Allison Transmission Holdings Inc (ALSN) Exchange: NYSE

Data as of March 29, 2024

$75.27 ($0.28) 0.37%

Allison Transmission Holdings Inc - Daily Information
Click for more stock information on Allison Transmission Holdings Inc.
Daily Information Data
Date March 29, 2024
Open $74.62
Previous Close $75.27
High $75.93
Low $74.62
Adjusted Open $74.62
Previous Adjusted Close $75.27
Adjusted High $75.93
Adjusted Low $74.62

About Allison Transmission Holdings Inc (ALSN)

Allison Transmission Holdings Inc (ALSN) is a global designer and manufacturer of commercial-duty automatic transmissions and hybrid propulsion systems. Founded in 1915, the company has grown to become a leading technology provider to some of the most respected and recognizable names in the transportation industry. Through its two distinct divisions, Allison Drive Systems and Allison Hybrid Systems, Allison Transmission designs, manufactures, distributes and services the world’s most advanced and reliable commercial duty automatic transmissions and integrated hybrid propulsion solutions. The company currently employs approximately 4,100 people in three countries and serves customers in over 80 countries.

Historical Stock Data for Allison Transmission Holdings Inc (ALSN)

Date Open High Low Close Adj.Close Volume
2024-03-15 $74.62 $75.93 $74.62 $75.27 $75.27 817,202
2024-03-14 $75.56 $75.85 $74.57 $74.99 $74.99 477,607
2024-03-13 $75.32 $76.03 $75.18 $75.56 $75.56 381,972
2024-03-12 $74.73 $75.47 $74.09 $75.42 $75.42 392,602
2024-03-11 $73.84 $74.70 $73.16 $74.56 $74.56 548,791
2024-03-08 $75.93 $76.38 $73.95 $74.04 $74.04 668,669
2024-03-07 $76.54 $77.09 $75.28 $75.39 $75.39 635,545
2024-03-06 $75.66 $76.76 $75.60 $76.23 $76.23 617,277
2024-03-05 $75.97 $76.66 $75.03 $75.31 $75.31 562,252
2024-03-04 $75.40 $76.94 $75.40 $76.21 $76.21 566,644
2024-03-01 $75.30 $76.20 $75.18 $75.40 $75.40 664,282
2024-02-29 $75.61 $75.65 $74.19 $75.33 $75.33 1,227,307
2024-02-28 $74.89 $76.43 $74.89 $75.59 $75.59 757,337
2024-02-27 $75.12 $75.48 $74.47 $75.35 $75.35 866,521
2024-02-26 $74.50 $75.24 $74.26 $74.83 $74.83 664,776
2024-02-23 $72.84 $74.82 $72.51 $74.63 $74.63 1,155,829
2024-02-22 $71.99 $73.47 $71.35 $73.39 $73.39 1,401,392
2024-02-21 $70.16 $70.98 $69.80 $70.88 $70.88 1,003,424
2024-02-20 $68.89 $70.99 $67.61 $70.97 $70.97 1,093,359
2024-02-16 $71.34 $71.60 $70.46 $70.57 $70.57 1,102,592
2024-02-15 $70.69 $71.96 $69.29 $71.75 $71.75 1,680,343
2024-02-14 $70.00 $72.50 $67.92 $70.10 $70.10 2,645,484
2024-02-13 $61.61 $62.04 $61.04 $61.54 $61.54 777,243
2024-02-12 $61.69 $62.99 $61.69 $62.83 $62.83 553,510
2024-02-09 $61.65 $61.89 $61.29 $61.70 $61.70 531,539
2024-02-08 $61.56 $61.80 $61.26 $61.67 $61.67 440,919
2024-02-07 $61.70 $62.04 $61.20 $61.38 $61.38 588,216
2024-02-06 $61.10 $61.76 $60.86 $61.43 $61.43 444,534
2024-02-05 $61.54 $61.65 $60.34 $61.20 $61.20 443,663
2024-02-02 $61.07 $62.06 $60.77 $61.52 $61.52 419,433
2024-02-01 $61.12 $61.51 $60.26 $61.45 $61.45 553,330
2024-01-31 $61.37 $61.66 $60.52 $60.54 $60.54 806,873
2024-01-30 $60.65 $61.76 $60.65 $61.42 $61.42 407,084
2024-01-29 $60.26 $61.05 $60.03 $60.96 $60.96 480,441
2024-01-26 $59.43 $60.58 $59.31 $60.26 $60.26 547,601
2024-01-25 $59.10 $59.48 $58.77 $59.24 $59.24 562,497
2024-01-24 $58.94 $59.29 $58.36 $58.53 $58.53 349,996
2024-01-23 $58.56 $59.18 $58.14 $58.39 $58.39 502,051
2024-01-22 $57.50 $58.29 $57.50 $58.26 $58.26 381,400
2024-01-19 $56.71 $57.32 $55.81 $57.27 $57.27 470,782
2024-01-18 $56.41 $56.69 $55.96 $56.48 $56.48 532,252
2024-01-17 $56.34 $56.83 $55.82 $55.97 $55.97 547,784
2024-01-16 $56.45 $57.08 $56.18 $57.05 $57.05 523,977
2024-01-12 $58.00 $58.07 $56.73 $56.96 $56.96 516,820
2024-01-11 $57.57 $57.91 $56.99 $57.64 $57.64 581,751
2024-01-10 $57.29 $57.64 $57.06 $57.47 $57.47 600,954
2024-01-09 $57.07 $57.23 $56.47 $57.17 $57.17 547,916
2024-01-08 $55.98 $57.92 $55.83 $57.85 $57.85 768,292
2024-01-05 $55.50 $56.36 $55.50 $55.93 $55.93 536,742
2024-01-04 $55.85 $56.24 $55.47 $55.67 $55.67 750,226
2024-01-03 $56.57 $56.57 $55.19 $55.77 $55.77 868,251
2024-01-02 $57.82 $58.57 $56.70 $56.98 $56.98 892,634
2023-12-29 $58.41 $58.55 $58.01 $58.15 $58.15 381,941
2023-12-28 $58.37 $58.72 $58.28 $58.40 $58.40 360,321
2023-12-27 $58.31 $58.79 $57.90 $58.44 $58.44 436,721
2023-12-26 $58.41 $58.69 $58.10 $58.32 $58.32 331,025
2023-12-22 $58.48 $58.79 $58.25 $58.41 $58.41 279,670
2023-12-21 $58.27 $58.45 $57.71 $58.29 $58.29 363,284
2023-12-20 $59.00 $59.37 $57.79 $57.82 $57.82 680,914
2023-12-19 $58.16 $59.28 $58.05 $59.11 $59.11 622,993
2023-12-18 $58.99 $59.12 $57.40 $57.83 $57.83 661,135
2023-12-15 $58.84 $59.53 $58.67 $58.97 $58.97 1,211,220
2023-12-14 $57.59 $59.33 $57.14 $58.99 $58.99 743,074
2023-12-13 $56.09 $57.12 $55.68 $56.98 $56.98 586,620
2023-12-12 $55.85 $56.38 $55.69 $55.93 $55.93 484,842
2023-12-11 $54.97 $55.93 $54.97 $55.91 $55.91 391,718
2023-12-08 $54.83 $55.44 $54.71 $54.89 $54.89 545,554
2023-12-07 $54.25 $54.93 $54.25 $54.84 $54.84 328,968
2023-12-06 $54.62 $55.41 $54.22 $54.26 $54.26 379,651
2023-12-05 $54.65 $55.41 $54.10 $54.29 $54.29 615,697
2023-12-04 $54.17 $55.16 $54.06 $55.11 $55.11 686,998
2023-12-01 $53.52 $54.68 $53.26 $54.52 $54.52 530,913
2023-11-30 $53.45 $53.61 $53.12 $53.48 $53.48 555,971
2023-11-29 $53.73 $53.90 $53.16 $53.31 $53.31 351,427
2023-11-28 $53.86 $54.14 $53.09 $53.11 $53.11 595,784
2023-11-27 $53.94 $54.29 $53.76 $54.08 $54.08 538,309
2023-11-24 $53.54 $54.42 $53.54 $54.18 $54.18 245,974
2023-11-22 $53.64 $53.93 $53.00 $53.72 $53.72 341,434
2023-11-21 $53.94 $54.10 $53.51 $53.73 $53.73 455,871
2023-11-20 $54.34 $54.34 $53.61 $54.11 $54.11 484,687
2023-11-17 $53.67 $54.31 $53.50 $54.22 $54.22 632,104
2023-11-16 $53.69 $54.18 $52.83 $53.23 $53.23 900,043
2023-11-15 $54.24 $54.65 $53.85 $53.88 $53.88 584,246
2023-11-14 $53.51 $54.37 $53.40 $54.24 $54.24 483,829
2023-11-13 $52.85 $53.08 $52.36 $52.55 $52.55 560,090
2023-11-10 $52.24 $53.27 $52.03 $53.10 $53.10 583,779
2023-11-09 $52.45 $52.94 $51.95 $52.14 $51.92 554,107
2023-11-08 $52.11 $52.52 $51.86 $52.10 $52.10 464,465
2023-11-07 $51.68 $52.31 $51.43 $52.14 $52.14 638,650
2023-11-06 $52.53 $52.53 $51.71 $52.14 $52.14 791,009
2023-11-03 $51.88 $52.77 $51.88 $52.41 $52.41 640,235
2023-11-02 $52.24 $52.53 $51.19 $51.37 $51.37 768,893
2023-11-01 $50.27 $51.76 $50.14 $51.52 $51.52 745,187
2023-10-31 $50.90 $51.42 $50.19 $50.42 $50.42 1,096,458
2023-10-30 $52.08 $52.38 $50.62 $51.02 $51.02 1,048,203
2023-10-27 $51.23 $51.99 $50.59 $51.89 $51.89 980,636
2023-10-26 $52.10 $54.27 $51.10 $51.25 $51.25 2,269,978
2023-10-25 $57.58 $58.08 $57.04 $57.20 $57.20 910,012
2023-10-24 $57.27 $57.54 $56.45 $57.43 $57.43 771,475
2023-10-23 $56.78 $57.60 $56.59 $56.64 $56.64 841,982
2023-10-20 $58.04 $58.38 $56.98 $57.03 $57.03 713,590
2023-10-19 $59.13 $59.66 $57.80 $58.06 $58.06 646,015
2023-10-18 $60.21 $60.21 $58.97 $59.07 $59.07 405,673
2023-10-17 $59.10 $60.68 $59.10 $60.57 $60.57 604,561
2023-10-16 $59.68 $60.07 $59.12 $59.44 $59.44 483,474
2023-10-13 $59.79 $59.92 $58.45 $58.57 $58.57 443,997
2023-10-12 $60.29 $60.29 $58.58 $59.46 $59.46 458,470
2023-10-11 $59.95 $60.28 $59.53 $60.19 $60.19 419,789
2023-10-10 $60.29 $60.45 $59.81 $59.90 $59.90 423,896
2023-10-09 $59.31 $60.05 $59.13 $59.85 $59.85 367,617
2023-10-06 $58.81 $59.79 $58.44 $59.30 $59.30 340,971
2023-10-05 $58.78 $59.48 $58.33 $58.77 $58.77 428,696
2023-10-04 $57.70 $58.97 $57.68 $58.94 $58.94 461,908
2023-10-03 $58.22 $58.75 $57.63 $57.98 $57.98 490,386
2023-10-02 $58.96 $59.26 $58.24 $58.28 $58.28 526,238
2023-09-29 $60.19 $60.42 $58.61 $59.06 $59.06 536,531
2023-09-28 $59.39 $60.45 $59.39 $59.99 $59.99 612,445
2023-09-27 $59.01 $59.33 $58.62 $59.24 $59.24 331,896
2023-09-26 $59.41 $59.78 $58.42 $58.60 $58.60 545,073
2023-09-25 $58.87 $59.73 $58.74 $59.43 $59.43 365,035
2023-09-22 $59.09 $59.87 $59.03 $59.12 $59.12 449,011
2023-09-21 $60.03 $60.08 $58.89 $59.18 $59.18 369,055
2023-09-20 $60.44 $61.16 $60.08 $60.27 $60.27 498,389
2023-09-19 $60.17 $61.27 $60.14 $60.24 $60.24 640,291
2023-09-18 $59.40 $60.35 $59.39 $60.11 $60.11 442,800
2023-09-15 $59.65 $59.71 $58.94 $59.29 $59.29 1,081,110
2023-09-14 $59.32 $60.19 $59.21 $59.85 $59.85 443,066
2023-09-13 $59.50 $59.68 $58.16 $58.78 $58.78 527,198
2023-09-12 $59.78 $60.23 $59.20 $59.49 $59.49 513,041
2023-09-11 $59.91 $60.22 $59.73 $60.03 $60.03 461,433
2023-09-08 $58.40 $59.65 $58.26 $59.55 $59.55 543,204
2023-09-07 $59.30 $59.50 $57.85 $58.45 $58.45 910,164
2023-09-06 $59.40 $60.04 $59.18 $59.55 $59.55 458,199
2023-09-05 $61.11 $61.53 $59.60 $59.64 $59.64 682,547
2023-09-01 $60.79 $61.40 $60.79 $60.97 $60.97 599,398
2023-08-31 $60.32 $60.85 $60.10 $60.45 $60.45 723,172
2023-08-30 $60.01 $60.67 $59.82 $60.10 $60.10 967,891
2023-08-29 $59.22 $59.96 $58.71 $59.87 $59.87 731,944
2023-08-28 $58.98 $59.63 $58.90 $59.32 $59.32 408,518
2023-08-25 $58.98 $59.06 $58.10 $58.68 $58.68 398,389
2023-08-24 $58.84 $59.50 $58.58 $58.61 $58.61 370,366
2023-08-23 $59.00 $59.40 $58.60 $59.26 $59.26 499,659
2023-08-22 $58.91 $59.20 $58.46 $58.97 $58.97 521,075
2023-08-21 $58.95 $59.21 $58.40 $58.83 $58.83 408,207
2023-08-18 $57.82 $58.81 $57.82 $58.63 $58.63 488,969
2023-08-17 $58.85 $59.06 $57.86 $58.04 $58.04 397,406
2023-08-16 $59.41 $59.98 $58.48 $58.65 $58.65 851,004
2023-08-15 $59.18 $59.76 $58.88 $59.51 $59.51 1,231,977
2023-08-14 $59.16 $59.79 $58.81 $59.75 $59.75 709,244
2023-08-11 $58.71 $59.34 $58.54 $59.03 $59.03 515,608
2023-08-10 $58.82 $59.28 $58.24 $58.73 $58.50 401,090
2023-08-09 $59.24 $59.57 $58.80 $58.88 $58.65 401,768
2023-08-08 $58.40 $59.40 $58.10 $59.02 $58.79 531,055
2023-08-07 $58.48 $59.47 $58.48 $58.98 $58.75 869,496
2023-08-04 $58.63 $59.00 $58.00 $58.19 $57.96 706,298
2023-08-03 $59.13 $59.39 $58.24 $58.84 $58.61 528,234
2023-08-02 $59.39 $59.79 $58.77 $59.51 $59.51 698,173
2023-08-01 $58.61 $59.77 $58.61 $59.68 $59.68 787,159
2023-07-31 $59.19 $59.37 $57.97 $58.69 $58.69 860,236
2023-07-28 $60.00 $60.17 $57.80 $58.84 $58.84 1,466,927
2023-07-27 $58.03 $58.20 $57.15 $57.61 $57.61 646,564
2023-07-26 $58.19 $58.74 $57.43 $57.85 $57.85 602,240
2023-07-25 $57.93 $58.45 $57.73 $58.19 $58.19 750,594
2023-07-24 $58.21 $58.92 $58.19 $58.38 $58.38 524,981
2023-07-21 $59.11 $59.11 $58.19 $58.25 $58.25 507,519
2023-07-20 $59.26 $59.52 $58.66 $58.97 $58.97 553,543
2023-07-19 $58.98 $59.89 $58.38 $59.14 $59.14 665,291
2023-07-18 $58.47 $59.46 $58.47 $59.23 $59.23 506,652
2023-07-17 $57.85 $58.73 $57.69 $58.52 $58.52 523,393
2023-07-14 $58.55 $58.65 $57.17 $57.87 $57.87 422,455
2023-07-13 $57.87 $58.59 $57.68 $58.40 $58.40 423,336
2023-07-12 $58.24 $58.31 $57.75 $57.96 $57.96 468,514
2023-07-11 $57.99 $58.42 $57.45 $57.68 $57.68 591,488
2023-07-10 $56.67 $57.54 $56.67 $57.34 $57.34 486,396
2023-07-07 $56.12 $57.31 $56.11 $56.67 $56.67 814,403
2023-07-06 $55.57 $56.01 $55.17 $55.99 $55.99 680,063
2023-07-05 $56.63 $56.74 $55.74 $56.00 $56.00 724,200
2023-07-03 $56.48 $57.21 $56.32 $57.15 $57.15 337,177
2023-06-30 $56.89 $56.99 $56.35 $56.46 $56.46 746,270
2023-06-29 $55.64 $56.58 $55.64 $56.39 $56.39 523,970
2023-06-28 $55.62 $56.19 $55.24 $55.58 $55.58 672,937
2023-06-27 $54.37 $55.77 $54.24 $55.64 $55.64 649,270
2023-06-26 $54.15 $54.83 $54.12 $54.38 $54.38 641,586
2023-06-23 $53.64 $54.01 $53.10 $53.94 $53.94 2,558,090
2023-06-22 $53.54 $54.16 $53.41 $54.09 $54.09 626,243
2023-06-21 $52.95 $53.69 $52.65 $53.54 $53.54 735,110
2023-06-20 $53.68 $53.74 $52.95 $53.25 $53.25 765,541
2023-06-16 $54.38 $54.53 $53.64 $54.11 $54.11 886,381
2023-06-15 $53.31 $54.18 $53.31 $54.12 $54.12 561,833
2023-06-14 $54.55 $54.81 $53.27 $53.43 $53.43 694,514
2023-06-13 $53.90 $54.82 $53.87 $54.51 $54.51 781,485
2023-06-12 $53.10 $53.81 $52.59 $53.55 $53.55 707,344
2023-06-09 $53.20 $53.45 $52.69 $53.04 $53.04 439,398
2023-06-08 $52.76 $53.39 $52.45 $53.23 $53.23 926,502
2023-06-07 $51.25 $52.62 $51.14 $52.55 $52.55 939,972
2023-06-06 $50.00 $51.40 $49.95 $51.26 $51.26 1,099,585
2023-06-05 $50.78 $50.93 $49.93 $50.04 $50.04 589,700
2023-06-02 $49.00 $50.95 $49.00 $50.89 $50.89 939,997
2023-06-01 $47.57 $48.40 $47.35 $48.36 $48.36 620,735
2023-05-31 $48.50 $48.79 $47.23 $47.30 $47.30 973,203
2023-05-30 $49.00 $49.22 $48.40 $48.78 $48.78 781,197
2023-05-26 $48.64 $48.98 $48.18 $48.57 $48.57 545,059
2023-05-25 $47.64 $48.49 $47.45 $48.41 $48.41 997,104
2023-05-24 $48.05 $48.11 $47.22 $47.57 $47.57 619,063
2023-05-23 $49.00 $49.43 $48.33 $48.33 $48.33 535,454
2023-05-22 $49.22 $49.58 $48.53 $49.06 $49.06 1,398,773
2023-05-19 $49.67 $49.87 $48.88 $49.34 $49.34 776,622
2023-05-18 $48.50 $49.37 $48.24 $49.26 $49.26 767,826
2023-05-17 $48.12 $48.84 $47.83 $48.63 $48.63 666,228
2023-05-16 $48.33 $48.41 $47.67 $47.89 $47.89 748,968
2023-05-15 $48.00 $48.62 $47.78 $48.54 $48.54 569,858
2023-05-12 $47.69 $47.98 $47.46 $47.81 $47.81 525,703
2023-05-11 $47.60 $47.81 $47.27 $47.61 $47.38 475,617
2023-05-10 $48.55 $48.55 $47.60 $48.09 $47.86 716,938
2023-05-09 $47.81 $48.19 $47.51 $48.16 $47.93 603,175
2023-05-08 $47.54 $48.27 $47.19 $48.10 $47.87 700,668
2023-05-05 $46.53 $47.29 $46.47 $47.24 $47.01 578,328
2023-05-04 $47.47 $47.58 $45.36 $46.08 $45.86 971,083
2023-05-03 $48.12 $48.80 $47.47 $47.47 $47.24 1,001,189
2023-05-02 $48.54 $48.57 $47.29 $48.07 $47.84 926,488
2023-05-01 $48.57 $49.53 $48.32 $48.42 $48.19 1,301,845
2023-04-28 $47.86 $49.95 $47.24 $48.79 $48.79 2,196,298
2023-04-27 $44.97 $45.64 $44.68 $45.59 $45.59 1,041,446
2023-04-26 $46.15 $46.68 $45.36 $45.42 $45.42 611,859
2023-04-25 $46.77 $47.01 $46.17 $46.47 $46.47 851,431
2023-04-24 $46.26 $47.02 $46.09 $46.88 $46.88 840,633
2023-04-21 $46.54 $46.85 $45.81 $46.35 $46.35 634,827
2023-04-20 $46.46 $46.80 $46.29 $46.59 $46.59 468,697
2023-04-19 $46.95 $46.97 $46.23 $46.48 $46.48 430,219
2023-04-18 $46.47 $47.06 $46.30 $47.00 $47.00 681,119
2023-04-17 $46.30 $46.83 $46.01 $46.17 $46.17 649,708
2023-04-14 $46.05 $46.39 $45.74 $46.25 $46.25 1,046,652
2023-04-13 $45.48 $45.91 $44.77 $45.91 $45.91 839,259
2023-04-12 $44.87 $45.66 $44.84 $45.55 $45.55 515,285
2023-04-11 $44.16 $44.96 $44.07 $44.66 $44.66 589,835
2023-04-10 $43.02 $44.28 $43.02 $44.09 $44.09 869,441
2023-04-06 $44.05 $44.23 $43.05 $43.11 $43.11 809,030
2023-04-05 $44.27 $44.65 $43.26 $43.96 $43.96 1,041,199
2023-04-04 $45.25 $45.29 $43.89 $44.60 $44.60 1,257,079
2023-04-03 $45.17 $45.54 $44.65 $45.28 $45.28 546,814
2023-03-31 $44.78 $45.35 $44.77 $45.24 $45.24 541,918
2023-03-30 $44.98 $45.00 $44.41 $44.57 $44.57 647,897
2023-03-29 $44.80 $44.80 $44.20 $44.59 $44.59 1,009,884
2023-03-28 $43.55 $44.34 $43.52 $44.31 $44.31 728,898
2023-03-27 $43.31 $43.81 $42.94 $43.47 $43.47 503,132
2023-03-24 $42.36 $43.06 $41.83 $43.04 $43.04 698,052
2023-03-23 $43.25 $43.92 $42.52 $42.77 $42.77 595,251
2023-03-22 $43.87 $44.17 $43.16 $43.18 $43.18 567,124
2023-03-21 $43.51 $44.51 $43.42 $43.97 $43.97 784,899
2023-03-20 $41.88 $43.38 $41.74 $42.69 $42.69 698,669
2023-03-17 $43.26 $43.26 $41.61 $41.87 $41.87 1,011,907
2023-03-16 $42.94 $43.81 $42.54 $43.59 $43.59 671,018
