 $22.45 $22.12 $22.35 $20.28 18,939
2018-11-15 $22.19 $22.39 $21.95 $22.32 $20.25 19,872
2018-11-14 $22.25 $22.36 $22.03 $22.21 $20.16 26,767
2018-11-13 $23.31 $23.35 $23.03 $23.10 $20.96 27,727
2018-11-12 $23.84 $23.86 $23.71 $23.72 $21.53 16,000
2018-11-09 $24.16 $24.18 $23.98 $24.12 $21.89 9,612
2018-11-08 $24.64 $24.64 $24.36 $24.38 $22.12 10,390
2018-11-07 $24.51 $24.61 $24.44 $24.61 $22.33 12,732
2018-11-06 $24.73 $24.75 $24.56 $24.75 $22.46 39,392
2018-11-05 $24.99 $25.03 $24.86 $24.95 $22.64 13,824
2018-11-02 $25.75 $25.83 $25.35 $25.52 $23.16 13,045
2018-11-01 $25.05 $25.29 $25.05 $25.25 $22.91 13,102
2018-10-31 $25.47 $25.56 $25.36 $25.36 $23.01 14,799
2018-10-30 $24.20 $24.76 $24.20 $24.76 $22.47 15,275
2018-10-29 $25.24 $25.24 $24.48 $24.72 $22.43 26,585
2018-10-26 $24.60 $25.05 $24.42 $24.90 $22.60 20,301
2018-10-25 $24.69 $25.02 $24.67 $24.98 $22.67 30,003
2018-10-24 $23.99 $23.99 $23.36 $23.36 $21.20 12,140
2018-10-23 $23.79 $24.21 $23.79 $24.15 $21.92 35,372
2018-10-22 $25.12 $25.12 $24.79 $24.90 $22.60 15,243
2018-10-19 $24.78 $24.90 $24.78 $24.80 $22.51 16,184
2018-10-18 $25.56 $25.61 $25.21 $25.26 $22.92 38,598
2018-10-17 $25.90 $26.00 $25.60 $25.66 $23.29 32,298
2018-10-16 $25.41 $25.60 $25.41 $25.58 $23.21 20,582
2018-10-15 $24.45 $24.61 $24.45 $24.53 $22.26 12,254
2018-10-12 $24.67 $24.76 $24.41 $24.74 $22.45 22,102
2018-10-11 $25.16 $25.20 $24.78 $24.84 $22.54 16,948
2018-10-10 $25.70 $25.70 $25.14 $25.16 $22.83 13,279
2018-10-09 $26.02 $26.31 $26.02 $26.31 $23.88 10,196
2018-10-08 $26.21 $26.28 $25.94 $26.14 $23.72 22,286
2018-10-05 $27.23 $27.23 $26.87 $27.04 $24.54 10,898
2018-10-04 $27.35 $27.35 $26.98 $27.07 $24.57 5,553
2018-10-03 $27.25 $27.41 $27.25 $27.27 $24.75 8,441
2018-10-02 $26.52 $26.86 $26.52 $26.73 $24.26 10,048
2018-10-01 $27.01 $27.05 $26.96 $26.96 $24.47 5,715
2018-09-28 $27.21 $27.21 $26.96 $27.03 $24.53 12,633
2018-09-27 $27.71 $27.78 $27.59 $27.61 $25.06 16,643
2018-09-26 $27.55 $27.80 $27.55 $27.65 $25.09 8,356
2018-09-25 $27.58 $27.65 $27.55 $27.60 $25.05 9,926
2018-09-24 $27.75 $27.79 $27.65 $27.68 $25.12 5,335
2018-09-21 $28.00 $28.21 $28.00 $28.14 $25.54 41,576
2018-09-20 $27.28 $27.58 $27.27 $27.58 $25.03 9,357
2018-09-19 $26.50 $26.64 $26.50 $26.61 $24.15 15,246
2018-09-18 $25.98 $26.28 $25.98 $26.26 $23.83 8,439
2018-09-17 $26.42 $26.50 $26.37 $26.40 $23.96 12,096
2018-09-14 $26.22 $26.31 $26.13 $26.19 $23.77 10,996
2018-09-13 $26.11 $26.21 $26.03 $26.17 $23.75 11,249
2018-09-12 $25.96 $26.15 $25.95 $26.02 $23.61 8,181
2018-09-11 $25.64 $25.95 $25.64 $25.91 $23.51 14,079
2018-09-10 $25.98 $25.99 $25.69 $25.71 $23.33 12,892
2018-09-07 $25.73 $25.84 $25.63 $25.80 $23.41 14,874
2018-09-06 $26.41 $26.41 $26.12 $26.21 $23.79 51,883
2018-09-05 $26.86 $26.86 $26.50 $26.56 $24.10 19,381
2018-09-04 $26.23 $26.52 $26.23 $26.51 $24.06 12,867
2018-08-31 $26.83 $26.89 $26.60 $26.78 $24.30 26,362
2018-08-30 $27.07 $27.11 $26.94 $27.01 $24.51 13,049
2018-08-29 $26.69 $26.94 $26.69 $26.90 $24.41 6,779
2018-08-28 $26.67 $26.79 $26.56 $26.56 $24.10 7,163
2018-08-27 $26.18 $26.39 $26.14 $26.39 $23.95 21,513
2018-08-24 $26.09 $26.18 $26.09 $26.14 $23.72 19,395
2018-08-23 $26.25 $26.25 $26.15 $26.20 $23.78 10,414
2018-08-22 $26.32 $26.46 $26.32 $26.38 $23.94 10,929
2018-08-21 $26.15 $26.26 $26.08 $26.18 $23.76 9,938
2018-08-20 $26.12 $26.18 $26.07 $26.11 $23.69 15,422
2018-08-17 $25.93 $26.10 $25.89 $26.08 $23.67 12,962
2018-08-16 $25.73 $25.82 $25.68 $25.68 $23.30 7,845
2018-08-15 $25.67 $25.67 $25.30 $25.46 $23.10 11,790
2018-08-14 $26.59 $26.59 $26.45 $26.52 $24.06 7,229
2018-08-13 $26.60 $26.64 $26.43 $26.45 $24.00 11,435
2018-08-10 $26.55 $26.69 $26.50 $26.63 $24.17 7,187
2018-08-09 $27.14 $27.26 $27.14 $27.14 $24.63 9,296
2018-08-08 $27.29 $27.29 $27.20 $27.24 $24.72 14,541
2018-08-07 $27.25 $27.28 $27.21 $27.21 $24.69 11,115
2018-08-06 $27.07 $27.07 $26.97 $26.99 $24.49 12,757
2018-08-03 $27.29 $27.37 $27.28 $27.37 $24.84 6,423
2018-08-02 $27.19 $27.41 $27.19 $27.38 $24.85 7,618
2018-08-01 $27.66 $27.66 $27.60 $27.63 $25.07 10,098
2018-07-31 $27.61 $27.61 $27.34 $27.38 $24.85 12,858
2018-07-30 $27.74 $27.78 $27.70 $27.72 $25.16 6,666
2018-07-27 $27.48 $27.54 $27.28 $27.34 $24.81 16,726
2018-07-26 $27.55 $27.68 $27.49 $27.56 $25.01 11,204
2018-07-25 $27.23 $27.59 $27.13 $27.59 $25.04 19,178
2018-07-24 $27.28 $27.32 $27.00 $27.03 $24.53 13,938
2018-07-23 $26.95 $27.00 $26.88 $26.99 $24.49 10,948
2018-07-20 $26.68 $26.96 $26.68 $26.93 $24.44 15,878
2018-07-19 $26.77 $26.85 $26.65 $26.78 $24.30 21,249
2018-07-18 $27.13 $27.14 $27.00 $27.03 $24.53 10,966
2018-07-17 $26.85 $27.20 $26.84 $27.13 $24.62 26,789
2018-07-16 $26.14 $26.14 $25.80 $25.99 $23.59 23,972
2018-07-13 $23.73 $23.89 $23.73 $23.89 $21.68 8,623
2018-07-12 $23.54 $23.69 $23.53 $23.63 $21.44 20,247
2018-07-11 $23.60 $23.63 $23.33 $23.35 $21.19 9,076
2018-07-10 $23.88 $23.95 $23.79 $23.94 $21.73 13,159
2018-07-09 $23.67 $23.79 $23.62 $23.77 $21.57 17,148
2018-07-06 $23.19 $23.49 $23.17 $23.41 $21.24 18,345
2018-07-05 $23.53 $23.65 $23.50 $23.63 $21.44 10,384
2018-07-03 $23.92 $24.00 $23.77 $23.77 $21.57 8,208
2018-07-02 $23.02 $23.29 $23.02 $23.28 $21.13 20,972
2018-06-29 $23.57 $23.67 $23.52 $23.58 $21.40 14,408
2018-06-28 $23.07 $23.29 $22.93 $23.22 $21.07 20,378
2018-06-27 $23.99 $24.05 $23.47 $23.47 $21.30 27,597
2018-06-26 $23.54 $23.57 $23.45 $23.48 $21.31 15,269
