Associated British Foods plc (ASBFY) Exchange: PINK

Data as of March 28, 2024

$29.69 ($-0.63) -2.07%

Associated British Foods plc - Daily Information
Click for more stock information on Associated British Foods plc.
Daily Information Data
Date March 28, 2024
Open $29.46
Previous Close $29.69
High $29.73
Low $29.21
Adjusted Open $29.46
Previous Adjusted Close $29.69
Adjusted High $29.73
Adjusted Low $29.21

About Associated British Foods plc (ASBFY)

Associated British Foods plc (ABF) is a holding company. The Company is engaged in the processing and manufacture of food worldwide and textile retailing in the United Kingdom and continental Europe. The Company operates in five segments: grocery, sugar, agriculture, ingredients and retail. Grocery segment is engaged in the manufacture of grocery products, including hot beverages, sugar and sweeteners, vegetable oils, bread and baked goods, cereals, ethnic foods, herbs and spices, and meat products, which are sold to retail, wholesale and foodservice businesses. Sugar segment is engaged in the growing and processing of sugar beet and sugar cane for sale to industrial users and to Silver Spoon, which is included in the grocery segment. Agriculture segment is engaged in the manufacture of animal feeds and the provision of other products for the agriculture sector. In July 2012, Premier Foods Plc sold its Elephant Atta ethnic flour business to Westmill Foods, a subsidiary of ABF.

Historical Stock Data for Associated British Foods plc (ASBFY)

Date Open High Low Close Adj.Close Volume
2024-03-18 $29.46 $29.73 $29.21 $29.69 $29.69 5,091
2024-03-15 $29.94 $30.32 $29.91 $30.32 $30.32 4,558
2024-03-14 $29.40 $29.50 $29.17 $29.20 $29.20 9,084
2024-03-13 $29.49 $29.78 $29.46 $29.78 $29.78 6,380
2024-03-12 $29.38 $29.79 $29.29 $29.79 $29.79 3,979
2024-03-11 $28.79 $29.22 $28.79 $29.22 $29.22 1,214
2024-03-08 $28.84 $28.84 $28.68 $28.71 $28.71 6,454
2024-03-07 $28.81 $28.81 $28.63 $28.68 $28.68 2,375
2024-03-06 $29.06 $29.26 $28.81 $29.00 $29.00 3,051
2024-03-05 $28.65 $28.98 $28.58 $28.58 $28.58 3,058
2024-03-04 $28.54 $29.08 $28.25 $28.83 $28.83 16,587
2024-03-01 $28.78 $28.94 $28.78 $28.90 $28.90 2,499
2024-02-29 $28.89 $28.90 $28.59 $28.73 $28.73 22,438
2024-02-28 $29.03 $29.13 $28.80 $28.82 $28.82 2,035
2024-02-27 $28.91 $29.23 $28.91 $29.23 $29.23 1,849
2024-02-26 $29.00 $29.00 $28.86 $28.99 $28.99 2,414
2024-02-23 $29.18 $29.18 $28.91 $28.92 $28.92 1,291
2024-02-22 $28.90 $29.14 $28.90 $29.14 $29.14 1,757
2024-02-21 $29.13 $29.13 $28.95 $29.09 $29.09 7,144
2024-02-20 $29.17 $29.60 $28.92 $29.10 $29.10 2,889
2024-02-16 $28.82 $29.27 $28.68 $29.10 $29.10 2,816
2024-02-15 $28.74 $29.00 $28.64 $28.68 $28.68 3,417
2024-02-14 $28.40 $28.44 $27.95 $28.32 $28.32 3,039
2024-02-13 $28.22 $28.23 $27.98 $28.03 $28.03 4,653
2024-02-12 $28.43 $28.71 $28.05 $28.47 $28.47 4,380
2024-02-09 $28.35 $28.38 $28.01 $28.11 $28.11 3,121
2024-02-08 $28.56 $28.56 $28.23 $28.23 $28.23 4,427
2024-02-07 $28.56 $28.73 $28.00 $28.57 $28.57 58,681
2024-02-06 $28.68 $28.72 $28.11 $28.72 $28.72 4,330
2024-02-05 $28.24 $28.24 $27.90 $28.19 $28.19 5,007
2024-02-02 $28.61 $28.61 $28.22 $28.57 $28.57 3,005
2024-02-01 $28.97 $29.21 $28.48 $28.85 $28.85 2,351
2024-01-31 $29.42 $29.81 $29.42 $29.64 $29.64 1,990
2024-01-30 $30.11 $30.56 $30.08 $30.08 $30.08 2,634
2024-01-29 $29.92 $30.44 $29.77 $30.02 $30.02 4,019
2024-01-26 $30.01 $30.40 $30.00 $30.28 $30.28 14,957
2024-01-25 $29.77 $29.95 $29.37 $29.88 $29.88 11,699
2024-01-24 $29.40 $29.66 $29.38 $29.66 $29.66 10,731
2024-01-23 $29.09 $29.09 $28.46 $28.91 $28.91 19,944
2024-01-22 $28.29 $28.84 $28.29 $28.34 $28.34 2,874
2024-01-19 $28.32 $28.57 $28.22 $28.27 $28.27 6,467
2024-01-18 $28.61 $29.19 $28.40 $29.19 $29.19 11,717
2024-01-17 $28.44 $28.88 $28.14 $28.41 $28.41 17,011
2024-01-16 $28.83 $29.33 $28.65 $28.84 $28.84 8,312
2024-01-12 $29.05 $29.44 $28.98 $29.06 $29.06 3,396
2024-01-11 $29.13 $29.40 $28.67 $28.76 $28.76 9,860
2024-01-10 $29.62 $29.94 $29.62 $29.64 $29.64 5,178
2024-01-09 $29.74 $30.34 $29.65 $29.99 $29.99 5,743
2024-01-08 $29.49 $30.58 $29.49 $30.58 $30.58 7,248
2024-01-05 $29.78 $29.83 $29.33 $29.72 $29.72 10,911
2024-01-04 $29.99 $30.20 $29.50 $30.19 $30.19 4,863
2024-01-03 $29.83 $30.40 $29.80 $30.40 $30.40 7,145
2024-01-02 $29.91 $30.32 $29.75 $29.75 $29.75 7,774
2023-12-29 $29.74 $30.30 $29.60 $30.30 $30.30 2,413
2023-12-28 $30.26 $30.37 $30.09 $30.09 $30.09 6,496
2023-12-27 $30.25 $30.55 $29.80 $30.08 $30.08 1,559
2023-12-26 $28.87 $30.34 $28.87 $30.08 $30.08 1,559
2023-12-22 $30.01 $30.22 $29.99 $29.99 $29.99 3,086
2023-12-21 $30.01 $30.26 $29.59 $30.06 $30.06 9,347
2023-12-20 $30.09 $30.11 $29.75 $29.75 $29.75 4,028
2023-12-19 $29.18 $30.68 $29.18 $30.68 $30.68 6,584
2023-12-18 $29.85 $30.47 $29.27 $29.70 $29.70 3,360
2023-12-15 $30.24 $30.78 $29.66 $29.91 $29.91 4,764
2023-12-14 $30.42 $30.78 $30.40 $30.49 $30.49 14,142
2023-12-13 $30.72 $30.93 $30.47 $30.93 $30.37 4,889
2023-12-12 $30.71 $30.96 $30.08 $30.76 $30.20 9,798
2023-12-11 $30.75 $30.98 $30.62 $30.72 $30.16 10,640
2023-12-08 $30.55 $30.56 $29.83 $30.56 $30.00 5,233
2023-12-07 $30.54 $30.85 $30.46 $30.52 $29.97 4,440
2023-12-06 $30.57 $30.80 $30.42 $30.62 $30.07 2,078
2023-12-05 $30.45 $30.52 $30.19 $30.23 $29.68 7,834
2023-12-04 $30.68 $30.85 $30.12 $30.29 $29.74 30,187
2023-12-01 $30.18 $30.85 $30.18 $30.85 $30.29 36,873
2023-11-30 $30.32 $30.32 $29.11 $30.11 $29.57 8,730
2023-11-29 $30.51 $30.64 $30.19 $30.33 $29.78 6,525
2023-11-28 $30.22 $30.40 $29.99 $30.03 $29.49 4,180
2023-11-27 $29.95 $30.20 $29.59 $29.92 $29.38 4,049
2023-11-24 $29.89 $29.89 $29.88 $29.88 $29.34 1,426
2023-11-22 $29.62 $29.78 $29.51 $29.54 $29.01 4,324
2023-11-21 $29.58 $29.62 $29.49 $29.49 $28.96 7,547
2023-11-20 $29.22 $29.37 $29.22 $29.27 $28.74 8,367
2023-11-17 $29.43 $29.73 $29.42 $29.52 $28.99 3,194
2023-11-16 $29.38 $29.42 $29.20 $29.23 $28.70 4,396
2023-11-15 $29.22 $29.28 $29.15 $29.15 $28.62 4,658
2023-11-14 $29.13 $29.20 $28.99 $29.20 $28.67 7,702
2023-11-13 $28.27 $29.00 $28.27 $28.70 $28.18 12,873