2023-03-15 $43.63 $43.89 $42.48 $43.36 $43.36 849,792
2023-03-14 $44.63 $45.77 $44.14 $44.43 $44.43 923,870
2023-03-13 $45.01 $45.17 $43.86 $43.92 $43.92 872,969
2023-03-10 $47.21 $47.32 $45.56 $45.75 $45.75 687,103
2023-03-09 $48.26 $48.45 $47.28 $47.29 $47.29 1,143,708
2023-03-08 $48.36 $48.56 $47.77 $48.12 $48.12 514,652
2023-03-07 $48.40 $48.88 $48.05 $48.18 $48.18 636,447
2023-03-06 $48.65 $49.17 $48.35 $48.52 $48.52 812,199
2023-03-03 $48.59 $49.00 $47.93 $48.65 $48.65 609,527
2023-03-02 $47.73 $48.73 $47.43 $48.73 $48.50 486,502
2023-03-01 $47.50 $48.54 $47.34 $48.01 $47.78 733,854
2023-02-28 $47.66 $48.03 $47.49 $47.50 $47.28 754,285
2023-02-27 $47.70 $48.03 $47.49 $47.68 $47.46 569,475
2023-02-24 $47.47 $47.65 $46.93 $47.54 $47.32 638,850
2023-02-23 $47.49 $47.99 $47.38 $47.57 $47.35 683,927
2023-02-22 $48.91 $48.91 $47.22 $47.35 $47.13 1,205,477
2023-02-21 $49.33 $49.54 $47.65 $48.59 $48.36 1,535,734
2023-02-17 $50.38 $50.64 $49.19 $49.70 $49.47 992,165
2023-02-16 $47.50 $50.46 $47.11 $50.23 $50.23 2,246,194
2023-02-15 $45.39 $46.01 $45.33 $45.58 $45.58 790,781
2023-02-14 $45.60 $45.73 $45.00 $45.53 $45.53 895,464
2023-02-13 $45.25 $45.68 $45.10 $45.60 $45.60 1,048,306
2023-02-10 $45.11 $45.42 $44.99 $45.32 $45.32 583,578
2023-02-09 $45.76 $46.20 $45.26 $45.35 $45.35 894,838
2023-02-08 $45.74 $45.93 $45.49 $45.52 $45.52 439,780
2023-02-07 $45.83 $46.06 $45.40 $45.93 $45.93 617,473
2023-02-06 $45.91 $46.22 $45.74 $46.04 $46.04 668,173
2023-02-03 $45.43 $46.10 $45.43 $45.95 $45.95 539,009
2023-02-02 $45.57 $46.03 $45.28 $45.80 $45.80 603,268
2023-02-01 $45.00 $45.96 $44.81 $45.53 $45.53 682,405
2023-01-31 $44.41 $45.08 $44.04 $45.08 $45.08 616,650
2023-01-30 $44.38 $44.63 $44.23 $44.25 $44.25 535,290
2023-01-27 $44.74 $44.81 $44.17 $44.43 $44.43 585,830
2023-01-26 $44.04 $44.98 $43.64 $44.66 $44.66 875,140
2023-01-25 $43.51 $43.92 $43.11 $43.79 $43.79 802,006
2023-01-24 $42.74 $44.08 $42.50 $43.68 $43.68 882,907
2023-01-23 $41.75 $42.71 $41.75 $42.49 $42.49 656,333
2023-01-20 $41.74 $42.14 $41.43 $41.63 $41.63 813,396
2023-01-19 $42.51 $42.65 $41.54 $41.54 $41.54 804,611
2023-01-18 $43.37 $43.60 $42.67 $42.68 $42.68 1,143,716
2023-01-17 $43.35 $43.68 $43.00 $43.03 $43.03 973,385
2023-01-13 $42.89 $43.46 $42.74 $43.33 $43.33 555,253
2023-01-12 $43.12 $43.53 $43.12 $43.20 $43.20 599,244
2023-01-11 $42.83 $43.44 $42.77 $43.19 $43.19 707,968
2023-01-10 $42.26 $42.85 $41.85 $42.73 $42.73 832,055
2023-01-09 $42.40 $42.71 $42.12 $42.24 $42.24 1,294,921
2023-01-06 $41.96 $42.56 $41.88 $42.25 $42.25 802,412
2023-01-05 $41.59 $41.97 $41.44 $41.71 $41.71 1,082,213
2023-01-04 $41.64 $41.92 $41.34 $41.59 $41.59 545,263
2023-01-03 $41.82 $41.82 $41.08 $41.51 $41.51 1,194,404
2022-12-30 $41.32 $41.79 $41.12 $41.60 $41.60 446,681
2022-12-29 $41.59 $41.87 $41.39 $41.53 $41.53 432,990
2022-12-28 $42.18 $42.42 $41.34 $41.44 $41.44 601,436
2022-12-27 $42.45 $42.57 $42.02 $42.13 $42.13 665,380
2022-12-23 $42.15 $42.41 $41.89 $42.25 $42.25 640,307
2022-12-22 $42.63 $42.63 $41.70 $42.13 $42.13 1,048,372
2022-12-21 $42.60 $43.21 $42.36 $42.98 $42.98 634,025
2022-12-20 $42.15 $42.68 $42.05 $42.28 $42.28 875,131
2022-12-19 $42.48 $42.88 $42.06 $42.13 $42.13 977,579
2022-12-16 $41.98 $42.49 $41.77 $42.28 $42.28 1,450,043
2022-12-15 $42.60 $42.91 $42.04 $42.37 $42.37 822,982
2022-12-14 $43.00 $43.72 $42.90 $43.02 $43.02 721,262
2022-12-13 $43.50 $43.61 $42.39 $42.77 $42.77 1,166,631
2022-12-12 $42.56 $42.93 $42.06 $42.68 $42.68 671,154
2022-12-09 $42.82 $43.02 $42.50 $42.53 $42.53 480,372
2022-12-08 $44.09 $44.43 $42.84 $43.07 $43.07 1,091,744
2022-12-07 $43.65 $44.18 $43.46 $43.76 $43.76 698,101
2022-12-06 $43.98 $44.34 $43.45 $43.75 $43.75 1,223,094
2022-12-05 $44.56 $44.56 $43.80 $43.97 $43.97 972,784
2022-12-02 $44.66 $44.96 $44.42 $44.82 $44.82 1,038,735
2022-12-01 $44.96 $45.33 $44.37 $44.84 $44.84 945,819
2022-11-30 $44.75 $44.94 $44.30 $44.80 $44.80 1,298,323
2022-11-29 $44.78 $45.24 $44.30 $44.66 $44.66 1,463,143
2022-11-28 $43.88 $44.68 $43.88 $44.51 $44.51 1,144,407
2022-11-25 $44.57 $44.62 $43.84 $44.05 $44.05 245,515
2022-11-23 $44.16 $44.70 $44.14 $44.50 $44.50 527,947
2022-11-22 $43.52 $44.27 $43.45 $44.10 $44.10 520,446
2022-11-21 $43.45 $43.63 $43.01 $43.25 $43.25 576,363
2022-11-18 $44.02 $44.30 $43.16 $43.56 $43.56 780,665
2022-11-17 $42.54 $44.07 $42.52 $44.04 $44.04 1,198,979
2022-11-16 $42.58 $43.43 $42.39 $43.24 $43.24 744,012
2022-11-15 $42.94 $43.64 $42.73 $42.90 $42.90 525,242
2022-11-14 $42.61 $43.94 $42.61 $42.73 $42.73 1,086,131
2022-11-11 $42.49 $43.12 $42.19 $42.79 $42.79 945,198
2022-11-10 $43.33 $43.41 $42.25 $42.36 $42.36 1,041,335
2022-11-09 $42.24 $42.74 $41.95 $42.26 $42.26 621,317
2022-11-08 $43.27 $43.54 $42.27 $42.51 $42.51 674,430
2022-11-07 $42.95 $43.38 $42.72 $43.17 $43.17 638,135
2022-11-04 $42.33 $42.96 $42.08 $42.84 $42.84 1,110,248
2022-11-03 $40.97 $42.23 $40.70 $41.75 $41.75 826,112
2022-11-02 $42.34 $42.70 $41.47 $41.60 $41.60 623,411
2022-11-01 $42.45 $42.80 $42.01 $42.65 $42.65 691,705
2022-10-31 $41.49 $42.31 $41.42 $42.25 $42.25 717,179
2022-10-28 $41.25 $42.10 $41.08 $41.85 $41.85 769,731
2022-10-27 $41.22 $42.67 $39.53 $41.28 $41.28 1,727,446
2022-10-26 $39.37 $39.59 $38.69 $39.02 $39.02 704,322
2022-10-25 $38.38 $39.33 $38.25 $39.03 $39.03 823,227
2022-10-24 $37.69 $38.63 $37.56 $38.41 $38.41 855,754
2022-10-21 $36.27 $37.72 $36.03 $37.61 $37.61 549,421
2022-10-20 $36.59 $36.88 $35.92 $36.07 $36.07 702,046
2022-10-19 $36.87 $37.29 $36.46 $36.74 $36.74 668,376
2022-10-18 $37.02 $37.51 $36.71 $37.01 $37.01 791,578
2022-10-17 $36.49 $36.98 $36.05 $36.47 $36.47 763,979
2022-10-14 $36.77 $36.87 $35.97 $36.04 $36.04 765,062
2022-10-13 $35.23 $36.92 $35.06 $36.85 $36.85 986,228
2022-10-12 $35.70 $36.17 $35.41 $35.75 $35.75 710,628
2022-10-11 $35.33 $36.25 $35.19 $35.75 $35.75 921,653
2022-10-10 $35.36 $35.67 $35.07 $35.33 $35.33 499,101
2022-10-07 $35.14 $35.24 $34.61 $35.18 $35.18 771,764
2022-10-06 $35.74 $36.08 $35.37 $35.42 $35.42 1,213,304
2022-10-05 $35.41 $36.34 $35.27 $35.79 $35.79 1,033,510
2022-10-04 $35.10 $36.08 $34.94 $36.03 $36.03 920,375
2022-10-03 $34.21 $34.80 $33.68 $34.54 $34.54 1,097,897
2022-09-30 $34.20 $34.63 $33.74 $33.76 $33.76 1,030,938
2022-09-29 $34.37 $34.54 $33.83 $34.23 $34.23 834,407
2022-09-28 $33.85 $34.97 $33.71 $34.75 $34.75 1,242,455
2022-09-27 $32.99 $33.70 $32.80 $33.61 $33.61 1,101,422
2022-09-26 $33.06 $33.54 $32.63 $32.63 $32.63 1,158,446
2022-09-23 $34.01 $34.10 $33.12 $33.44 $33.44 876,060
2022-09-22 $34.93 $35.07 $34.47 $34.51 $34.51 1,023,615
2022-09-21 $35.74 $36.12 $34.92 $34.92 $34.92 1,140,671
2022-09-20 $35.81 $35.88 $35.26 $35.50 $35.50 1,174,134
2022-09-19 $34.93 $36.11 $34.93 $36.05 $36.05 830,529
2022-09-16 $34.84 $35.56 $34.75 $35.11 $35.11 1,416,423
2022-09-15 $35.04 $35.70 $34.86 $35.30 $35.30 955,417
2022-09-14 $35.44 $35.68 $35.09 $35.29 $35.29 927,107
2022-09-13 $36.56 $36.82 $35.32 $35.41 $35.41 831,491
2022-09-12 $37.20 $37.78 $37.20 $37.37 $37.37 518,615
2022-09-09 $36.50 $37.14 $36.50 $37.03 $37.03 495,004
2022-09-08 $36.07 $36.29 $35.55 $36.16 $36.16 619,221
2022-09-07 $35.83 $36.54 $35.73 $36.36 $36.36 515,853
2022-09-06 $35.86 $36.27 $35.84 $35.90 $35.90 810,985
2022-09-02 $36.69 $36.86 $35.98 $36.15 $36.15 589,721
2022-09-01 $35.96 $36.30 $35.71 $36.22 $36.22 790,181
2022-08-31 $36.84 $36.84 $36.09 $36.26 $36.26 847,738
2022-08-30 $37.09 $37.09 $36.59 $36.73 $36.73 638,484
2022-08-29 $36.87 $37.43 $36.55 $37.09 $37.09 785,402
2022-08-26 $38.46 $38.55 $37.11 $37.14 $37.14 661,125
2022-08-25 $37.50 $38.40 $37.44 $38.38 $38.38 1,304,748
2022-08-24 $37.32 $37.60 $37.03 $37.38 $37.38 627,429
2022-08-23 $37.43 $38.00 $37.41 $37.43 $37.43 872,070
2022-08-22 $38.20 $38.44 $37.39 $37.47 $37.47 1,036,651
2022-08-19 $38.88 $39.10 $38.50 $38.69 $38.69 3,393,787
2022-08-18 $38.88 $39.45 $38.76 $39.27 $39.06 1,126,731
2022-08-17 $38.58 $39.03 $38.53 $38.80 $38.59 1,136,768
2022-08-16 $39.09 $39.68 $39.00 $39.05 $38.84 1,237,491
2022-08-15 $38.64 $39.55 $38.51 $39.26 $39.05 557,727
2022-08-12 $38.90 $39.15 $38.53 $38.77 $38.56 607,750
2022-08-11 $38.75 $39.18 $38.42 $38.80 $38.59 909,083
2022-08-10 $37.96 $38.84 $37.79 $38.52 $38.31 1,052,164
2022-08-09 $38.10 $38.27 $37.33 $37.49 $37.29 607,715
2022-08-08 $38.18 $38.68 $37.74 $37.92 $37.72 1,360,907
2022-08-05 $37.44 $38.06 $37.08 $37.71 $37.51 2,268,002
2022-08-04 $40.04 $40.28 $36.70 $37.51 $37.31 1,844,325
2022-08-03 $41.16 $41.46 $40.69 $40.85 $40.63 615,321
2022-08-02 $41.48 $41.58 $40.87 $40.94 $40.72 602,243
2022-08-01 $41.54 $41.64 $40.94 $41.40 $41.18 449,775
2022-07-29 $40.83 $41.95 $40.71 $41.87 $41.64 742,510
2022-07-28 $40.07 $40.81 $39.81 $40.67 $40.45 415,588
2022-07-27 $39.68 $40.21 $39.54 $39.97 $39.75 725,798
2022-07-26 $39.41 $40.03 $39.37 $39.68 $39.47 306,071
2022-07-25 $39.12 $39.46 $38.83 $39.31 $39.10 710,278
2022-07-22 $39.64 $39.74 $38.71 $39.03 $38.82 322,028
2022-07-21 $38.62 $39.57 $38.48 $39.53 $39.32 699,372
2022-07-20 $38.40 $38.95 $38.15 $38.85 $38.64 415,905
2022-07-19 $37.70 $38.87 $37.70 $38.58 $38.37 546,029
2022-07-18 $37.41 $37.60 $37.04 $37.30 $37.10 601,881
2022-07-15 $37.72 $37.75 $37.18 $37.38 $37.18 423,404
2022-07-14 $37.21 $37.24 $36.41 $37.08 $36.88 478,556
2022-07-13 $37.38 $38.01 $37.38 $37.85 $37.65 495,862
2022-07-12 $36.93 $38.08 $36.76 $37.82 $37.62 516,266
2022-07-11 $37.51 $37.87 $37.00 $37.07 $36.87 621,232
2022-07-08 $38.16 $38.16 $37.52 $37.89 $37.69 473,900
2022-07-07 $38.04 $38.21 $37.50 $37.96 $37.76 419,067
2022-07-06 $37.46 $37.78 $36.47 $37.20 $37.00 649,388
2022-07-05 $37.71 $37.85 $36.78 $37.68 $37.48 479,234
2022-07-01 $38.41 $38.97 $37.76 $38.39 $38.18 459,770
2022-06-30 $38.04 $38.76 $37.68 $38.45 $38.24 541,771
2022-06-29 $38.70 $38.75 $38.16 $38.55 $38.34 507,174
2022-06-28 $39.25 $39.71 $38.64 $38.67 $38.46 612,603
2022-06-27 $38.36 $39.04 $38.10 $38.87 $38.66 540,142
2022-06-24 $36.74 $38.00 $36.67 $37.97 $37.77 1,399,240
2022-06-23 $37.67 $37.89 $36.26 $36.50 $36.30 793,013
2022-06-22 $37.67 $37.91 $37.23 $37.82 $37.62 766,677
2022-06-21 $38.26 $38.51 $37.49 $38.31 $38.10 1,139,084
2022-06-17 $38.01 $38.01 $37.06 $37.64 $37.44 1,622,778
2022-06-16 $39.21 $39.21 $37.52 $37.85 $37.65 824,445
2022-06-15 $39.58 $40.42 $39.31 $39.81 $39.60 655,650
2022-06-14 $39.23 $39.78 $39.04 $39.45 $39.24 888,733
2022-06-13 $39.71 $40.00 $38.90 $39.05 $38.84 625,148
2022-06-10 $40.90 $40.96 $40.27 $40.27 $40.05 559,063
2022-06-09 $41.01 $41.83 $40.91 $41.45 $41.23 1,173,317
2022-06-08 $41.38 $41.49 $40.94 $41.13 $40.91 819,769
2022-06-07 $41.14 $41.59 $40.75 $41.37 $41.15 1,070,818
2022-06-06 $41.05 $41.50 $40.87 $41.18 $40.96 1,052,454
2022-06-03 $40.45 $41.16 $40.41 $40.99 $40.77 697,551
2022-06-02 $40.67 $40.92 $40.30 $40.67 $40.45 593,823
2022-06-01 $40.36 $40.52 $39.79 $40.39 $40.17 780,781
2022-05-31 $39.44 $40.32 $39.03 $40.01 $39.79 905,871
2022-05-27 $39.22 $39.70 $39.22 $39.60 $39.39 673,148
2022-05-26 $38.87 $39.22 $38.55 $38.96 $38.75 545,393
2022-05-25 $37.72 $38.55 $37.52 $38.46 $38.25 523,086
2022-05-24 $37.98 $37.98 $37.38 $37.70 $37.50 555,906
2022-05-23 $37.91 $38.58 $37.79 $38.02 $37.81 518,204
2022-05-20 $38.21 $38.40 $36.44 $37.46 $37.26 635,025
2022-05-19 $38.34 $38.59 $37.62 $38.07 $37.86 610,418
2022-05-18 $39.24 $39.70 $38.41 $38.67 $38.46 635,121
2022-05-17 $38.52 $39.46 $38.52 $39.33 $39.12 1,143,414
2022-05-16 $37.91 $38.47 $37.47 $38.08 $37.87 788,057
2022-05-13 $38.13 $38.60 $37.71 $37.98 $37.77 830,515
2022-05-12 $38.14 $38.71 $37.78 $38.24 $37.82 824,159
2022-05-11 $38.70 $39.02 $37.95 $38.13 $37.72 904,268
2022-05-10 $38.88 $38.94 $37.77 $38.32 $37.90 1,281,350
2022-05-09 $38.24 $38.96 $38.20 $38.69 $38.27 679,153
2022-05-06 $38.69 $38.88 $38.02 $38.55 $38.13 572,499
2022-05-05 $39.38 $39.56 $38.37 $38.70 $38.28 573,216
2022-05-04 $39.37 $39.91 $38.68 $39.69 $39.26 898,570
2022-05-03 $37.91 $38.98 $37.91 $38.91 $38.49 850,177
2022-05-02 $37.54 $38.18 $37.13 $38.00 $37.59 1,117,072
2022-04-29 $38.16 $38.63 $37.38 $37.44 $37.03 1,229,962
2022-04-28 $37.23 $38.32 $36.53 $38.10 $37.69 1,198,354
2022-04-27 $36.29 $36.87 $35.97 $36.24 $35.85 1,228,298
2022-04-26 $36.60 $37.10 $36.22 $36.42 $36.02 753,197
2022-04-25 $36.18 $36.89 $35.70 $36.76 $36.36 689,627
2022-04-22 $37.37 $37.37 $36.42 $36.48 $36.08 394,049
2022-04-21 $37.61 $37.78 $37.23 $37.72 $37.31 668,693
2022-04-20 $36.68 $37.29 $36.68 $37.23 $36.83 796,092
2022-04-19 $36.03 $36.50 $35.97 $36.24 $35.85 750,671
2022-04-18 $35.34 $36.19 $35.23 $35.90 $35.51 640,476
2022-04-14 $35.29 $35.54 $34.88 $35.16 $34.78 918,066
2022-04-13 $34.97 $35.37 $34.53 $35.18 $34.80 1,027,402
2022-04-12 $35.19 $36.43 $34.84 $35.02 $34.64 1,021,702
2022-04-11 $35.43 $36.25 $35.24 $35.30 $34.92 888,452
2022-04-08 $36.27 $36.40 $35.34 $35.43 $35.04 1,040,944
2022-04-07 $37.10 $37.32 $35.95 $36.30 $35.91 898,994
2022-04-06 $37.49 $37.58 $36.87 $37.34 $36.93 754,866
2022-04-05 $38.36 $38.81 $37.73 $37.81 $37.40 674,594
2022-04-04 $38.60 $38.62 $37.64 $38.42 $38.00 647,828
2022-04-01 $39.52 $39.60 $38.10 $38.67 $38.25 640,353
2022-03-31 $40.15 $40.49 $39.23 $39.26 $38.83 593,643
2022-03-30 $40.47 $40.78 $39.84 $40.27 $39.83 978,773
2022-03-29 $40.79 $41.08 $40.26 $40.56 $40.12 711,702
2022-03-28 $41.10 $41.10 $39.92 $40.36 $39.92 690,585
2022-03-25 $39.92 $41.10 $39.83 $41.10 $40.65 778,267
2022-03-24 $39.64 $40.08 $39.30 $39.84 $39.41 498,731
2022-03-23 $39.92 $40.02 $39.46 $39.47 $39.04 583,422
2022-03-22 $40.46 $40.89 $40.06 $40.16 $39.72 681,752
2022-03-21 $39.56 $40.47 $39.53 $40.10 $39.66 914,565
2022-03-18 $39.04 $39.40 $38.44 $39.40 $38.97 1,004,192
2022-03-17 $39.33 $39.84 $39.04 $39.54 $39.11 789,708
2022-03-16 $38.83 $39.66 $38.78 $39.44 $39.01 1,083,315
2022-03-15 $39.84 $39.84 $37.99 $38.59 $38.17 1,530,458
2022-03-14 $39.39 $39.78 $38.84 $39.51 $39.08 709,849
2022-03-11 $39.05 $39.53 $38.88 $38.92 $38.50 573,434
2022-03-10 $39.34 $39.66 $38.58 $38.87 $38.45 590,159
2022-03-09 $39.73 $40.21 $39.42 $39.70 $39.27 952,481
2022-03-08 $39.65 $40.38 $38.96 $39.08 $38.66 667,552
2022-03-07 $40.81 $41.06 $38.99 $39.13 $38.70 872,370
2022-03-04 $39.84 $41.05 $39.43 $40.90 $40.46 1,066,099
2022-03-03 $40.13 $40.73 $39.46 $40.63 $39.98 964,538
2022-03-02 $39.40 $40.21 $39.12 $39.82 $39.19 691,279
2022-03-01 $39.78 $40.08 $38.33 $39.25 $38.63 865,616
2022-02-28 $39.18 $40.07 $39.00 $39.94 $39.30 1,142,012
2022-02-25 $39.09 $39.89 $38.81 $39.73 $39.10 1,084,746
2022-02-24 $38.28 $38.81 $37.49 $38.11 $37.50 1,098,396
2022-02-23 $40.10 $40.42 $39.28 $39.42 $38.79 952,772
2022-02-22 $40.25 $40.69 $39.79 $39.91 $39.27 778,681
2022-02-18 $41.11 $41.39 $40.42 $40.57 $39.92 689,220
2022-02-17 $41.10 $42.00 $40.59 $40.91 $40.26 1,383,090
2022-02-16 $40.26 $40.77 $40.02 $40.39 $39.75 1,015,724
2022-02-15 $40.13 $40.91 $39.90 $40.36 $39.72 1,051,917
2022-02-14 $39.33 $39.90 $38.92 $39.85 $39.22 1,251,621
2022-02-11 $39.20 $39.90 $38.80 $39.26 $38.63 637,059
2022-02-10 $39.54 $40.20 $39.03 $39.17 $38.55 448,545