2018-06-25 $23.85 $23.86 $23.64 $23.78 $21.58 17,371
2018-06-22 $24.25 $24.55 $24.25 $24.48 $22.22 17,745
2018-06-21 $24.27 $24.27 $24.04 $24.17 $21.93 14,794
2018-06-20 $24.46 $24.56 $24.44 $24.51 $22.24 12,802
2018-06-19 $24.27 $24.40 $24.14 $24.35 $22.10 15,983
2018-06-18 $24.75 $24.94 $24.75 $24.92 $22.61 22,943
2018-06-15 $25.38 $25.44 $25.31 $25.37 $23.02 18,098
2018-06-14 $25.60 $25.76 $25.60 $25.68 $23.30 7,123
2018-06-13 $25.72 $25.90 $25.68 $25.80 $23.41 18,018
2018-06-12 $25.71 $25.72 $25.49 $25.53 $23.17 28,043
2018-06-11 $25.63 $25.83 $25.57 $25.57 $23.20 822,823
2018-06-08 $25.60 $25.80 $25.55 $25.72 $23.34 10,260
2018-06-07 $25.88 $25.88 $25.41 $25.52 $23.16 15,231
2018-06-06 $25.70 $25.78 $25.46 $25.75 $23.37 11,940
2018-06-05 $25.48 $25.65 $25.37 $25.52 $23.16 13,041
2018-06-04 $25.52 $25.57 $25.44 $25.54 $23.18 10,903
2018-06-01 $25.35 $25.52 $25.34 $25.50 $23.14 9,798
2018-05-31 $25.14 $25.14 $24.58 $24.95 $22.64 10,821
2018-05-30 $24.86 $25.25 $24.85 $25.21 $22.88 11,065
2018-05-29 $25.95 $25.95 $24.54 $24.73 $22.44 9,147
2018-05-25 $25.43 $25.56 $25.37 $25.51 $23.15 4,767
2018-05-24 $25.73 $25.81 $25.51 $25.80 $23.41 17,673
2018-05-23 $25.63 $25.78 $25.56 $25.78 $23.39 7,757
2018-05-22 $26.70 $26.70 $26.46 $26.51 $24.06 24,995
2018-05-21 $26.71 $26.86 $26.67 $26.82 $24.34 7,441
2018-05-18 $26.40 $26.60 $26.40 $26.57 $24.11 9,490
2018-05-17 $26.26 $26.38 $26.23 $26.32 $23.88 9,810
2018-05-16 $26.37 $26.39 $26.30 $26.30 $23.87 7,497
2018-05-15 $26.03 $26.30 $26.03 $26.23 $23.80 5,794
2018-05-14 $26.33 $26.51 $26.33 $26.39 $23.95 14,461
2018-05-11 $26.41 $26.44 $26.30 $26.36 $23.92 8,373
2018-05-10 $26.53 $26.67 $26.47 $26.67 $24.20 14,205
2018-05-09 $26.39 $26.49 $26.29 $26.36 $23.92 7,190
2018-05-08 $25.75 $26.01 $25.75 $26.01 $23.60 13,531
2018-05-07 $25.58 $25.71 $25.54 $25.59 $23.22 12,196
2018-05-04 $25.17 $25.50 $25.17 $25.46 $23.10 9,961
2018-05-03 $25.01 $25.34 $25.01 $25.29 $22.95 18,726
2018-05-02 $25.01 $25.04 $24.84 $24.85 $22.55 13,883
2018-05-01 $24.41 $24.64 $24.40 $24.57 $22.30 17,726
2018-04-30 $24.98 $24.98 $24.67 $24.81 $22.51 20,613
2018-04-27 $25.09 $25.17 $25.00 $25.16 $22.83 13,955
2018-04-26 $25.03 $25.09 $24.98 $25.05 $22.73 9,584
2018-04-25 $24.97 $25.19 $24.97 $25.16 $22.83 12,390
2018-04-24 $25.60 $25.67 $25.36 $25.45 $23.10 17,007
2018-04-23 $25.97 $26.26 $25.83 $25.99 $23.12 15,635
2018-04-20 $24.52 $24.77 $24.52 $24.67 $21.94 8,998
2018-04-19 $24.81 $24.81 $24.60 $24.69 $21.96 16,046
2018-04-18 $24.35 $24.56 $24.28 $24.52 $21.81 17,850
2018-04-17 $24.38 $24.56 $24.38 $24.54 $21.83 16,141
2018-04-16 $24.13 $24.13 $23.87 $23.98 $21.33 15,312
2018-04-13 $23.90 $23.95 $23.74 $23.83 $21.20 13,549
2018-04-12 $23.49 $23.54 $23.41 $23.47 $20.88 6,897
2018-04-11 $23.55 $23.60 $23.37 $23.41 $20.82 13,104
2018-04-10 $23.79 $23.81 $23.70 $23.75 $21.12 13,194
2018-04-09 $23.39 $23.61 $23.36 $23.36 $20.78 11,796
2018-04-06 $23.49 $23.56 $23.26 $23.32 $20.74 11,021
2018-04-05 $23.45 $23.56 $23.42 $23.48 $20.88 25,758
2018-04-04 $22.88 $23.17 $22.85 $23.17 $20.61 20,078
2018-04-03 $23.27 $23.29 $23.03 $23.23 $20.66 22,162
2018-04-02 $23.71 $23.71 $22.99 $23.34 $20.76 26,533
2018-03-29 $23.82 $23.92 $23.59 $23.91 $21.27 31,012
2018-03-28 $23.07 $23.33 $23.07 $23.19 $20.63 12,143
2018-03-27 $23.50 $23.74 $23.17 $23.25 $20.68 23,592
2018-03-26 $23.42 $23.62 $23.26 $23.59 $20.98 10,066
2018-03-23 $23.54 $23.54 $23.09 $23.15 $20.59 41,814
2018-03-22 $23.54 $23.55 $23.19 $23.19 $20.63 13,853
2018-03-21 $23.80 $24.00 $23.77 $23.84 $21.20 14,267
2018-03-20 $23.86 $23.92 $23.80 $23.86 $21.22 22,355
2018-03-19 $23.89 $23.89 $23.63 $23.76 $21.13 19,389
2018-03-16 $23.95 $23.98 $23.78 $23.82 $21.19 17,688
2018-03-15 $24.05 $24.15 $24.00 $24.13 $21.46 28,647
2018-03-14 $24.11 $24.11 $23.73 $23.85 $21.21 12,580
2018-03-13 $24.07 $24.12 $23.55 $23.59 $20.98 36,335
2018-03-12 $23.94 $24.05 $23.83 $23.89 $21.25 24,932
2018-03-09 $23.81 $23.99 $23.81 $23.98 $21.33 13,445
2018-03-08 $23.47 $23.58 $23.42 $23.50 $20.90 13,045
2018-03-07 $23.02 $23.34 $23.02 $23.32 $20.74 228,197
2018-03-06 $23.27 $23.32 $23.15 $23.22 $20.65 57,462
2018-03-05 $22.92 $23.12 $22.77 $23.12 $20.56 15,582
2018-03-02 $23.02 $23.09 $22.76 $23.09 $20.54 24,041
2018-03-01 $23.64 $23.85 $23.35 $23.55 $20.95 26,967
2018-02-28 $24.31 $24.33 $23.99 $23.99 $21.34 25,201
2018-02-27 $24.59 $24.60 $24.35 $24.35 $21.66 13,261
2018-02-26 $24.78 $24.87 $24.65 $24.86 $22.11 18,282
2018-02-23 $24.46 $24.67 $24.43 $24.62 $21.90 16,423
2018-02-22 $24.58 $24.60 $24.50 $24.54 $21.83 17,065
2018-02-21 $24.50 $24.89 $24.47 $24.47 $21.76 18,516
2018-02-20 $24.72 $24.88 $24.72 $24.76 $22.02 27,485
2018-02-16 $24.83 $24.99 $24.71 $24.84 $22.09 13,052
2018-02-15 $24.78 $25.00 $24.63 $24.97 $22.21 12,207
2018-02-14 $24.16 $24.68 $24.16 $24.68 $21.95 21,106
2018-02-13 $24.27 $24.30 $24.11 $24.26 $21.58 19,632
2018-02-12 $24.19 $24.58 $24.10 $24.42 $21.72 29,306
2018-02-09 $24.12 $24.33 $23.33 $24.21 $21.53 29,277
2018-02-08 $24.62 $24.62 $24.00 $24.23 $21.55 24,939
2018-02-07 $24.90 $25.11 $24.73 $24.78 $22.04 38,981
2018-02-06 $24.36 $25.18 $24.27 $25.18 $22.40 31,624
2018-02-05 $25.27 $25.35 $23.99 $24.07 $21.41 24,658
2018-02-02 $26.51 $26.51 $25.85 $25.89 $23.03 22,673
2018-02-01 $26.76 $27.12 $26.76 $27.03 $24.04 17,385
2018-01-31 $26.30 $26.32 $26.14 $26.22 $23.32 19,151