2023-11-10 $28.37 $28.60 $28.23 $28.58 $28.06 4,940
2023-11-09 $28.67 $29.11 $28.26 $28.26 $27.75 7,306
2023-11-08 $28.47 $28.50 $28.27 $28.40 $27.88 7,229
2023-11-07 $27.81 $27.83 $27.12 $27.57 $27.07 9,497
2023-11-06 $26.35 $26.35 $25.61 $25.61 $25.15 18,741
2023-11-03 $26.45 $26.47 $25.40 $26.05 $26.05 7,912
2023-11-02 $25.85 $25.86 $24.66 $25.36 $25.36 10,092
2023-11-01 $25.11 $25.36 $24.64 $24.64 $24.64 22,242
2023-10-31 $24.43 $24.98 $23.58 $24.83 $24.83 63,278
2023-10-30 $24.02 $24.26 $23.99 $24.13 $24.13 14,523
2023-10-27 $23.66 $23.89 $23.53 $23.53 $23.53 5,282
2023-10-26 $23.76 $23.91 $23.69 $23.76 $23.76 7,336
2023-10-25 $23.90 $24.01 $23.81 $23.85 $23.85 10,679
2023-10-24 $23.98 $23.98 $23.67 $23.70 $23.70 22,039
2023-10-23 $23.51 $24.11 $23.51 $23.81 $23.81 4,028
2023-10-20 $23.49 $23.75 $23.41 $23.75 $23.75 5,050
2023-10-19 $23.64 $23.86 $23.48 $23.70 $23.70 9,052
2023-10-18 $24.00 $24.21 $23.85 $23.85 $23.85 2,933
2023-10-17 $24.41 $24.56 $24.23 $24.56 $24.56 15,564
2023-10-16 $23.93 $24.35 $23.93 $24.05 $24.05 3,396
2023-10-13 $23.69 $23.72 $23.52 $23.55 $23.55 4,906
2023-10-12 $24.45 $24.45 $23.96 $24.05 $24.05 6,200
2023-10-11 $24.52 $24.54 $24.16 $24.22 $24.22 12,411
2023-10-10 $24.71 $24.97 $24.36 $24.69 $24.69 10,421
2023-10-09 $24.03 $24.15 $23.93 $23.93 $23.93 2,471
2023-10-06 $24.26 $24.90 $24.13 $24.35 $24.35 12,493
2023-10-05 $24.80 $24.80 $24.18 $24.49 $24.49 3,774
2023-10-04 $24.44 $24.52 $23.90 $24.22 $24.22 23,875
2023-10-03 $24.69 $24.89 $24.42 $24.85 $24.85 20,790
2023-10-02 $24.94 $25.22 $24.78 $25.17 $25.17 7,629
2023-09-29 $25.31 $25.34 $25.13 $25.13 $25.13 3,076
2023-09-28 $24.91 $25.29 $24.91 $25.11 $25.11 10,936
2023-09-27 $25.20 $25.20 $24.93 $25.19 $25.19 13,343
2023-09-26 $25.31 $25.44 $25.23 $25.36 $25.36 7,656
2023-09-25 $25.06 $25.27 $25.06 $25.23 $25.23 4,001
2023-09-22 $25.33 $25.33 $25.19 $25.29 $25.29 1,824
2023-09-21 $25.68 $25.96 $25.47 $25.47 $25.47 19,341
2023-09-20 $26.04 $26.04 $25.62 $25.62 $25.62 2,515
2023-09-19 $25.68 $26.13 $25.68 $26.06 $26.06 6,413
2023-09-18 $25.53 $25.62 $25.53 $25.62 $25.62 1,499
2023-09-15 $25.88 $25.91 $25.71 $25.76 $25.76 7,029
2023-09-14 $25.84 $25.89 $25.73 $25.81 $25.81 6,683
2023-09-13 $26.15 $26.15 $25.95 $25.95 $25.95 3,525
2023-09-12 $26.40 $26.40 $26.21 $26.32 $26.32 7,910
2023-09-11 $24.90 $25.10 $24.85 $25.06 $25.06 1,630
2023-09-08 $24.64 $24.98 $24.57 $24.98 $24.98 4,024
2023-09-07 $24.45 $24.86 $24.45 $24.86 $24.86 5,414
2023-09-06 $24.58 $24.64 $24.33 $24.46 $24.46 4,261
2023-09-05 $24.94 $25.08 $24.94 $25.03 $25.03 3,870
2023-09-01 $24.82 $25.19 $24.82 $25.03 $25.03 5,900
2023-08-31 $25.23 $25.50 $25.11 $25.50 $25.50 3,652
2023-08-30 $25.27 $25.36 $25.23 $25.23 $25.23 2,248
2023-08-29 $24.85 $25.35 $24.85 $25.27 $25.27 5,851
2023-08-28 $24.55 $24.86 $24.52 $24.72 $24.72 4,289
2023-08-25 $24.71 $24.71 $24.45 $24.55 $24.55 5,314
2023-08-24 $24.62 $24.86 $24.37 $24.46 $24.46 3,089
2023-08-23 $24.65 $25.00 $24.64 $24.97 $24.97 3,060
2023-08-22 $24.52 $24.73 $24.52 $24.63 $24.63 4,057
2023-08-21 $24.81 $25.08 $24.77 $24.85 $24.85 2,479
2023-08-18 $24.66 $25.29 $24.66 $24.86 $24.86 5,578
2023-08-17 $25.19 $25.19 $24.85 $24.95 $24.95 3,531
2023-08-16 $25.28 $25.34 $25.20 $25.26 $25.26 7,384
2023-08-15 $24.91 $25.06 $24.91 $24.93 $24.93 2,486
2023-08-14 $25.02 $25.17 $24.96 $25.04 $25.04 3,072
2023-08-11 $25.10 $25.30 $25.06 $25.17 $25.17 2,918
2023-08-10 $25.56 $25.56 $25.23 $25.23 $25.23 7,519
2023-08-09 $25.30 $25.48 $25.08 $25.48 $25.48 6,679
2023-08-08 $25.07 $25.55 $25.05 $25.55 $25.55 5,495
2023-08-07 $25.55 $25.62 $25.44 $25.62 $25.62 6,017
2023-08-04 $25.50 $25.59 $25.40 $25.40 $25.40 5,885
2023-08-03 $25.31 $25.66 $25.31 $25.36 $25.36 3,319
2023-08-02 $25.34 $25.49 $25.34 $25.49 $25.49 1,400
2023-08-01 $25.93 $26.33 $25.63 $25.79 $25.79 3,480
2023-07-31 $26.46 $26.46 $26.24 $26.33 $26.33 3,212
2023-07-28 $26.52 $26.83 $26.52 $26.58 $26.58 16,379
2023-07-27 $26.72 $26.72 $26.43 $26.43 $26.43 1,372
2023-07-26 $26.52 $27.05 $26.51 $26.63 $26.63 1,867
2023-07-25 $26.28 $26.51 $26.14 $26.51 $26.51 1,809
2023-07-24 $26.36 $26.93 $26.36 $26.93 $26.93 1,068
2023-07-21 $27.07 $27.43 $27.07 $27.43 $27.43 2,839
2023-07-20 $27.09 $27.38 $27.09 $27.38 $27.38 2,419
2023-07-19 $27.09 $27.18 $27.05 $27.08 $27.08 4,900
2023-07-18 $27.39 $27.71 $27.27 $27.71 $27.71 4,900
2023-07-17 $26.99 $27.38 $26.85 $27.00 $27.00 6,039
2023-07-14 $27.00 $27.05 $26.81 $26.87 $26.87 4,531
2023-07-13 $26.90 $26.92 $26.90 $26.92 $26.92 2,155
2023-07-12 $26.83 $26.86 $26.73 $26.86 $26.86 3,059
2023-07-11 $26.28 $26.60 $26.28 $26.49 $26.49 8,085
2023-07-10 $25.74 $25.92 $25.64 $25.85 $25.85 7,466
2023-07-07 $25.41 $25.74 $25.40 $25.62 $25.62 82,479
2023-07-06 $25.00 $25.20 $24.90 $25.16 $25.16 51,199
2023-07-05 $25.51 $25.51 $25.40 $25.45 $25.45 5,427
2023-07-03 $25.52 $25.81 $25.52 $25.81 $25.81 2,599
2023-06-30 $25.25 $25.45 $25.25 $25.45 $25.45 4,243
2023-06-29 $24.83 $25.00 $24.83 $25.00 $25.00 6,099
2023-06-28 $24.98 $24.99 $24.86 $24.86 $24.86 7,385
2023-06-27 $24.70 $24.98 $24.70 $24.98 $24.98 5,595
2023-06-26 $24.96 $24.96 $24.52 $24.79 $24.79 2,598
2023-06-23 $24.86 $25.00 $24.78 $25.00 $25.00 1,623
2023-06-22 $24.60 $24.71 $24.60 $24.71 $24.71 3,023
2023-06-21 $24.76 $25.08 $24.76 $24.88 $24.88 3,395
2023-06-20 $24.86 $24.89 $24.61 $24.89 $24.89 5,454
2023-06-16 $24.57 $24.70 $24.55 $24.70 $24.70 10,019
2023-06-15 $23.17 $24.61 $23.17 $24.61 $24.61 6,137
2023-06-14 $23.70 $23.85 $23.59 $23.85 $23.85 4,203
2023-06-13 $23.53 $23.77 $23.45 $23.55 $23.55 6,900
2023-06-12 $23.33 $23.46 $23.30 $23.41 $23.41 11,606
2023-06-09 $23.25 $23.41 $23.04 $23.30 $23.30 7,128
2023-06-08 $23.45 $23.99 $23.30 $23.59 $23.59 2,273
2023-06-07 $23.82 $23.82 $23.48 $23.59 $23.59 5,966
2023-06-06 $22.53 $23.16 $22.53 $23.16 $23.16 70,026
2023-06-05 $22.99 $22.99 $22.88 $22.88 $22.88 2,132
2023-06-02 $23.34 $23.41 $23.30 $23.41 $23.41 2,899
2023-06-01 $22.66 $23.21 $22.66 $22.95 $22.95 12,320
2023-05-31 $22.66 $23.25 $22.38 $22.72 $22.55 14,660
2023-05-30 $22.90 $22.97 $22.58 $22.97 $22.80 5,631