2022-02-09 $39.50 $39.92 $39.40 $39.54 $38.91 548,934
2022-02-08 $39.04 $39.43 $38.66 $39.30 $38.67 636,684
2022-02-07 $38.59 $38.83 $38.23 $38.63 $38.01 403,773
2022-02-04 $38.74 $39.28 $37.92 $38.58 $37.97 749,789
2022-02-03 $39.20 $39.76 $38.79 $39.26 $38.63 575,821
2022-02-02 $38.79 $39.40 $38.47 $39.14 $38.52 757,277
2022-02-01 $37.94 $38.97 $37.94 $38.89 $38.27 699,423
2022-01-31 $37.95 $38.01 $36.93 $37.99 $37.39 1,485,677
2022-01-28 $38.17 $38.46 $37.39 $38.40 $37.79 741,988
2022-01-27 $38.79 $39.57 $38.11 $38.66 $38.04 958,941
2022-01-26 $39.12 $39.79 $38.30 $38.68 $38.06 844,112
2022-01-25 $39.22 $39.54 $37.70 $38.84 $38.22 1,250,613
2022-01-24 $38.27 $39.66 $38.27 $39.45 $38.82 975,232
2022-01-21 $38.61 $39.22 $38.21 $38.80 $38.18 689,839
2022-01-20 $40.78 $40.81 $38.67 $38.72 $38.10 940,146
2022-01-19 $41.78 $41.91 $40.57 $40.95 $40.30 1,204,731
2022-01-18 $41.14 $41.99 $40.54 $41.61 $40.95 1,435,046
2022-01-14 $39.07 $41.26 $39.01 $41.10 $40.45 2,053,874
2022-01-13 $37.83 $39.43 $37.69 $39.37 $38.74 1,161,264
2022-01-12 $38.36 $38.50 $37.33 $37.53 $36.93 1,047,410
2022-01-11 $38.47 $38.65 $37.67 $38.19 $37.58 977,853
2022-01-10 $38.14 $38.41 $37.79 $38.31 $37.70 846,139
2022-01-07 $38.05 $38.24 $37.64 $38.02 $37.41 841,647
2022-01-06 $38.43 $38.61 $37.67 $38.05 $37.44 762,004
2022-01-05 $37.90 $38.83 $37.80 $38.03 $37.42 1,299,503
2022-01-04 $37.29 $38.05 $37.01 $37.73 $37.13 977,867
2022-01-03 $36.48 $37.06 $36.28 $36.77 $36.18 1,082,620
2021-12-31 $35.57 $36.67 $35.44 $36.35 $35.77 1,445,973
2021-12-30 $35.60 $35.79 $35.28 $35.65 $35.08 2,260,864
2021-12-29 $35.63 $35.74 $35.21 $35.44 $34.88 2,350,093
2021-12-28 $34.95 $35.82 $34.95 $35.50 $34.93 1,862,126
2021-12-27 $34.52 $35.02 $34.43 $35.01 $34.45 795,555
2021-12-23 $34.33 $35.12 $34.23 $34.60 $34.05 769,435
2021-12-22 $34.15 $34.71 $34.04 $34.20 $33.66 713,147
2021-12-21 $33.67 $34.60 $33.67 $34.20 $33.66 825,369
2021-12-20 $34.14 $34.37 $33.47 $33.64 $33.10 994,512
2021-12-17 $34.94 $34.99 $33.94 $34.54 $33.99 1,559,601
2021-12-16 $34.44 $35.13 $34.19 $34.86 $34.31 1,128,204
2021-12-15 $35.40 $35.51 $33.64 $34.22 $33.68 1,613,560
2021-12-14 $35.05 $36.12 $34.94 $35.37 $34.81 1,040,344
2021-12-13 $34.80 $35.49 $34.51 $35.15 $34.59 937,182
2021-12-10 $35.12 $35.49 $34.67 $34.89 $34.33 1,012,139
2021-12-09 $33.39 $35.28 $33.36 $34.76 $34.21 1,707,932
2021-12-08 $36.85 $36.95 $36.11 $36.12 $35.54 1,007,820
2021-12-07 $37.01 $37.63 $36.70 $36.79 $36.20 784,147
2021-12-06 $36.41 $37.72 $36.23 $36.93 $36.34 920,212
2021-12-03 $36.05 $36.56 $35.88 $36.20 $35.62 770,040
2021-12-02 $35.19 $36.36 $35.05 $35.96 $35.39 842,648
2021-12-01 $35.22 $36.15 $34.93 $34.96 $34.40 1,635,352
2021-11-30 $35.77 $36.10 $34.20 $34.59 $34.04 1,499,096
2021-11-29 $36.97 $36.97 $35.57 $36.06 $35.49 1,180,335
2021-11-26 $36.48 $36.97 $36.22 $36.61 $36.03 631,631
2021-11-24 $37.66 $37.95 $37.33 $37.53 $36.93 810,485
2021-11-23 $37.98 $38.17 $37.38 $37.53 $36.93 900,555
2021-11-22 $36.29 $38.07 $36.09 $37.75 $37.15 911,461
2021-11-19 $36.07 $36.65 $35.90 $36.20 $35.62 919,800
2021-11-18 $36.86 $36.99 $36.00 $36.31 $35.55 899,019
2021-11-17 $37.00 $37.28 $36.61 $36.75 $35.98 1,025,012
2021-11-16 $36.57 $37.40 $36.55 $36.94 $36.16 1,036,065
2021-11-15 $36.53 $36.77 $36.33 $36.55 $35.78 615,207
2021-11-12 $36.37 $36.80 $36.11 $36.33 $35.56 978,362
2021-11-11 $36.21 $36.33 $35.48 $36.23 $35.47 945,155
2021-11-10 $35.30 $36.27 $35.27 $36.22 $35.46 920,646
2021-11-09 $34.87 $35.76 $34.75 $35.33 $34.59 1,444,333
2021-11-08 $35.57 $35.65 $34.76 $34.93 $34.19 1,051,169
2021-11-05 $34.64 $35.91 $34.62 $35.34 $34.60 1,608,499
2021-11-04 $34.38 $34.89 $34.17 $34.34 $33.62 1,079,625
2021-11-03 $33.72 $34.81 $33.66 $34.28 $33.56 1,250,391
2021-11-02 $34.43 $34.44 $33.10 $33.87 $33.16 1,369,981
2021-11-01 $33.41 $34.85 $33.33 $34.25 $33.53 1,103,869
2021-10-29 $34.40 $35.06 $33.34 $33.36 $32.66 1,619,223
2021-10-28 $33.85 $34.80 $33.36 $34.45 $33.72 1,841,824
2021-10-27 $33.52 $33.68 $32.55 $32.57 $31.88 1,166,013
2021-10-26 $34.68 $34.74 $33.47 $33.50 $32.79 922,743
2021-10-25 $34.52 $34.85 $34.25 $34.69 $33.96 713,059
2021-10-22 $35.05 $35.37 $34.55 $34.57 $33.84 425,529
2021-10-21 $35.47 $35.47 $34.80 $35.10 $34.36 386,899
2021-10-20 $34.87 $35.77 $34.80 $35.41 $34.66 608,829
2021-10-19 $35.18 $35.28 $34.65 $35.03 $34.29 484,822
2021-10-18 $34.77 $35.16 $34.61 $35.06 $34.32 606,070
2021-10-15 $35.61 $35.80 $35.03 $35.11 $34.37 454,459
2021-10-14 $34.70 $35.36 $34.56 $35.16 $34.42 426,409
2021-10-13 $34.14 $34.95 $33.70 $34.46 $33.73 653,960
2021-10-12 $35.15 $35.30 $34.24 $34.34 $33.62 702,797
2021-10-11 $35.57 $36.03 $35.41 $35.41 $34.66 512,901
2021-10-08 $35.12 $35.65 $34.90 $35.62 $34.87 877,702
2021-10-07 $35.23 $35.66 $34.54 $34.95 $34.21 1,736,960
2021-10-06 $35.66 $36.06 $35.00 $35.24 $34.50 1,318,594
2021-10-05 $35.64 $36.28 $35.02 $36.01 $35.25 1,596,687
2021-10-04 $36.09 $36.48 $35.78 $35.90 $35.14 1,119,431
2021-10-01 $35.49 $36.36 $34.94 $35.87 $35.11 1,111,164
2021-09-30 $35.90 $36.28 $35.30 $35.32 $34.58 4,856,591
2021-09-29 $35.78 $36.15 $35.44 $35.92 $35.16 803,538
2021-09-28 $36.33 $36.90 $35.70 $35.74 $34.99 891,909
2021-09-27 $35.48 $36.31 $35.35 $36.13 $35.37 1,151,341
2021-09-24 $35.66 $35.89 $34.83 $35.30 $34.56 1,556,733
2021-09-23 $36.20 $36.48 $35.81 $35.87 $35.11 865,016
2021-09-22 $35.74 $36.40 $35.74 $35.93 $35.17 1,105,332
2021-09-21 $35.45 $35.45 $34.62 $35.25 $34.51 959,101
2021-09-20 $34.96 $35.30 $34.40 $35.28 $34.54 1,177,330
2021-09-17 $36.21 $36.25 $35.07 $35.74 $34.99 2,682,530
2021-09-16 $36.86 $37.01 $36.09 $36.25 $35.49 583,930
2021-09-15 $36.49 $36.77 $36.13 $36.75 $35.98 1,018,230
2021-09-14 $36.78 $36.78 $35.91 $36.43 $35.66 703,260
2021-09-13 $36.42 $36.82 $36.23 $36.81 $36.03 798,147
2021-09-10 $36.18 $36.46 $35.74 $36.03 $35.27 1,352,363
2021-09-09 $37.13 $37.24 $35.95 $35.95 $35.19 630,326
2021-09-08 $37.03 $37.27 $36.57 $37.24 $36.46 487,315
2021-09-07 $38.03 $38.04 $37.05 $37.13 $36.35 350,879
2021-09-03 $38.66 $38.89 $38.15 $38.19 $37.39 457,110
2021-09-02 $38.16 $38.69 $38.03 $38.69 $37.88 652,754
2021-09-01 $37.08 $38.24 $36.88 $37.95 $37.15 997,563
2021-08-31 $37.42 $37.70 $36.86 $36.98 $36.20 754,045
2021-08-30 $37.78 $37.80 $37.43 $37.46 $36.67 4,636,172
2021-08-27 $37.60 $38.02 $37.56 $37.67 $36.88 611,631
2021-08-26 $37.48 $37.60 $37.08 $37.48 $36.69 570,549
2021-08-25 $37.28 $37.92 $37.05 $37.58 $36.79 605,586
2021-08-24 $37.00 $37.57 $37.00 $37.26 $36.48 568,413
2021-08-23 $37.25 $37.55 $36.78 $37.03 $36.25 444,169
2021-08-20 $36.76 $37.31 $36.69 $37.13 $36.35 483,362
2021-08-19 $36.88 $37.11 $36.17 $36.70 $35.93 542,193
2021-08-18 $37.37 $37.64 $37.15 $37.15 $36.37 692,905
2021-08-17 $38.03 $38.06 $37.43 $37.57 $36.78 639,419
2021-08-16 $38.33 $38.70 $38.08 $38.36 $37.55 377,998
2021-08-13 $39.24 $39.24 $38.51 $38.52 $37.71 212,300
2021-08-12 $39.99 $40.12 $39.13 $39.28 $38.26 446,195
2021-08-11 $38.58 $39.78 $38.38 $39.77 $38.74 771,646
2021-08-10 $38.77 $38.78 $38.28 $38.49 $37.49 792,757
2021-08-09 $38.25 $38.92 $37.97 $38.55 $37.55 1,716,135
2021-08-06 $39.33 $39.51 $38.25 $38.45 $37.46 675,306
2021-08-05 $39.65 $40.03 $38.97 $39.02 $38.01 505,995
2021-08-04 $39.85 $40.17 $39.31 $39.42 $38.40 566,003
2021-08-03 $39.65 $40.52 $39.25 $40.22 $39.18 733,351
2021-08-02 $40.26 $40.99 $39.77 $39.80 $38.77 667,585
2021-07-30 $39.33 $39.97 $39.29 $39.91 $38.88 702,840
2021-07-29 $39.40 $39.90 $38.85 $39.67 $38.64 1,108,651
2021-07-28 $39.26 $39.76 $38.88 $39.22 $38.21 877,379
2021-07-27 $39.79 $39.91 $39.06 $39.29 $38.27 922,913
2021-07-26 $40.00 $40.44 $39.48 $39.84 $38.81 674,874
2021-07-23 $39.72 $40.17 $39.62 $39.89 $38.86 544,608
2021-07-22 $40.20 $40.36 $39.32 $39.45 $38.43 741,814
2021-07-21 $40.72 $40.94 $40.34 $40.40 $39.36 565,912
2021-07-20 $39.35 $40.63 $39.27 $40.21 $39.17 749,942
2021-07-19 $39.22 $39.76 $38.61 $39.21 $38.20 953,180
2021-07-16 $40.34 $40.69 $40.08 $40.22 $39.18 677,738
2021-07-15 $40.11 $40.63 $40.02 $40.18 $39.14 496,383
2021-07-14 $39.86 $40.27 $39.64 $40.19 $39.15 515,185
2021-07-13 $40.35 $40.73 $39.66 $39.71 $38.68 558,303
2021-07-12 $40.04 $40.77 $39.87 $40.55 $39.50 437,527
2021-07-09 $40.28 $40.61 $39.76 $40.53 $39.48 526,715
2021-07-08 $39.54 $40.13 $39.18 $39.59 $38.57 609,404
2021-07-07 $39.46 $40.50 $39.46 $40.23 $39.19 768,278
2021-07-06 $39.74 $39.97 $38.98 $39.72 $38.69 1,196,136
2021-07-02 $39.78 $40.16 $39.55 $39.97 $38.94 672,859
2021-07-01 $40.08 $40.21 $39.76 $39.82 $38.79 772,842
2021-06-30 $39.33 $39.97 $39.30 $39.74 $38.71 473,383
2021-06-29 $40.01 $40.40 $39.33 $39.49 $38.47 580,547
2021-06-28 $40.33 $40.33 $39.57 $39.79 $38.76 925,405
2021-06-25 $39.93 $40.43 $39.68 $40.31 $39.27 1,204,967
2021-06-24 $39.40 $40.09 $39.01 $39.77 $38.74 684,460
2021-06-23 $39.24 $39.68 $38.89 $39.17 $38.16 842,812
2021-06-22 $39.17 $39.38 $38.54 $39.12 $38.11 941,282
2021-06-21 $38.99 $39.77 $38.80 $39.32 $38.30 954,535
2021-06-18 $39.00 $39.37 $38.54 $38.65 $37.65 1,386,617
2021-06-17 $40.88 $41.09 $39.04 $39.58 $38.56 858,155
2021-06-16 $41.62 $41.79 $40.65 $40.83 $39.77 781,253
2021-06-15 $41.10 $41.73 $40.95 $41.68 $40.60 580,806
2021-06-14 $41.85 $42.11 $40.78 $41.05 $39.99 565,945
2021-06-11 $41.69 $42.11 $41.69 $42.00 $40.91 512,736
2021-06-10 $42.28 $42.47 $41.42 $41.45 $40.38 2,002,063
2021-06-09 $42.27 $42.41 $41.82 $41.99 $40.90 710,929
2021-06-08 $42.00 $42.55 $41.50 $42.09 $41.00 632,630
2021-06-07 $42.88 $42.99 $41.78 $41.99 $40.90 1,043,730
2021-06-04 $42.33 $42.93 $42.08 $42.76 $41.65 1,176,063
2021-06-03 $41.60 $42.66 $41.58 $42.19 $41.10 927,702
2021-06-02 $42.78 $42.90 $41.45 $41.72 $40.64 1,109,649
2021-06-01 $41.40 $42.53 $41.05 $42.51 $41.41 1,691,187
2021-05-28 $42.62 $42.80 $42.14 $42.31 $41.22 606,547
2021-05-27 $43.37 $43.40 $42.72 $42.87 $41.76 903,166
2021-05-26 $43.01 $43.06 $42.63 $42.91 $41.80 844,050
2021-05-25 $43.61 $43.70 $42.75 $42.78 $41.67 484,220
2021-05-24 $44.30 $44.30 $43.55 $43.69 $42.56 338,671
2021-05-21 $44.29 $44.66 $43.90 $44.25 $43.11 511,689
2021-05-20 $44.22 $44.28 $43.76 $44.09 $42.95 510,577
2021-05-19 $43.61 $44.31 $43.15 $44.17 $43.03 743,620
2021-05-18 $45.29 $45.30 $44.14 $44.18 $43.04 568,453
2021-05-17 $45.44 $45.95 $45.33 $45.42 $44.25 520,262
2021-05-14 $45.48 $45.75 $44.72 $45.58 $44.40 485,329
2021-05-13 $43.74 $45.48 $43.71 $45.27 $43.92 660,901
2021-05-12 $44.34 $44.65 $43.74 $43.83 $42.52 756,965
2021-05-11 $44.66 $45.35 $44.10 $44.26 $42.94 819,849
2021-05-10 $45.45 $46.40 $45.10 $45.10 $43.75 853,110
2021-05-07 $44.21 $45.46 $43.82 $45.08 $43.73 849,292
2021-05-06 $42.49 $44.44 $42.49 $44.40 $43.07 788,034
2021-05-05 $42.84 $42.90 $42.55 $42.57 $41.30 407,458
2021-05-04 $41.57 $42.75 $41.04 $42.63 $41.36 1,167,618
2021-05-03 $41.85 $42.30 $41.46 $41.73 $40.48 2,339,867
2021-04-30 $41.69 $41.87 $41.04 $41.47 $40.23 1,263,744
2021-04-29 $43.02 $43.17 $41.02 $41.82 $40.57 2,015,785
2021-04-28 $43.40 $43.72 $42.94 $42.96 $41.68 1,332,959
2021-04-27 $44.07 $44.23 $43.27 $43.51 $42.21 954,694
2021-04-26 $43.95 $44.34 $43.95 $44.05 $42.73 576,958
2021-04-23 $43.45 $44.02 $43.13 $43.79 $42.48 672,151
2021-04-22 $44.35 $44.61 $43.21 $43.36 $42.06 883,162
2021-04-21 $43.31 $44.52 $43.28 $44.22 $42.90 725,533
2021-04-20 $44.32 $45.00 $43.69 $44.11 $42.79 813,958
2021-04-19 $44.80 $44.80 $44.04 $44.32 $42.99 620,224
2021-04-16 $45.75 $46.04 $44.16 $44.80 $43.46 825,022
2021-04-15 $43.63 $45.21 $43.63 $45.21 $43.86 870,192
2021-04-14 $43.27 $43.69 $43.10 $43.36 $42.06 746,899
2021-04-13 $43.87 $44.10 $43.12 $43.31 $42.01 865,796
2021-04-12 $43.29 $44.00 $43.29 $43.82 $42.51 1,319,331
2021-04-09 $41.81 $43.17 $41.81 $43.15 $41.86 856,943
2021-04-08 $41.80 $42.32 $41.37 $41.81 $40.56 848,587
2021-04-07 $41.85 $42.92 $41.85 $42.19 $40.93 1,595,563
2021-04-06 $41.35 $42.04 $41.35 $41.75 $40.50 1,029,038
2021-04-05 $41.42 $41.55 $40.91 $41.32 $40.08 610,970
2021-04-01 $41.09 $41.30 $40.54 $40.89 $39.67 676,093
2021-03-31 $41.61 $41.81 $40.73 $40.83 $39.61 663,794
2021-03-30 $40.23 $41.52 $40.05 $41.38 $40.14 1,748,404
2021-03-29 $40.46 $40.98 $40.16 $40.26 $39.06 1,937,487
2021-03-26 $40.70 $41.20 $40.29 $40.65 $39.43 809,032
2021-03-25 $39.61 $40.62 $39.47 $40.35 $39.14 706,269
2021-03-24 $39.69 $40.95 $39.51 $39.86 $38.67 1,092,692
2021-03-23 $40.40 $40.87 $38.89 $39.26 $38.09 1,447,592
2021-03-22 $42.40 $42.65 $41.17 $41.40 $40.16 990,225
2021-03-19 $42.80 $43.02 $42.22 $42.47 $41.20 1,310,400
2021-03-18 $42.31 $43.63 $42.31 $42.79 $41.51 868,654
2021-03-17 $42.54 $43.23 $42.33 $42.55 $41.28 854,443
2021-03-16 $43.24 $43.24 $42.05 $42.32 $41.05 710,533
2021-03-15 $42.75 $43.27 $42.36 $43.27 $41.98 620,190
2021-03-12 $41.50 $42.61 $41.38 $42.56 $41.29 832,176
2021-03-11 $41.82 $42.23 $41.26 $41.38 $40.14 765,619
2021-03-10 $41.20 $41.98 $40.53 $41.78 $40.53 980,322
2021-03-09 $41.28 $42.34 $40.94 $40.96 $39.74 1,051,658
2021-03-08 $41.07 $41.80 $40.78 $41.05 $39.82 1,076,624
2021-03-05 $40.14 $40.83 $39.09 $40.61 $39.40 1,267,520
2021-03-04 $41.26 $41.60 $39.22 $39.75 $38.56 1,138,654
2021-03-03 $39.57 $42.82 $39.49 $41.53 $40.29 2,135,851
2021-03-02 $39.94 $40.16 $38.89 $39.49 $38.31 1,389,352
2021-03-01 $38.40 $40.53 $38.38 $40.21 $39.01 1,295,723
2021-02-26 $38.02 $38.45 $37.19 $37.92 $36.79 2,668,735
2021-02-25 $38.04 $39.18 $37.96 $38.06 $36.92 2,395,544
2021-02-24 $38.00 $38.39 $37.64 $38.04 $36.90 4,540,910
2021-02-23 $37.48 $38.18 $36.50 $37.92 $36.79 1,640,984
2021-02-22 $37.74 $38.09 $37.18 $37.69 $36.56 1,739,166
2021-02-19 $38.26 $39.06 $37.99 $38.14 $37.00 1,697,221
2021-02-18 $40.30 $40.65 $38.03 $38.48 $37.14 2,643,761
2021-02-17 $42.33 $42.74 $41.40 $41.65 $40.20 1,147,772
2021-02-16 $42.62 $43.01 $41.94 $42.57 $41.09 1,177,614
2021-02-12 $42.66 $43.40 $42.24 $42.51 $41.03 1,412,639
2021-02-11 $43.27 $43.39 $42.19 $42.49 $41.01 587,788
2021-02-10 $44.07 $44.25 $42.98 $43.13 $41.63 788,396
2021-02-09 $43.99 $44.22 $43.31 $43.91 $42.39 635,784
2021-02-08 $43.46 $44.09 $43.11 $43.84 $42.32 486,869
2021-02-05 $43.08 $43.50 $42.64 $43.11 $41.61 618,164
2021-02-04 $42.50 $42.86 $42.00 $42.67 $41.19 686,098
2021-02-03 $41.43 $42.49 $41.43 $42.34 $40.87 895,822
2021-02-02 $41.76 $41.78 $40.99 $41.54 $40.10 723,931
2021-02-01 $40.95 $41.51 $40.39 $41.25 $39.82 812,185
2021-01-29 $43.54 $43.54 $40.61 $40.70 $39.29 1,638,837
2021-01-28 $45.02 $45.47 $43.49 $43.59 $42.08 689,294
2021-01-27 $44.89 $45.57 $44.21 $44.67 $43.12 1,092,025
2021-01-26 $45.36 $45.92 $45.07 $45.31 $43.74 961,987
2021-01-25 $45.00 $45.91 $44.54 $45.18 $43.61 1,033,386
2021-01-22 $43.90 $44.81 $43.41 $44.63 $43.08 919,656
2021-01-21 $41.73 $44.34 $41.61 $44.05 $42.52 1,221,490
2021-01-20 $41.88 $42.04 $41.29 $41.63 $40.18 522,175
2021-01-19 $40.77 $41.63 $40.39 $41.62 $40.18 779,185
2021-01-15 $41.13 $41.25 $40.17 $40.84 $39.42 895,837
2021-01-14 $42.00 $42.32 $41.27 $41.41 $39.97 1,001,251
2021-01-13 $41.93 $42.27 $41.00 $41.99 $40.53 1,082,046
2021-01-12 $42.26 $42.35 $41.72 $42.06 $40.60 774,005