2018-01-30 $25.83 $26.09 $25.77 $26.06 $23.18 22,445
2018-01-29 $25.79 $25.82 $25.38 $25.46 $22.65 20,519
2018-01-26 $26.18 $26.28 $26.12 $26.20 $23.30 24,059
2018-01-25 $26.17 $26.18 $25.90 $25.99 $23.12 24,843
2018-01-24 $26.22 $26.22 $25.99 $26.11 $23.22 19,777
2018-01-23 $26.09 $26.16 $26.03 $26.16 $23.27 31,379
2018-01-22 $26.09 $26.21 $26.02 $26.21 $23.31 31,065
2018-01-19 $25.93 $26.10 $25.92 $26.06 $23.18 20,472
2018-01-18 $25.71 $25.91 $25.61 $25.85 $22.99 27,979
2018-01-17 $25.74 $25.98 $25.73 $25.98 $23.11 19,318
2018-01-16 $25.79 $25.90 $25.64 $25.70 $22.86 33,152
2018-01-12 $25.27 $25.61 $25.27 $25.60 $22.77 35,465
2018-01-11 $24.95 $25.13 $24.95 $25.12 $22.34 18,012
2018-01-10 $24.77 $24.88 $24.75 $24.83 $22.08 18,291
2018-01-09 $24.62 $24.73 $24.55 $24.72 $21.99 20,602
2018-01-08 $24.41 $24.53 $24.40 $24.52 $21.81 18,901
2018-01-05 $24.44 $24.62 $24.44 $24.62 $21.90 29,549
2018-01-04 $24.47 $24.47 $24.36 $24.38 $21.68 14,805
2018-01-03 $23.76 $23.88 $23.75 $23.83 $21.20 16,527
2018-01-02 $23.53 $23.61 $23.52 $23.59 $20.98 10,598
2017-12-29 $23.70 $23.70 $23.58 $23.59 $20.98 20,626
2017-12-28 $23.76 $23.78 $23.62 $23.69 $21.07 45,173
2017-12-27 $23.59 $23.77 $23.59 $23.76 $21.13 19,081
2017-12-26 $23.68 $23.69 $23.63 $23.67 $21.05 13,675
2017-12-22 $23.62 $23.72 $23.51 $23.71 $21.09 26,680
2017-12-21 $23.39 $23.64 $23.39 $23.56 $20.96 17,676
2017-12-20 $23.56 $23.62 $23.35 $23.41 $20.82 26,515
2017-12-19 $23.35 $23.37 $23.21 $23.33 $20.75 23,128
2017-12-18 $23.11 $23.25 $23.11 $23.20 $20.63 14,724
2017-12-15 $22.64 $22.68 $22.52 $22.61 $20.11 19,420
2017-12-14 $22.90 $22.97 $22.66 $22.73 $20.22 22,001
2017-12-13 $22.71 $22.80 $22.70 $22.73 $20.22 25,407
2017-12-12 $22.97 $23.08 $22.90 $23.07 $20.52 25,870
2017-12-11 $22.93 $22.93 $22.77 $22.79 $20.27 11,462
2017-12-08 $22.81 $22.82 $22.73 $22.79 $20.27 13,139
2017-12-07 $22.99 $23.01 $22.78 $22.83 $20.31 31,158
2017-12-06 $23.05 $23.22 $23.04 $23.13 $20.57 29,083
2017-12-05 $23.21 $23.49 $23.21 $23.44 $20.85 13,147
2017-12-04 $23.78 $23.87 $23.60 $23.61 $21.00 14,473
2017-12-01 $23.71 $23.74 $23.32 $23.59 $20.98 18,444
2017-11-30 $23.71 $23.83 $23.55 $23.58 $20.97 28,901
2017-11-29 $24.17 $24.17 $23.71 $23.76 $21.13 18,150
2017-11-28 $24.42 $24.52 $24.29 $24.47 $21.76 10,974
2017-11-27 $24.73 $24.73 $24.51 $24.59 $21.87 11,063
2017-11-24 $24.46 $24.61 $24.45 $24.55 $21.84 13,810
2017-11-22 $25.08 $25.08 $24.93 $25.06 $22.29 13,811
2017-11-21 $24.97 $25.11 $24.96 $25.04 $22.27 27,215
2017-11-20 $24.85 $24.85 $24.80 $24.81 $22.07 18,956
2017-11-17 $24.45 $24.68 $24.44 $24.64 $21.92 18,427
2017-11-16 $24.37 $24.52 $24.31 $24.52 $21.81 16,040
2017-11-15 $24.04 $24.15 $23.90 $24.08 $21.42 11,033
2017-11-14 $24.26 $24.43 $24.20 $24.41 $21.71 12,741
2017-11-13 $24.35 $24.44 $24.29 $24.44 $21.74 9,505
2017-11-10 $24.47 $24.49 $24.39 $24.47 $21.76 10,610
2017-11-09 $24.34 $24.47 $24.19 $24.38 $21.68 26,380
2017-11-08 $24.80 $24.98 $24.70 $24.95 $22.19 11,170
2017-11-07 $25.39 $25.42 $25.30 $25.41 $22.60 12,521
2017-11-06 $25.25 $25.48 $25.25 $25.48 $22.66 16,642
2017-11-03 $25.44 $25.49 $25.39 $25.49 $22.67 9,974
2017-11-02 $25.08 $25.20 $25.06 $25.20 $22.41 32,241
2017-11-01 $25.23 $25.23 $25.13 $25.15 $22.37 11,357
2017-10-31 $25.25 $25.42 $25.21 $25.30 $22.50 17,528
2017-10-30 $25.30 $25.38 $25.03 $25.23 $22.44 14,537
2017-10-27 $25.39 $25.55 $25.34 $25.45 $22.64 7,589
2017-10-26 $24.85 $25.00 $24.73 $24.89 $22.14 13,665
2017-10-25 $24.90 $24.93 $24.69 $24.86 $22.11 22,516
2017-10-24 $25.11 $25.15 $24.94 $24.96 $22.20 20,300
2017-10-23 $25.17 $25.30 $25.17 $25.21 $22.42 6,775
2017-10-20 $25.13 $25.13 $25.03 $25.08 $22.31 11,156
2017-10-19 $25.01 $25.12 $25.01 $25.11 $22.33 13,628
2017-10-18 $25.00 $25.05 $24.95 $25.03 $22.26 14,502
2017-10-17 $24.80 $24.93 $24.80 $24.91 $22.16 9,117
2017-10-16 $25.06 $25.09 $24.98 $25.08 $22.31 12,419
2017-10-13 $24.94 $25.01 $24.94 $24.96 $22.20 6,488
2017-10-12 $24.98 $24.98 $24.76 $24.78 $22.04 10,380
2017-10-11 $24.95 $25.00 $24.92 $24.99 $22.23 10,500
2017-10-10 $24.64 $24.71 $24.57 $24.68 $21.95 9,796
2017-10-09 $24.70 $24.77 $24.68 $24.68 $21.95 12,368
2017-10-06 $24.71 $24.79 $24.61 $24.79 $22.05 13,547
2017-10-05 $24.93 $24.93 $24.73 $24.75 $22.01 14,679
2017-10-04 $24.84 $24.93 $24.73 $24.91 $22.16 67,000
2017-10-03 $24.83 $25.00 $24.83 $24.96 $22.20 18,788
2017-10-02 $24.34 $24.49 $24.31 $24.45 $21.75 87,840
2017-09-29 $24.16 $24.41 $24.13 $24.41 $21.71 34,943
2017-09-28 $24.30 $24.46 $24.30 $24.43 $21.73 18,716
2017-09-27 $24.03 $24.17 $24.03 $24.13 $21.46 27,755
2017-09-26 $24.09 $24.09 $23.98 $24.04 $21.38 24,071
2017-09-25 $24.43 $24.43 $24.09 $24.11 $21.44 46,262
2017-09-22 $24.57 $24.69 $24.57 $24.62 $21.90 9,550
2017-09-21 $24.36 $24.55 $24.36 $24.49 $21.78 8,631
2017-09-20 $24.14 $24.25 $24.01 $24.13 $21.46 29,797
2017-09-19 $24.15 $24.20 $24.10 $24.19 $21.52 17,641
2017-09-18 $24.07 $24.10 $24.03 $24.09 $21.43 13,512
2017-09-15 $23.75 $23.84 $23.71 $23.79 $21.16 17,134
2017-09-14 $23.58 $23.76 $23.58 $23.73 $21.11 115,119
2017-09-13 $23.73 $23.77 $23.52 $23.53 $20.93 138,769
2017-09-12 $23.74 $23.85 $23.73 $23.81 $21.18 8,471
2017-09-11 $23.58 $23.84 $23.51 $23.61 $21.00 98,541
2017-09-08 $23.41 $23.51 $23.34 $23.44 $20.85 48,695
2017-09-07 $23.23 $23.45 $23.23 $23.42 $20.83 9,255
2017-09-06 $22.71 $22.79 $22.71 $22.75 $20.23 21,513