2023-05-26 $22.93 $23.13 $22.91 $23.13 $22.95 4,423
2023-05-25 $22.82 $22.82 $22.52 $22.64 $22.47 25,675
2023-05-24 $22.98 $22.98 $22.77 $22.77 $22.60 9,155
2023-05-23 $23.22 $23.35 $23.06 $23.06 $22.88 9,753
2023-05-22 $23.75 $23.76 $23.58 $23.58 $23.40 8,301
2023-05-19 $23.69 $23.74 $23.60 $23.74 $23.56 5,003
2023-05-18 $23.62 $23.65 $23.55 $23.64 $23.46 3,210
2023-05-17 $23.50 $23.69 $23.47 $23.65 $23.47 6,739
2023-05-16 $23.80 $23.80 $23.69 $23.69 $23.51 3,578
2023-05-15 $23.80 $23.97 $23.80 $23.88 $23.70 3,988
2023-05-12 $23.93 $23.95 $23.66 $23.87 $23.69 3,233
2023-05-11 $23.71 $23.94 $23.68 $23.94 $23.76 4,720
2023-05-10 $24.21 $24.26 $24.15 $24.18 $24.00 5,514
2023-05-09 $24.28 $24.36 $24.27 $24.28 $24.10 2,783
2023-05-08 $24.02 $24.53 $24.02 $24.24 $24.06 2,648
2023-05-05 $24.06 $24.56 $24.06 $24.54 $24.35 5,215
2023-05-04 $24.03 $24.09 $23.97 $24.00 $23.82 6,973
2023-05-03 $24.31 $24.31 $24.07 $24.07 $23.89 1,209
2023-05-02 $24.44 $24.69 $24.41 $24.42 $24.23 1,601
2023-05-01 $24.67 $24.85 $24.38 $24.38 $24.19 4,725
2023-04-28 $24.46 $24.60 $24.46 $24.57 $24.38 5,828
2023-04-27 $24.44 $24.44 $24.20 $24.41 $24.22 6,312
2023-04-26 $24.35 $24.62 $24.25 $24.36 $24.17 2,461
2023-04-25 $24.87 $24.87 $24.47 $24.47 $24.28 4,471
2023-04-24 $25.68 $26.00 $25.68 $26.00 $25.80 9,936
2023-04-21 $25.42 $25.42 $25.28 $25.41 $25.22 21,831
2023-04-20 $25.48 $25.48 $25.40 $25.40 $25.21 99,249
2023-04-19 $25.58 $25.81 $25.37 $25.40 $25.21 3,178
2023-04-18 $25.42 $25.72 $25.42 $25.53 $25.33 6,628
2023-04-17 $25.16 $25.49 $25.06 $25.11 $24.92 6,180
2023-04-14 $25.01 $25.28 $25.01 $25.17 $25.17 8,055
2023-04-13 $24.77 $25.00 $24.77 $25.00 $25.00 18,443
2023-04-12 $24.57 $24.64 $24.52 $24.52 $24.52 1,871
2023-04-11 $24.55 $24.72 $24.46 $24.67 $24.67 3,981
2023-04-10 $23.98 $24.52 $23.98 $24.52 $24.52 2,909
2023-04-06 $24.30 $24.65 $24.30 $24.54 $24.54 2,898
2023-04-05 $24.33 $24.40 $24.10 $24.34 $24.34 5,768
2023-04-04 $24.30 $24.43 $24.26 $24.38 $24.38 9,335
2023-04-03 $24.14 $24.14 $24.01 $24.14 $24.14 4,074
2023-03-31 $24.16 $24.19 $24.11 $24.11 $24.11 1,390
2023-03-30 $24.38 $24.38 $24.11 $24.23 $24.23 9,488
2023-03-29 $23.78 $24.04 $23.78 $23.99 $23.99 14,087
2023-03-28 $24.11 $24.26 $24.02 $24.13 $24.13 3,874
2023-03-27 $24.10 $24.18 $24.01 $24.18 $24.18 4,714
2023-03-24 $23.63 $23.63 $23.42 $23.42 $23.42 18,517
2023-03-23 $24.12 $24.53 $23.92 $23.92 $23.92 14,717
2023-03-22 $24.03 $24.69 $24.03 $24.69 $24.69 5,799
2023-03-21 $24.07 $24.22 $23.82 $24.00 $24.00 13,672
2023-03-20 $23.72 $24.26 $23.72 $24.26 $24.26 9,065
2023-03-17 $23.27 $23.87 $23.20 $23.20 $23.20 12,363
2023-03-16 $23.48 $23.81 $23.48 $23.81 $23.81 13,270
2023-03-15 $23.04 $23.15 $22.85 $23.01 $23.01 16,759
2023-03-14 $24.17 $24.22 $24.01 $24.22 $24.22 4,529
2023-03-13 $23.74 $23.88 $23.62 $23.72 $23.72 8,619
2023-03-10 $24.35 $24.43 $24.08 $24.11 $24.11 8,858
2023-03-09 $25.13 $25.13 $24.54 $24.56 $24.56 7,610
2023-03-08 $24.20 $24.50 $24.20 $24.32 $24.32 2,011
2023-03-07 $24.61 $24.61 $24.08 $24.20 $24.20 19,977
2023-03-06 $24.57 $24.78 $24.50 $24.50 $24.50 4,311
2023-03-03 $24.44 $24.56 $24.30 $24.56 $24.56 17,529
2023-03-02 $24.04 $24.38 $24.04 $24.38 $24.38 1,878
2023-03-01 $24.22 $24.46 $24.21 $24.21 $24.21 11,805
2023-02-28 $24.33 $24.48 $24.14 $24.14 $24.14 7,613
2023-02-27 $23.71 $23.90 $23.69 $23.90 $23.90 156,871
2023-02-24 $23.16 $23.70 $23.11 $23.23 $23.23 277,514
2023-02-23 $23.61 $23.93 $23.32 $23.49 $23.49 434,359
2023-02-22 $24.40 $24.40 $23.75 $23.75 $23.75 233,651
2023-02-21 $23.92 $24.12 $23.77 $24.03 $24.03 20,714
2023-02-17 $23.37 $23.62 $23.34 $23.62 $23.62 4,090
2023-02-16 $23.17 $23.52 $23.17 $23.32 $23.32 14,378
2023-02-15 $23.14 $23.49 $23.14 $23.30 $23.30 5,673
2023-02-14 $23.19 $23.55 $23.19 $23.41 $23.41 4,461
2023-02-13 $23.13 $23.52 $23.13 $23.36 $23.36 5,716
2023-02-10 $23.04 $23.22 $22.91 $23.08 $23.08 1,895
2023-02-09 $23.80 $23.80 $23.49 $23.53 $23.53 5,856
2023-02-08 $23.60 $23.82 $23.35 $23.59 $23.59 9,857
2023-02-07 $23.25 $23.63 $23.23 $23.62 $23.62 4,177
2023-02-06 $23.54 $23.83 $23.41 $23.59 $23.59 4,839
2023-02-03 $23.60 $23.76 $23.39 $23.76 $23.76 14,305
2023-02-02 $24.10 $24.17 $23.95 $24.08 $24.08 13,077
2023-02-01 $23.53 $23.69 $23.37 $23.38 $23.38 5,574
2023-01-31 $23.26 $23.34 $23.11 $23.15 $23.15 4,054
2023-01-30 $23.40 $23.70 $23.26 $23.26 $23.26 5,412
2023-01-27 $23.20 $23.37 $23.20 $23.33 $23.33 1,999
2023-01-26 $23.10 $23.41 $22.96 $23.15 $23.15 8,302
2023-01-25 $23.00 $23.09 $22.84 $23.05 $23.05 7,062
2023-01-24 $22.74 $22.89 $22.73 $22.75 $22.75 12,900
2023-01-23 $23.36 $23.41 $23.06 $23.27 $23.27 25,304
2023-01-20 $22.80 $23.03 $22.79 $22.99 $22.99 12,274
2023-01-19 $22.81 $22.83 $22.70 $22.72 $22.72 4,100
2023-01-18 $23.11 $23.13 $22.75 $22.75 $22.75 11,281
2023-01-17 $22.95 $23.17 $22.90 $23.05 $23.05 25,427
2023-01-13 $22.39 $22.43 $22.15 $22.28 $22.28 10,415
2023-01-12 $22.15 $22.54 $22.13 $22.46 $22.46 51,525
2023-01-11 $21.75 $21.84 $21.65 $21.70 $21.70 9,154
2023-01-10 $21.62 $21.64 $21.28 $21.62 $21.62 57,411
2023-01-09 $21.62 $21.98 $21.49 $21.50 $21.50 76,159
2023-01-06 $21.24 $21.80 $21.24 $21.72 $21.72 22,311
2023-01-05 $20.97 $21.22 $20.97 $21.10 $21.10 70,615
2023-01-04 $20.14 $20.41 $20.13 $20.24 $20.24 52,484
2023-01-03 $19.75 $19.89 $19.35 $19.67 $19.67 72,461
2022-12-30 $19.13 $19.15 $18.76 $19.15 $19.15 16,691
2022-12-29 $19.28 $19.50 $19.28 $19.41 $19.41 9,867
2022-12-28 $19.45 $19.46 $19.05 $19.20 $19.20 11,729
2022-12-27 $19.53 $19.53 $18.77 $19.27 $19.27 36,944
2022-12-23 $20.00 $20.00 $18.86 $19.25 $19.25 15,094
2022-12-22 $19.09 $19.50 $18.89 $18.99 $18.99 22,503
2022-12-21 $19.09 $19.33 $18.83 $19.33 $19.33 164,345
2022-12-20 $18.94 $19.08 $18.88 $18.92 $18.92 25,318
2022-12-19 $19.29 $19.30 $19.04 $19.04 $19.04 79,853
2022-12-16 $19.10 $19.17 $18.72 $19.02 $19.02 31,226
2022-12-15 $19.64 $19.67 $19.33 $19.40 $19.40 14,758
2022-12-14 $20.25 $20.48 $20.10 $20.20 $19.85 23,665
2022-12-13 $20.48 $20.54 $19.90 $20.08 $19.73 39,232
2022-12-12 $20.03 $20.23 $19.80 $19.92 $19.57 149,132
2022-12-09 $20.23 $20.36 $20.01 $20.09 $19.74 62,689