2021-01-11 $41.23 $42.30 $41.15 $42.15 $40.69 1,492,405
2021-01-08 $44.06 $44.19 $41.68 $42.55 $41.07 1,064,139
2021-01-07 $44.03 $44.25 $43.07 $43.97 $42.44 1,252,272
2021-01-06 $42.56 $43.93 $42.55 $43.77 $42.25 634,973
2021-01-05 $41.81 $42.46 $41.61 $41.98 $40.52 727,138
2021-01-04 $43.27 $43.65 $41.76 $42.08 $40.62 735,200
2020-12-31 $42.84 $43.37 $42.64 $43.13 $41.63 485,252
2020-12-30 $43.11 $43.45 $42.74 $42.99 $41.50 565,292
2020-12-29 $43.68 $43.80 $42.50 $43.03 $41.54 829,836
2020-12-28 $43.59 $43.88 $42.96 $43.43 $41.92 788,718
2020-12-24 $43.51 $43.56 $42.99 $43.26 $41.76 372,053
2020-12-23 $43.36 $43.82 $43.05 $43.42 $41.91 484,029
2020-12-22 $43.05 $43.21 $42.74 $43.04 $41.55 663,591
2020-12-21 $42.66 $43.31 $42.29 $43.09 $41.59 635,958
2020-12-18 $42.99 $43.44 $42.85 $43.10 $41.60 1,228,125
2020-12-17 $42.94 $43.24 $42.56 $42.96 $41.47 1,228,230
2020-12-16 $43.27 $43.52 $42.51 $42.93 $41.44 841,631
2020-12-15 $42.10 $43.26 $41.93 $43.16 $41.66 866,852
2020-12-14 $43.02 $43.25 $41.63 $41.74 $40.29 775,748
2020-12-11 $42.33 $42.93 $42.33 $42.56 $41.08 865,331
2020-12-10 $43.66 $43.66 $42.31 $42.80 $41.31 1,275,244
2020-12-09 $42.73 $44.00 $42.50 $43.89 $42.37 1,451,120
2020-12-08 $41.20 $42.35 $40.98 $42.29 $40.82 1,007,073
2020-12-07 $41.08 $41.53 $40.73 $41.11 $39.68 763,697
2020-12-04 $40.16 $41.09 $40.12 $41.02 $39.60 872,854
2020-12-03 $40.55 $40.85 $39.90 $40.06 $38.67 867,927
2020-12-02 $40.74 $41.19 $40.11 $40.49 $39.08 802,517
2020-12-01 $41.51 $41.78 $40.73 $40.73 $39.32 852,109
2020-11-30 $41.04 $41.19 $40.56 $41.05 $39.62 1,277,397
2020-11-27 $41.22 $41.47 $40.73 $41.30 $39.87 235,124
2020-11-25 $42.20 $42.31 $41.10 $41.42 $39.98 654,799
2020-11-24 $41.64 $42.61 $41.23 $42.60 $41.12 851,550
2020-11-23 $40.41 $41.30 $40.13 $41.08 $39.65 1,619,407
2020-11-20 $39.84 $40.44 $39.24 $39.74 $38.36 1,962,481
2020-11-19 $40.03 $40.44 $39.58 $40.39 $38.99 3,125,730
2020-11-18 $40.48 $40.75 $40.03 $40.05 $38.66 839,991
2020-11-17 $40.25 $40.34 $39.56 $40.11 $38.72 906,822
2020-11-16 $41.25 $41.64 $40.61 $40.64 $39.23 1,052,355
2020-11-13 $39.91 $40.72 $39.91 $40.43 $39.03 502,576
2020-11-12 $39.82 $40.49 $39.53 $39.78 $38.24 770,634
2020-11-11 $40.88 $40.99 $39.69 $40.15 $38.59 916,044
2020-11-10 $39.62 $41.26 $39.26 $40.87 $39.29 1,253,158
2020-11-09 $40.00 $41.43 $39.03 $39.14 $37.62 1,248,532
2020-11-06 $38.14 $38.60 $37.58 $37.87 $36.40 969,542
2020-11-05 $36.99 $38.61 $36.73 $37.95 $36.48 1,284,947
2020-11-04 $37.57 $37.59 $36.22 $36.51 $35.09 1,084,439
2020-11-03 $37.38 $38.38 $37.01 $37.78 $36.32 1,151,474
2020-11-02 $36.55 $37.30 $36.03 $36.73 $35.31 2,076,294
2020-10-30 $34.76 $36.18 $34.76 $36.15 $34.75 1,879,475
2020-10-29 $36.40 $37.56 $33.93 $34.68 $33.34 1,837,206
2020-10-28 $36.47 $37.25 $36.03 $36.21 $34.81 1,350,988
2020-10-27 $37.81 $38.26 $37.10 $37.23 $35.79 1,101,127
2020-10-26 $38.06 $38.06 $37.14 $37.93 $36.46 1,066,179
2020-10-23 $38.89 $39.38 $38.64 $38.67 $37.17 847,441
2020-10-22 $38.36 $38.93 $38.36 $38.77 $37.27 927,288
2020-10-21 $39.53 $39.59 $37.54 $38.09 $36.61 1,685,373
2020-10-20 $41.28 $41.28 $38.80 $39.45 $37.92 1,536,565
2020-10-19 $42.01 $42.07 $40.77 $41.06 $39.47 1,540,791
2020-10-16 $41.01 $42.41 $41.01 $41.75 $40.13 1,296,878
2020-10-15 $39.15 $40.86 $38.94 $40.60 $39.03 1,476,754
2020-10-14 $39.55 $40.00 $38.79 $39.61 $38.07 1,057,455
2020-10-13 $39.59 $39.94 $38.28 $39.41 $37.88 1,502,234
2020-10-12 $40.70 $41.01 $39.99 $40.09 $38.54 1,400,003
2020-10-09 $41.00 $41.51 $40.73 $40.77 $39.19 969,849
2020-10-08 $39.90 $40.98 $39.75 $40.80 $39.22 1,458,735
2020-10-07 $37.32 $39.96 $37.18 $39.79 $38.25 1,804,349
2020-10-06 $36.60 $37.66 $36.51 $36.78 $35.35 1,033,318
2020-10-05 $35.29 $36.48 $35.09 $36.16 $34.76 780,898
2020-10-02 $33.92 $35.53 $33.91 $34.92 $33.57 1,336,027
2020-10-01 $35.51 $35.79 $34.30 $34.64 $33.30 1,188,818
2020-09-30 $34.91 $35.88 $34.89 $35.14 $33.78 1,169,725
2020-09-29 $35.01 $35.42 $34.80 $34.86 $33.51 1,510,873
2020-09-28 $34.48 $35.41 $34.40 $34.95 $33.60 734,066
2020-09-25 $33.78 $34.28 $33.27 $33.89 $32.58 1,859,509
2020-09-24 $33.26 $34.56 $32.80 $34.00 $32.68 1,558,282
2020-09-23 $32.64 $33.82 $32.49 $33.38 $32.09 2,778,260
2020-09-22 $32.00 $32.69 $32.00 $32.34 $31.09 2,608,116
2020-09-21 $33.04 $33.23 $31.69 $32.16 $30.91 1,565,527
2020-09-18 $33.98 $34.82 $33.59 $33.61 $32.31 3,138,985
2020-09-17 $33.90 $34.48 $33.31 $34.06 $32.74 830,559
2020-09-16 $34.53 $34.78 $34.09 $34.31 $32.98 1,266,470
2020-09-15 $35.25 $35.41 $34.36 $34.38 $33.05 704,293
2020-09-14 $34.83 $35.34 $34.76 $35.25 $33.88 1,300,527
2020-09-11 $34.47 $35.12 $34.36 $34.78 $33.43 1,089,566
2020-09-10 $35.31 $35.78 $34.46 $34.47 $33.13 672,519
2020-09-09 $35.23 $35.56 $34.90 $35.25 $33.88 1,298,413
2020-09-08 $35.86 $35.92 $35.01 $35.09 $33.73 970,276
2020-09-04 $36.91 $37.42 $35.79 $36.08 $34.68 1,493,684
2020-09-03 $37.52 $37.79 $36.11 $36.32 $34.91 1,472,560
2020-09-02 $37.00 $37.51 $36.72 $37.19 $35.75 912,699
2020-09-01 $35.58 $36.84 $35.36 $36.83 $35.40 927,633
2020-08-31 $36.51 $36.51 $35.86 $35.87 $34.48 785,787
2020-08-28 $35.97 $36.54 $35.67 $36.22 $34.82 907,916
2020-08-27 $35.27 $35.90 $35.27 $35.84 $34.45 801,488
2020-08-26 $35.15 $35.30 $34.81 $35.17 $33.81 1,980,340
2020-08-25 $36.70 $36.73 $35.17 $35.25 $33.88 981,707
2020-08-24 $35.78 $36.64 $35.78 $36.37 $34.96 645,212
2020-08-21 $35.62 $36.11 $35.43 $35.68 $34.30 781,854
2020-08-20 $36.26 $36.31 $35.78 $35.84 $34.29 1,206,862
2020-08-19 $36.81 $37.14 $36.52 $36.57 $34.99 641,512
2020-08-18 $37.33 $37.33 $36.74 $36.81 $35.22 743,780
2020-08-17 $38.03 $38.27 $36.89 $37.18 $35.57 860,858
2020-08-14 $37.53 $38.28 $37.52 $38.03 $36.38 553,219
2020-08-13 $38.48 $38.62 $37.85 $37.87 $36.23 711,750
2020-08-12 $39.67 $39.71 $38.47 $38.83 $37.15 915,023
2020-08-11 $38.70 $40.11 $38.70 $39.39 $37.68 1,036,921
2020-08-10 $37.58 $38.59 $37.52 $38.32 $36.66 709,923
2020-08-07 $36.81 $37.50 $36.69 $37.47 $35.85 811,750
2020-08-06 $37.43 $38.05 $36.70 $37.01 $35.41 1,381,665
2020-08-05 $37.98 $38.10 $35.67 $37.41 $35.79 1,655,226
2020-08-04 $38.02 $38.66 $37.98 $38.47 $36.80 965,512
2020-08-03 $37.42 $38.15 $37.17 $38.12 $36.47 794,335
2020-07-31 $37.98 $38.08 $36.53 $37.36 $35.74 636,292
2020-07-30 $38.09 $38.23 $37.50 $38.17 $36.52 853,144
2020-07-29 $37.99 $38.75 $37.99 $38.53 $36.86 365,943
2020-07-28 $38.12 $38.69 $37.96 $37.97 $36.33 885,368
2020-07-27 $37.95 $38.43 $37.66 $38.15 $36.50 995,398
2020-07-24 $38.57 $38.57 $37.87 $38.05 $36.40 480,761
2020-07-23 $38.00 $38.90 $37.94 $38.56 $36.89 1,095,993
2020-07-22 $37.26 $38.12 $37.21 $37.97 $36.33 1,207,414
2020-07-21 $37.00 $37.76 $37.00 $37.32 $35.70 1,270,679
2020-07-20 $36.80 $37.23 $36.20 $36.80 $35.21 724,620
2020-07-17 $37.51 $37.68 $36.95 $36.95 $35.35 1,013,333
2020-07-16 $36.90 $37.93 $36.63 $37.37 $35.75 515,091
2020-07-15 $36.81 $37.09 $36.21 $36.90 $35.30 1,078,560
2020-07-14 $35.58 $36.06 $35.18 $36.03 $34.47 1,922,636
2020-07-13 $35.44 $35.97 $34.92 $35.60 $34.06 1,214,242
2020-07-10 $34.40 $35.31 $34.40 $35.16 $33.64 795,545
2020-07-09 $35.57 $35.73 $34.22 $34.44 $32.95 1,169,835
2020-07-08 $36.02 $36.19 $35.39 $35.77 $34.22 510,534
2020-07-07 $36.41 $36.76 $36.06 $36.11 $34.55 1,086,551
2020-07-06 $36.85 $37.09 $36.41 $36.66 $35.07 671,643
2020-07-02 $36.44 $37.05 $36.07 $36.13 $34.56 729,938
2020-07-01 $36.76 $37.10 $35.70 $35.85 $34.30 801,876
2020-06-30 $36.51 $36.98 $36.44 $36.78 $35.19 953,549
2020-06-29 $35.79 $36.92 $35.66 $36.82 $35.23 1,308,220
2020-06-26 $35.22 $36.77 $34.59 $35.44 $33.90 3,154,427
2020-06-25 $34.93 $35.33 $34.56 $35.32 $33.79 1,539,371
2020-06-24 $36.45 $36.45 $35.14 $35.15 $33.63 445,959
2020-06-23 $37.18 $37.30 $36.73 $36.86 $35.26 579,482
2020-06-22 $36.64 $36.89 $35.98 $36.75 $35.16 650,375
2020-06-19 $37.64 $37.72 $35.97 $36.61 $35.02 1,450,351
2020-06-18 $37.03 $37.42 $36.70 $36.92 $35.32 725,876
2020-06-17 $37.73 $37.85 $37.19 $37.31 $35.69 535,163
2020-06-16 $37.95 $38.87 $37.56 $37.73 $36.10 685,293
2020-06-15 $36.02 $37.65 $35.73 $37.48 $35.86 568,808
2020-06-12 $37.75 $37.85 $36.32 $37.31 $35.69 760,203
2020-06-11 $37.91 $38.05 $36.62 $36.63 $35.04 1,082,885
2020-06-10 $40.46 $40.57 $39.33 $39.58 $37.87 1,191,308
2020-06-09 $40.52 $40.94 $40.00 $40.74 $38.98 1,274,251
2020-06-08 $41.38 $42.02 $41.25 $41.42 $39.63 769,862
2020-06-05 $41.85 $42.14 $40.60 $41.04 $39.26 1,230,548
2020-06-04 $38.85 $40.44 $38.81 $40.22 $38.48 1,116,900
2020-06-03 $38.41 $39.32 $38.28 $39.05 $37.36 776,271
2020-06-02 $38.33 $38.33 $37.72 $37.86 $36.22 587,312
2020-06-01 $37.70 $38.34 $37.28 $37.82 $36.18 752,979
2020-05-29 $37.01 $37.84 $36.96 $37.72 $36.09 754,492
2020-05-28 $39.06 $39.06 $37.46 $37.52 $35.89 992,363
2020-05-27 $38.67 $39.02 $38.15 $38.63 $36.96 711,454
2020-05-26 $37.01 $38.29 $36.88 $37.79 $36.15 1,342,422
2020-05-22 $36.17 $36.17 $35.37 $35.71 $34.16 530,513
2020-05-21 $36.18 $36.42 $35.80 $35.98 $34.42 1,159,896
2020-05-20 $35.84 $36.54 $35.71 $36.11 $34.55 615,476
2020-05-19 $35.78 $36.24 $35.30 $35.32 $33.79 543,796
2020-05-18 $35.22 $36.46 $34.83 $36.13 $34.56 822,283
2020-05-15 $33.40 $34.42 $33.29 $33.79 $32.33 751,977
2020-05-14 $32.65 $34.00 $31.69 $34.00 $32.36 928,966
2020-05-13 $34.29 $34.49 $32.95 $33.26 $31.66 708,788
2020-05-12 $35.93 $36.23 $34.48 $34.51 $32.85 1,275,898
2020-05-11 $37.00 $37.07 $35.81 $35.91 $34.18 1,105,242
2020-05-08 $36.53 $37.56 $36.48 $37.45 $35.65 717,361
2020-05-07 $36.07 $36.50 $35.72 $36.11 $34.37 652,078
2020-05-06 $35.98 $36.05 $35.23 $35.64 $33.93 598,340
2020-05-05 $36.16 $37.87 $35.40 $35.47 $33.76 1,206,198
2020-05-04 $35.18 $35.58 $34.69 $35.21 $33.52 1,608,904
2020-05-01 $35.76 $36.00 $35.18 $35.65 $33.94 694,653
2020-04-30 $37.21 $37.96 $35.76 $36.34 $34.59 1,572,452
2020-04-29 $36.42 $38.10 $36.41 $37.78 $35.96 1,000,943
2020-04-28 $35.26 $36.15 $35.01 $35.75 $34.03 989,110
2020-04-27 $33.60 $34.58 $33.60 $34.42 $32.76 821,882
2020-04-24 $33.84 $33.84 $32.81 $33.48 $31.87 1,239,865
2020-04-23 $32.84 $33.99 $32.65 $33.50 $31.89 624,461
2020-04-22 $33.33 $33.55 $32.00 $32.45 $30.89 855,527
2020-04-21 $32.91 $33.17 $32.52 $32.72 $31.15 898,746
2020-04-20 $33.46 $34.40 $33.32 $33.53 $31.92 842,293
2020-04-17 $33.90 $34.71 $33.60 $34.59 $32.93 1,681,702
2020-04-16 $33.45 $33.46 $32.51 $33.32 $31.72 954,761
2020-04-15 $33.98 $34.22 $33.30 $33.54 $31.93 998,384
2020-04-14 $35.23 $35.50 $34.17 $34.97 $33.29 1,027,789
2020-04-13 $34.35 $34.52 $33.39 $33.61 $31.99 1,112,507
2020-04-09 $35.39 $36.57 $34.81 $34.89 $33.21 1,165,040
2020-04-08 $33.99 $35.26 $33.62 $35.04 $33.35 993,362
2020-04-07 $34.41 $35.26 $33.12 $33.63 $32.01 1,782,580
2020-04-06 $30.49 $33.46 $30.49 $33.36 $31.76 912,971
2020-04-03 $30.49 $31.03 $29.12 $29.48 $28.06 1,196,573
2020-04-02 $29.93 $31.44 $29.64 $31.02 $29.53 1,579,863
2020-04-01 $31.72 $31.91 $29.97 $30.42 $28.96 975,126
2020-03-31 $32.96 $33.53 $32.24 $32.61 $31.04 1,295,824
2020-03-30 $32.76 $33.45 $31.88 $33.21 $31.61 1,457,635
2020-03-27 $32.74 $33.66 $31.61 $32.89 $31.31 1,099,470
2020-03-26 $31.76 $34.04 $31.47 $33.79 $32.16 1,757,135
2020-03-25 $29.37 $32.67 $28.99 $31.76 $30.23 2,084,813
2020-03-24 $27.87 $29.19 $27.75 $29.03 $27.63 1,204,142
2020-03-23 $29.03 $29.03 $26.15 $26.87 $25.58 1,831,138
2020-03-20 $32.08 $32.67 $29.03 $29.06 $27.66 1,833,388
2020-03-19 $32.79 $33.40 $31.16 $32.04 $30.50 2,202,437
2020-03-18 $30.25 $33.26 $30.09 $33.21 $31.61 2,236,852
2020-03-17 $33.07 $33.90 $31.15 $32.10 $30.56 2,992,868
2020-03-16 $30.45 $35.67 $30.00 $32.70 $31.13 2,634,718
2020-03-13 $33.54 $34.12 $31.85 $33.00 $31.41 2,570,557
2020-03-12 $34.62 $35.05 $31.98 $32.46 $30.90 3,133,614
2020-03-11 $35.27 $36.58 $35.12 $35.91 $34.18 1,724,028
2020-03-10 $36.24 $36.42 $35.12 $36.18 $34.44 1,741,749
2020-03-09 $36.38 $36.45 $34.14 $35.05 $33.36 2,130,612
2020-03-06 $38.05 $39.52 $37.78 $38.61 $36.75 1,590,665
2020-03-05 $39.82 $40.06 $38.85 $39.21 $37.16 1,461,740
2020-03-04 $40.47 $40.86 $40.19 $40.81 $38.68 670,074
2020-03-03 $41.37 $42.09 $39.90 $40.08 $37.98 832,132
2020-03-02 $40.71 $41.56 $39.78 $41.50 $39.33 1,116,348
2020-02-28 $40.31 $40.99 $39.72 $40.60 $38.48 1,811,866
2020-02-27 $41.28 $42.51 $40.53 $41.30 $39.14 1,250,971
2020-02-26 $43.70 $43.70 $41.53 $41.88 $39.69 1,193,673
2020-02-25 $44.33 $44.49 $43.07 $43.24 $40.98 2,256,591
2020-02-24 $43.55 $44.41 $43.46 $44.12 $41.81 1,292,130
2020-02-21 $43.92 $44.70 $43.89 $44.55 $42.22 916,144
2020-02-20 $43.19 $44.78 $43.01 $44.09 $41.79 2,099,891
2020-02-19 $44.59 $44.89 $44.51 $44.68 $42.34 1,292,342
2020-02-18 $44.02 $44.80 $44.02 $44.55 $42.22 856,865
2020-02-14 $44.35 $44.52 $43.91 $44.24 $41.93 1,320,777
2020-02-13 $44.56 $44.86 $44.15 $44.35 $42.03 993,801
2020-02-12 $44.38 $45.20 $44.30 $44.91 $42.56 837,993
2020-02-11 $43.36 $44.15 $43.36 $43.97 $41.67 829,481
2020-02-10 $43.39 $43.60 $43.11 $43.19 $40.93 684,090
2020-02-07 $44.67 $44.84 $43.55 $43.62 $41.34 917,066
2020-02-06 $46.91 $46.91 $44.94 $45.07 $42.71 1,268,380
2020-02-05 $45.76 $46.83 $45.66 $46.67 $44.23 538,373
2020-02-04 $45.29 $45.68 $45.07 $45.28 $42.91 968,550
2020-02-03 $44.47 $44.79 $44.07 $44.49 $42.16 1,853,555
2020-01-31 $45.30 $45.51 $43.91 $44.20 $41.89 1,058,145
2020-01-30 $44.97 $45.69 $44.74 $45.60 $43.22 497,456
2020-01-29 $45.61 $45.68 $45.09 $45.25 $42.88 1,139,365
2020-01-28 $45.33 $45.58 $44.93 $45.34 $42.97 549,162
2020-01-27 $45.47 $45.82 $44.87 $45.00 $42.65 1,092,198
2020-01-24 $46.95 $46.98 $46.09 $46.44 $44.01 592,380
2020-01-23 $46.49 $47.09 $45.72 $46.92 $44.47 1,271,197
2020-01-22 $47.71 $47.79 $46.61 $46.68 $44.24 1,333,560
2020-01-21 $48.08 $48.26 $47.06 $47.46 $44.98 752,128
2020-01-17 $49.08 $49.27 $48.26 $48.41 $45.88 651,944
2020-01-16 $48.95 $49.10 $48.69 $49.02 $46.46 691,757
2020-01-15 $49.10 $49.26 $48.63 $48.67 $46.13 959,737
2020-01-14 $49.18 $49.73 $49.18 $49.33 $46.75 645,387
2020-01-13 $48.94 $49.21 $48.73 $49.10 $46.53 789,150
2020-01-10 $49.27 $49.42 $48.56 $48.72 $46.17 886,400
2020-01-09 $49.17 $49.29 $48.92 $49.16 $46.59 752,789
2020-01-08 $48.36 $49.28 $48.24 $49.08 $46.51 765,670
2020-01-07 $48.02 $48.45 $47.85 $48.41 $45.88 748,796
2020-01-06 $48.20 $48.42 $47.91 $48.32 $45.79 1,012,719
2020-01-03 $48.20 $48.39 $47.73 $48.25 $45.73 1,004,841
2020-01-02 $48.69 $48.98 $47.81 $48.89 $46.33 919,633
2019-12-31 $48.32 $48.73 $48.31 $48.32 $45.79 499,981
2019-12-30 $48.81 $48.81 $48.34 $48.40 $45.87 417,458
2019-12-27 $48.93 $49.08 $48.67 $48.70 $46.15 317,871
2019-12-26 $48.61 $48.93 $48.47 $48.83 $46.28 408,032
2019-12-24 $48.98 $49.08 $48.56 $48.56 $46.02 230,985
2019-12-23 $49.10 $49.51 $48.51 $48.96 $46.40 1,053,598
2019-12-20 $48.94 $49.30 $48.70 $48.95 $46.39 1,083,275
2019-12-19 $48.74 $48.82 $48.32 $48.72 $46.17 952,111
2019-12-18 $49.01 $49.01 $48.38 $48.70 $46.15 1,049,348
2019-12-17 $49.17 $49.31 $48.91 $49.00 $46.44 880,510
2019-12-16 $49.31 $49.49 $49.00 $49.13 $46.56 767,903
2019-12-13 $49.27 $49.70 $48.63 $48.92 $46.36 1,315,754
2019-12-12 $48.53 $49.70 $48.36 $49.48 $46.89 1,336,829