2017-09-05 $22.70 $22.79 $22.60 $22.72 $20.21 9,086
2017-09-01 $22.88 $22.90 $22.77 $22.89 $20.36 18,796
2017-08-31 $22.50 $22.65 $22.50 $22.64 $20.14 10,820
2017-08-30 $22.41 $22.47 $22.32 $22.45 $19.97 11,838
2017-08-29 $22.56 $22.56 $22.47 $22.52 $20.03 32,494
2017-08-28 $22.67 $22.73 $22.67 $22.71 $20.20 14,067
2017-08-25 $22.72 $22.96 $22.72 $22.93 $20.39 13,360
2017-08-24 $22.66 $22.69 $22.57 $22.59 $20.09 28,589
2017-08-23 $22.71 $22.79 $22.68 $22.77 $20.25 15,458
2017-08-22 $22.54 $22.82 $22.54 $22.82 $20.30 19,630
2017-08-21 $22.45 $22.54 $22.44 $22.49 $20.00 16,853
2017-08-18 $22.39 $22.52 $22.39 $22.49 $20.00 30,365
2017-08-17 $22.56 $22.61 $22.41 $22.41 $19.93 20,274
2017-08-16 $23.02 $23.02 $22.76 $22.87 $20.34 17,427
2017-08-15 $22.72 $22.78 $22.66 $22.78 $20.26 23,312
2017-08-14 $22.85 $22.90 $22.79 $22.88 $20.35 11,888
2017-08-11 $22.51 $22.63 $22.49 $22.59 $20.09 18,699
2017-08-10 $23.13 $23.14 $22.90 $22.91 $20.38 20,060
2017-08-09 $22.80 $23.11 $22.80 $23.11 $20.55 17,852
2017-08-08 $23.17 $23.18 $23.03 $23.05 $20.50 19,810
2017-08-07 $23.03 $23.19 $23.02 $23.11 $20.55 19,441
2017-08-04 $23.15 $23.16 $23.00 $23.03 $20.48 12,458
2017-08-03 $22.89 $23.04 $22.87 $22.92 $20.39 19,994
2017-08-02 $22.83 $22.93 $22.80 $22.85 $20.32 12,259
2017-08-01 $22.93 $22.93 $22.77 $22.83 $20.31 17,155
2017-07-31 $22.27 $22.35 $22.26 $22.35 $19.88 10,722
2017-07-28 $22.26 $22.35 $22.25 $22.35 $19.88 10,508
2017-07-27 $22.30 $22.34 $22.26 $22.30 $19.83 16,629
2017-07-26 $22.47 $22.65 $22.47 $22.64 $20.14 15,178
2017-07-25 $22.55 $22.60 $22.46 $22.46 $19.98 12,781
2017-07-24 $22.38 $22.47 $22.36 $22.47 $19.99 10,722
2017-07-21 $22.76 $22.77 $22.61 $22.76 $20.24 15,153
2017-07-20 $22.97 $23.06 $22.85 $23.04 $20.49 12,249
2017-07-19 $22.99 $22.99 $22.86 $22.96 $20.42 15,991
2017-07-18 $22.94 $22.94 $22.78 $22.81 $20.29 25,235
2017-07-17 $22.91 $23.11 $22.84 $23.01 $20.47 22,302
2017-07-14 $21.87 $22.14 $21.87 $22.07 $19.63 15,777
2017-07-13 $21.85 $21.85 $21.70 $21.76 $19.35 11,707
2017-07-12 $21.82 $21.91 $21.78 $21.88 $19.46 18,821
2017-07-11 $21.21 $21.39 $21.21 $21.39 $19.03 12,921
2017-07-10 $21.10 $21.23 $21.10 $21.23 $18.88 9,990
2017-07-07 $20.62 $20.68 $20.54 $20.68 $18.39 24,120
2017-07-06 $20.44 $20.60 $20.40 $20.53 $18.26 33,081
2017-07-05 $20.47 $20.56 $20.32 $20.45 $18.19 13,029
2017-07-03 $20.44 $20.45 $20.41 $20.41 $18.15 8,332
2017-06-30 $20.42 $20.50 $20.30 $20.50 $18.23 28,964
2017-06-29 $20.44 $20.44 $20.31 $20.43 $18.17 17,536
2017-06-28 $20.67 $20.82 $20.66 $20.82 $18.52 14,222
2017-06-27 $20.76 $20.85 $20.71 $20.75 $18.46 15,700
2017-06-26 $20.96 $20.98 $20.82 $20.88 $18.57 9,400
2017-06-23 $20.74 $20.82 $20.74 $20.75 $18.46 16,000
2017-06-22 $20.79 $20.87 $20.69 $20.69 $18.40 25,600
2017-06-21 $19.95 $20.01 $19.93 $20.00 $17.79 16,070
2017-06-20 $20.16 $20.16 $19.95 $20.00 $17.79 14,700
2017-06-19 $20.51 $20.53 $20.44 $20.44 $18.18 28,704
2017-06-16 $20.10 $20.20 $20.05 $20.12 $17.90 29,225
2017-06-15 $19.45 $19.57 $19.45 $19.56 $17.40 23,381
2017-06-14 $19.98 $19.98 $19.78 $19.86 $17.66 18,140
2017-06-13 $19.94 $19.98 $19.88 $19.91 $17.71 10,428
2017-06-12 $19.60 $19.69 $19.60 $19.65 $17.48 21,427
2017-06-09 $19.91 $19.99 $19.82 $19.94 $17.74 8,404
2017-06-08 $19.71 $19.81 $19.68 $19.81 $17.62 18,457
2017-06-07 $19.87 $20.06 $19.84 $19.96 $17.75 21,414
2017-06-06 $19.81 $19.88 $19.79 $19.88 $17.68 22,726
2017-06-05 $19.92 $19.98 $19.82 $19.97 $17.76 22,682
2017-06-02 $20.25 $20.28 $20.20 $20.28 $18.04 12,163
2017-06-01 $19.99 $20.07 $19.80 $20.00 $17.79 12,966
2017-05-31 $20.18 $20.22 $19.96 $20.11 $17.89 19,102
2017-05-30 $20.05 $20.13 $19.85 $20.07 $17.85 20,669
2017-05-26 $20.02 $20.17 $19.99 $20.11 $17.89 25,637
2017-05-25 $20.19 $20.19 $19.99 $20.06 $17.84 12,819
2017-05-24 $20.05 $20.08 $19.84 $20.07 $17.85 14,694
2017-05-23 $19.88 $19.99 $19.81 $19.91 $17.71 18,934
2017-05-22 $19.82 $19.91 $19.77 $19.86 $17.66 13,268
2017-05-19 $19.78 $19.90 $19.77 $19.85 $17.66 14,089
2017-05-18 $19.37 $19.53 $19.34 $19.43 $17.28 9,782
2017-05-17 $19.88 $19.88 $19.68 $19.77 $17.58 18,189
2017-05-16 $20.27 $20.34 $20.16 $20.30 $18.06 17,567
2017-05-15 $19.99 $20.11 $19.99 $20.09 $17.87 7,584
2017-05-12 $19.82 $19.95 $19.82 $19.92 $17.72 16,041
2017-05-11 $20.19 $20.24 $20.11 $20.24 $18.00 11,211
2017-05-10 $20.17 $20.17 $20.06 $20.17 $17.94 27,261
2017-05-09 $20.18 $20.27 $20.09 $20.13 $17.49 17,288
2017-05-08 $20.31 $20.32 $20.20 $20.31 $17.64 15,161
2017-05-05 $20.44 $20.58 $20.44 $20.53 $17.84 16,850
2017-05-04 $20.44 $20.51 $20.44 $20.51 $17.82 20,861
2017-05-03 $20.51 $20.58 $20.48 $20.53 $17.84 13,233
2017-05-02 $20.67 $20.78 $20.67 $20.77 $18.04 13,693
2017-05-01 $20.52 $20.60 $20.48 $20.58 $17.88 14,264
2017-04-28 $20.36 $20.54 $20.36 $20.47 $17.78 14,395
2017-04-27 $19.88 $19.94 $19.84 $19.91 $17.30 14,994
2017-04-26 $19.72 $19.92 $19.60 $19.89 $17.28 23,613
2017-04-25 $20.50 $20.77 $20.50 $20.77 $17.62 15,279
2017-04-24 $19.99 $20.15 $19.99 $20.15 $17.09 13,165
2017-04-21 $19.41 $19.46 $19.38 $19.44 $16.49 17,384
2017-04-20 $19.49 $19.54 $19.45 $19.46 $16.51 15,917
2017-04-19 $19.29 $19.29 $19.18 $19.19 $16.28 10,949
2017-04-18 $19.27 $19.34 $19.20 $19.32 $16.39 23,722
2017-04-17 $19.22 $19.41 $19.22 $19.40 $16.46 15,418
2017-04-13 $19.37 $19.37 $19.12 $19.16 $16.25 8,386