2022-12-08 $20.43 $20.73 $20.30 $20.70 $20.34 28,431
2022-12-07 $20.60 $20.65 $20.48 $20.49 $20.13 103,003
2022-12-06 $20.40 $20.71 $20.33 $20.41 $20.05 60,688
2022-12-05 $20.60 $20.60 $20.31 $20.32 $19.96 173,313
2022-12-02 $20.50 $20.69 $20.33 $20.52 $20.16 25,430
2022-12-01 $19.57 $19.64 $19.31 $19.31 $18.97 22,792
2022-11-30 $19.32 $19.41 $18.98 $19.26 $18.92 56,341
2022-11-29 $19.05 $19.20 $19.01 $19.07 $18.74 43,127
2022-11-28 $19.13 $19.20 $18.92 $18.92 $18.59 87,484
2022-11-25 $19.18 $19.64 $19.16 $19.22 $18.88 4,858
2022-11-23 $18.73 $18.93 $18.73 $18.82 $18.49 23,676
2022-11-22 $17.99 $18.27 $17.99 $18.27 $17.95 79,698
2022-11-21 $17.83 $18.07 $17.81 $18.06 $17.74 117,505
2022-11-18 $18.45 $18.50 $18.40 $18.41 $18.09 56,636
2022-11-17 $18.08 $18.43 $18.08 $18.36 $18.03 67,194
2022-11-16 $18.33 $18.55 $18.33 $18.41 $18.09 84,636
2022-11-15 $18.86 $18.87 $18.45 $18.78 $18.45 93,742
2022-11-14 $18.42 $18.70 $18.42 $18.62 $18.29 61,033
2022-11-11 $18.46 $18.79 $18.34 $18.67 $18.34 86,812
2022-11-10 $17.97 $18.30 $17.83 $18.18 $17.86 152,351
2022-11-09 $17.29 $17.62 $17.17 $17.31 $17.01 105,243
2022-11-08 $17.10 $17.32 $16.89 $16.99 $16.69 114,883
2022-11-07 $16.63 $16.76 $16.58 $16.67 $16.37 83,513
2022-11-04 $16.06 $16.52 $16.06 $16.52 $16.23 77,497
2022-11-03 $15.58 $15.78 $15.47 $15.78 $15.50 85,435
2022-11-02 $16.00 $16.33 $15.85 $15.85 $15.57 52,810
2022-11-01 $16.16 $16.29 $15.89 $16.18 $15.90 176,939
2022-10-31 $15.59 $15.71 $15.53 $15.70 $15.42 35,924
2022-10-28 $15.60 $15.88 $15.55 $15.68 $15.68 95,449
2022-10-27 $15.83 $16.05 $15.81 $15.93 $15.93 48,084
2022-10-26 $15.99 $16.22 $15.95 $16.05 $16.05 42,931
2022-10-25 $15.52 $15.81 $15.51 $15.70 $15.70 156,583
2022-10-24 $15.30 $15.37 $15.15 $15.23 $15.23 91,299
2022-10-21 $14.70 $15.16 $14.67 $15.04 $15.04 91,035
2022-10-20 $15.11 $15.29 $14.97 $15.04 $15.04 118,826
2022-10-19 $15.01 $15.13 $14.81 $15.00 $15.00 404,472
2022-10-18 $15.22 $15.27 $14.75 $15.27 $15.27 176,803
2022-10-17 $15.36 $15.46 $15.04 $15.05 $15.05 60,808
2022-10-14 $15.02 $15.02 $14.38 $14.68 $14.68 101,401
2022-10-13 $14.22 $14.85 $14.22 $14.84 $14.84 117,172
2022-10-12 $13.99 $14.06 $13.87 $13.94 $13.94 357,852
2022-10-11 $14.24 $14.41 $13.95 $14.08 $14.08 317,638
2022-10-10 $14.20 $14.31 $14.14 $14.30 $14.30 123,853
2022-10-07 $14.02 $14.09 $13.86 $13.95 $13.95 95,171
2022-10-06 $14.39 $14.39 $14.03 $14.03 $14.03 89,088
2022-10-05 $14.42 $14.72 $14.29 $14.59 $14.59 276,957
2022-10-04 $14.86 $15.32 $14.85 $15.17 $15.17 440,634
2022-10-03 $14.08 $14.40 $14.06 $14.36 $14.36 67,775
2022-09-30 $13.98 $14.21 $13.95 $14.11 $14.11 67,503
2022-09-29 $13.64 $14.04 $13.52 $14.04 $14.04 146,761
2022-09-28 $13.55 $14.26 $13.55 $14.19 $14.19 87,435
2022-09-27 $13.83 $13.98 $13.50 $13.66 $13.66 555,766
2022-09-26 $13.79 $13.97 $13.68 $13.90 $13.90 99,659
2022-09-23 $14.32 $14.35 $13.95 $14.07 $14.07 43,852
2022-09-22 $15.11 $15.21 $14.98 $15.07 $15.07 84,914
2022-09-21 $14.93 $15.14 $14.82 $14.82 $14.82 58,848
2022-09-20 $15.13 $15.34 $14.98 $15.10 $15.10 148,349
2022-09-19 $15.05 $15.46 $15.05 $15.31 $15.31 96,892
2022-09-16 $15.13 $15.21 $15.04 $15.16 $15.16 74,454
2022-09-15 $15.18 $15.37 $15.18 $15.26 $15.26 40,966
2022-09-14 $15.26 $15.51 $15.23 $15.37 $15.37 62,686
2022-09-13 $15.86 $15.97 $15.54 $15.54 $15.54 88,764
2022-09-12 $16.36 $16.49 $16.32 $16.39 $16.39 90,670
2022-09-09 $15.76 $15.81 $15.63 $15.72 $15.72 30,862
2022-09-08 $15.20 $15.51 $15.19 $15.45 $15.45 79,332
2022-09-07 $16.39 $16.84 $16.39 $16.78 $16.78 109,690
2022-09-06 $17.43 $17.43 $17.26 $17.27 $17.27 50,158
2022-09-02 $17.25 $17.54 $17.10 $17.10 $17.10 43,140
2022-09-01 $17.27 $17.40 $17.16 $17.39 $17.39 87,154
2022-08-31 $17.82 $17.87 $17.62 $17.62 $17.62 71,719
2022-08-30 $18.05 $18.19 $17.79 $17.79 $17.79 113,296
2022-08-29 $17.66 $17.95 $17.57 $17.60 $17.60 69,294
2022-08-26 $18.23 $18.23 $17.66 $17.66 $17.66 42,475
2022-08-25 $18.30 $18.35 $18.18 $18.34 $18.34 31,298
2022-08-24 $18.24 $18.36 $18.15 $18.31 $18.31 57,795
2022-08-23 $18.53 $18.55 $18.39 $18.46 $18.46 56,997
2022-08-22 $18.67 $18.68 $18.44 $18.47 $18.47 46,796
2022-08-19 $19.03 $19.08 $18.96 $18.99 $18.99 9,935
2022-08-18 $19.50 $19.86 $19.40 $19.46 $19.46 9,679
2022-08-17 $19.65 $19.82 $19.65 $19.76 $19.76 6,264
2022-08-16 $19.88 $20.07 $19.83 $20.07 $20.07 8,762
2022-08-15 $20.02 $20.04 $19.97 $20.01 $20.01 12,985
2022-08-12 $20.09 $20.25 $20.05 $20.20 $20.20 12,393
2022-08-11 $20.11 $20.26 $20.00 $20.08 $20.08 17,615
2022-08-10 $20.22 $20.35 $20.22 $20.27 $20.27 5,533
2022-08-09 $19.93 $19.93 $19.70 $19.75 $19.75 18,500
2022-08-08 $20.03 $20.18 $19.94 $20.00 $20.00 21,109
2022-08-05 $19.84 $19.90 $19.74 $19.87 $19.87 19,185
2022-08-04 $20.13 $20.49 $20.11 $20.28 $20.28 8,959
2022-08-03 $19.88 $20.36 $19.86 $20.14 $20.14 12,060
2022-08-02 $20.19 $20.19 $19.95 $20.17 $20.17 14,883
2022-08-01 $20.48 $20.54 $20.33 $20.40 $20.40 19,484
2022-07-29 $20.22 $20.38 $20.22 $20.38 $20.38 8,579
2022-07-28 $20.05 $20.29 $20.03 $20.29 $20.29 32,792
2022-07-27 $20.12 $20.37 $20.02 $20.34 $20.34 9,636
2022-07-26 $19.87 $20.10 $19.70 $19.70 $19.70 18,376
2022-07-25 $20.46 $20.50 $20.34 $20.39 $20.39 10,781
2022-07-22 $20.49 $20.49 $20.19 $20.19 $20.19 14,527
2022-07-21 $20.15 $20.34 $20.13 $20.27 $20.27 21,029
2022-07-20 $20.00 $20.10 $19.91 $20.03 $20.03 37,107
2022-07-19 $19.97 $20.01 $19.92 $20.01 $20.01 35,844
2022-07-18 $19.35 $19.43 $19.11 $19.14 $19.14 38,513
2022-07-15 $18.82 $18.93 $18.67 $18.93 $18.93 28,207
2022-07-14 $18.15 $18.40 $18.15 $18.34 $18.34 24,664
2022-07-13 $18.88 $19.05 $18.81 $18.96 $18.96 34,391
2022-07-12 $18.58 $18.89 $18.58 $18.75 $18.75 45,014
2022-07-11 $18.84 $18.87 $18.68 $18.68 $18.68 64,522
2022-07-08 $19.04 $19.20 $18.95 $19.07 $19.07 36,059
2022-07-07 $18.97 $18.97 $18.75 $18.86 $18.86 33,071
2022-07-06 $18.52 $18.84 $18.41 $18.61 $18.61 117,387
2022-07-05 $18.27 $18.42 $18.13 $18.38 $18.38 33,547
2022-07-01 $19.11 $19.39 $19.11 $19.39 $19.39 32,688
2022-06-30 $19.04 $19.31 $19.04 $19.26 $19.26 19,937
2022-06-29 $19.82 $19.90 $19.78 $19.85 $19.85 17,586