2019-12-11 $48.12 $48.53 $47.77 $48.39 $45.86 729,160
2019-12-10 $48.01 $48.59 $47.53 $48.06 $45.55 955,374
2019-12-09 $47.63 $48.09 $47.49 $47.96 $45.45 446,227
2019-12-06 $48.06 $48.40 $47.79 $47.82 $45.32 501,358
2019-12-05 $47.29 $47.76 $47.04 $47.42 $44.94 585,721
2019-12-04 $47.81 $48.01 $47.05 $47.10 $44.64 797,708
2019-12-03 $47.35 $47.49 $46.83 $47.41 $44.93 1,300,008
2019-12-02 $48.50 $48.75 $47.86 $47.95 $45.44 1,047,332
2019-11-29 $48.60 $48.76 $48.38 $48.40 $45.87 645,400
2019-11-27 $48.83 $49.11 $48.55 $48.78 $46.23 1,203,270
2019-11-26 $48.75 $48.96 $48.34 $48.81 $46.26 1,509,761
2019-11-25 $47.34 $48.24 $47.20 $48.13 $45.61 1,042,926
2019-11-22 $46.01 $47.33 $45.78 $47.25 $44.78 1,911,134
2019-11-21 $45.68 $46.26 $45.40 $45.96 $43.56 869,945
2019-11-20 $45.88 $46.05 $44.95 $45.44 $43.06 1,421,582
2019-11-19 $46.63 $46.73 $45.96 $46.05 $43.64 1,511,704
2019-11-18 $46.04 $46.25 $45.16 $45.87 $43.47 757,683
2019-11-15 $46.93 $47.21 $45.94 $46.42 $43.99 5,016,095
2019-11-14 $45.31 $46.63 $44.91 $46.56 $44.13 2,187,244
2019-11-13 $44.37 $44.85 $43.90 $44.60 $42.13 1,142,524
2019-11-12 $45.45 $45.61 $44.66 $44.71 $42.24 1,169,079
2019-11-11 $46.45 $46.45 $45.30 $45.52 $43.00 684,309
2019-11-08 $45.79 $46.76 $45.66 $46.75 $44.16 1,711,420
2019-11-07 $45.37 $45.98 $45.23 $45.98 $43.44 2,050,901
2019-11-06 $44.94 $45.01 $44.48 $44.92 $42.43 682,115
2019-11-05 $44.79 $45.30 $44.74 $45.06 $42.57 909,184
2019-11-04 $44.43 $44.75 $44.01 $44.49 $42.03 1,187,824
2019-11-01 $43.78 $44.22 $43.42 $44.03 $41.59 1,291,377
2019-10-31 $45.99 $46.26 $42.61 $43.61 $41.20 1,566,943
2019-10-30 $46.96 $47.09 $46.17 $46.53 $43.96 871,537
2019-10-29 $46.62 $47.13 $46.52 $46.97 $44.37 646,491
2019-10-28 $46.87 $47.27 $46.68 $46.85 $44.26 960,607
2019-10-25 $45.92 $46.78 $45.92 $46.58 $44.00 844,583
2019-10-24 $46.24 $46.56 $45.52 $45.85 $43.31 537,077
2019-10-23 $46.22 $46.41 $45.81 $46.07 $43.52 786,778
2019-10-22 $45.23 $46.28 $45.06 $46.19 $43.63 767,861
2019-10-21 $45.45 $45.69 $44.98 $45.29 $42.78 819,220
2019-10-18 $44.95 $45.25 $44.82 $45.08 $42.59 586,834
2019-10-17 $44.57 $45.27 $44.38 $45.10 $42.61 729,285
2019-10-16 $44.66 $45.19 $44.31 $44.32 $41.87 751,604
2019-10-15 $44.27 $44.86 $43.89 $44.64 $42.17 778,359
2019-10-14 $44.30 $44.38 $43.98 $44.34 $41.89 823,514
2019-10-11 $44.34 $45.15 $44.34 $44.60 $42.13 1,098,464
2019-10-10 $43.46 $44.08 $43.29 $43.71 $41.29 793,159
2019-10-09 $43.13 $43.46 $42.72 $43.35 $40.95 1,111,656
2019-10-08 $43.32 $43.53 $42.64 $42.64 $40.28 731,447
2019-10-07 $44.02 $44.35 $43.70 $43.89 $41.46 909,926
2019-10-04 $44.13 $44.42 $43.68 $44.21 $41.76 1,086,628
2019-10-03 $43.78 $44.16 $43.06 $44.02 $41.58 1,069,860
2019-10-02 $44.82 $44.95 $43.56 $43.88 $41.45 1,062,086
2019-10-01 $47.30 $47.71 $45.36 $45.37 $42.86 829,522
2019-09-30 $46.64 $47.24 $46.41 $47.05 $44.45 1,167,779
2019-09-27 $46.65 $47.15 $46.33 $46.52 $43.95 707,099
2019-09-26 $46.57 $46.94 $46.29 $46.43 $43.86 939,923
2019-09-25 $45.93 $46.77 $45.71 $46.65 $44.07 841,789
2019-09-24 $47.17 $47.22 $45.70 $45.78 $43.25 1,401,671
2019-09-23 $46.10 $47.11 $45.89 $47.04 $44.44 1,410,228
2019-09-20 $46.49 $47.25 $46.24 $46.33 $43.77 1,681,705
2019-09-19 $46.54 $47.08 $46.39 $46.45 $43.88 1,104,134
2019-09-18 $46.66 $46.80 $46.16 $46.62 $44.04 1,990,606
2019-09-17 $46.94 $47.17 $46.56 $46.91 $44.31 619,882
2019-09-16 $47.11 $47.54 $46.79 $47.26 $44.65 621,149
2019-09-13 $47.05 $47.67 $46.63 $47.50 $44.87 1,220,411
2019-09-12 $47.21 $47.21 $46.39 $46.64 $44.06 1,507,350
2019-09-11 $47.28 $47.29 $46.52 $47.24 $44.63 1,040,238
2019-09-10 $46.73 $47.40 $46.60 $47.34 $44.72 2,437,136
2019-09-09 $45.17 $46.83 $44.99 $46.73 $44.14 1,367,657
2019-09-06 $45.21 $45.41 $44.74 $44.97 $42.48 1,421,090
2019-09-05 $44.59 $45.58 $44.59 $45.18 $42.68 1,142,290
2019-09-04 $44.17 $44.33 $43.88 $44.11 $41.67 598,921
2019-09-03 $44.11 $44.11 $42.91 $43.36 $40.96 1,571,628
2019-08-30 $44.19 $44.60 $44.08 $44.43 $41.97 661,458
2019-08-29 $43.51 $44.15 $43.51 $43.82 $41.40 1,101,143
2019-08-28 $42.13 $43.13 $41.89 $42.96 $40.58 717,924
2019-08-27 $43.21 $43.27 $42.25 $42.27 $39.93 837,128
2019-08-26 $43.39 $43.40 $42.62 $42.93 $40.56 820,062
2019-08-23 $43.59 $43.99 $42.82 $42.94 $40.56 889,073
2019-08-22 $44.07 $44.46 $43.94 $44.03 $41.59 599,466
2019-08-21 $44.00 $44.26 $43.77 $43.98 $41.41 798,362
2019-08-20 $43.50 $43.75 $43.26 $43.49 $40.94 699,545
2019-08-19 $43.71 $43.92 $43.34 $43.63 $41.08 768,519
2019-08-16 $42.20 $43.21 $42.10 $43.08 $40.56 515,809
2019-08-15 $42.18 $42.38 $41.69 $41.98 $39.52 875,964
2019-08-14 $42.80 $43.10 $41.96 $42.10 $39.64 848,242
2019-08-13 $42.20 $43.75 $41.88 $43.57 $41.02 1,157,340
2019-08-12 $43.06 $43.09 $41.98 $42.06 $39.60 814,528
2019-08-09 $44.11 $44.20 $43.18 $43.29 $40.76 532,021
2019-08-08 $43.46 $44.37 $43.46 $44.22 $41.63 1,025,937
2019-08-07 $43.42 $43.70 $42.88 $43.30 $40.77 813,096
2019-08-06 $44.10 $44.31 $43.28 $43.90 $41.33 740,084
2019-08-05 $44.62 $44.69 $43.37 $43.79 $41.23 1,539,140
2019-08-02 $46.04 $46.06 $43.97 $45.22 $42.57 893,855
2019-08-01 $46.70 $47.99 $46.04 $46.24 $43.53 1,520,772
2019-07-31 $46.80 $47.27 $45.75 $45.95 $43.26 1,688,660
2019-07-30 $45.99 $46.88 $45.52 $46.85 $44.11 914,909
2019-07-29 $46.18 $46.70 $46.07 $46.40 $43.68 696,210
2019-07-26 $46.46 $46.61 $45.70 $46.28 $43.57 806,536
2019-07-25 $47.14 $47.26 $46.51 $46.79 $44.05 626,895
2019-07-24 $46.37 $47.35 $46.37 $47.19 $44.43 1,061,529
2019-07-23 $46.19 $46.88 $46.11 $46.74 $44.00 645,565
2019-07-22 $45.91 $46.08 $45.53 $45.99 $43.30 1,071,302
2019-07-19 $45.96 $46.56 $45.91 $45.92 $43.23 642,401
2019-07-18 $46.46 $46.58 $45.47 $45.78 $43.10 864,273
2019-07-17 $47.35 $47.65 $46.47 $46.50 $43.78 1,061,737
2019-07-16 $46.45 $47.71 $46.44 $47.61 $44.82 830,889
2019-07-15 $46.75 $46.89 $46.39 $46.77 $44.03 666,341
2019-07-12 $45.38 $46.84 $45.38 $46.66 $43.93 961,294
2019-07-11 $45.46 $45.57 $44.85 $45.43 $42.77 706,493
2019-07-10 $45.33 $45.66 $45.24 $45.33 $42.68 554,129
2019-07-09 $45.39 $45.58 $44.96 $45.17 $42.53 975,928
2019-07-08 $45.80 $46.02 $45.37 $45.63 $42.96 722,681
2019-07-05 $46.11 $46.25 $45.30 $46.00 $43.31 453,379
2019-07-03 $46.45 $46.45 $45.83 $46.33 $43.62 336,691
2019-07-02 $46.57 $46.81 $45.97 $46.25 $43.54 535,856
2019-07-01 $46.95 $47.34 $46.17 $46.71 $43.98 712,658
2019-06-28 $45.88 $46.63 $45.88 $46.35 $43.64 1,185,035
2019-06-27 $45.89 $46.13 $45.54 $45.89 $43.20 472,254
2019-06-26 $45.71 $46.08 $45.31 $45.76 $43.08 562,341
2019-06-25 $45.60 $45.91 $45.45 $45.67 $43.00 949,236
2019-06-24 $45.41 $45.71 $45.30 $45.40 $42.74 757,102
2019-06-21 $45.84 $45.93 $45.24 $45.43 $42.77 1,583,731
2019-06-20 $45.64 $46.07 $45.10 $46.00 $43.31 932,008
2019-06-19 $44.82 $45.39 $44.56 $45.13 $42.49 1,078,091
2019-06-18 $44.37 $45.16 $44.33 $44.79 $42.17 1,274,375
2019-06-17 $44.50 $44.67 $44.08 $44.10 $41.52 768,837
2019-06-14 $44.34 $44.42 $43.82 $44.36 $41.76 518,342
2019-06-13 $44.14 $44.58 $44.04 $44.43 $41.83 691,589
2019-06-12 $43.85 $44.12 $43.74 $43.92 $41.35 1,038,681
2019-06-11 $44.49 $44.77 $43.93 $43.95 $41.38 1,613,856
2019-06-10 $44.36 $44.76 $44.07 $44.09 $41.51 1,002,242
2019-06-07 $44.17 $44.34 $43.84 $44.02 $41.44 800,537
2019-06-06 $44.01 $44.43 $43.47 $43.91 $41.34 520,589
2019-06-05 $43.70 $44.21 $43.51 $44.07 $41.49 841,924
2019-06-04 $42.59 $43.58 $42.59 $43.56 $41.01 854,390
2019-06-03 $41.26 $42.27 $41.26 $41.95 $39.49 1,235,074
2019-05-31 $41.76 $41.98 $41.33 $41.39 $38.97 767,588
2019-05-30 $42.47 $43.00 $42.32 $42.34 $39.86 560,060
2019-05-29 $42.21 $42.69 $41.92 $42.43 $39.95 754,524
2019-05-28 $42.70 $43.35 $42.50 $42.50 $40.01 883,646
2019-05-24 $42.79 $42.80 $42.23 $42.64 $40.14 1,869,699
2019-05-23 $43.02 $43.04 $42.32 $42.45 $39.97 1,208,160
2019-05-22 $43.91 $44.17 $43.47 $43.57 $41.02 935,336
2019-05-21 $43.75 $44.30 $43.48 $44.03 $41.45 1,145,039
2019-05-20 $43.20 $44.03 $43.14 $43.54 $40.99 668,778
2019-05-17 $44.37 $44.38 $43.57 $43.69 $41.13 1,321,310
2019-05-16 $44.58 $45.08 $44.39 $44.88 $42.11 1,661,828
2019-05-15 $43.77 $44.77 $43.41 $44.37 $41.63 506,990
2019-05-14 $44.18 $44.75 $43.89 $44.18 $41.45 509,754
2019-05-13 $45.10 $45.10 $43.82 $43.98 $41.26 654,443
2019-05-10 $45.23 $46.09 $44.53 $45.90 $43.07 1,069,444
2019-05-09 $44.92 $45.19 $44.17 $45.13 $42.34 923,062
2019-05-08 $45.71 $45.95 $45.30 $45.36 $42.56 584,181
2019-05-07 $46.20 $46.42 $45.49 $45.80 $42.97 497,045
2019-05-06 $46.32 $46.84 $46.13 $46.70 $43.82 557,634
2019-05-03 $47.06 $47.70 $46.59 $47.38 $44.45 676,101
2019-05-02 $46.77 $46.97 $46.34 $46.76 $43.87 609,355
2019-05-01 $47.37 $47.46 $46.78 $46.88 $43.99 1,059,870
2019-04-30 $47.49 $47.69 $46.49 $46.86 $43.97 1,174,534
2019-04-29 $46.85 $47.58 $46.75 $47.45 $44.52 1,181,207
2019-04-26 $45.45 $46.68 $45.41 $46.65 $43.77 1,215,951
2019-04-25 $48.13 $48.16 $45.47 $45.48 $42.67 1,502,373
2019-04-24 $48.08 $48.99 $47.78 $48.51 $45.51 1,213,504
2019-04-23 $50.46 $50.46 $46.55 $48.00 $45.04 1,745,200
2019-04-22 $48.21 $48.31 $47.62 $47.89 $44.93 1,546,732
2019-04-18 $47.66 $48.43 $47.42 $48.28 $45.30 1,259,909
2019-04-17 $47.26 $47.65 $47.16 $47.42 $44.49 1,347,471
2019-04-16 $46.14 $47.12 $46.14 $47.09 $44.18 1,067,815
2019-04-15 $47.40 $47.53 $46.17 $46.31 $43.45 1,098,791
2019-04-12 $47.34 $47.67 $47.18 $47.34 $44.42 621,891
2019-04-11 $47.07 $47.49 $46.81 $47.06 $44.15 1,090,354
2019-04-10 $46.81 $47.13 $46.37 $46.90 $44.00 818,081
2019-04-09 $46.71 $47.20 $46.40 $46.74 $43.85 1,213,718
2019-04-08 $46.94 $47.09 $46.48 $46.97 $44.07 699,287
2019-04-05 $46.41 $46.88 $46.18 $46.80 $43.91 937,977
2019-04-04 $46.06 $46.61 $46.04 $46.45 $43.58 1,022,715
2019-04-03 $45.83 $46.27 $45.77 $46.25 $43.39 1,679,764
2019-04-02 $45.74 $46.09 $45.48 $45.64 $42.82 731,584
2019-04-01 $45.40 $46.00 $45.15 $45.77 $42.94 960,140
2019-03-29 $45.23 $45.40 $44.81 $44.92 $42.15 759,546
2019-03-28 $45.17 $45.28 $44.48 $44.96 $42.18 883,458
2019-03-27 $45.15 $45.46 $44.68 $45.16 $42.37 583,454
2019-03-26 $45.81 $46.18 $44.86 $45.21 $42.42 869,880
2019-03-25 $44.68 $45.67 $44.66 $45.28 $42.48 702,338
2019-03-22 $46.08 $46.25 $44.54 $44.58 $41.83 749,927
2019-03-21 $46.04 $46.62 $46.04 $46.37 $43.51 722,206
2019-03-20 $46.38 $46.66 $45.71 $46.16 $43.31 1,048,785
2019-03-19 $46.80 $46.94 $46.23 $46.54 $43.67 1,241,385
2019-03-18 $45.76 $46.44 $45.69 $46.39 $43.53 1,041,765
2019-03-15 $46.17 $46.28 $45.57 $45.65 $42.83 970,955
2019-03-14 $46.27 $46.42 $45.69 $46.16 $43.31 1,191,700
2019-03-13 $46.67 $47.06 $46.22 $46.33 $43.47 1,307,226
2019-03-12 $46.54 $46.74 $45.79 $46.22 $43.37 748,433
2019-03-11 $46.30 $46.75 $46.27 $46.61 $43.73 1,037,192
2019-03-08 $45.95 $46.44 $45.57 $46.35 $43.49 1,061,027
2019-03-07 $46.09 $46.43 $45.41 $46.31 $43.45 1,000,926
2019-03-06 $46.69 $47.04 $46.03 $46.21 $43.36 1,666,624
2019-03-05 $48.18 $48.25 $47.68 $47.68 $44.74 1,434,385
2019-03-04 $49.07 $49.31 $47.70 $48.19 $45.21 1,262,450
2019-03-01 $49.94 $50.27 $48.62 $48.94 $45.92 1,034,358
2019-02-28 $50.16 $50.27 $49.62 $49.70 $46.49 1,019,712
2019-02-27 $51.61 $51.69 $50.03 $50.27 $47.02 1,016,996
2019-02-26 $49.39 $52.67 $49.25 $51.69 $48.35 1,616,026
2019-02-25 $50.81 $50.89 $50.09 $50.39 $47.13 1,040,229
2019-02-22 $49.73 $50.52 $49.61 $50.47 $47.21 996,491
2019-02-21 $49.49 $49.92 $49.39 $49.64 $46.43 668,389
2019-02-20 $49.36 $50.03 $49.19 $49.60 $46.40 851,915
2019-02-19 $49.57 $49.78 $49.30 $49.41 $46.22 493,700
2019-02-15 $48.94 $49.82 $48.73 $49.57 $46.37 893,425
2019-02-14 $48.51 $48.96 $48.51 $48.68 $45.53 544,978
2019-02-13 $48.52 $49.16 $48.28 $48.75 $45.60 952,508
2019-02-12 $47.38 $48.59 $47.22 $48.42 $45.29 892,296
2019-02-11 $47.46 $47.69 $46.94 $47.07 $44.03 629,723
2019-02-08 $47.50 $47.73 $46.62 $47.42 $44.36 745,888
2019-02-07 $48.18 $48.59 $47.16 $47.77 $44.68 1,870,306
2019-02-06 $48.97 $49.17 $48.35 $48.36 $45.24 1,086,185
2019-02-05 $49.59 $49.80 $49.12 $49.25 $46.07 903,187
2019-02-04 $48.82 $49.46 $48.70 $49.43 $46.24 779,370
2019-02-01 $48.65 $48.91 $48.35 $48.74 $45.59 1,039,416
2019-01-31 $48.75 $49.42 $48.49 $48.67 $45.53 2,301,693
2019-01-30 $49.27 $49.28 $48.38 $48.82 $45.67 1,127,829
2019-01-29 $48.59 $49.01 $48.31 $48.75 $45.60 1,479,732
2019-01-28 $47.90 $48.67 $47.32 $48.19 $45.08 1,112,520
2019-01-25 $48.28 $48.77 $48.18 $48.39 $45.26 744,705
2019-01-24 $47.97 $48.07 $47.64 $47.79 $44.70 741,400
2019-01-23 $48.84 $48.98 $47.71 $47.81 $44.72 685,996
2019-01-22 $49.40 $49.71 $48.32 $48.68 $45.53 1,071,441
2019-01-18 $48.81 $50.03 $48.56 $49.90 $46.68 1,117,207
2019-01-17 $47.33 $48.85 $47.33 $48.32 $45.20 1,293,984
2019-01-16 $47.05 $47.72 $46.97 $47.51 $44.44 907,382
2019-01-15 $47.42 $47.85 $47.18 $47.68 $44.60 1,141,882
2019-01-14 $47.25 $47.40 $46.89 $47.27 $44.22 986,708
2019-01-11 $47.43 $47.69 $47.05 $47.57 $44.50 1,157,148
2019-01-10 $46.19 $47.82 $45.84 $47.61 $44.53 1,195,757
2019-01-09 $46.00 $46.35 $45.87 $46.10 $43.12 928,938
2019-01-08 $44.90 $45.95 $44.87 $45.80 $42.84 1,271,603
2019-01-07 $44.27 $45.11 $43.85 $44.29 $41.43 1,128,066
2019-01-04 $43.80 $44.40 $43.52 $44.27 $41.41 1,395,682
2019-01-03 $44.01 $44.24 $43.16 $43.24 $40.45 834,838
2019-01-02 $43.10 $44.38 $43.04 $44.20 $41.34 644,852
2018-12-31 $43.57 $44.04 $43.32 $43.91 $41.07 506,972
2018-12-28 $43.66 $44.36 $43.07 $43.47 $40.66 615,276
2018-12-27 $42.11 $43.65 $42.10 $43.63 $40.81 591,045
2018-12-26 $40.91 $42.86 $40.35 $42.83 $40.06 1,081,749
2018-12-24 $41.86 $42.16 $40.79 $40.83 $38.19 455,337
2018-12-21 $42.66 $43.43 $41.99 $42.13 $39.41 1,092,494
2018-12-20 $42.42 $43.10 $42.06 $42.66 $39.90 1,083,776
2018-12-19 $43.71 $44.16 $42.66 $42.80 $40.03 1,196,997
2018-12-18 $43.39 $44.35 $43.09 $43.72 $40.89 1,055,915
2018-12-17 $43.24 $43.89 $42.87 $42.97 $40.19 1,460,695
2018-12-14 $42.67 $43.54 $42.56 $43.31 $40.51 1,159,718
2018-12-13 $43.42 $43.83 $43.01 $43.13 $40.34 895,168
2018-12-12 $43.37 $43.72 $42.97 $43.00 $40.22 1,572,739
2018-12-11 $43.64 $44.16 $42.29 $42.38 $39.64 1,044,400
2018-12-10 $43.27 $43.53 $42.46 $42.96 $40.18 1,348,314
2018-12-07 $45.51 $45.88 $43.35 $43.53 $40.72 1,222,255
2018-12-06 $44.35 $45.67 $43.89 $45.53 $42.59 2,032,817
2018-12-04 $46.53 $46.58 $44.90 $45.04 $42.13 1,454,401
2018-12-03 $48.15 $48.52 $46.23 $46.56 $43.55 1,410,999
2018-11-30 $45.89 $47.30 $45.89 $47.11 $44.07 1,136,897
2018-11-29 $46.93 $47.50 $45.89 $46.10 $43.12 1,298,909
2018-11-28 $47.01 $47.95 $46.56 $47.94 $44.84 510,352
2018-11-27 $47.48 $47.80 $46.68 $46.88 $43.85 883,896
2018-11-26 $48.10 $48.50 $46.77 $47.70 $44.62 1,239,960
2018-11-23 $47.06 $47.86 $47.03 $47.77 $44.68 596,250
2018-11-21 $46.74 $48.34 $46.74 $47.64 $44.56 648,466
2018-11-20 $46.76 $47.04 $46.13 $46.62 $43.61 959,632
2018-11-19 $47.41 $48.35 $47.11 $47.35 $44.29 953,973
2018-11-16 $47.08 $48.12 $46.89 $47.64 $44.56 774,354
2018-11-15 $46.56 $47.59 $46.43 $47.43 $44.23 989,132
2018-11-14 $46.83 $47.25 $46.14 $46.89 $43.72 855,639
2018-11-13 $46.37 $47.36 $46.05 $46.54 $43.40 1,241,901
2018-11-12 $46.18 $46.88 $46.01 $46.16 $43.04 784,607