2017-04-12 $19.44 $19.47 $19.33 $19.47 $16.52 9,618
2017-04-11 $19.44 $19.44 $19.32 $19.41 $16.47 11,545
2017-04-10 $19.25 $19.32 $19.25 $19.30 $16.37 11,380
2017-04-07 $19.12 $19.32 $19.10 $19.24 $16.32 9,735
2017-04-06 $19.12 $19.13 $18.96 $19.01 $16.13 17,746
2017-04-05 $19.29 $19.38 $19.05 $19.05 $16.16 21,755
2017-04-04 $18.53 $18.62 $18.53 $18.61 $15.79 15,294
2017-04-03 $18.81 $18.81 $18.59 $18.68 $15.85 23,300
2017-03-31 $18.77 $18.94 $18.77 $18.86 $16.00 16,800
2017-03-30 $18.71 $18.85 $18.71 $18.77 $15.92 11,700
2017-03-29 $18.77 $18.82 $18.74 $18.80 $15.95 20,500
2017-03-28 $18.67 $18.91 $18.67 $18.82 $15.96 19,700
2017-03-27 $18.43 $18.68 $18.43 $18.63 $15.80 14,300
2017-03-24 $18.82 $18.87 $18.79 $18.85 $15.99 7,900
2017-03-23 $18.70 $18.81 $18.70 $18.72 $15.88 10,400
2017-03-22 $18.41 $18.58 $18.41 $18.55 $15.74 13,900
2017-03-21 $18.91 $18.94 $18.58 $18.58 $15.76 12,100
2017-03-20 $18.70 $18.75 $18.63 $18.70 $15.86 35,700
2017-03-17 $18.64 $18.69 $18.59 $18.68 $15.85 11,300
2017-03-16 $18.55 $18.66 $18.53 $18.66 $15.83 15,100
2017-03-15 $18.10 $18.50 $18.10 $18.50 $15.69 14,200
2017-03-14 $17.95 $18.13 $17.93 $18.06 $15.32 14,400
2017-03-13 $18.24 $18.27 $18.16 $18.25 $15.48 12,100
2017-03-10 $18.08 $18.12 $17.99 $18.09 $15.35 16,700
2017-03-09 $18.17 $18.17 $18.06 $18.07 $15.33 9,900
2017-03-08 $18.26 $18.26 $18.12 $18.18 $15.42 22,000
2017-03-07 $18.27 $18.40 $18.27 $18.34 $15.56 14,200
2017-03-06 $18.04 $18.10 $18.02 $18.09 $15.35 19,600
2017-03-03 $18.08 $18.22 $18.02 $18.22 $15.46 14,400
2017-03-02 $18.25 $18.25 $18.12 $18.19 $15.43 28,600
2017-03-01 $18.28 $18.41 $18.27 $18.38 $15.59 24,200
2017-02-28 $18.07 $18.13 $18.03 $18.03 $15.29 15,300
2017-02-27 $17.91 $18.02 $17.88 $17.93 $15.21 17,900
2017-02-24 $17.95 $18.09 $17.91 $18.00 $15.27 26,300
2017-02-23 $18.26 $18.27 $18.17 $18.20 $15.44 18,200
2017-02-22 $18.15 $18.27 $18.13 $18.27 $15.50 17,600
2017-02-21 $18.34 $18.40 $18.31 $18.40 $15.61 17,200
2017-02-17 $18.27 $18.38 $18.23 $18.37 $15.58 17,500
2017-02-16 $18.59 $18.65 $18.56 $18.61 $15.79 14,200
2017-02-15 $18.26 $18.49 $18.26 $18.49 $15.68 10,800
2017-02-14 $18.49 $18.50 $18.39 $18.48 $15.68 15,300
2017-02-13 $18.57 $18.59 $18.51 $18.57 $15.75 14,700
2017-02-10 $18.43 $18.59 $18.37 $18.56 $15.74 11,600
2017-02-09 $18.52 $18.53 $18.47 $18.48 $15.68 9,000
2017-02-08 $18.68 $18.68 $18.52 $18.62 $15.80 16,300
2017-02-07 $18.77 $18.92 $18.77 $18.91 $16.04 14,900
2017-02-06 $18.78 $18.80 $18.67 $18.72 $15.88 18,400
2017-02-03 $19.02 $19.11 $19.00 $19.09 $16.19 14,900
2017-02-02 $19.22 $19.23 $19.08 $19.14 $16.24 25,300
2017-02-01 $18.55 $18.72 $18.55 $18.68 $15.85 24,405
2017-01-31 $18.57 $18.80 $18.55 $18.72 $15.88 15,556
2017-01-30 $17.29 $17.31 $17.24 $17.28 $14.66 29,229
2017-01-27 $17.43 $17.49 $17.43 $17.48 $14.83 15,154
2017-01-26 $17.47 $17.63 $17.47 $17.59 $14.92 28,395
2017-01-25 $17.59 $17.72 $17.59 $17.72 $15.03 14,857
2017-01-24 $17.57 $17.70 $17.52 $17.65 $14.97 14,665
2017-01-23 $17.37 $17.48 $17.35 $17.46 $14.81 21,943
2017-01-20 $17.43 $17.47 $17.35 $17.42 $14.78 11,120
2017-01-19 $17.28 $17.33 $17.24 $17.33 $14.70 20,276
2017-01-18 $17.33 $17.37 $17.30 $17.34 $14.71 11,011
2017-01-17 $17.26 $17.28 $17.18 $17.27 $14.65 11,252
2017-01-13 $17.50 $17.59 $17.50 $17.57 $14.90 12,061
2017-01-12 $17.46 $17.46 $17.35 $17.41 $14.77 26,931
2017-01-11 $17.12 $17.37 $17.12 $17.36 $14.72 18,241
2017-01-10 $17.14 $17.16 $17.04 $17.12 $14.52 27,551
2017-01-09 $16.84 $16.93 $16.84 $16.88 $14.32 14,901
2017-01-06 $16.88 $17.02 $16.81 $16.94 $14.37 33,453
2017-01-05 $16.97 $17.04 $16.90 $16.99 $14.41 39,998
2017-01-04 $16.94 $17.02 $16.94 $16.97 $14.40 28,297
2017-01-03 $16.89 $16.97 $16.87 $16.94 $14.37 27,754
2016-12-30 $16.75 $16.75 $16.49 $16.51 $14.01 25,699
2016-12-29 $16.62 $16.65 $16.59 $16.61 $14.09 12,175
2016-12-28 $16.64 $16.66 $16.55 $16.58 $14.06 11,374
2016-12-27 $16.57 $16.60 $16.53 $16.60 $14.08 12,514
2016-12-23 $16.42 $16.54 $16.42 $16.48 $13.98 10,048
2016-12-22 $16.42 $16.42 $16.29 $16.31 $13.83 16,052
2016-12-21 $16.33 $16.52 $16.33 $16.44 $13.95 25,683
2016-12-20 $15.71 $15.80 $15.70 $15.78 $13.39 13,132
2016-12-19 $15.80 $15.86 $15.75 $15.77 $13.38 141,817
2016-12-16 $15.77 $15.95 $15.76 $15.94 $13.52 77,090
2016-12-15 $16.11 $16.12 $16.03 $16.08 $13.64 41,754
2016-12-14 $16.04 $16.20 $15.89 $15.89 $13.48 46,969
2016-12-13 $16.10 $16.10 $15.98 $16.02 $13.59 13,341
2016-12-12 $16.19 $16.25 $15.99 $16.03 $13.60 23,728
2016-12-09 $15.70 $15.83 $15.67 $15.81 $13.41 47,891
2016-12-08 $15.47 $15.62 $15.38 $15.60 $13.23 25,541
2016-12-07 $15.36 $15.58 $15.36 $15.56 $13.20 11,772
2016-12-06 $15.26 $15.45 $15.26 $15.40 $13.06 18,620
2016-12-05 $15.19 $15.25 $15.14 $15.24 $12.93 65,129
2016-12-02 $15.00 $15.03 $14.93 $15.00 $12.72 106,176
2016-12-01 $15.05 $15.05 $14.96 $15.00 $12.72 36,187
2016-11-30 $15.05 $15.05 $14.92 $14.99 $12.72 14,678
2016-11-29 $14.90 $15.09 $14.90 $15.03 $12.75 14,200
2016-11-28 $15.09 $15.18 $15.06 $15.12 $12.82 48,639
2016-11-25 $15.20 $15.39 $15.20 $15.36 $13.03 17,370
2016-11-23 $14.97 $15.05 $14.90 $15.02 $12.74 20,167
2016-11-22 $14.72 $14.79 $14.66 $14.79 $12.55 27,487
2016-11-21 $14.54 $14.63 $14.50 $14.62 $12.40 19,726
2016-11-18 $14.50 $14.53 $14.43 $14.48 $12.28 66,000
2016-11-17 $14.42 $14.50 $14.41 $14.50 $12.30 22,213
2016-11-16 $14.43 $14.44 $14.34 $14.42 $12.23 21,101