2022-06-28 $20.20 $20.22 $19.86 $19.99 $19.99 33,301
2022-06-27 $20.18 $20.54 $20.12 $20.20 $20.20 43,523
2022-06-24 $20.05 $20.24 $19.99 $20.15 $20.15 122,522
2022-06-23 $19.88 $19.90 $19.55 $19.84 $19.84 137,571
2022-06-22 $19.85 $20.13 $19.83 $19.83 $19.83 67,381
2022-06-21 $19.97 $20.09 $19.81 $19.81 $19.81 45,926
2022-06-17 $20.08 $20.09 $19.60 $19.94 $19.94 43,698
2022-06-16 $19.81 $20.00 $19.55 $19.70 $19.70 63,922
2022-06-15 $19.48 $20.18 $19.42 $19.84 $19.84 47,223
2022-06-14 $19.18 $19.34 $18.82 $19.04 $19.04 71,918
2022-06-13 $19.69 $19.73 $19.34 $19.64 $19.64 40,580
2022-06-10 $19.96 $20.34 $19.82 $19.94 $19.94 38,987
2022-06-09 $20.92 $21.80 $20.62 $20.65 $20.65 46,326
2022-06-08 $21.37 $21.74 $21.32 $21.34 $21.16 44,912
2022-06-07 $20.73 $21.31 $20.73 $21.22 $21.04 45,582
2022-06-06 $21.61 $21.68 $21.09 $21.26 $21.08 52,538
2022-06-03 $22.45 $22.45 $21.55 $21.64 $21.46 17,353
2022-06-02 $21.40 $22.09 $21.40 $21.90 $21.71 55,257
2022-06-01 $21.78 $21.95 $21.05 $21.61 $21.43 55,392
2022-05-31 $21.96 $22.25 $21.88 $22.10 $21.92 88,297
2022-05-27 $22.21 $22.24 $21.91 $22.07 $21.89 16,481
2022-05-26 $21.92 $21.92 $21.70 $21.75 $21.57 23,990
2022-05-25 $20.59 $20.94 $20.59 $20.92 $20.75 46,281
2022-05-24 $20.18 $20.70 $20.14 $20.33 $20.16 39,819
2022-05-23 $20.38 $20.64 $20.37 $20.46 $20.29 40,491
2022-05-20 $20.33 $20.34 $20.02 $20.25 $20.08 34,140
2022-05-19 $19.55 $20.13 $19.55 $19.79 $19.62 25,270
2022-05-18 $20.26 $20.60 $19.87 $19.91 $19.74 29,335
2022-05-17 $20.82 $21.12 $20.79 $21.07 $20.89 57,196
2022-05-16 $20.35 $20.73 $20.35 $20.58 $20.41 37,294
2022-05-13 $20.35 $20.66 $20.30 $20.52 $20.35 27,006
2022-05-12 $20.08 $20.17 $19.78 $20.00 $19.83 28,375
2022-05-11 $19.99 $19.99 $19.54 $19.71 $19.55 42,994
2022-05-10 $19.62 $20.02 $19.41 $19.59 $19.43 139,232
2022-05-09 $19.30 $19.44 $19.20 $19.20 $19.04 67,927
2022-05-06 $19.75 $19.78 $19.53 $19.72 $19.56 460,362
2022-05-05 $19.71 $19.95 $19.63 $19.76 $19.60 394,591
2022-05-04 $19.42 $19.99 $19.42 $19.99 $19.82 481,332
2022-05-03 $20.02 $20.09 $19.78 $19.93 $19.76 722,779
2022-05-02 $19.78 $20.27 $19.61 $19.80 $19.63 43,920
2022-04-29 $20.11 $20.36 $19.93 $19.93 $19.76 831,945
2022-04-28 $20.05 $20.34 $19.91 $20.22 $20.05 52,567
2022-04-27 $19.78 $19.89 $19.65 $19.66 $19.49 64,311
2022-04-26 $19.83 $19.99 $19.34 $19.44 $19.28 74,296
2022-04-25 $20.76 $21.10 $20.55 $21.10 $20.92 27,306
2022-04-22 $21.05 $21.07 $20.80 $20.95 $20.78 12,499
2022-04-21 $21.54 $21.58 $21.27 $21.38 $21.20 37,765
2022-04-20 $21.35 $21.35 $21.13 $21.28 $21.10 34,489
2022-04-19 $21.17 $21.32 $21.10 $21.27 $21.09 46,608
2022-04-18 $21.20 $21.43 $20.92 $21.23 $21.05 39,108
2022-04-14 $21.17 $21.43 $21.14 $21.20 $21.02 45,903
2022-04-13 $20.94 $20.97 $20.87 $20.96 $20.78 22,679
2022-04-12 $21.37 $21.38 $21.01 $21.14 $20.96 70,210
2022-04-11 $21.35 $21.61 $21.19 $21.19 $21.01 113,066
2022-04-08 $21.24 $21.57 $21.24 $21.48 $21.30 73,405
2022-04-07 $21.16 $21.43 $21.05 $21.32 $21.14 86,011
2022-04-06 $20.74 $21.03 $20.49 $20.98 $20.81 146,309
2022-04-05 $21.68 $21.73 $21.27 $21.44 $21.26 224,892
2022-04-04 $21.64 $22.05 $21.64 $21.82 $21.64 47,183
2022-04-01 $21.71 $21.78 $21.59 $21.69 $21.51 19,389
2022-03-31 $22.12 $22.13 $21.72 $21.72 $21.54 56,978
2022-03-30 $22.73 $22.74 $22.54 $22.54 $22.35 40,324
2022-03-29 $23.10 $23.18 $22.75 $22.89 $22.70 95,701
2022-03-28 $22.37 $22.44 $22.07 $22.20 $22.01 96,752
2022-03-25 $22.36 $22.79 $22.28 $22.47 $22.28 39,634
2022-03-24 $22.20 $22.43 $22.11 $22.22 $22.03 40,944
2022-03-23 $22.52 $22.56 $22.24 $22.32 $22.13 28,003
2022-03-22 $23.00 $23.06 $22.83 $22.90 $22.71 20,545
2022-03-21 $22.95 $23.08 $22.73 $22.90 $22.71 20,545
2022-03-18 $22.77 $23.20 $22.75 $23.18 $22.99 43,539
2022-03-17 $22.66 $23.05 $22.64 $22.90 $22.71 33,990
2022-03-16 $22.85 $23.38 $22.79 $23.38 $23.19 76,096
2022-03-15 $22.48 $22.74 $22.07 $22.44 $22.25 127,667
2022-03-14 $23.18 $23.20 $22.78 $22.81 $22.62 56,409
2022-03-11 $22.38 $22.38 $21.93 $21.93 $21.75 21,925
2022-03-10 $22.58 $22.73 $22.41 $22.41 $22.22 33,064
2022-03-09 $22.98 $23.37 $22.73 $23.05 $22.86 68,393
2022-03-08 $21.29 $22.03 $21.16 $21.45 $21.27 132,407
2022-03-07 $22.31 $22.68 $21.61 $21.65 $21.47 85,625
2022-03-04 $23.05 $23.05 $22.37 $22.52 $22.33 32,482
2022-03-03 $23.40 $23.40 $23.13 $23.14 $22.95 66,656
2022-03-02 $23.26 $23.40 $23.08 $23.38 $23.19 27,551
2022-03-01 $24.76 $24.84 $23.77 $23.87 $23.67 35,831
2022-02-28 $25.37 $25.71 $25.29 $25.59 $25.38 25,472
2022-02-25 $25.73 $26.62 $25.73 $26.38 $26.16 26,275
2022-02-24 $25.62 $26.26 $25.04 $25.70 $25.49 34,483
2022-02-23 $26.59 $26.59 $26.16 $26.16 $25.94 18,749
2022-02-22 $26.33 $26.45 $26.09 $26.27 $26.05 22,034
2022-02-18 $25.96 $25.97 $25.77 $25.84 $25.62 14,374
2022-02-17 $25.78 $25.87 $25.69 $25.77 $25.55 62,617
2022-02-16 $25.65 $25.91 $25.52 $25.79 $25.57 55,809
2022-02-15 $25.54 $25.91 $25.50 $25.60 $25.39 41,968
2022-02-14 $25.12 $25.40 $25.01 $25.39 $25.18 2,316,521
2022-02-11 $26.44 $26.44 $24.86 $24.90 $24.69 3,390,655
2022-02-10 $26.67 $27.10 $26.41 $26.73 $26.51 94,732
2022-02-09 $26.65 $26.69 $26.50 $26.61 $26.39 29,990
2022-02-08 $26.21 $26.59 $26.21 $26.53 $26.31 28,433
2022-02-07 $26.28 $26.55 $26.09 $26.31 $26.09 33,909
2022-02-04 $25.97 $26.03 $25.76 $26.03 $25.81 19,981
2022-02-03 $26.62 $26.74 $26.57 $26.65 $26.42 27,975
2022-02-02 $27.60 $27.60 $26.72 $27.03 $26.80 31,434
2022-02-01 $26.85 $26.97 $26.73 $26.90 $26.68 43,695
2022-01-31 $26.32 $26.68 $26.32 $26.68 $26.46 59,570
2022-01-28 $27.08 $27.08 $26.38 $26.74 $26.52 47,232
2022-01-27 $27.20 $27.47 $27.05 $27.25 $27.02 23,018
2022-01-26 $27.81 $27.86 $27.02 $27.07 $26.84 47,793
2022-01-25 $27.44 $27.77 $26.96 $27.32 $27.09 55,885
2022-01-24 $27.25 $27.60 $26.80 $27.60 $27.37 41,292
2022-01-21 $28.25 $28.37 $27.77 $27.96 $27.73 35,663
2022-01-20 $28.23 $28.63 $28.00 $28.00 $27.77 40,725
2022-01-19 $29.32 $29.75 $29.32 $29.33 $29.09 79,438
2022-01-18 $29.00 $29.33 $28.81 $29.33 $29.09 79,438
2022-01-14 $29.24 $29.55 $29.23 $29.53 $29.28 24,423
2022-01-13 $29.11 $29.53 $28.96 $29.25 $29.01 41,763