2018-11-09 $46.62 $46.98 $45.50 $46.13 $43.01 1,416,976
2018-11-08 $46.56 $47.43 $46.40 $47.00 $43.83 1,629,245
2018-11-07 $46.91 $47.27 $45.87 $46.90 $43.73 961,815
2018-11-06 $45.62 $46.38 $45.52 $46.37 $43.24 1,729,984
2018-11-05 $44.69 $45.88 $44.67 $45.64 $42.56 1,584,262
2018-11-02 $45.96 $46.29 $44.30 $44.64 $41.62 2,058,228
2018-11-01 $44.28 $46.28 $44.18 $45.63 $42.55 2,206,222
2018-10-31 $44.80 $45.00 $43.76 $44.08 $41.10 2,479,869
2018-10-30 $45.50 $46.57 $43.13 $44.21 $41.22 2,951,255
2018-10-29 $44.64 $45.54 $43.16 $43.93 $40.96 1,953,590
2018-10-26 $43.71 $44.27 $42.89 $43.94 $40.97 1,301,071
2018-10-25 $44.54 $45.13 $43.86 $44.15 $41.17 1,271,306
2018-10-24 $45.71 $45.80 $43.99 $44.06 $41.08 2,279,821
2018-10-23 $46.74 $47.03 $45.02 $45.84 $42.74 1,418,624
2018-10-22 $47.79 $48.24 $47.60 $47.93 $44.69 1,133,891
2018-10-19 $47.49 $47.98 $47.06 $47.59 $44.38 1,057,831
2018-10-18 $48.70 $48.87 $47.35 $47.61 $44.39 1,221,161
2018-10-17 $49.64 $49.89 $48.30 $48.91 $45.61 1,054,352
2018-10-16 $50.09 $50.17 $49.51 $49.92 $46.55 1,304,246
2018-10-15 $49.25 $49.92 $49.25 $49.42 $46.08 1,123,206
2018-10-12 $49.63 $49.89 $48.10 $49.14 $45.82 1,174,532
2018-10-11 $49.78 $50.64 $48.94 $48.98 $45.67 1,345,770
2018-10-10 $50.50 $50.72 $48.96 $49.77 $46.41 1,681,483
2018-10-09 $52.33 $52.72 $50.28 $50.33 $46.93 1,762,827
2018-10-08 $51.81 $52.53 $51.55 $52.50 $48.95 1,419,273
2018-10-05 $53.07 $53.10 $51.68 $51.94 $48.43 1,309,861
2018-10-04 $53.35 $53.76 $52.96 $53.14 $49.55 829,241
2018-10-03 $53.03 $53.73 $52.95 $53.37 $49.76 1,226,003
2018-10-02 $51.72 $52.87 $51.48 $52.77 $49.21 1,152,803
2018-10-01 $52.67 $52.99 $51.59 $51.64 $48.15 1,211,234
2018-09-28 $52.45 $52.50 $51.67 $52.01 $48.50 1,116,290
2018-09-27 $52.03 $52.70 $51.60 $52.63 $49.07 862,430
2018-09-26 $52.32 $52.68 $51.86 $51.91 $48.40 933,412
2018-09-25 $53.48 $53.49 $52.35 $52.36 $48.82 1,049,949
2018-09-24 $53.34 $53.74 $53.11 $53.31 $49.71 990,205
2018-09-21 $52.97 $53.55 $52.76 $53.44 $49.83 1,566,773
2018-09-20 $52.50 $53.13 $52.09 $52.98 $49.40 992,881
2018-09-19 $52.21 $52.73 $51.81 $51.90 $48.39 904,533
2018-09-18 $51.90 $52.46 $51.35 $52.11 $48.59 1,120,292
2018-09-17 $51.98 $52.11 $51.41 $51.78 $48.28 900,862
2018-09-14 $51.41 $51.86 $51.26 $51.83 $48.33 886,816
2018-09-13 $51.91 $52.01 $51.33 $51.39 $47.92 784,628
2018-09-12 $51.48 $52.22 $51.15 $51.64 $48.15 1,265,008
2018-09-11 $51.38 $51.83 $51.12 $51.82 $48.32 777,334
2018-09-10 $50.85 $51.63 $50.85 $51.54 $48.06 851,317
2018-09-07 $50.48 $50.79 $50.04 $50.51 $47.10 618,232
2018-09-06 $50.68 $50.91 $50.34 $50.78 $47.35 905,560
2018-09-05 $50.10 $50.64 $49.78 $50.52 $47.11 1,140,527
2018-09-04 $49.65 $50.15 $49.43 $50.14 $46.75 1,219,219
2018-08-31 $49.14 $49.78 $48.90 $49.66 $46.31 687,689
2018-08-30 $49.49 $49.59 $49.08 $49.34 $46.01 393,359
2018-08-29 $49.27 $49.71 $48.83 $49.60 $46.25 745,741
2018-08-28 $50.00 $50.00 $49.16 $49.24 $45.91 920,351
2018-08-27 $49.43 $49.59 $49.11 $49.35 $46.02 980,088
2018-08-24 $49.00 $49.19 $48.36 $49.11 $45.79 1,987,556
2018-08-23 $48.79 $49.02 $48.47 $48.74 $45.45 1,501,901
2018-08-22 $48.99 $49.11 $48.53 $48.83 $45.53 1,454,412
2018-08-21 $48.51 $49.31 $48.49 $49.17 $45.85 1,389,378
2018-08-20 $47.88 $48.99 $47.75 $48.57 $45.29 1,615,881
2018-08-17 $46.71 $47.91 $46.71 $47.83 $44.60 1,294,271
2018-08-16 $46.65 $47.25 $46.65 $46.94 $43.63 926,242
2018-08-15 $45.82 $46.45 $45.32 $46.40 $43.13 1,107,368
2018-08-14 $45.69 $46.47 $45.46 $46.18 $42.93 910,398
2018-08-13 $45.86 $45.99 $45.18 $45.49 $42.28 1,260,813
2018-08-10 $46.09 $46.35 $45.57 $45.82 $42.59 893,302
2018-08-09 $46.88 $46.92 $46.31 $46.32 $43.06 864,119
2018-08-08 $47.08 $47.25 $46.48 $46.92 $43.61 889,684
2018-08-07 $46.52 $47.74 $46.52 $47.25 $43.92 753,483
2018-08-06 $46.52 $47.04 $46.36 $46.86 $43.56 1,139,724
2018-08-03 $47.03 $47.24 $46.40 $46.50 $43.22 902,870
2018-08-02 $46.45 $47.48 $45.60 $46.84 $43.54 1,460,749
2018-08-01 $47.00 $48.19 $46.69 $46.77 $43.47 2,281,305
2018-07-31 $43.50 $47.37 $43.10 $47.00 $43.69 4,700,740
2018-07-30 $42.15 $42.71 $41.76 $41.82 $38.87 1,227,798
2018-07-27 $42.27 $42.27 $41.59 $42.01 $39.05 1,055,914
2018-07-26 $41.60 $42.58 $41.52 $42.09 $39.12 1,045,482
2018-07-25 $41.45 $41.69 $40.91 $41.57 $38.64 1,145,743
2018-07-24 $42.14 $42.26 $41.47 $41.57 $38.64 1,246,586
2018-07-23 $41.76 $42.03 $41.58 $41.77 $38.83 967,087
2018-07-20 $41.84 $42.04 $41.56 $41.91 $38.96 615,728
2018-07-19 $41.79 $42.29 $41.34 $42.02 $39.06 797,842
2018-07-18 $41.61 $42.16 $41.58 $41.80 $38.85 820,634
2018-07-17 $41.18 $41.71 $41.00 $41.62 $38.69 738,961
2018-07-16 $41.80 $41.90 $41.23 $41.23 $38.32 869,499
2018-07-13 $40.93 $42.23 $40.92 $41.82 $38.87 1,624,462
2018-07-12 $40.80 $41.15 $40.57 $40.97 $38.08 1,064,937
2018-07-11 $40.42 $41.00 $40.17 $40.64 $37.78 815,482
2018-07-10 $41.19 $41.36 $40.72 $40.91 $38.03 906,110
2018-07-09 $40.60 $41.33 $40.59 $41.02 $38.13 2,001,789
2018-07-06 $40.26 $40.49 $39.99 $40.41 $37.56 563,397
2018-07-05 $40.24 $40.52 $39.91 $40.41 $37.56 855,556
2018-07-03 $40.33 $40.46 $39.82 $39.86 $37.05 494,336
2018-07-02 $39.89 $40.18 $39.44 $40.17 $37.34 850,379
2018-06-29 $40.34 $41.28 $40.32 $40.49 $37.64 1,220,131
2018-06-28 $39.80 $40.24 $39.41 $39.93 $37.12 863,349
2018-06-27 $40.54 $40.80 $39.90 $39.93 $37.12 1,069,547
2018-06-26 $40.52 $40.61 $40.10 $40.32 $37.48 1,216,211
2018-06-25 $41.29 $41.50 $40.24 $40.40 $37.55 1,342,181
2018-06-22 $41.33 $41.66 $41.15 $41.64 $38.71 1,581,094
2018-06-21 $41.61 $41.61 $40.84 $40.94 $38.06 1,048,332
2018-06-20 $41.72 $41.90 $41.32 $41.73 $38.79 893,847
2018-06-19 $41.24 $41.64 $40.88 $41.55 $38.62 1,352,795
2018-06-18 $41.50 $41.99 $41.32 $41.74 $38.80 963,573
2018-06-15 $41.50 $41.88 $41.12 $41.78 $38.84 1,701,667
2018-06-14 $41.31 $41.78 $41.18 $41.46 $38.54 1,407,859
2018-06-13 $41.67 $41.97 $40.79 $41.20 $38.30 1,849,951
2018-06-12 $42.01 $42.36 $41.59 $41.64 $38.71 1,492,477
2018-06-11 $41.97 $42.34 $41.88 $41.94 $38.98 1,477,518
2018-06-08 $42.45 $42.63 $41.92 $42.04 $39.08 1,226,169
2018-06-07 $42.51 $42.85 $42.41 $42.53 $39.53 987,978
2018-06-06 $42.30 $42.72 $42.20 $42.53 $39.53 1,595,881
2018-06-05 $41.90 $42.28 $41.82 $42.13 $39.16 1,080,918
2018-06-04 $42.07 $42.42 $41.76 $41.89 $38.94 935,098
2018-06-01 $41.57 $42.21 $41.33 $41.86 $38.91 1,430,930
2018-05-31 $42.15 $42.31 $40.98 $41.31 $38.40 1,321,872
2018-05-30 $42.42 $42.52 $41.93 $42.15 $39.18 1,121,667
2018-05-29 $42.58 $42.96 $41.68 $42.12 $39.15 1,416,853
2018-05-25 $42.99 $43.19 $42.63 $42.86 $39.84 844,082
2018-05-24 $43.19 $43.37 $42.78 $43.08 $40.04 975,277
2018-05-23 $43.57 $43.88 $42.97 $43.21 $40.17 1,079,487
2018-05-22 $44.50 $44.58 $43.84 $43.99 $40.89 1,431,571
2018-05-21 $43.56 $44.57 $43.45 $44.35 $41.22 1,526,144
2018-05-18 $43.44 $43.90 $43.18 $43.18 $40.14 1,776,128
2018-05-17 $43.01 $43.59 $42.85 $43.43 $40.23 1,746,282
2018-05-16 $42.69 $43.27 $42.48 $43.04 $39.87 1,448,550
2018-05-15 $41.88 $42.81 $41.74 $42.78 $39.63 1,728,234
2018-05-14 $42.03 $42.32 $41.83 $41.96 $38.87 817,467
2018-05-11 $42.01 $42.30 $41.75 $42.01 $38.91 1,329,102
2018-05-10 $41.97 $41.97 $41.47 $41.96 $38.87 1,434,609
2018-05-09 $42.45 $42.64 $41.61 $41.96 $38.87 1,838,771
2018-05-08 $42.21 $42.83 $41.75 $42.20 $39.09 2,913,873
2018-05-07 $41.24 $42.12 $41.06 $41.85 $38.77 2,043,685
2018-05-04 $39.82 $41.12 $39.74 $41.03 $38.01 1,065,547
2018-05-03 $40.07 $40.32 $39.28 $40.10 $37.15 2,182,153
2018-05-02 $40.30 $40.67 $39.89 $40.12 $37.16 1,658,939
2018-05-01 $41.38 $41.50 $38.14 $40.21 $37.25 4,745,140
2018-04-30 $39.31 $39.81 $38.96 $38.99 $36.12 1,980,896
2018-04-27 $38.87 $39.31 $38.51 $39.14 $36.26 918,440
2018-04-26 $39.01 $39.05 $38.31 $39.02 $36.14 1,039,054
2018-04-25 $38.78 $39.49 $38.57 $38.96 $36.09 1,283,742
2018-04-24 $41.54 $41.61 $38.53 $38.93 $36.06 2,623,691
2018-04-23 $41.39 $41.68 $41.13 $41.19 $38.15 1,394,418
2018-04-20 $41.65 $41.67 $40.87 $41.40 $38.35 1,687,168
2018-04-19 $42.18 $42.20 $41.36 $41.66 $38.59 806,720
2018-04-18 $41.83 $42.54 $41.73 $42.19 $39.08 1,156,529
2018-04-17 $41.93 $42.21 $41.55 $41.68 $38.61 1,549,659
2018-04-16 $40.54 $41.54 $40.46 $41.48 $38.42 1,789,872
2018-04-13 $40.00 $40.34 $39.79 $40.22 $37.26 1,322,247
2018-04-12 $39.36 $39.96 $39.26 $39.64 $36.72 1,144,144
2018-04-11 $39.00 $39.63 $38.92 $39.22 $36.33 1,088,336
2018-04-10 $38.73 $39.53 $38.45 $39.23 $36.34 1,224,820
2018-04-09 $38.41 $38.58 $38.00 $38.05 $35.25 654,217
2018-04-06 $39.26 $39.49 $37.66 $38.24 $35.42 1,103,372
2018-04-05 $39.58 $39.79 $39.01 $39.55 $36.64 1,950,112
2018-04-04 $37.92 $39.40 $37.71 $39.31 $36.41 1,723,741
2018-04-03 $38.66 $39.22 $38.19 $38.65 $35.80 1,935,981
2018-04-02 $38.89 $39.34 $37.95 $38.38 $35.55 1,497,789
2018-03-29 $38.77 $39.41 $38.49 $39.06 $36.18 1,306,603
2018-03-28 $37.87 $39.04 $37.77 $38.55 $35.71 1,679,420
2018-03-27 $38.94 $38.94 $37.79 $37.90 $35.11 1,042,786
2018-03-26 $38.01 $38.99 $38.00 $38.77 $35.91 2,247,878
2018-03-23 $38.09 $38.29 $37.41 $37.45 $34.69 716,737
2018-03-22 $38.90 $38.90 $37.96 $37.97 $35.17 1,038,054
2018-03-21 $39.12 $39.80 $38.97 $39.28 $36.39 1,638,683
2018-03-20 $38.58 $39.30 $38.48 $39.04 $36.16 1,395,600
2018-03-19 $38.73 $38.73 $38.24 $38.62 $35.77 1,401,461
2018-03-16 $38.50 $39.13 $38.36 $39.01 $36.14 1,366,500
2018-03-15 $38.07 $38.82 $37.99 $38.54 $35.70 1,458,992
2018-03-14 $38.78 $38.84 $38.00 $38.04 $35.24 844,795
2018-03-13 $38.66 $39.12 $38.39 $38.56 $35.72 782,110
2018-03-12 $39.41 $39.42 $38.25 $38.41 $35.58 1,007,450
2018-03-09 $38.92 $39.54 $38.72 $39.48 $36.57 603,140
2018-03-08 $38.55 $38.71 $38.11 $38.65 $35.80 654,417
2018-03-07 $38.54 $38.97 $38.14 $38.42 $35.59 1,229,631
2018-03-06 $38.79 $39.41 $38.66 $38.96 $36.09 1,053,085
2018-03-05 $38.14 $38.92 $37.77 $38.78 $35.92 1,271,880
2018-03-02 $37.86 $38.52 $37.46 $38.29 $35.47 1,966,376
2018-03-01 $39.64 $39.81 $38.16 $38.16 $35.35 1,670,195
2018-02-28 $39.72 $39.98 $39.43 $39.63 $36.71 2,179,866
2018-02-27 $39.21 $39.82 $39.09 $39.54 $36.63 1,164,574
2018-02-26 $39.26 $39.48 $38.97 $39.41 $36.51 1,304,278
2018-02-23 $39.50 $39.72 $38.86 $39.03 $36.15 771,570
2018-02-22 $39.27 $39.78 $39.17 $39.32 $36.42 1,195,680
2018-02-21 $39.37 $39.78 $39.14 $39.15 $36.27 1,877,145
2018-02-20 $39.14 $39.94 $38.99 $39.24 $36.35 2,666,349
2018-02-16 $40.54 $41.07 $39.24 $39.32 $36.42 3,201,054
2018-02-15 $41.07 $41.23 $38.92 $40.38 $37.26 3,863,328
2018-02-14 $41.35 $42.41 $41.29 $42.25 $38.99 1,800,808
2018-02-13 $41.48 $41.97 $41.08 $41.72 $38.50 1,256,709
2018-02-12 $41.98 $42.57 $41.20 $41.67 $38.45 2,382,955
2018-02-09 $42.31 $42.44 $40.86 $41.65 $38.43 1,586,692
2018-02-08 $42.76 $42.92 $41.55 $41.78 $38.55 2,335,947
2018-02-07 $43.41 $44.12 $43.28 $43.30 $39.96 1,281,663
2018-02-06 $41.78 $43.86 $41.14 $43.59 $40.22 2,152,580
2018-02-05 $43.46 $44.83 $42.55 $42.55 $39.26 1,831,457
2018-02-02 $44.85 $45.11 $43.54 $43.70 $40.33 1,546,407
2018-02-01 $43.94 $45.15 $43.94 $45.13 $41.65 1,119,488
2018-01-31 $44.95 $45.25 $44.09 $44.24 $40.82 926,112
2018-01-30 $44.63 $44.82 $43.43 $44.73 $41.28 1,103,094
2018-01-29 $45.24 $45.52 $44.68 $45.12 $41.64 852,563
2018-01-26 $45.03 $45.33 $44.72 $45.33 $41.83 727,246
2018-01-25 $45.21 $45.50 $44.23 $44.80 $41.34 995,330
2018-01-24 $44.72 $45.12 $44.40 $44.93 $41.46 864,902
2018-01-23 $45.05 $45.11 $44.42 $44.47 $41.04 919,092
2018-01-22 $44.92 $45.11 $44.49 $45.11 $41.63 829,442
2018-01-19 $44.42 $44.92 $44.19 $44.89 $41.42 767,227
2018-01-18 $44.66 $44.85 $44.18 $44.35 $40.93 1,300,518
2018-01-17 $44.25 $44.83 $43.97 $44.60 $41.16 1,059,527
2018-01-16 $44.75 $45.00 $44.03 $44.17 $40.76 1,297,631
2018-01-12 $44.83 $44.94 $44.33 $44.39 $40.96 1,903,017
2018-01-11 $44.65 $44.95 $44.42 $44.76 $41.30 1,323,412
2018-01-10 $45.32 $45.35 $44.52 $44.58 $41.14 969,974
2018-01-09 $44.96 $45.41 $44.50 $45.31 $41.81 1,438,238
2018-01-08 $44.50 $44.82 $44.29 $44.75 $41.30 838,818
2018-01-05 $44.99 $44.99 $44.09 $44.49 $41.06 1,178,860
2018-01-04 $44.32 $44.99 $44.29 $44.89 $41.42 2,591,687
2018-01-03 $43.85 $44.18 $43.70 $44.16 $40.75 1,403,048
2018-01-02 $43.33 $43.89 $43.30 $43.86 $40.47 935,936
2017-12-29 $43.63 $43.76 $43.06 $43.07 $39.74 803,114
2017-12-28 $43.61 $43.61 $43.08 $43.57 $40.21 906,422
2017-12-27 $43.40 $43.66 $43.14 $43.46 $40.10 810,641
2017-12-26 $43.00 $43.36 $42.96 $43.33 $39.98 462,344
2017-12-22 $42.94 $43.26 $42.67 $43.15 $39.82 1,318,183
2017-12-21 $43.12 $43.28 $42.70 $43.01 $39.69 797,838
2017-12-20 $43.02 $43.24 $42.59 $43.10 $39.77 1,553,274
2017-12-19 $42.22 $43.17 $42.15 $42.66 $39.37 1,681,157
2017-12-18 $41.69 $42.07 $41.56 $41.89 $38.66 1,134,424
2017-12-15 $40.88 $41.46 $40.86 $41.28 $38.09 1,844,104
2017-12-14 $41.07 $41.49 $40.75 $40.78 $37.63 1,842,566
2017-12-13 $41.40 $41.56 $40.83 $40.86 $37.71 1,315,786
2017-12-12 $42.09 $42.15 $41.32 $41.40 $38.20 1,788,263
2017-12-11 $41.95 $41.95 $41.27 $41.90 $38.67 975,701
2017-12-08 $41.61 $41.85 $41.37 $41.78 $38.55 802,708
2017-12-07 $40.94 $41.49 $40.86 $41.44 $38.24 1,119,358
2017-12-06 $41.22 $41.22 $40.81 $41.12 $37.95 750,440
2017-12-05 $41.29 $41.58 $41.17 $41.26 $38.07 1,352,282
2017-12-04 $41.40 $41.67 $41.19 $41.21 $38.03 1,064,633
2017-12-01 $41.00 $41.14 $39.70 $40.97 $37.81 1,539,191
2017-11-30 $40.33 $41.35 $40.23 $41.04 $37.87 2,147,676
2017-11-29 $39.90 $40.30 $39.75 $40.21 $37.11 1,691,060
2017-11-28 $39.37 $39.98 $39.19 $39.90 $36.82 1,037,814
2017-11-27 $39.14 $39.43 $38.83 $39.18 $36.16 1,525,229
2017-11-24 $39.79 $39.95 $38.94 $39.02 $36.01 477,402
2017-11-22 $39.49 $39.83 $39.20 $39.49 $36.44 1,229,405
2017-11-21 $39.91 $40.35 $39.36 $39.45 $36.40 1,742,644
2017-11-20 $39.12 $39.79 $39.00 $39.68 $36.62 2,645,214
2017-11-17 $40.00 $40.08 $38.78 $38.95 $35.94 4,579,426
2017-11-16 $41.70 $42.13 $41.52 $41.52 $38.17 1,085,592
2017-11-15 $41.97 $41.97 $41.15 $41.45 $38.10 1,155,610
2017-11-14 $42.22 $42.22 $41.72 $42.11 $38.71 2,125,419
2017-11-13 $43.07 $43.26 $41.97 $42.27 $38.86 2,019,097
2017-11-10 $43.00 $43.57 $43.00 $43.30 $39.80 1,018,315
2017-11-09 $43.67 $44.13 $43.13 $43.17 $39.68 1,490,855
2017-11-08 $43.62 $43.88 $43.24 $43.68 $40.15 1,012,289
2017-11-07 $43.75 $44.15 $43.62 $43.82 $40.28 1,226,549
2017-11-06 $43.86 $44.00 $43.41 $43.84 $40.30 1,586,881
2017-11-03 $44.28 $44.38 $43.63 $43.68 $40.15 2,059,661
2017-11-02 $43.59 $44.49 $43.27 $44.08 $40.52 2,134,102
2017-11-01 $43.15 $44.12 $43.07 $43.76 $40.23 3,528,162
2017-10-31 $45.58 $45.69 $41.00 $42.49 $39.06 1,079,208
2017-10-30 $42.72 $43.68 $42.22 $42.30 $38.88 4,454,170
2017-10-27 $42.05 $43.15 $41.58 $42.94 $39.47 3,027,801
2017-10-26 $40.56 $41.10 $40.24 $40.97 $37.66 1,925,322
2017-10-25 $40.63 $40.96 $40.18 $40.54 $37.27 1,706,946
2017-10-24 $39.87 $40.85 $39.87 $40.36 $37.10 3,190,990
2017-10-23 $39.42 $39.90 $39.17 $39.63 $36.43 2,307,109
2017-10-20 $39.24 $39.62 $38.96 $39.53 $36.34 1,403,463
2017-10-19 $38.06 $39.13 $37.84 $38.99 $35.84 2,105,909
2017-10-18 $37.51 $38.40 $37.20 $38.21 $35.12 1,941,687
2017-10-17 $37.54 $37.86 $37.30 $37.53 $34.50 1,184,690