2016-11-15 $14.44 $14.68 $14.44 $14.67 $12.44 32,187
2016-11-14 $14.43 $14.44 $14.37 $14.41 $12.22 15,896
2016-11-11 $14.66 $14.66 $14.42 $14.51 $12.31 14,069
2016-11-10 $14.50 $14.70 $14.45 $14.63 $12.41 13,918
2016-11-09 $14.27 $14.50 $14.17 $14.41 $12.22 39,145
2016-11-08 $14.33 $14.46 $14.25 $14.38 $12.20 44,991
2016-11-07 $14.29 $14.42 $14.27 $14.38 $12.20 27,194
2016-11-04 $14.03 $14.11 $13.96 $13.96 $11.84 29,287
2016-11-03 $14.32 $14.38 $14.17 $14.21 $12.05 35,729
2016-11-02 $14.26 $14.35 $14.24 $14.28 $12.11 24,223
2016-11-01 $14.42 $14.42 $14.25 $14.30 $12.13 34,496
2016-10-31 $14.40 $14.40 $14.28 $14.30 $12.13 12,762
2016-10-28 $14.51 $14.51 $14.34 $14.37 $12.19 19,011
2016-10-27 $14.00 $14.01 $13.89 $13.94 $11.83 22,141
2016-10-26 $14.26 $14.39 $14.19 $14.38 $12.20 262,906
2016-10-25 $14.25 $14.30 $14.20 $14.25 $12.09 50,181
2016-10-24 $14.84 $14.85 $14.75 $14.78 $12.54 21,848
2016-10-21 $14.88 $14.96 $14.85 $14.96 $12.69 12,031
2016-10-20 $14.84 $14.91 $14.84 $14.85 $12.60 8,432
2016-10-19 $14.88 $14.97 $14.88 $14.94 $12.67 9,039
2016-10-18 $15.02 $15.17 $15.02 $15.07 $12.78 20,101
2016-10-17 $15.18 $15.20 $15.11 $15.20 $12.89 17,835
2016-10-14 $15.24 $15.32 $15.23 $15.28 $12.96 16,248
2016-10-13 $15.23 $15.54 $15.23 $15.50 $13.15 8,952
2016-10-12 $15.47 $15.51 $15.21 $15.42 $13.08 12,292
2016-10-11 $15.53 $15.53 $15.38 $15.44 $13.09 6,561
2016-10-10 $15.74 $15.79 $15.74 $15.78 $13.38 6,289
2016-10-07 $15.57 $15.65 $15.53 $15.65 $13.28 6,777
2016-10-06 $15.81 $15.82 $15.64 $15.73 $13.34 15,487
2016-10-05 $15.87 $15.91 $15.84 $15.88 $13.47 11,350
2016-10-04 $15.78 $15.90 $15.68 $15.75 $13.36 12,066
2016-10-03 $15.64 $15.65 $15.59 $15.63 $13.25 11,461
2016-09-30 $15.58 $15.68 $15.54 $15.62 $13.25 17,783
2016-09-29 $15.79 $15.94 $15.59 $15.66 $13.28 9,040
2016-09-28 $15.68 $15.77 $15.56 $15.76 $13.37 21,702
2016-09-27 $15.52 $15.69 $15.47 $15.65 $13.28 17,435
2016-09-26 $15.74 $15.85 $15.74 $15.76 $13.37 19,091
2016-09-23 $15.92 $15.93 $15.88 $15.92 $13.50 11,604
2016-09-22 $16.38 $16.39 $16.18 $16.25 $13.78 9,051
2016-09-21 $15.72 $15.87 $15.47 $15.87 $13.46 65,588
2016-09-20 $15.67 $15.68 $15.53 $15.58 $13.22 17,808
2016-09-19 $16.15 $16.15 $15.96 $16.13 $13.68 5,441
2016-09-16 $15.83 $15.96 $15.80 $15.96 $13.54 11,358
2016-09-15 $15.90 $16.16 $15.87 $16.09 $13.65 8,370
2016-09-14 $15.84 $16.08 $15.80 $15.82 $13.42 18,710
2016-09-13 $15.88 $15.88 $15.70 $15.88 $13.47 14,165
2016-09-12 $15.33 $15.77 $15.33 $15.77 $13.38 13,139
2016-09-09 $15.81 $15.81 $15.46 $15.62 $13.25 13,440
2016-09-08 $15.91 $16.09 $15.88 $15.95 $13.53 10,895
2016-09-07 $15.72 $15.84 $15.72 $15.81 $13.41 57,277
2016-09-06 $15.87 $15.87 $15.71 $15.84 $13.44 174,931
2016-09-02 $15.51 $15.68 $15.48 $15.61 $13.24 35,393
2016-09-01 $15.44 $15.52 $15.36 $15.37 $13.04 18,023
2016-08-31 $15.70 $15.71 $15.40 $15.48 $13.13 12,484
2016-08-30 $15.81 $15.83 $15.64 $15.83 $13.43 16,521
2016-08-29 $16.03 $16.16 $16.03 $16.15 $13.70 21,585
2016-08-26 $16.24 $16.36 $15.92 $16.29 $13.82 7,469
2016-08-25 $16.16 $16.27 $16.07 $16.24 $13.78 11,516
2016-08-24 $16.26 $16.32 $16.18 $16.22 $13.76 13,568
2016-08-23 $16.41 $16.54 $16.33 $16.44 $13.94 7,063
2016-08-22 $16.20 $16.27 $16.12 $16.22 $13.76 14,963
2016-08-19 $16.26 $16.38 $16.20 $16.29 $13.82 11,190
2016-08-18 $16.54 $16.54 $16.37 $16.44 $13.95 4,816
2016-08-17 $16.21 $16.24 $16.00 $16.24 $13.78 8,911
2016-08-16 $16.08 $16.52 $16.08 $16.50 $14.00 8,967
2016-08-15 $16.14 $16.40 $16.14 $16.34 $13.86 19,160
2016-08-12 $15.62 $16.38 $15.62 $16.25 $13.78 12,426
2016-08-11 $16.13 $16.36 $16.09 $16.33 $13.85 9,426
2016-08-10 $15.63 $16.29 $15.63 $16.10 $13.66 6,668
2016-08-09 $15.89 $16.13 $15.88 $16.13 $13.68 8,563
2016-08-08 $15.33 $15.47 $15.31 $15.36 $13.03 10,148
2016-08-05 $14.67 $15.65 $14.67 $15.33 $13.00 16,136
2016-08-04 $15.32 $15.48 $15.30 $15.48 $13.13 8,667
2016-08-03 $15.05 $15.33 $15.00 $15.27 $12.95 15,699
2016-08-02 $15.49 $15.51 $15.17 $15.40 $13.06 18,976
2016-08-01 $15.78 $15.84 $15.50 $15.60 $13.23 20,397
2016-07-29 $15.68 $15.88 $15.60 $15.88 $13.47 20,050
2016-07-28 $15.70 $15.80 $15.61 $15.72 $13.33 11,601
2016-07-27 $15.60 $15.80 $15.45 $15.80 $13.40 283,186
2016-07-26 $15.19 $15.41 $15.19 $15.25 $12.94 10,507
2016-07-25 $15.19 $15.36 $15.16 $15.19 $12.88 6,172
2016-07-22 $15.12 $15.30 $15.11 $15.17 $12.87 6,493
2016-07-21 $15.19 $15.38 $15.02 $15.14 $12.84 9,746
2016-07-20 $15.06 $15.26 $14.92 $15.19 $12.89 15,947
2016-07-19 $14.99 $15.00 $14.93 $15.00 $12.72 8,572
2016-07-18 $15.10 $15.15 $15.01 $15.08 $12.79 15,189
2016-07-15 $16.11 $16.27 $16.00 $16.14 $13.69 14,628
2016-07-14 $15.73 $16.16 $15.73 $16.16 $13.71 10,162
2016-07-13 $15.89 $15.98 $15.72 $15.98 $13.56 7,529
2016-07-12 $15.88 $15.93 $15.61 $15.92 $13.50 16,870
2016-07-11 $15.67 $15.75 $15.56 $15.67 $13.29 7,389
2016-07-08 $14.94 $15.30 $14.94 $15.25 $12.94 9,681
2016-07-07 $14.50 $15.09 $14.50 $15.09 $12.80 10,718
2016-07-06 $14.72 $15.03 $14.67 $14.88 $12.62 13,940
2016-07-05 $15.15 $15.24 $14.94 $15.07 $12.78 24,432
2016-07-01 $15.99 $16.10 $15.89 $15.91 $13.50 11,661
2016-06-30 $15.33 $15.72 $15.33 $15.69 $13.31 6,024
2016-06-29 $14.56 $15.35 $14.56 $15.15 $12.85 20,701
2016-06-28 $14.68 $14.72 $14.50 $14.63 $12.41 13,353
2016-06-27 $14.69 $14.69 $14.15 $14.44 $12.25 20,788
2016-06-24 $15.92 $16.01 $14.37 $15.19 $12.89 6,357
2016-06-23 $16.23 $16.57 $16.23 $16.55 $14.04 8,662