2022-01-12 $29.29 $29.29 $29.03 $29.20 $28.96 38,662
2022-01-11 $28.88 $29.20 $28.86 $29.04 $28.80 65,145
2022-01-10 $28.53 $29.00 $28.53 $28.87 $28.63 122,889
2022-01-07 $28.13 $28.31 $27.93 $28.30 $28.06 40,561
2022-01-06 $28.00 $28.16 $27.92 $28.10 $27.87 17,396
2022-01-05 $28.00 $28.18 $27.95 $28.12 $27.89 24,061
2022-01-04 $27.75 $28.00 $27.73 $27.86 $27.63 17,656
2022-01-03 $27.44 $27.74 $27.41 $27.73 $27.50 44,138
2021-12-31 $27.16 $27.74 $27.16 $27.46 $27.23 26,476
2021-12-30 $27.20 $27.65 $27.16 $27.22 $26.99 28,870
2021-12-29 $27.26 $27.56 $27.21 $27.37 $27.14 39,549
2021-12-28 $27.13 $27.48 $26.89 $27.48 $27.25 24,036
2021-12-27 $26.82 $27.35 $26.50 $27.19 $26.96 28,956
2021-12-23 $27.27 $27.37 $27.05 $27.22 $26.99 32,691
2021-12-22 $26.81 $27.62 $26.81 $27.18 $26.95 29,089
2021-12-21 $26.18 $26.65 $25.84 $26.63 $26.41 42,943
2021-12-20 $25.40 $25.66 $25.23 $25.51 $25.30 54,981
2021-12-17 $25.64 $26.41 $25.64 $25.79 $25.57 46,733
2021-12-16 $25.09 $25.33 $24.70 $24.99 $24.78 38,063
2021-12-15 $25.35 $25.65 $24.85 $25.39 $24.72 31,512
2021-12-14 $25.69 $25.92 $25.55 $25.84 $25.15 74,609
2021-12-13 $25.40 $25.72 $25.35 $25.58 $24.90 60,645
2021-12-10 $26.33 $26.33 $25.71 $25.94 $25.25 59,732
2021-12-09 $25.79 $25.92 $25.72 $25.80 $25.12 91,946
2021-12-08 $26.24 $26.24 $25.89 $26.09 $25.39 26,732
2021-12-07 $26.51 $26.51 $26.18 $26.25 $25.56 106,900
2021-12-06 $26.44 $26.59 $26.24 $26.55 $25.85 69,627
2021-12-03 $26.27 $26.27 $25.74 $26.13 $25.44 57,255
2021-12-02 $26.28 $26.43 $25.91 $26.33 $25.63 80,332
2021-12-01 $26.39 $26.50 $25.89 $25.93 $25.24 59,527
2021-11-30 $25.88 $26.07 $25.51 $25.86 $25.18 163,152
2021-11-29 $25.89 $26.18 $25.69 $26.17 $25.48 60,932
2021-11-26 $25.69 $25.69 $25.19 $25.68 $25.00 26,849
2021-11-24 $26.17 $26.42 $26.17 $26.27 $25.57 15,870
2021-11-23 $26.74 $26.74 $26.44 $26.73 $26.02 39,128
2021-11-22 $26.02 $26.35 $26.02 $26.15 $25.46 45,642
2021-11-19 $25.93 $26.06 $25.86 $25.93 $25.24 14,089
2021-11-18 $26.32 $26.74 $26.11 $26.73 $26.02 38,002
2021-11-17 $26.68 $26.76 $26.39 $26.49 $25.79 29,096
2021-11-16 $27.05 $27.16 $26.51 $26.73 $26.02 48,481
2021-11-15 $27.66 $27.69 $27.47 $27.51 $26.78 113,157
2021-11-12 $27.14 $27.47 $27.14 $27.32 $26.60 13,387
2021-11-11 $27.40 $27.45 $27.28 $27.36 $26.64 39,218
2021-11-10 $28.12 $28.18 $27.87 $27.96 $27.22 19,079
2021-11-09 $27.54 $27.71 $27.33 $27.44 $26.71 67,778
2021-11-08 $25.83 $26.01 $25.66 $26.01 $25.32 38,497
2021-11-05 $25.99 $26.02 $25.73 $25.91 $25.22 35,281
2021-11-04 $25.28 $25.41 $25.14 $25.37 $24.69 35,723
2021-11-03 $25.07 $25.51 $25.07 $25.49 $24.82 34,064
2021-11-02 $25.21 $25.27 $24.95 $25.01 $24.34 72,163
2021-11-01 $24.93 $25.22 $24.75 $25.01 $24.35 72,163
2021-10-29 $25.02 $25.02 $24.71 $24.85 $24.19 24,674
2021-10-28 $24.86 $25.03 $24.86 $24.94 $24.28 30,485
2021-10-27 $25.06 $25.09 $24.76 $25.01 $24.35 55,940
2021-10-26 $25.14 $25.22 $24.96 $25.05 $24.39 51,319
2021-10-25 $24.73 $24.74 $24.48 $24.63 $23.98 48,883
2021-10-22 $24.24 $24.24 $23.80 $24.12 $23.48 22,229
2021-10-21 $24.70 $24.73 $24.32 $24.59 $23.94 29,494
2021-10-20 $24.93 $25.04 $24.89 $24.94 $24.28 240,907
2021-10-19 $25.27 $25.37 $25.04 $25.16 $24.49 152,012
2021-10-18 $25.25 $25.42 $25.00 $25.41 $24.74 338,607
2021-10-15 $25.09 $25.34 $25.09 $25.30 $24.63 145,532
2021-10-14 $25.09 $25.26 $24.94 $24.95 $24.29 155,632
2021-10-13 $24.77 $25.12 $24.77 $25.09 $24.42 208,773
2021-10-12 $24.06 $24.45 $24.02 $24.45 $23.80 30,757
2021-10-11 $24.43 $24.43 $24.15 $24.27 $23.62 33,219
2021-10-08 $24.72 $24.78 $24.60 $24.70 $24.05 17,270
2021-10-07 $24.61 $25.16 $24.44 $24.61 $23.96 31,223
2021-10-06 $24.19 $24.71 $24.12 $24.56 $23.91 28,619
2021-10-05 $24.83 $25.35 $24.83 $24.95 $24.29 38,287
2021-10-04 $24.76 $25.10 $24.68 $24.71 $24.06 18,676
2021-10-01 $25.03 $25.48 $24.93 $25.10 $24.44 22,086
2021-09-30 $25.21 $25.74 $25.05 $25.07 $24.41 36,176
2021-09-29 $25.66 $26.13 $25.64 $25.90 $25.21 16,281
2021-09-28 $25.89 $26.10 $25.52 $25.65 $24.97 25,397
2021-09-27 $26.63 $26.83 $26.45 $26.61 $25.91 30,528
2021-09-24 $25.95 $26.19 $25.84 $25.98 $25.29 15,412
2021-09-23 $26.48 $26.48 $26.06 $26.06 $25.37 28,485
2021-09-22 $26.17 $26.69 $25.93 $26.19 $25.50 31,140
2021-09-21 $26.10 $26.29 $25.78 $25.78 $25.10 35,209
2021-09-20 $25.98 $25.98 $25.40 $25.69 $25.01 29,760
2021-09-17 $26.31 $26.49 $26.12 $26.26 $25.57 29,229
2021-09-16 $26.31 $26.52 $25.90 $26.52 $25.82 42,490
2021-09-15 $26.25 $26.35 $25.68 $26.08 $25.39 554,926
2021-09-14 $27.04 $27.22 $26.75 $27.03 $26.31 40,639
2021-09-13 $27.04 $27.15 $26.91 $27.14 $26.42 17,601
2021-09-10 $27.43 $27.95 $27.37 $27.63 $26.90 15,616
2021-09-09 $27.02 $27.35 $27.02 $27.10 $26.38 33,334
2021-09-08 $27.06 $27.24 $26.80 $27.12 $26.40 19,555
2021-09-07 $27.51 $27.71 $27.06 $27.71 $26.98 18,712
2021-09-03 $27.70 $27.94 $27.23 $27.48 $26.75 9,123
2021-09-02 $27.70 $27.83 $27.06 $27.63 $26.90 18,484
2021-09-01 $27.98 $28.25 $27.61 $28.08 $27.34 15,730
2021-08-31 $27.45 $27.99 $27.45 $27.67 $26.93 27,846
2021-08-30 $27.72 $28.00 $27.32 $28.00 $27.26 21,516
2021-08-27 $27.36 $28.09 $27.18 $27.69 $26.96 15,155
2021-08-26 $27.59 $27.80 $27.31 $27.48 $26.75 21,409
2021-08-25 $27.80 $27.89 $27.75 $27.75 $27.02 12,660
2021-08-24 $27.63 $28.16 $27.62 $27.77 $27.04 33,496
2021-08-23 $27.65 $28.06 $27.35 $27.78 $27.04 23,211
2021-08-20 $27.75 $28.05 $27.62 $27.88 $27.14 11,581
2021-08-19 $27.69 $27.74 $27.28 $27.62 $26.89 27,149
2021-08-18 $27.22 $28.22 $27.22 $27.98 $27.24 11,948
2021-08-17 $28.32 $28.32 $27.92 $27.93 $27.19 18,351
2021-08-16 $28.79 $29.03 $28.41 $28.74 $27.98 33,040
2021-08-13 $29.09 $29.52 $28.76 $29.25 $28.48 8,868
2021-08-12 $29.09 $29.30 $28.76 $29.03 $28.26 17,943
2021-08-11 $29.28 $29.45 $28.87 $29.16 $28.39 15,503
2021-08-10 $28.93 $29.24 $28.58 $29.24 $28.47 19,651
2021-08-09 $28.63 $28.69 $28.21 $28.52 $27.77 26,622
2021-08-06 $27.95 $28.94 $27.95 $28.77 $28.01 11,683
2021-08-05 $28.79 $29.06 $28.48 $28.60 $27.84 7,138
2021-08-04 $28.48 $28.80 $28.26 $28.33 $27.58 11,970
2021-08-03 $28.31 $28.55 $28.01 $28.54 $27.78 23,888