2017-10-16 $37.62 $37.66 $37.29 $37.62 $34.58 876,582
2017-10-13 $37.08 $37.52 $36.93 $37.41 $34.39 869,891
2017-10-12 $36.40 $37.23 $36.06 $36.94 $33.96 1,040,519
2017-10-11 $37.46 $37.55 $37.12 $37.21 $34.21 989,354
2017-10-10 $37.15 $37.39 $36.92 $37.39 $34.37 1,142,230
2017-10-09 $36.68 $37.08 $36.68 $36.92 $33.94 892,711
2017-10-06 $36.75 $37.15 $36.65 $36.78 $33.81 864,995
2017-10-05 $37.11 $37.25 $36.65 $36.81 $33.84 827,439
2017-10-04 $36.70 $37.25 $36.62 $37.08 $34.09 1,831,944
2017-10-03 $37.38 $37.59 $36.59 $36.69 $33.73 4,165,375
2017-10-02 $37.62 $37.72 $37.21 $37.27 $34.26 1,154,607
2017-09-29 $37.24 $37.97 $37.15 $37.53 $34.50 1,796,837
2017-09-28 $37.04 $37.27 $36.75 $37.22 $34.21 1,223,581
2017-09-27 $36.64 $37.52 $36.56 $37.18 $34.18 2,327,770
2017-09-26 $36.32 $36.76 $36.03 $36.34 $33.41 1,389,777
2017-09-25 $35.65 $36.30 $35.65 $36.15 $33.23 1,863,806
2017-09-22 $34.93 $35.73 $34.63 $35.67 $32.79 1,373,174
2017-09-21 $35.40 $35.44 $34.83 $34.88 $32.06 1,349,975
2017-09-20 $35.68 $35.99 $35.12 $35.36 $32.50 1,745,584
2017-09-19 $35.15 $35.72 $35.08 $35.58 $32.71 1,942,544
2017-09-18 $34.81 $35.35 $34.66 $35.08 $32.25 2,230,861
2017-09-15 $34.48 $34.79 $34.32 $34.57 $31.78 1,993,535
2017-09-14 $34.45 $34.75 $34.26 $34.50 $31.71 1,408,782
2017-09-13 $34.63 $34.72 $34.37 $34.55 $31.76 950,016
2017-09-12 $33.89 $34.65 $33.83 $34.62 $31.82 1,790,473
2017-09-11 $33.66 $34.36 $33.49 $33.73 $31.01 3,080,980
2017-09-08 $33.04 $33.72 $32.93 $33.49 $30.79 2,148,368
2017-09-07 $33.65 $33.80 $32.99 $33.20 $30.52 2,683,948
2017-09-06 $34.00 $34.05 $33.58 $33.70 $30.98 3,427,666
2017-09-05 $34.21 $34.58 $33.71 $33.87 $31.14 3,523,232
2017-09-01 $34.90 $35.17 $34.85 $35.04 $32.21 1,059,281
2017-08-31 $34.63 $34.75 $34.30 $34.73 $31.93 2,117,151
2017-08-30 $35.24 $35.27 $33.37 $34.51 $31.72 3,616,607
2017-08-29 $35.09 $35.85 $35.08 $35.64 $32.76 1,087,692
2017-08-28 $35.19 $35.48 $35.04 $35.40 $32.54 1,794,196
2017-08-25 $35.39 $35.53 $34.86 $34.95 $32.13 1,545,930
2017-08-24 $35.82 $35.82 $35.24 $35.25 $32.40 1,063,114
2017-08-23 $35.52 $36.02 $35.44 $35.72 $32.84 825,121
2017-08-22 $35.60 $35.82 $35.33 $35.73 $32.84 1,262,448
2017-08-21 $35.00 $35.60 $35.00 $35.55 $32.68 1,943,970
2017-08-18 $34.56 $35.29 $34.50 $35.03 $32.20 2,801,316
2017-08-17 $35.18 $35.23 $34.60 $34.67 $31.87 3,502,575
2017-08-16 $37.28 $37.34 $35.59 $35.61 $32.59 2,408,592
2017-08-15 $37.51 $37.53 $37.13 $37.18 $34.03 1,087,766
2017-08-14 $37.03 $37.28 $36.78 $37.20 $34.05 1,672,655
2017-08-11 $36.88 $37.20 $36.49 $36.57 $33.47 1,488,383
2017-08-10 $37.74 $37.95 $37.02 $37.04 $33.90 1,040,120
2017-08-09 $38.19 $38.35 $37.87 $38.01 $34.79 869,032
2017-08-08 $37.71 $38.61 $37.63 $38.30 $35.06 1,401,579
2017-08-07 $38.00 $38.27 $37.61 $37.70 $34.51 1,765,454
2017-08-04 $37.91 $38.45 $37.80 $38.04 $34.82 852,856
2017-08-03 $37.97 $38.05 $37.57 $37.79 $34.59 1,213,275
2017-08-02 $37.71 $38.13 $37.54 $37.93 $34.72 3,137,845
2017-08-01 $39.23 $40.25 $35.86 $37.79 $34.59 852,856
2017-07-31 $37.89 $38.44 $37.63 $37.80 $34.60 2,242,391
2017-07-28 $37.22 $37.93 $37.22 $37.64 $34.45 2,046,702
2017-07-27 $37.03 $37.35 $36.78 $37.29 $34.13 982,166
2017-07-26 $37.16 $37.26 $36.92 $37.04 $33.90 850,301
2017-07-25 $37.41 $37.49 $36.97 $37.10 $33.96 1,599,632
2017-07-24 $37.04 $37.28 $36.95 $37.16 $34.01 1,103,300
2017-07-21 $36.99 $37.34 $36.81 $37.04 $33.90 1,753,021
2017-07-20 $37.65 $37.70 $36.97 $37.00 $33.87 1,404,029
2017-07-19 $37.73 $37.85 $37.50 $37.58 $34.40 2,169,164
2017-07-18 $38.22 $38.22 $37.61 $37.62 $34.43 1,963,634
2017-07-17 $38.56 $38.71 $38.27 $38.30 $35.06 2,267,519
2017-07-14 $38.50 $38.97 $38.37 $38.59 $35.32 805,228
2017-07-13 $38.61 $38.77 $38.41 $38.42 $35.17 777,423
2017-07-12 $38.90 $39.15 $38.57 $38.58 $35.31 941,142
2017-07-11 $38.92 $39.00 $38.56 $38.65 $35.38 1,352,596
2017-07-10 $38.02 $39.15 $37.94 $38.86 $35.57 2,112,274
2017-07-07 $37.64 $38.25 $37.15 $38.03 $34.81 2,042,006
2017-07-06 $37.55 $37.85 $37.40 $37.48 $34.31 1,907,896
2017-07-05 $37.76 $38.06 $37.32 $37.65 $34.46 1,409,673
2017-07-03 $37.75 $38.05 $37.66 $37.82 $34.62 636,268
2017-06-30 $37.38 $37.78 $37.03 $37.51 $34.33 1,440,908
2017-06-29 $37.82 $37.91 $36.80 $37.15 $34.00 1,785,103
2017-06-28 $37.50 $37.95 $37.50 $37.89 $34.68 1,028,614
2017-06-27 $37.83 $37.83 $37.23 $37.24 $34.09 985,056
2017-06-26 $37.31 $37.73 $37.10 $37.62 $34.43 940,596
2017-06-23 $37.17 $37.60 $37.04 $37.10 $33.96 3,839,269
2017-06-22 $36.76 $37.35 $36.53 $37.19 $34.04 1,415,659
2017-06-21 $37.67 $37.82 $36.70 $36.76 $33.65 2,530,103
2017-06-20 $37.75 $37.81 $37.40 $37.60 $34.42 994,034
2017-06-19 $37.29 $37.82 $37.22 $37.75 $34.55 920,926
2017-06-16 $37.19 $37.39 $36.63 $37.15 $34.00 2,914,232
2017-06-15 $36.97 $37.55 $36.95 $37.13 $33.98 1,853,212
2017-06-14 $37.97 $38.02 $37.44 $37.47 $34.30 1,549,248
2017-06-13 $37.73 $38.06 $37.60 $37.88 $34.67 1,032,391
2017-06-12 $37.89 $38.05 $37.20 $37.60 $34.42 1,556,254
2017-06-09 $37.53 $38.20 $37.53 $37.88 $34.67 1,274,814
2017-06-08 $37.28 $37.75 $37.17 $37.53 $34.35 1,392,628
2017-06-07 $38.24 $38.24 $37.07 $37.26 $34.10 1,539,075
2017-06-06 $38.12 $38.32 $37.84 $38.15 $34.92 1,142,855
2017-06-05 $38.73 $38.74 $38.10 $38.24 $35.00 1,641,445
2017-06-02 $39.10 $39.19 $38.77 $38.85 $35.56 1,049,816
2017-06-01 $38.96 $39.24 $38.73 $39.05 $35.74 1,062,874
2017-05-31 $38.82 $38.85 $38.06 $38.72 $35.44 1,307,293
2017-05-30 $38.41 $38.82 $38.31 $38.79 $35.50 1,164,443
2017-05-26 $38.46 $38.58 $38.24 $38.55 $35.28 855,964
2017-05-25 $38.71 $38.99 $38.39 $38.56 $35.29 903,027
2017-05-24 $38.29 $38.52 $38.02 $38.51 $35.25 1,159,299
2017-05-23 $37.69 $38.31 $37.34 $38.21 $34.97 1,695,116
2017-05-22 $37.57 $37.63 $37.18 $37.49 $34.31 754,829
2017-05-19 $37.05 $37.56 $37.05 $37.34 $34.18 692,992
2017-05-18 $36.37 $37.09 $36.14 $36.81 $33.69 1,405,878
2017-05-17 $37.32 $37.50 $36.59 $36.63 $33.39 677,718
2017-05-16 $38.14 $38.19 $37.58 $37.86 $34.51 1,414,209
2017-05-15 $37.91 $38.44 $37.87 $37.96 $34.60 1,007,421
2017-05-12 $38.12 $38.19 $37.63 $37.67 $34.34 775,540
2017-05-11 $38.49 $38.56 $37.99 $38.23 $34.85 478,097
2017-05-10 $38.48 $38.71 $38.34 $38.63 $35.21 924,629
2017-05-09 $38.74 $38.96 $38.31 $38.48 $35.08 1,102,212
2017-05-08 $38.41 $38.61 $38.28 $38.60 $35.19 1,290,327
2017-05-05 $38.39 $38.49 $38.10 $38.48 $35.08 996,606
2017-05-04 $38.85 $38.85 $38.33 $38.33 $34.94 1,662,136
2017-05-03 $38.60 $38.86 $38.42 $38.73 $35.31 1,459,054
2017-05-02 $38.60 $38.99 $38.47 $38.73 $35.31 1,461,834
2017-05-01 $38.84 $38.84 $38.20 $38.51 $35.10 1,151,525
2017-04-28 $38.82 $39.12 $38.41 $38.68 $35.26 1,961,460
2017-04-27 $39.80 $40.02 $38.28 $38.71 $35.29 2,371,765
2017-04-26 $36.95 $37.57 $36.86 $37.47 $34.16 1,943,399
2017-04-25 $37.04 $37.15 $36.75 $36.94 $33.67 1,172,187
2017-04-24 $36.55 $36.84 $36.41 $36.71 $33.46 1,145,142
2017-04-21 $36.19 $36.29 $35.91 $35.95 $32.77 1,661,505
2017-04-20 $35.91 $36.25 $35.78 $36.11 $32.92 1,330,057
2017-04-19 $35.16 $35.72 $35.15 $35.67 $32.52 2,663,311
2017-04-18 $34.24 $34.90 $34.11 $34.90 $31.81 2,214,072
2017-04-17 $34.26 $34.53 $34.13 $34.49 $31.44 3,529,122
2017-04-13 $34.59 $34.75 $34.11 $34.13 $31.11 2,053,836
2017-04-12 $35.08 $35.14 $34.45 $34.66 $31.60 1,392,853
2017-04-11 $35.21 $35.33 $34.74 $35.03 $31.93 3,012,419
2017-04-10 $35.14 $35.59 $34.86 $35.24 $32.12 3,140,091
2017-04-07 $35.46 $35.64 $35.25 $35.26 $32.14 902,643
2017-04-06 $35.60 $35.87 $35.29 $35.50 $32.36 1,107,590
2017-04-05 $36.02 $36.38 $35.50 $35.61 $32.46 1,113,446
2017-04-04 $35.48 $35.90 $35.39 $35.83 $32.66 1,031,732
2017-04-03 $36.10 $36.14 $35.06 $35.45 $32.32 827,985
2017-03-31 $36.10 $36.24 $35.85 $36.06 $32.87 479,924
2017-03-30 $35.99 $36.16 $35.84 $36.11 $32.92 910,697
2017-03-29 $35.57 $36.05 $35.52 $35.87 $32.70 1,094,170
2017-03-28 $35.08 $35.77 $35.00 $35.63 $32.48 768,624
2017-03-27 $34.79 $35.21 $34.29 $35.14 $32.03 989,462
2017-03-24 $35.50 $35.72 $35.04 $35.26 $32.14 786,845
2017-03-23 $35.26 $35.58 $35.10 $35.38 $32.25 717,592
2017-03-22 $35.12 $35.45 $34.91 $35.37 $32.24 534,502
2017-03-21 $36.26 $36.37 $35.20 $35.26 $32.14 753,744
2017-03-20 $36.37 $36.41 $35.99 $36.04 $32.85 891,319
2017-03-17 $36.51 $36.52 $36.26 $36.47 $33.25 1,074,518
2017-03-16 $36.72 $36.79 $36.35 $36.46 $33.24 983,441
2017-03-15 $36.08 $36.64 $36.06 $36.52 $33.29 826,613
2017-03-14 $35.69 $36.03 $35.48 $36.00 $32.82 663,942
2017-03-13 $36.06 $36.28 $35.96 $36.00 $32.82 853,099
2017-03-10 $36.22 $36.42 $35.87 $36.00 $32.82 851,260
2017-03-09 $36.15 $36.37 $35.79 $35.91 $32.73 1,687,863
2017-03-08 $36.19 $36.42 $36.03 $36.20 $33.00 1,079,580
2017-03-07 $36.19 $36.34 $35.97 $36.05 $32.86 1,033,884
2017-03-06 $36.04 $36.37 $35.90 $36.27 $33.06 794,435
2017-03-03 $36.23 $36.34 $36.00 $36.25 $33.04 1,229,184
2017-03-02 $37.07 $37.10 $36.09 $36.13 $32.94 1,268,397
2017-03-01 $36.46 $37.13 $36.46 $37.11 $33.69 1,851,557
2017-02-28 $36.42 $36.46 $35.87 $35.98 $32.66 1,010,366
2017-02-27 $36.43 $36.79 $36.24 $36.60 $33.23 999,781
2017-02-24 $36.10 $36.79 $36.04 $36.79 $33.40 918,365
2017-02-23 $37.28 $37.38 $36.52 $36.55 $33.18 686,486
2017-02-22 $37.22 $37.31 $37.02 $37.11 $33.69 599,998
2017-02-21 $37.16 $37.51 $37.06 $37.47 $34.02 649,167
2017-02-17 $37.19 $37.27 $37.04 $37.21 $33.78 974,766
2017-02-16 $37.94 $37.98 $37.15 $37.30 $33.86 1,655,701
2017-02-15 $38.00 $38.17 $37.82 $37.99 $34.49 898,177
2017-02-14 $37.79 $38.07 $37.57 $38.02 $34.51 964,567
2017-02-13 $37.89 $38.04 $37.61 $37.86 $34.37 941,354
2017-02-10 $37.22 $37.74 $37.05 $37.68 $34.21 1,016,443
2017-02-09 $37.15 $37.30 $36.98 $37.08 $33.66 1,619,054
2017-02-08 $37.65 $37.72 $36.94 $37.06 $33.64 2,079,776
2017-02-07 $37.20 $37.82 $36.83 $37.41 $33.96 3,828,760
2017-02-06 $35.46 $35.71 $35.33 $35.36 $32.10 1,293,055
2017-02-03 $35.18 $35.52 $35.01 $35.48 $32.21 742,240
2017-02-02 $34.90 $35.17 $34.77 $34.96 $31.74 518,675
2017-02-01 $35.24 $35.45 $34.78 $35.04 $31.81 749,831
2017-01-31 $34.61 $34.99 $34.35 $34.98 $31.76 870,106
2017-01-30 $34.97 $35.10 $34.55 $34.86 $31.65 727,833
2017-01-27 $35.50 $35.67 $35.13 $35.33 $32.07 678,523
2017-01-26 $35.64 $35.95 $35.41 $35.61 $32.33 828,671
2017-01-25 $35.30 $35.66 $35.20 $35.48 $32.21 1,833,650
2017-01-24 $34.53 $35.15 $34.19 $35.12 $31.88 1,368,681
2017-01-23 $33.83 $33.89 $33.51 $33.72 $30.61 630,491
2017-01-20 $33.96 $34.09 $33.75 $33.95 $30.82 757,472
2017-01-19 $33.92 $33.96 $33.57 $33.79 $30.67 751,610
2017-01-18 $33.77 $34.03 $33.70 $33.76 $30.65 993,042
2017-01-17 $33.89 $34.16 $33.62 $33.69 $30.58 732,611
2017-01-13 $33.93 $34.15 $33.81 $33.99 $30.86 652,877
2017-01-12 $33.85 $34.06 $33.32 $33.79 $30.67 1,345,980
2017-01-11 $33.50 $33.80 $33.42 $33.78 $30.67 1,059,983
2017-01-10 $32.95 $33.55 $32.80 $33.47 $30.38 2,264,306
2017-01-09 $33.24 $33.32 $32.80 $32.81 $29.79 1,340,934
2017-01-06 $33.59 $33.60 $33.18 $33.20 $30.14 1,923,395
2017-01-05 $34.08 $34.15 $33.56 $33.62 $30.52 986,845
2017-01-04 $34.03 $34.21 $33.81 $34.18 $31.03 1,449,070
2017-01-03 $33.56 $33.89 $33.38 $33.86 $30.74 1,161,669
2016-12-30 $33.90 $33.90 $33.59 $33.69 $30.58 519,198
2016-12-29 $33.90 $34.00 $33.72 $33.90 $30.77 466,292
2016-12-28 $34.25 $34.31 $33.77 $33.89 $30.77 429,224
2016-12-27 $34.21 $34.26 $34.08 $34.21 $31.06 393,416
2016-12-23 $34.12 $34.25 $33.90 $34.14 $30.99 452,956
2016-12-22 $34.22 $34.35 $33.96 $34.00 $30.87 1,048,921
2016-12-21 $34.54 $34.54 $34.16 $34.20 $31.05 1,079,385
2016-12-20 $34.01 $34.49 $33.95 $34.46 $31.28 1,125,679
2016-12-19 $34.00 $34.42 $33.73 $34.13 $30.98 1,088,273
2016-12-16 $34.06 $34.35 $33.97 $34.00 $30.87 1,275,645
2016-12-15 $33.56 $34.10 $33.50 $34.06 $30.92 1,065,122
2016-12-14 $34.00 $34.26 $33.56 $33.58 $30.48 891,232
2016-12-13 $34.21 $34.39 $33.94 $34.25 $31.09 1,866,744
2016-12-12 $34.73 $34.99 $34.17 $34.21 $31.06 1,417,905
2016-12-09 $35.04 $35.06 $34.60 $34.66 $31.46 1,274,046
2016-12-08 $35.76 $35.76 $34.65 $35.02 $31.79 1,718,369
2016-12-07 $34.05 $35.07 $34.00 $34.93 $31.71 1,988,509
2016-12-06 $33.89 $34.15 $33.71 $34.11 $30.97 1,632,920
2016-12-05 $34.11 $34.35 $33.98 $33.99 $30.86 1,481,109
2016-12-02 $33.76 $34.19 $33.61 $33.93 $30.80 1,794,384
2016-12-01 $33.43 $33.78 $33.23 $33.72 $30.61 2,118,161
2016-11-30 $32.77 $33.22 $32.76 $33.17 $30.11 1,337,752
2016-11-29 $32.44 $32.70 $32.25 $32.61 $29.60 884,173
2016-11-28 $32.62 $32.78 $32.46 $32.47 $29.48 1,087,041
2016-11-25 $32.51 $32.66 $32.25 $32.66 $29.65 382,130
2016-11-23 $32.18 $32.78 $32.18 $32.51 $29.51 1,243,519
2016-11-22 $32.85 $32.85 $32.06 $32.14 $29.18 1,553,553
2016-11-21 $32.45 $32.52 $32.26 $32.38 $29.39 2,868,683
2016-11-18 $32.07 $32.39 $32.01 $32.28 $29.30 2,298,395
2016-11-17 $31.90 $32.10 $31.60 $31.84 $28.90 5,165,846
2016-11-16 $30.93 $31.99 $30.68 $31.89 $28.95 2,487,771
2016-11-15 $30.50 $31.03 $30.44 $30.94 $28.09 1,223,218
2016-11-14 $31.21 $31.41 $30.54 $30.62 $27.80 1,431,553
2016-11-11 $30.36 $31.10 $30.30 $31.07 $28.21 1,778,728
2016-11-10 $30.17 $30.49 $30.13 $30.40 $27.60 2,326,174
2016-11-09 $29.19 $30.09 $29.14 $30.00 $27.23 2,027,645
2016-11-08 $29.13 $29.36 $28.96 $29.33 $26.49 1,481,138
2016-11-07 $29.08 $29.27 $28.97 $29.26 $26.43 1,564,086
2016-11-04 $28.52 $28.77 $28.29 $28.50 $25.74 1,401,039
2016-11-03 $28.53 $28.65 $28.34 $28.42 $25.67 1,176,752
2016-11-02 $28.81 $29.11 $28.42 $28.42 $25.67 1,964,081
2016-11-01 $29.39 $29.43 $28.87 $28.95 $26.15 2,183,584
2016-10-31 $29.32 $29.60 $29.28 $29.29 $26.46 1,389,403
2016-10-28 $29.27 $29.65 $29.15 $29.32 $26.48 1,627,334
2016-10-27 $28.88 $29.37 $28.71 $29.30 $26.47 4,086,647
2016-10-26 $28.39 $29.09 $28.35 $29.05 $26.24 2,082,201
2016-10-25 $28.60 $30.00 $28.40 $28.41 $25.66 3,159,306
2016-10-24 $27.60 $27.89 $27.51 $27.62 $24.95 778,098
2016-10-21 $27.16 $27.57 $27.03 $27.51 $24.85 1,118,161
2016-10-20 $27.60 $27.71 $27.32 $27.40 $24.75 702,931
2016-10-19 $27.69 $27.81 $27.52 $27.73 $25.05 915,001
2016-10-18 $27.82 $27.84 $27.52 $27.65 $24.98 661,631
2016-10-17 $27.63 $27.71 $27.55 $27.64 $24.97 881,790
2016-10-14 $27.95 $28.08 $27.70 $27.71 $25.03 985,042
2016-10-13 $27.89 $27.96 $27.65 $27.77 $25.08 822,337
2016-10-12 $28.13 $28.31 $28.02 $28.16 $25.44 901,894
2016-10-11 $28.34 $28.36 $28.00 $28.10 $25.38 1,424,253
2016-10-10 $28.63 $28.74 $28.33 $28.35 $25.61 458,028
2016-10-07 $28.59 $28.66 $28.29 $28.47 $25.72 703,687
2016-10-06 $28.63 $28.65 $28.44 $28.57 $25.81 818,711
2016-10-05 $28.50 $28.80 $28.45 $28.66 $25.89 797,392
2016-10-04 $28.31 $28.58 $28.19 $28.31 $25.57 832,970
2016-10-03 $28.62 $28.69 $28.28 $28.32 $25.58 825,733
2016-09-30 $28.25 $28.76 $28.23 $28.68 $25.91 1,161,819
2016-09-29 $28.09 $28.46 $27.99 $28.04 $25.33 893,189
2016-09-28 $27.80 $28.26 $27.67 $28.23 $25.50 922,484
2016-09-27 $27.60 $27.74 $27.44 $27.74 $25.06 729,288
2016-09-26 $27.58 $27.83 $27.46 $27.62 $24.95 690,355
2016-09-23 $27.89 $27.92 $27.68 $27.75 $25.07 651,759
2016-09-22 $28.02 $28.13 $27.93 $28.00 $25.29 735,990
2016-09-21 $27.50 $27.78 $27.41 $27.76 $25.08 954,243