2016-06-22 $15.85 $16.03 $15.53 $16.03 $13.60 21,914
2016-06-21 $15.68 $16.00 $15.21 $15.92 $13.50 20,023
2016-06-20 $15.78 $15.78 $15.59 $15.64 $13.26 19,698
2016-06-17 $14.82 $15.12 $14.29 $14.85 $12.59 10,606
2016-06-16 $14.53 $14.81 $14.41 $14.73 $12.50 30,934
2016-06-15 $14.95 $15.36 $14.58 $14.71 $12.48 20,712
2016-06-14 $14.94 $15.07 $14.91 $15.02 $12.74 23,708
2016-06-13 $15.34 $15.34 $15.06 $15.12 $12.82 9,557
2016-06-10 $15.47 $15.60 $15.22 $15.32 $13.00 10,278
2016-06-09 $15.90 $16.04 $15.83 $15.83 $13.43 14,336
2016-06-08 $15.53 $16.17 $15.53 $16.10 $13.66 12,887
2016-06-07 $15.69 $15.75 $15.65 $15.73 $13.34 15,233
2016-06-06 $15.34 $15.42 $15.28 $15.37 $13.04 6,357
2016-06-03 $15.44 $15.51 $15.15 $15.28 $12.96 14,335
2016-06-02 $15.37 $15.37 $15.06 $15.32 $13.00 28,765
2016-06-01 $15.03 $15.35 $15.03 $15.24 $12.93 18,757
2016-05-31 $15.03 $15.22 $15.03 $15.09 $12.80 7,491
2016-05-27 $15.12 $15.20 $15.03 $15.15 $12.85 7,959
2016-05-26 $15.40 $15.56 $15.13 $15.39 $13.06 33,765
2016-05-25 $15.05 $15.25 $15.05 $15.13 $12.83 16,395
2016-05-24 $14.94 $15.19 $14.94 $15.12 $12.83 19,682
2016-05-23 $15.10 $15.10 $14.94 $15.06 $12.78 6,007
2016-05-20 $14.95 $15.27 $14.66 $15.16 $12.86 9,130
2016-05-19 $14.99 $14.99 $14.79 $14.94 $12.67 9,531
2016-05-18 $14.91 $15.33 $14.82 $15.16 $12.86 10,034
2016-05-17 $15.29 $15.45 $15.02 $15.39 $13.06 23,284
2016-05-16 $14.96 $15.38 $14.89 $15.21 $12.90 15,620
2016-05-13 $14.96 $15.14 $14.87 $15.05 $12.77 8,140
2016-05-12 $15.03 $15.26 $15.01 $15.20 $12.89 9,213
2016-05-11 $15.30 $15.50 $15.19 $15.36 $13.03 19,253
2016-05-10 $15.34 $15.48 $15.31 $15.47 $13.12 46,811
2016-05-09 $15.16 $15.30 $15.16 $15.24 $12.93 35,810
2016-05-06 $15.20 $15.26 $15.04 $15.20 $12.48 11,495
2016-05-05 $15.13 $15.23 $15.04 $15.04 $12.35 19,759
2016-05-04 $15.36 $15.36 $15.14 $15.22 $12.50 9,347
2016-05-03 $15.17 $15.32 $15.06 $15.21 $12.49 22,383
2016-05-02 $15.56 $15.70 $15.45 $15.64 $12.85 15,859
2016-04-29 $15.28 $15.89 $15.28 $15.81 $12.99 9,459
2016-04-28 $15.76 $15.91 $15.68 $15.87 $13.03 10,393
2016-04-27 $15.69 $15.72 $15.51 $15.72 $12.91 5,493
2016-04-26 $15.72 $15.82 $15.56 $15.69 $12.88 10,930
2016-04-25 $15.79 $16.00 $15.71 $15.81 $12.99 7,021
2016-04-22 $16.84 $16.84 $16.58 $16.74 $13.34 13,785
2016-04-21 $16.72 $16.88 $16.65 $16.68 $13.29 8,472
2016-04-20 $17.00 $17.21 $16.99 $17.10 $13.62 9,739
2016-04-19 $16.65 $17.00 $16.65 $16.76 $13.35 24,246
2016-04-18 $16.07 $16.25 $16.06 $16.25 $12.95 7,213
2016-04-15 $16.30 $16.30 $15.95 $16.05 $12.79 11,421
2016-04-14 $16.28 $16.33 $16.02 $16.02 $12.76 15,119
2016-04-13 $16.06 $16.18 $16.00 $16.05 $12.79 6,118
2016-04-12 $15.80 $15.97 $15.78 $15.97 $12.72 18,024
2016-04-11 $15.81 $15.95 $15.66 $15.66 $12.48 9,311
2016-04-08 $15.58 $15.72 $15.49 $15.58 $12.41 10,199
2016-04-07 $15.40 $15.40 $15.02 $15.15 $12.07 8,560
2016-04-06 $15.23 $15.54 $15.23 $15.52 $12.36 12,740
2016-04-05 $15.66 $15.66 $15.40 $15.42 $12.28 15,324
2016-04-04 $16.10 $16.11 $15.93 $16.11 $12.83 15,217
2016-04-01 $15.82 $16.05 $15.82 $15.95 $12.70 7,966
2016-03-31 $16.39 $16.47 $16.24 $16.24 $12.94 13,288
2016-03-30 $16.85 $16.92 $16.68 $16.68 $13.29 14,331
2016-03-29 $16.00 $16.39 $16.00 $16.30 $12.98 12,280
2016-03-28 $15.93 $16.10 $15.76 $15.95 $12.71 18,445
2016-03-24 $15.90 $16.09 $15.81 $16.03 $12.77 18,487
2016-03-23 $16.37 $16.45 $16.18 $16.30 $12.99 10,898
2016-03-22 $16.24 $16.60 $16.20 $16.46 $13.11 13,013
2016-03-21 $16.50 $16.56 $16.36 $16.51 $13.15 13,956
2016-03-18 $16.49 $16.60 $16.41 $16.56 $13.19 17,042
2016-03-17 $16.10 $16.60 $16.10 $16.46 $13.11 15,420
2016-03-16 $15.87 $16.38 $15.87 $16.38 $13.05 13,478
2016-03-15 $16.23 $16.23 $16.01 $16.12 $12.84 26,628
2016-03-14 $16.49 $16.49 $16.29 $16.40 $13.07 16,276
2016-03-11 $16.42 $16.49 $16.27 $16.30 $12.99 9,130
2016-03-10 $16.16 $16.31 $15.74 $15.80 $12.59 12,391
2016-03-09 $16.09 $16.20 $16.07 $16.09 $12.82 13,511
2016-03-08 $16.31 $16.36 $16.00 $16.21 $12.91 24,540
2016-03-07 $16.08 $16.49 $16.08 $16.30 $12.99 16,145
2016-03-04 $16.05 $16.38 $15.84 $16.11 $12.83 34,554
2016-03-03 $15.95 $16.30 $15.93 $16.00 $12.75 28,728
2016-03-02 $15.50 $16.26 $15.41 $15.60 $12.43 15,418
2016-03-01 $15.60 $15.80 $15.52 $15.80 $12.59 23,160
2016-02-29 $15.77 $15.87 $15.58 $15.73 $12.53 94,945
2016-02-26 $15.63 $15.80 $15.63 $15.80 $12.59 10,970
2016-02-25 $15.58 $15.77 $15.44 $15.77 $12.56 22,756
2016-02-24 $15.58 $15.64 $15.28 $15.35 $12.23 12,561
2016-02-23 $15.95 $16.13 $15.80 $16.04 $12.78 18,477
2016-02-22 $16.08 $16.36 $16.08 $16.15 $12.87 13,368
2016-02-19 $15.80 $16.08 $15.80 $16.08 $12.81 9,635
2016-02-18 $15.98 $15.99 $15.80 $15.95 $12.71 20,238
2016-02-17 $15.91 $16.25 $15.90 $16.13 $12.85 11,141
2016-02-16 $15.80 $15.80 $15.65 $15.75 $12.55 21,579
2016-02-12 $15.64 $16.00 $15.64 $15.90 $12.67 409,457
2016-02-11 $15.19 $16.50 $15.00 $15.80 $12.59 816,429
2016-02-10 $15.29 $15.59 $15.27 $15.39 $12.26 509,622
2016-02-09 $15.02 $15.20 $15.00 $15.03 $11.97 1,176,137
2016-02-08 $15.00 $15.15 $15.00 $15.15 $12.07 1,012,075
2016-02-05 $15.55 $15.55 $15.55 $15.55 $12.39 84
2016-02-04 $15.85 $15.85 $15.55 $15.55 $12.39 1,134
2016-02-03 $15.15 $15.16 $15.00 $15.16 $12.08 2,385
2016-02-02 $15.15 $15.25 $15.15 $15.18 $12.09 2,296
2016-02-01 $17.42 $17.42 $17.42 $17.42 $13.88 252
2016-01-29 $16.94 $16.94 $16.94 $16.94 $13.50 110