2021-08-02 $28.52 $28.58 $27.92 $28.37 $27.62 16,735
2021-07-30 $28.53 $28.62 $28.00 $28.12 $27.38 14,528
2021-07-29 $29.08 $29.11 $28.10 $28.81 $28.05 20,087
2021-07-28 $28.65 $28.84 $28.07 $28.80 $28.04 15,167
2021-07-27 $28.47 $28.75 $28.25 $28.75 $27.99 24,228
2021-07-26 $28.63 $28.80 $27.81 $28.77 $28.01 18,578
2021-07-23 $28.52 $28.55 $27.63 $28.32 $27.57 7,863
2021-07-22 $28.74 $28.74 $27.71 $28.34 $27.59 20,876
2021-07-21 $28.85 $29.26 $28.76 $28.76 $28.00 16,058
2021-07-20 $27.42 $27.97 $27.21 $27.63 $26.89 30,662
2021-07-19 $27.30 $27.47 $27.01 $27.02 $26.31 28,633
2021-07-16 $28.52 $28.68 $28.16 $28.47 $27.71 16,194
2021-07-15 $28.73 $28.81 $28.06 $28.49 $27.74 26,767
2021-07-14 $29.54 $29.66 $29.06 $29.43 $28.65 10,856
2021-07-13 $29.52 $29.57 $29.26 $29.49 $28.71 29,562
2021-07-12 $30.01 $30.12 $29.73 $30.04 $29.25 10,947
2021-07-09 $30.58 $30.87 $30.12 $30.21 $29.41 10,218
2021-07-08 $30.38 $30.48 $29.83 $30.36 $29.56 13,425
2021-07-07 $31.33 $31.50 $31.09 $31.25 $30.42 11,466
2021-07-06 $32.04 $32.06 $31.08 $31.36 $30.53 8,789
2021-07-02 $32.41 $32.85 $32.05 $32.05 $31.20 7,220
2021-07-01 $31.73 $32.95 $31.73 $32.33 $31.47 7,923
2021-06-30 $31.38 $31.38 $30.53 $31.16 $30.34 12,208
2021-06-29 $31.46 $31.57 $31.03 $31.43 $30.60 10,069
2021-06-28 $31.54 $31.59 $30.85 $31.33 $30.50 6,135
2021-06-25 $31.81 $31.85 $31.44 $31.63 $30.79 7,041
2021-06-24 $31.68 $31.91 $31.44 $31.85 $31.01 13,304
2021-06-23 $32.08 $32.08 $31.77 $31.81 $30.97 6,774
2021-06-22 $32.20 $32.42 $31.98 $32.36 $31.50 59,129
2021-06-21 $31.60 $32.29 $31.60 $32.18 $31.33 10,404
2021-06-18 $32.15 $32.37 $31.75 $32.04 $31.19 436,356
2021-06-17 $33.16 $33.50 $33.09 $33.28 $32.39 1,117,550
2021-06-16 $33.44 $33.48 $32.77 $33.15 $32.27 69,877
2021-06-15 $33.50 $34.01 $33.46 $33.85 $32.95 933,292
2021-06-14 $32.30 $33.19 $32.25 $33.19 $32.31 708,000
2021-06-11 $33.34 $33.34 $33.18 $33.21 $32.33 4,487
2021-06-10 $33.04 $33.14 $33.04 $33.08 $32.20 4,119
2021-06-09 $33.19 $33.28 $32.94 $33.28 $32.40 3,168
2021-06-08 $33.24 $33.24 $32.87 $33.12 $32.24 5,857
2021-06-07 $32.97 $33.20 $32.97 $33.20 $32.32 2,068
2021-06-04 $32.62 $32.66 $32.55 $32.63 $31.76 3,206
2021-06-03 $33.10 $33.23 $32.62 $33.21 $32.33 5,606
2021-06-02 $33.06 $33.21 $33.00 $33.11 $32.15 56,762
2021-06-01 $33.16 $33.29 $33.07 $33.18 $32.22 3,072
2021-05-28 $33.08 $33.18 $32.90 $32.90 $31.95 4,748
2021-05-27 $32.90 $33.02 $32.83 $33.02 $32.06 11,850
2021-05-26 $32.74 $33.32 $32.74 $33.32 $32.35 5,563
2021-05-25 $32.75 $32.76 $32.34 $32.46 $31.52 7,022
2021-05-24 $33.06 $33.64 $32.92 $33.12 $32.16 3,640
2021-05-21 $32.79 $32.86 $32.68 $32.86 $31.91 2,306
2021-05-20 $33.10 $33.19 $32.95 $33.07 $32.11 5,441
2021-05-19 $31.84 $32.34 $31.84 $32.21 $31.27 8,322
2021-05-18 $32.46 $32.67 $32.46 $32.62 $31.68 3,968
2021-05-17 $32.18 $32.41 $32.18 $32.41 $31.47 2,355
2021-05-14 $32.19 $32.74 $32.19 $32.48 $31.54 8,929
2021-05-13 $31.67 $32.22 $31.35 $32.18 $31.25 24,505
2021-05-12 $32.31 $32.31 $31.98 $32.08 $31.15 3,418
2021-05-11 $32.68 $32.82 $32.45 $32.82 $31.87 8,612
2021-05-10 $33.56 $33.68 $33.30 $33.30 $32.34 7,387
2021-05-07 $33.06 $33.06 $33.06 $33.06 $32.10 1,074
2021-05-06 $32.39 $32.62 $32.23 $32.62 $31.68 4,881
2021-05-05 $32.09 $32.26 $32.05 $32.25 $31.31 3,882
2021-05-04 $32.11 $32.11 $31.95 $32.05 $31.12 2,616
2021-05-03 $32.61 $32.75 $32.07 $32.50 $31.55 4,867
2021-04-30 $31.88 $32.15 $31.86 $31.95 $31.02 3,694
2021-04-29 $32.39 $32.58 $32.31 $32.58 $31.64 5,978
2021-04-28 $32.10 $32.15 $32.01 $32.04 $31.11 6,676
2021-04-27 $32.13 $32.19 $32.08 $32.09 $31.16 3,846
2021-04-26 $32.30 $32.37 $32.12 $32.25 $31.32 3,656
2021-04-23 $31.91 $31.96 $31.75 $31.91 $30.98 2,901
2021-04-22 $31.92 $31.96 $31.77 $31.83 $30.91 5,397
2021-04-21 $32.18 $32.48 $32.18 $32.19 $31.26 16,626
2021-04-20 $32.67 $32.79 $32.05 $32.05 $31.12 2,471
2021-04-19 $34.08 $34.54 $34.08 $34.54 $33.54 6,580
2021-04-16 $33.57 $33.67 $33.52 $33.52 $32.55 10,649
2021-04-15 $34.07 $34.07 $33.81 $33.90 $32.92 4,079
2021-04-14 $33.88 $33.90 $33.51 $33.51 $32.54 9,438
2021-04-13 $33.51 $33.68 $33.51 $33.62 $32.65 17,055
2021-04-12 $34.06 $34.10 $33.82 $33.82 $32.84 4,274
2021-04-09 $34.18 $34.18 $34.11 $34.11 $33.12 1,793
2021-04-08 $34.16 $34.25 $34.15 $34.25 $33.26 4,339
2021-04-07 $34.15 $34.26 $33.91 $34.05 $33.06 8,326
2021-04-06 $34.19 $34.30 $33.84 $33.84 $32.86 85,870
2021-04-05 $34.22 $34.96 $34.22 $34.26 $33.27 4,571
2021-04-01 $33.96 $34.09 $33.96 $34.09 $33.10 2,061
2021-03-31 $33.28 $33.28 $33.28 $33.28 $32.32 1,253
2021-03-30 $33.24 $33.71 $33.24 $33.28 $32.32 81,334
2021-03-29 $32.92 $32.93 $32.71 $32.85 $31.90 4,279
2021-03-26 $33.03 $33.18 $32.92 $33.18 $32.22 4,970
2021-03-25 $32.12 $32.17 $32.11 $32.17 $31.23 1,860
2021-03-24 $31.98 $32.17 $31.75 $31.78 $30.86 21,239
2021-03-23 $32.23 $32.42 $32.17 $32.17 $31.23 5,112
2021-03-22 $33.11 $33.46 $33.07 $33.39 $32.42 3,241
2021-03-19 $33.27 $34.23 $33.27 $33.87 $32.88 3,124
2021-03-18 $33.78 $33.80 $33.54 $33.54 $32.57 2,671
2021-03-17 $34.32 $34.64 $34.15 $34.55 $33.54 3,791
2021-03-16 $34.74 $34.84 $34.40 $34.84 $33.83 13,179
2021-03-15 $34.06 $34.33 $33.79 $34.33 $33.34 4,990
2021-03-12 $33.44 $34.03 $33.44 $34.02 $33.03 6,903
2021-03-11 $33.36 $33.52 $33.32 $33.48 $32.51 5,127
2021-03-10 $33.64 $33.64 $33.41 $33.61 $32.64 9,042
2021-03-09 $33.61 $34.22 $33.61 $33.71 $32.73 7,217
2021-03-08 $32.52 $32.98 $32.44 $32.75 $31.80 10,621
2021-03-05 $32.76 $33.02 $32.76 $33.02 $32.06 2,072
2021-03-04 $33.26 $33.56 $32.76 $32.76 $31.81 3,307
2021-03-03 $33.35 $33.39 $33.00 $33.25 $32.29 6,350
2021-03-02 $33.25 $33.31 $33.13 $33.28 $32.32 15,542
2021-03-01 $33.41 $33.51 $33.34 $33.44 $32.47 24,077
2021-02-26 $33.37 $33.37 $33.01 $33.23 $32.27 5,660
2021-02-25 $34.16 $34.16 $33.68 $33.88 $32.90 3,927
2021-02-24 $34.33 $35.00 $34.29 $34.77 $33.76 15,069
2021-02-23 $34.66 $34.72 $34.46 $34.72 $33.71 5,812
2021-02-22 $33.49 $34.03 $33.49 $33.79 $32.81 5,651
2021-02-19 $33.39 $33.39 $33.04 $33.04 $32.08 1,625
2021-02-18 $32.39 $32.56 $32.27 $32.56 $31.62 2,649