2016-09-20 $27.40 $27.51 $27.29 $27.39 $24.74 763,178
2016-09-19 $27.45 $27.57 $27.22 $27.28 $24.64 688,587
2016-09-16 $27.13 $27.35 $27.02 $27.25 $24.61 1,349,208
2016-09-15 $26.98 $27.34 $26.95 $27.27 $24.63 612,999
2016-09-14 $26.86 $27.06 $26.74 $26.98 $24.37 1,001,633
2016-09-13 $27.27 $27.39 $26.83 $26.90 $24.30 1,061,960
2016-09-12 $27.09 $27.63 $26.92 $27.50 $24.84 1,220,215
2016-09-09 $27.62 $27.88 $27.31 $27.31 $24.67 1,311,430
2016-09-08 $27.76 $27.93 $27.58 $27.87 $25.17 1,097,083
2016-09-07 $27.51 $27.84 $27.51 $27.76 $25.08 1,324,516
2016-09-06 $27.81 $27.85 $27.57 $27.72 $25.04 1,082,795
2016-09-02 $27.82 $27.91 $27.72 $27.83 $25.14 693,876
2016-09-01 $27.72 $27.90 $27.46 $27.65 $24.98 927,995
2016-08-31 $27.94 $28.02 $27.65 $27.74 $25.06 803,729
2016-08-30 $28.05 $28.20 $27.88 $28.07 $25.36 497,372
2016-08-29 $27.86 $28.21 $27.78 $28.08 $25.36 710,084
2016-08-26 $28.01 $28.37 $27.69 $27.78 $25.09 762,912
2016-08-25 $27.76 $28.02 $27.71 $28.00 $25.29 852,461
2016-08-24 $27.94 $28.01 $27.77 $27.78 $25.09 1,142,798
2016-08-23 $27.91 $28.09 $27.86 $27.99 $25.28 978,881
2016-08-22 $27.71 $27.91 $27.60 $27.82 $25.13 1,010,257
2016-08-19 $27.51 $27.81 $27.51 $27.77 $25.08 1,121,909
2016-08-18 $27.36 $27.79 $27.35 $27.64 $24.97 1,528,205
2016-08-17 $28.19 $28.37 $27.41 $27.47 $24.68 3,233,639
2016-08-16 $28.57 $28.58 $28.26 $28.27 $25.40 705,191
2016-08-15 $28.33 $28.73 $28.33 $28.58 $25.68 849,936
2016-08-12 $28.25 $28.37 $28.19 $28.24 $25.37 743,891
2016-08-11 $28.36 $28.56 $28.19 $28.26 $25.39 1,165,166
2016-08-10 $28.15 $28.35 $28.13 $28.28 $25.41 1,121,216
2016-08-09 $28.39 $28.53 $28.08 $28.18 $25.32 1,038,495
2016-08-08 $28.57 $28.77 $28.34 $28.36 $25.48 925,082
2016-08-05 $28.32 $28.67 $28.32 $28.46 $25.57 911,948
2016-08-04 $28.01 $28.27 $27.84 $28.25 $25.38 2,129,576
2016-08-03 $27.90 $28.17 $27.80 $27.98 $25.14 1,433,798
2016-08-02 $28.48 $28.57 $27.87 $27.93 $25.09 1,943,829
2016-08-01 $28.79 $28.99 $28.25 $28.53 $25.63 1,765,471
2016-07-29 $28.43 $28.91 $28.33 $28.82 $25.89 2,050,443
2016-07-28 $28.64 $29.31 $27.81 $28.67 $25.76 5,198,982
2016-07-27 $30.11 $30.52 $30.10 $30.41 $27.32 1,496,512
2016-07-26 $29.67 $30.13 $29.64 $30.12 $27.06 1,204,280
2016-07-25 $29.76 $29.90 $29.57 $29.64 $26.63 784,140
2016-07-22 $29.78 $29.87 $29.72 $29.79 $26.76 1,544,819
2016-07-21 $29.83 $30.05 $29.59 $29.71 $26.69 1,101,048
2016-07-20 $29.01 $29.94 $28.75 $29.87 $26.84 1,947,553
2016-07-19 $29.12 $29.20 $28.81 $29.01 $26.06 835,215
2016-07-18 $28.99 $29.19 $28.94 $29.13 $26.17 809,950
2016-07-15 $29.05 $29.22 $28.93 $29.11 $26.15 930,973
2016-07-14 $29.01 $29.12 $28.83 $28.98 $26.04 961,149
2016-07-13 $29.01 $29.32 $28.65 $28.71 $25.79 1,107,911
2016-07-12 $28.76 $28.98 $28.55 $28.94 $26.00 1,381,225
2016-07-11 $28.56 $28.76 $28.40 $28.47 $25.58 1,224,595
2016-07-08 $28.10 $28.41 $28.09 $28.36 $25.48 1,024,884
2016-07-07 $27.79 $28.00 $27.65 $27.76 $24.94 872,834
2016-07-06 $27.77 $27.82 $27.46 $27.68 $24.87 1,898,664
2016-07-05 $28.36 $28.41 $27.80 $27.95 $25.11 1,059,571
2016-07-01 $28.25 $28.69 $28.24 $28.54 $25.64 1,656,709
2016-06-30 $28.16 $28.24 $27.95 $28.23 $25.36 1,461,327
2016-06-29 $27.72 $28.05 $27.53 $28.01 $25.16 1,982,286
2016-06-28 $26.86 $27.43 $26.86 $27.41 $24.63 2,352,569
2016-06-27 $27.34 $27.38 $26.36 $26.57 $23.87 3,868,245
2016-06-24 $27.47 $28.00 $27.24 $27.62 $24.81 6,817,189
2016-06-23 $28.29 $28.59 $28.18 $28.56 $25.66 855,027
2016-06-22 $28.05 $28.22 $27.93 $27.97 $25.13 1,055,180
2016-06-21 $28.05 $28.09 $27.87 $27.95 $25.11 916,304
2016-06-20 $28.12 $28.41 $28.02 $28.13 $25.27 1,017,366
2016-06-17 $27.46 $27.88 $27.41 $27.76 $24.94 1,809,086
2016-06-16 $27.13 $27.48 $26.93 $27.45 $24.66 897,626
2016-06-15 $27.41 $27.66 $27.22 $27.35 $24.57 1,161,440
2016-06-14 $27.69 $27.71 $27.18 $27.30 $24.53 1,903,320
2016-06-13 $28.24 $28.66 $28.07 $28.11 $25.25 1,776,222
2016-06-10 $28.66 $28.66 $28.20 $28.34 $25.46 1,994,414
2016-06-09 $28.96 $29.07 $28.75 $28.94 $26.00 940,759
2016-06-08 $29.96 $29.96 $28.89 $29.13 $26.17 1,684,424
2016-06-07 $28.72 $28.99 $28.72 $28.88 $25.95 1,058,246
2016-06-06 $28.45 $28.73 $28.38 $28.69 $25.78 1,114,553
2016-06-03 $28.65 $28.82 $28.24 $28.41 $25.52 1,301,901
2016-06-02 $28.56 $28.83 $28.38 $28.77 $25.85 1,413,695
2016-06-01 $28.00 $28.62 $27.82 $28.56 $25.66 2,006,191
2016-05-31 $27.77 $28.15 $27.68 $28.09 $25.24 1,374,925
2016-05-27 $27.70 $27.86 $27.15 $27.71 $24.90 516,166
2016-05-26 $27.97 $28.09 $27.74 $27.75 $24.93 747,141
2016-05-25 $27.52 $27.98 $27.43 $27.91 $25.07 794,684
2016-05-24 $27.21 $27.86 $27.20 $27.45 $24.66 889,671
2016-05-23 $27.12 $27.31 $26.94 $27.04 $24.29 723,717
2016-05-20 $27.03 $27.27 $27.00 $27.12 $24.37 765,749
2016-05-19 $27.25 $27.27 $26.74 $26.99 $24.25 1,442,407
2016-05-18 $27.91 $28.29 $27.52 $27.65 $24.70 1,134,027
2016-05-17 $27.75 $28.35 $27.64 $28.11 $25.11 1,825,740
2016-05-16 $27.68 $28.03 $27.47 $27.74 $24.78 1,210,232
2016-05-13 $27.85 $27.92 $27.39 $27.56 $24.62 708,349
2016-05-12 $28.19 $28.51 $27.76 $27.89 $24.92 1,111,020
2016-05-11 $28.21 $28.50 $28.04 $28.07 $25.08 1,222,328
2016-05-10 $27.78 $28.29 $27.71 $28.25 $25.24 1,201,624
2016-05-09 $27.74 $27.97 $27.60 $27.63 $24.69 995,100
2016-05-06 $27.72 $28.04 $27.72 $27.85 $24.88 741,955
2016-05-05 $28.03 $28.18 $27.77 $27.86 $24.89 1,151,794
2016-05-04 $28.45 $28.46 $27.75 $27.91 $24.94 1,791,427
2016-05-03 $28.47 $28.80 $28.23 $28.64 $25.59 1,363,202
2016-05-02 $28.80 $29.06 $28.25 $28.73 $25.67 1,768,309
2016-04-29 $28.81 $29.06 $28.49 $28.81 $25.74 1,926,215
2016-04-28 $28.88 $29.47 $28.77 $28.91 $25.83 1,560,717
2016-04-27 $28.67 $29.25 $28.67 $28.96 $25.87 1,655,208
2016-04-26 $28.94 $29.00 $27.96 $28.59 $25.54 2,348,439
2016-04-25 $28.32 $28.37 $27.78 $27.95 $24.97 2,024,379
2016-04-22 $27.57 $28.38 $27.53 $28.34 $25.32 1,811,456
2016-04-21 $27.60 $27.86 $27.51 $27.56 $24.62 780,189
2016-04-20 $27.62 $27.85 $27.54 $27.56 $24.62 753,045
2016-04-19 $27.31 $27.67 $27.31 $27.66 $24.71 952,361
2016-04-18 $27.10 $27.38 $26.98 $27.21 $24.31 761,436
2016-04-15 $27.13 $27.31 $26.96 $27.13 $24.24 811,082
2016-04-14 $27.30 $27.34 $27.03 $27.10 $24.21 637,900
2016-04-13 $26.70 $27.26 $26.57 $27.23 $24.33 777,122
2016-04-12 $26.41 $26.65 $26.26 $26.49 $23.67 882,157
2016-04-11 $26.38 $26.56 $26.21 $26.34 $23.53 985,061
2016-04-08 $26.24 $26.56 $26.10 $26.19 $23.40 815,694
2016-04-07 $26.29 $26.52 $25.92 $26.00 $23.23 1,316,765
2016-04-06 $26.38 $26.54 $26.08 $26.50 $23.68 1,193,445
2016-04-05 $26.55 $26.58 $25.88 $26.42 $23.61 1,485,749
2016-04-04 $27.00 $27.18 $26.74 $26.77 $23.92 1,296,018
2016-04-01 $26.88 $27.09 $26.12 $27.02 $24.14 1,566,053
2016-03-31 $26.84 $27.04 $26.74 $26.98 $24.11 1,243,997
2016-03-30 $27.11 $27.13 $26.65 $26.87 $24.01 1,021,359
2016-03-29 $26.60 $26.94 $26.45 $26.83 $23.97 868,094
2016-03-28 $26.70 $26.70 $26.34 $26.63 $23.79 567,167
2016-03-24 $26.55 $26.57 $26.26 $26.56 $23.73 747,921
2016-03-23 $26.73 $26.87 $26.65 $26.70 $23.86 1,812,934
2016-03-22 $26.43 $26.86 $26.37 $26.75 $23.90 1,020,131
2016-03-21 $26.45 $26.68 $26.29 $26.58 $23.75 691,911
2016-03-18 $26.42 $26.54 $26.28 $26.46 $23.64 1,193,895
2016-03-17 $26.28 $26.55 $25.76 $26.36 $23.55 2,009,029
2016-03-16 $25.71 $26.32 $25.53 $26.31 $23.51 1,328,809
2016-03-15 $25.55 $25.78 $25.07 $25.70 $22.96 1,124,529
2016-03-14 $25.28 $25.94 $25.00 $25.67 $22.93 1,159,821
2016-03-11 $25.06 $25.50 $24.90 $25.48 $22.77 671,056
2016-03-10 $25.04 $25.15 $24.47 $24.76 $22.12 911,701
2016-03-09 $25.07 $25.19 $24.79 $25.04 $22.37 937,440
2016-03-08 $25.28 $25.55 $24.88 $24.88 $22.23 679,932
2016-03-07 $25.33 $25.60 $25.11 $25.60 $22.87 1,299,330
2016-03-04 $25.09 $25.54 $24.88 $25.38 $22.68 1,196,885
2016-03-03 $24.52 $25.12 $24.36 $25.06 $22.39 1,863,581
2016-03-02 $24.90 $24.99 $24.22 $24.56 $21.94 2,028,098
2016-03-01 $23.91 $24.17 $23.47 $23.66 $21.14 1,553,451
2016-02-29 $23.58 $23.82 $23.43 $23.68 $21.16 1,264,114
2016-02-26 $23.49 $23.67 $23.33 $23.55 $21.04 798,815
2016-02-25 $22.96 $23.37 $22.89 $23.29 $20.81 1,129,317
2016-02-24 $22.51 $23.06 $22.22 $23.00 $20.42 1,522,635
2016-02-23 $23.40 $23.58 $22.84 $22.90 $20.33 1,156,312
2016-02-22 $23.31 $23.69 $23.30 $23.46 $20.83 716,042
2016-02-19 $22.66 $23.10 $22.53 $23.03 $20.44 894,820
2016-02-18 $23.59 $23.75 $22.90 $22.92 $20.35 1,895,098
2016-02-17 $23.02 $24.07 $22.93 $23.59 $20.94 1,322,841
2016-02-16 $22.30 $22.96 $22.23 $22.75 $20.20 1,485,967
2016-02-12 $21.84 $22.57 $21.58 $22.17 $19.68 1,166,315
2016-02-11 $21.74 $22.00 $21.41 $21.58 $19.16 1,518,148
2016-02-10 $23.02 $23.02 $21.77 $22.08 $19.60 2,220,260
2016-02-09 $20.61 $23.50 $20.56 $22.99 $20.41 2,853,260
2016-02-08 $23.51 $23.68 $23.03 $23.56 $20.92 1,615,334
2016-02-05 $23.75 $24.13 $23.70 $23.78 $21.11 1,202,101
2016-02-04 $22.95 $23.82 $22.95 $23.77 $21.10 1,441,995
2016-02-03 $23.43 $23.51 $22.59 $23.06 $20.47 1,745,597
2016-02-02 $23.64 $23.65 $23.23 $23.34 $20.72 728,904
2016-02-01 $23.77 $24.07 $23.30 $23.93 $21.24 1,181,075
2016-01-29 $23.29 $23.82 $23.18 $23.79 $21.12 1,217,078
2016-01-28 $23.22 $23.59 $22.93 $23.23 $20.62 1,066,668
2016-01-27 $23.17 $23.37 $22.82 $23.01 $20.43 1,373,893
2016-01-26 $22.63 $23.23 $22.63 $23.23 $20.62 1,074,760
2016-01-25 $22.54 $23.12 $22.41 $22.47 $19.95 1,401,056
2016-01-22 $23.12 $23.37 $22.55 $22.71 $20.16 1,906,545
2016-01-21 $22.61 $22.84 $22.48 $22.75 $20.20 1,260,079
2016-01-20 $22.62 $22.80 $22.06 $22.61 $20.07 2,381,147
2016-01-19 $23.54 $23.60 $22.83 $23.03 $20.44 1,292,157
2016-01-15 $22.90 $23.48 $22.90 $23.35 $20.73 1,263,284
2016-01-14 $23.41 $23.73 $23.13 $23.56 $20.92 1,638,829
2016-01-13 $23.60 $23.87 $23.35 $23.47 $20.84 2,086,454
2016-01-12 $23.91 $24.00 $23.41 $23.66 $21.00 3,497,079
2016-01-11 $23.93 $24.09 $23.55 $23.77 $21.10 1,955,771
2016-01-08 $24.47 $24.55 $23.89 $23.91 $21.23 1,203,023
2016-01-07 $24.78 $24.93 $24.18 $24.33 $21.60 1,397,349
2016-01-06 $25.27 $25.86 $25.14 $25.23 $22.40 1,013,690
2016-01-05 $25.44 $25.64 $25.28 $25.60 $22.73 2,082,911
2016-01-04 $24.67 $25.63 $24.62 $25.49 $22.63 2,213,435
2015-12-31 $25.97 $26.08 $25.79 $25.89 $22.98 518,484
2015-12-30 $26.06 $26.17 $25.93 $26.01 $23.09 625,882
2015-12-29 $26.18 $26.32 $25.90 $26.15 $23.21 961,365
2015-12-28 $26.24 $26.24 $25.87 $26.08 $23.15 741,936
2015-12-24 $26.39 $26.51 $26.27 $26.30 $23.35 255,733
2015-12-23 $25.99 $26.58 $25.93 $26.43 $23.46 929,661
2015-12-22 $25.48 $25.89 $25.33 $25.79 $22.89 765,666
2015-12-21 $25.49 $25.61 $25.14 $25.34 $22.50 837,197
2015-12-18 $25.30 $25.48 $25.19 $25.29 $22.45 1,917,678
2015-12-17 $25.73 $25.93 $25.44 $25.44 $22.58 2,115,288
2015-12-16 $25.15 $25.72 $25.03 $25.69 $22.81 1,577,212
2015-12-15 $24.68 $25.11 $24.59 $25.05 $22.24 1,442,977
2015-12-14 $25.13 $25.24 $24.55 $24.64 $21.87 2,036,268
2015-12-11 $25.63 $25.68 $25.04 $25.11 $22.29 1,801,655
2015-12-10 $25.94 $26.06 $25.76 $25.85 $22.95 1,101,146
2015-12-09 $26.11 $26.36 $25.92 $25.98 $23.06 1,272,409
2015-12-08 $26.29 $26.36 $25.98 $26.12 $23.19 1,509,104
2015-12-07 $26.94 $26.94 $26.56 $26.64 $23.65 796,851
2015-12-04 $26.70 $27.12 $26.50 $27.07 $24.03 1,469,995
2015-12-03 $27.53 $27.56 $26.59 $26.70 $23.70 1,538,407
2015-12-02 $28.02 $28.02 $27.40 $27.42 $24.34 1,037,923
2015-12-01 $27.95 $28.08 $27.73 $27.84 $24.71 828,598
2015-11-30 $27.99 $28.06 $27.80 $27.96 $24.82 1,115,346
2015-11-27 $27.76 $27.96 $27.64 $27.85 $24.72 232,930
2015-11-25 $27.90 $27.92 $27.69 $27.79 $24.67 596,912
2015-11-24 $27.65 $27.84 $27.41 $27.77 $24.65 916,772
2015-11-23 $27.73 $28.08 $27.70 $27.84 $24.71 770,217
2015-11-20 $27.90 $28.05 $27.56 $27.70 $24.59 864,324
2015-11-19 $27.75 $27.87 $27.30 $27.70 $24.59 1,439,959
2015-11-18 $27.29 $27.68 $27.12 $27.68 $24.57 1,318,446
2015-11-17 $27.40 $27.53 $27.05 $27.11 $24.07 1,424,723
2015-11-16 $27.00 $27.41 $26.21 $27.37 $24.30 1,054,880
2015-11-13 $26.76 $27.08 $26.64 $27.01 $23.98 1,934,860
2015-11-12 $27.26 $27.77 $26.84 $26.85 $23.84 1,097,181
2015-11-11 $27.74 $27.93 $27.55 $27.73 $24.48 1,126,747
2015-11-10 $27.77 $27.94 $27.67 $27.72 $24.47 1,236,109
2015-11-09 $28.00 $28.03 $27.49 $27.88 $24.61 1,074,619
2015-11-06 $28.43 $28.54 $27.92 $28.00 $24.72 2,313,013
2015-11-05 $28.68 $28.76 $28.19 $28.43 $25.10 1,936,109
2015-11-04 $29.19 $29.34 $28.62 $28.68 $25.32 1,730,265
2015-11-03 $29.24 $29.34 $28.89 $29.09 $25.68 1,397,388
2015-11-02 $28.70 $29.35 $28.63 $29.28 $25.85 1,020,859
2015-10-30 $28.31 $28.78 $28.22 $28.70 $25.34 1,091,619
2015-10-29 $28.67 $28.79 $28.21 $28.32 $25.00 908,945
2015-10-28 $28.07 $28.71 $27.84 $28.66 $25.30 1,546,935
2015-10-27 $27.65 $28.77 $27.65 $28.08 $24.79 2,209,658
2015-10-26 $28.42 $29.18 $28.42 $28.74 $25.37 1,881,706
2015-10-23 $28.45 $28.65 $28.18 $28.40 $25.07 1,580,428
2015-10-22 $27.91 $28.25 $27.74 $28.20 $24.90 1,962,292
2015-10-21 $28.20 $28.26 $27.80 $27.84 $24.58 925,254
2015-10-20 $27.74 $28.24 $27.69 $28.08 $24.79 830,907
2015-10-19 $27.68 $27.84 $27.50 $27.84 $24.58 1,020,204
2015-10-16 $28.01 $28.33 $27.73 $27.76 $24.51 1,201,011
2015-10-15 $28.29 $28.34 $27.90 $28.07 $24.78 990,872
2015-10-14 $28.45 $28.53 $28.14 $28.35 $25.03 1,181,903
2015-10-13 $28.51 $28.73 $27.79 $28.46 $25.12 1,214,820
2015-10-12 $28.68 $28.83 $28.55 $28.61 $25.26 879,770
2015-10-09 $28.53 $28.93 $28.47 $28.69 $25.33 1,126,968
2015-10-08 $28.60 $29.03 $28.49 $28.95 $25.56 899,176
2015-10-07 $28.21 $28.67 $28.11 $28.59 $25.24 1,369,153
2015-10-06 $27.63 $28.21 $27.53 $28.09 $24.80 1,637,046
2015-10-05 $27.01 $27.70 $26.77 $27.69 $24.44 1,229,036
2015-10-02 $26.11 $26.76 $25.98 $26.76 $23.62 1,940,360
2015-10-01 $26.62 $26.82 $26.02 $26.47 $23.37 2,075,994
2015-09-30 $26.55 $26.71 $26.22 $26.69 $23.56 1,336,615
2015-09-29 $26.18 $26.39 $25.98 $26.20 $23.13 1,601,164
2015-09-28 $26.01 $26.41 $25.94 $26.12 $23.06 1,728,545
2015-09-25 $26.43 $27.09 $26.13 $26.20 $23.13 1,902,649
2015-09-24 $26.16 $26.27 $25.89 $26.20 $23.13 1,575,108
2015-09-23 $26.72 $26.81 $26.38 $26.51 $23.40 1,362,038
2015-09-22 $27.41 $27.41 $26.57 $26.79 $23.65 3,353,315
2015-09-21 $28.22 $28.39 $27.96 $28.01 $24.73 811,080
2015-09-18 $28.21 $28.40 $27.95 $28.08 $24.79 1,559,693
2015-09-17 $28.77 $29.05 $28.62 $28.67 $25.31 1,489,786
2015-09-16 $28.70 $29.02 $28.65 $28.94 $25.55 1,091,300
2015-09-15 $27.97 $28.73 $27.95 $28.63 $25.27 1,539,166
2015-09-14 $28.14 $28.17 $27.89 $27.96 $24.68 833,618
2015-09-11 $28.13 $28.26 $27.98 $28.18 $24.88 738,188
2015-09-10 $27.93 $28.39 $27.88 $28.24 $24.93 1,417,338
2015-09-09 $28.35 $28.64 $28.06 $28.10 $24.81 1,084,574
2015-09-08 $27.99 $28.33 $27.89 $28.23 $24.92 1,674,530
2015-09-04 $27.78 $28.05 $27.43 $27.49 $24.27 2,787,176
2015-09-03 $27.90 $28.54 $27.88 $28.06 $24.77 1,484,846
2015-09-02 $27.93 $28.51 $27.79 $27.99 $24.71 1,704,833
2015-09-01 $28.18 $28.43 $27.64 $27.74 $24.49 2,088,903
2015-08-31 $28.89 $29.13 $28.55 $28.60 $25.25 2,656,239

Allison Transmission Holdings Inc (ALSN) News Headlines

Recent Allison Transmission Holdings Inc (ALSN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.