2016-01-28 $16.92 $17.00 $16.88 $17.00 $13.54 702
2016-01-27 $17.05 $17.20 $16.66 $16.66 $13.27 4,064
2016-01-26 $16.76 $16.88 $16.76 $16.88 $13.44 18,250
2016-01-25 $16.29 $16.47 $16.29 $16.30 $12.99 4,658
2016-01-22 $15.89 $15.89 $15.89 $15.89 $12.66 321
2016-01-21 $15.85 $16.04 $15.80 $15.89 $12.66 4,941
2016-01-20 $15.66 $15.70 $15.50 $15.50 $12.35 19,358
2016-01-19 $16.03 $16.20 $16.03 $16.20 $12.90 2,139
2016-01-15 $15.90 $15.90 $15.90 $15.90 $12.67 153
2016-01-14 $16.76 $16.76 $16.62 $16.64 $13.26 859
2016-01-13 $17.20 $17.25 $17.20 $17.25 $13.74 2,898
2016-01-12 $16.75 $16.77 $16.51 $16.63 $13.25 9,864
2016-01-11 $16.54 $16.54 $16.52 $16.52 $13.16 1,289
2016-01-08 $16.41 $16.41 $16.41 $16.41 $13.07 358
2016-01-07 $16.50 $16.54 $16.41 $16.41 $13.07 1,866
2016-01-06 $16.69 $16.69 $16.69 $16.69 $13.30 312
2016-01-05 $16.72 $16.72 $16.72 $16.72 $13.32 1,277
2016-01-04 $18.30 $18.30 $18.30 $18.30 $14.58 91
2015-12-31 $18.30 $18.30 $18.30 $18.30 $14.58 319
2015-12-30 $18.39 $18.39 $18.33 $18.37 $14.63 4,988
2015-12-29 $18.43 $18.43 $18.43 $18.43 $14.68 1,514
2015-12-28 $18.23 $18.56 $18.20 $18.56 $14.79 3,342
2015-12-24 $18.26 $18.26 $18.26 $18.26 $14.55 77
2015-12-23 $18.26 $18.26 $18.26 $18.26 $14.55 1,430
2015-12-22 $18.04 $18.04 $17.81 $17.81 $14.19 1,420
2015-12-21 $17.64 $17.66 $17.64 $17.66 $14.07 2,115
2015-12-18 $17.50 $17.72 $17.39 $17.39 $13.85 762
2015-12-17 $17.96 $17.96 $17.96 $17.96 $14.31 52
2015-12-16 $17.96 $17.96 $17.96 $17.96 $14.31 18
2015-12-15 $17.96 $17.96 $17.96 $17.96 $14.31 151
2015-12-14 $17.96 $17.96 $17.96 $17.96 $14.31 14
2015-12-11 $17.96 $17.96 $17.96 $17.96 $14.31 14
2015-12-10 $17.96 $17.96 $17.96 $17.96 $14.31 27
2015-12-09 $17.87 $17.96 $17.87 $17.96 $14.31 487
2015-12-08 $18.18 $18.18 $18.18 $18.18 $14.48 26
2015-12-07 $18.18 $18.18 $18.18 $18.18 $14.48 272
2015-12-04 $18.26 $18.26 $18.26 $18.26 $14.55 1,650
2015-12-03 $18.33 $18.33 $18.25 $18.26 $14.55 1,650
2015-12-02 $18.44 $18.44 $18.44 $18.44 $14.69 173
2015-12-01 $18.37 $18.37 $18.37 $18.37 $14.63 118
2015-11-30 $18.37 $18.37 $18.37 $18.37 $14.63 29
2015-11-27 $18.37 $18.37 $18.37 $18.37 $14.63 1,002
2015-11-25 $18.20 $18.24 $18.20 $18.24 $14.53 245
2015-11-24 $17.70 $17.77 $17.53 $17.77 $14.16 3,172
2015-11-23 $17.89 $17.89 $17.89 $17.89 $14.25 660
2015-11-20 $18.40 $18.40 $18.40 $18.40 $14.66 330
2015-11-19 $17.98 $17.98 $17.98 $17.98 $14.32 437
2015-11-18 $17.82 $17.92 $17.82 $17.88 $14.24 5,021
2015-11-17 $17.92 $18.04 $17.76 $17.76 $14.14 11,196
2015-11-16 $17.67 $17.77 $17.51 $17.63 $14.04 1,866
2015-11-13 $17.34 $17.34 $17.34 $17.34 $13.81 1,155
2015-11-12 $17.98 $18.06 $17.97 $18.05 $14.38 0
2015-11-11 $17.98 $18.06 $17.97 $18.05 $14.38 2,439
2015-11-10 $17.63 $17.64 $17.62 $17.64 $14.05 1,124
2015-11-09 $18.09 $18.14 $18.09 $18.14 $14.45 1,328
2015-11-06 $18.27 $18.28 $18.13 $18.14 $14.45 1,403
2015-11-05 $18.20 $18.62 $18.03 $18.62 $14.83 3,222
2015-11-04 $18.50 $18.50 $18.50 $18.50 $14.74 365
2015-11-03 $18.08 $18.29 $18.08 $18.28 $14.56 8,312
2015-11-02 $17.91 $17.92 $17.91 $17.91 $14.27 1,264
2015-10-30 $17.78 $17.80 $17.78 $17.80 $14.18 465
2015-10-29 $17.80 $17.83 $17.80 $17.83 $14.20 518
2015-10-28 $17.69 $17.69 $17.69 $17.69 $14.09 510
2015-10-27 $17.58 $17.79 $17.58 $17.70 $14.10 6,822
2015-10-26 $17.63 $17.65 $17.35 $17.35 $13.82 628
2015-10-23 $17.75 $17.75 $17.75 $17.75 $14.14 435
2015-10-22 $16.97 $17.28 $16.97 $17.16 $13.67 4,703
2015-10-21 $17.00 $17.00 $16.79 $16.91 $13.47 1,703
2015-10-20 $16.87 $16.99 $16.80 $16.89 $13.46 14,134
2015-10-19 $16.63 $16.75 $16.63 $16.75 $13.34 855
2015-10-16 $16.86 $16.86 $16.86 $16.86 $13.43 2,530
2015-10-15 $17.30 $17.36 $17.09 $17.09 $13.61 1,304
2015-10-14 $17.37 $17.37 $17.37 $17.37 $13.83 181
2015-10-13 $17.70 $17.70 $17.56 $17.56 $13.99 1,147
2015-10-12 $17.91 $17.91 $17.91 $17.91 $14.27 111
2015-10-09 $17.47 $17.88 $17.47 $17.60 $14.02 0
2015-10-08 $17.47 $17.88 $17.47 $17.60 $14.02 1,361
2015-10-07 $17.78 $17.78 $17.70 $17.70 $14.10 464
2015-10-06 $17.15 $17.39 $17.15 $17.27 $13.75 8,700
2015-10-05 $17.23 $17.23 $16.97 $16.97 $13.52 2,158
2015-10-02 $16.80 $16.80 $16.65 $16.65 $13.26 436
2015-10-01 $16.17 $16.51 $16.17 $16.51 $13.15 6,564
2015-09-30 $16.27 $16.36 $16.11 $16.16 $12.87 7,246
2015-09-29 $16.07 $16.22 $15.89 $15.89 $12.66 29,385
2015-09-28 $15.07 $15.41 $15.07 $15.26 $12.16 0
2015-09-25 $15.07 $15.41 $15.07 $15.26 $12.16 1,235
2015-09-24 $15.30 $15.39 $15.23 $15.39 $12.26 1,696
2015-09-23 $15.31 $15.58 $15.31 $15.31 $12.20 2,165
2015-09-22 $15.68 $15.76 $15.51 $15.53 $12.37 9,806
2015-09-21 $16.21 $16.21 $16.21 $16.21 $12.91 1,843
2015-09-18 $16.05 $16.33 $16.05 $16.33 $13.01 1,580
2015-09-17 $17.10 $17.10 $16.81 $16.81 $13.39 1,285
2015-09-16 $17.38 $17.38 $17.17 $17.17 $13.68 2,054
2015-09-15 $16.74 $16.77 $16.64 $16.77 $13.36 1,819
2015-09-14 $17.03 $17.03 $16.89 $16.89 $13.46 534
2015-09-11 $16.98 $17.20 $16.98 $17.01 $13.55 3,754
2015-09-10 $16.99 $17.03 $16.65 $16.90 $13.46 10,405
2015-09-09 $16.99 $16.99 $16.89 $16.89 $13.45 2,672
2015-09-08 $16.96 $17.10 $16.77 $17.10 $13.62 4,807
2015-09-04 $16.57 $16.60 $16.28 $16.28 $12.97 2,485
2015-09-03 $17.11 $17.11 $16.74 $16.74 $13.34 1,322

Alfa Laval AB (ALFVY) News Headlines

Recent Alfa Laval AB (ALFVY) News
Similar Companies to Alfa Laval AB (ALFVY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.