2021-02-17 $32.00 $32.15 $31.92 $32.15 $31.22 3,637
2021-02-16 $31.98 $32.14 $31.98 $32.04 $31.11 7,494
2021-02-12 $30.74 $30.94 $30.72 $30.94 $30.04 5,694
2021-02-11 $30.81 $30.83 $30.58 $30.74 $29.85 3,027
2021-02-10 $30.93 $31.13 $30.93 $31.13 $30.23 2,440
2021-02-09 $31.33 $31.59 $31.25 $31.59 $30.68 2,461
2021-02-08 $31.09 $31.24 $31.09 $31.24 $30.34 7,119
2021-02-05 $31.22 $31.44 $31.22 $31.39 $30.48 2,431
2021-02-04 $30.98 $31.02 $30.90 $30.95 $30.05 9,332
2021-02-03 $30.55 $30.75 $30.53 $30.69 $29.80 2,920
2021-02-02 $30.57 $30.63 $30.50 $30.54 $29.66 4,628
2021-02-01 $30.18 $30.23 $30.00 $30.12 $29.24 3,091
2021-01-29 $29.24 $29.24 $28.89 $28.96 $28.12 6,418
2021-01-28 $30.05 $30.69 $30.00 $30.06 $29.19 5,437
2021-01-27 $30.06 $30.06 $29.59 $29.59 $28.73 6,788
2021-01-26 $30.24 $30.31 $30.17 $30.20 $29.33 6,315
2021-01-25 $30.01 $30.20 $29.93 $30.16 $29.29 7,095
2021-01-22 $30.95 $30.95 $30.59 $30.93 $30.03 2,396
2021-01-21 $31.77 $31.93 $31.61 $31.89 $30.97 6,403
2021-01-20 $31.33 $31.59 $31.28 $31.59 $30.68 5,523
2021-01-19 $31.11 $31.12 $30.81 $30.83 $29.94 8,034
2021-01-15 $30.39 $30.60 $30.39 $30.46 $29.58 2,543
2021-01-14 $30.60 $31.24 $30.57 $30.74 $29.85 5,673
2021-01-13 $30.31 $30.31 $30.31 $30.31 $29.43 1,238
2021-01-12 $30.23 $30.36 $29.89 $30.36 $29.48 9,601
2021-01-11 $29.71 $30.09 $29.71 $30.00 $29.13 10,126
2021-01-08 $30.23 $30.23 $29.97 $30.19 $29.32 23,745
2021-01-07 $30.30 $30.30 $30.13 $30.20 $29.33 3,219
2021-01-06 $30.66 $30.84 $30.47 $30.82 $29.93 5,464
2021-01-05 $29.97 $30.26 $29.93 $29.99 $29.12 9,768
2021-01-04 $30.59 $30.94 $30.03 $30.12 $29.25 11,194
2020-12-31 $30.57 $31.14 $30.57 $31.06 $30.16 2,121
2020-12-30 $31.45 $31.45 $31.17 $31.34 $30.43 2,176
2020-12-29 $31.11 $31.32 $30.89 $30.98 $30.08 6,328
2020-12-28 $31.06 $31.27 $30.13 $31.00 $30.10 6,409
2020-12-24 $31.08 $31.21 $30.98 $30.98 $30.08 1,599
2020-12-23 $30.22 $30.51 $30.07 $30.39 $29.51 12,315
2020-12-22 $29.25 $29.48 $29.21 $29.35 $28.50 5,326
2020-12-21 $28.75 $29.38 $28.61 $29.28 $28.43 10,001
2020-12-18 $30.51 $30.51 $30.31 $30.47 $29.59 7,087
2020-12-17 $31.19 $31.33 $31.06 $31.06 $30.16 3,304
2020-12-16 $31.03 $31.25 $30.98 $31.16 $30.26 3,499
2020-12-15 $30.77 $30.84 $30.77 $30.84 $29.95 1,272
2020-12-14 $30.69 $30.69 $30.30 $30.30 $29.42 3,551
2020-12-11 $29.83 $29.83 $29.63 $29.70 $28.84 14,596
2020-12-10 $30.47 $30.47 $30.14 $30.18 $29.31 4,080
2020-12-09 $30.37 $30.40 $30.02 $30.08 $29.21 3,538
2020-12-08 $30.70 $30.78 $30.52 $30.55 $29.67 15,691
2020-12-07 $30.76 $30.85 $30.66 $30.67 $29.78 3,637
2020-12-04 $32.06 $32.06 $31.79 $31.84 $30.92 19,542
2020-12-03 $30.94 $31.17 $30.84 $30.89 $29.99 4,999
2020-12-02 $29.83 $29.95 $29.80 $29.83 $28.97 37,215
2020-12-01 $28.68 $29.12 $28.65 $29.00 $28.16 129,275
2020-11-30 $28.40 $28.41 $28.14 $28.19 $27.37 10,381
2020-11-27 $28.28 $28.39 $28.24 $28.24 $27.42 4,658
2020-11-25 $28.44 $28.77 $28.41 $28.58 $27.75 7,884
2020-11-24 $28.00 $28.59 $28.00 $28.50 $27.67 6,475
2020-11-23 $26.96 $26.97 $26.82 $26.97 $26.19 3,828
2020-11-20 $26.42 $26.43 $26.24 $26.34 $25.58 8,121
2020-11-19 $26.26 $26.66 $26.26 $26.66 $25.89 5,004
2020-11-18 $27.07 $27.57 $26.81 $26.81 $26.03 12,136
2020-11-17 $26.76 $27.03 $26.76 $26.91 $26.13 5,069
2020-11-16 $27.15 $27.15 $26.95 $27.11 $26.32 8,521
2020-11-13 $25.88 $26.16 $25.88 $26.16 $25.40 10,753
2020-11-12 $26.64 $26.71 $26.37 $26.45 $25.68 6,865
2020-11-11 $27.41 $27.44 $27.00 $27.07 $26.28 10,401
2020-11-10 $27.61 $27.71 $27.31 $27.39 $26.60 34,853
2020-11-09 $25.83 $26.28 $25.74 $25.91 $25.16 8,945
2020-11-06 $22.12 $22.20 $21.85 $21.87 $21.24 24,144
2020-11-05 $21.84 $22.08 $21.84 $22.08 $21.44 16,831
2020-11-04 $22.21 $22.28 $21.99 $21.99 $21.35 45,803
2020-11-03 $22.39 $22.64 $22.29 $22.53 $21.88 14,331
2020-11-02 $21.88 $22.53 $21.88 $21.91 $21.28 11,384
2020-10-30 $21.41 $22.00 $21.27 $21.83 $21.20 19,237
2020-10-29 $21.09 $21.47 $21.05 $21.20 $20.59 31,099
2020-10-28 $21.34 $21.34 $21.14 $21.14 $20.53 8,489
2020-10-27 $22.15 $22.21 $21.95 $22.05 $21.41 26,469
2020-10-26 $22.56 $22.58 $22.39 $22.46 $21.80 7,452
2020-10-23 $22.65 $22.65 $22.47 $22.56 $21.91 15,896
2020-10-22 $22.27 $22.33 $22.14 $22.21 $21.57 17,033
2020-10-21 $22.70 $22.76 $22.45 $22.45 $21.80 12,857
2020-10-20 $22.75 $22.75 $22.33 $22.57 $21.92 46,472
2020-10-19 $22.55 $22.71 $22.40 $22.42 $21.77 15,563
2020-10-16 $22.43 $22.94 $22.29 $22.54 $21.89 11,210
2020-10-15 $22.49 $22.57 $22.31 $22.37 $21.72 10,080
2020-10-14 $23.47 $23.50 $23.21 $23.30 $22.63 8,768
2020-10-13 $23.83 $23.83 $23.53 $23.58 $22.90 28,287
2020-10-12 $24.37 $24.70 $24.37 $24.49 $23.78 2,961
2020-10-09 $24.63 $24.94 $24.63 $24.84 $24.12 3,983
2020-10-08 $25.03 $25.03 $24.48 $24.61 $23.90 5,685
2020-10-07 $24.93 $25.08 $24.78 $25.01 $24.28 4,055
2020-10-06 $25.12 $25.16 $24.73 $24.86 $24.14 18,554
2020-10-05 $24.88 $25.42 $24.84 $25.10 $24.37 5,903
2020-10-02 $24.70 $24.95 $24.70 $24.91 $24.19 8,662
2020-10-01 $24.49 $24.73 $24.30 $24.55 $23.83 6,042
2020-09-30 $24.12 $24.36 $23.95 $24.19 $23.49 13,283
2020-09-29 $24.04 $24.15 $23.85 $23.91 $23.21 25,760
2020-09-28 $24.20 $24.25 $24.04 $24.24 $23.54 9,119
2020-09-25 $23.28 $23.69 $23.28 $23.61 $22.92 5,182
2020-09-24 $23.63 $23.99 $23.50 $23.65 $22.97 11,942
2020-09-23 $24.26 $24.26 $23.60 $23.60 $22.92 20,335
2020-09-22 $23.82 $23.99 $23.64 $23.90 $23.21 22,975
2020-09-21 $23.55 $23.89 $23.46 $23.89 $23.20 17,309
2020-09-18 $24.78 $24.95 $24.76 $24.87 $24.15 5,528
2020-09-17 $25.48 $25.64 $25.43 $25.50 $24.76 6,997
2020-09-16 $26.00 $26.22 $25.95 $25.95 $25.20 4,525
2020-09-15 $25.46 $25.82 $25.40 $25.57 $24.83 20,225
2020-09-14 $24.86 $25.08 $24.79 $24.85 $24.13 36,950
2020-09-11 $25.15 $25.18 $24.67 $24.83 $24.11 5,180
2020-09-10 $25.21 $25.21 $24.61 $24.67 $23.96 9,585
2020-09-09 $25.28 $25.40 $25.20 $25.40 $24.67 17,613
2020-09-08 $25.53 $25.97 $25.38 $25.40 $24.66 20,458
2020-09-04 $27.00 $27.60 $26.80 $27.60 $26.80 3,410
2020-09-03 $27.18 $27.26 $26.95 $27.04 $26.26 7,759
2020-09-02 $27.01 $27.29 $26.96 $27.29 $26.50 7,970
2020-09-01 $26.83 $27.23 $26.83 $27.08 $26.29 13,229
2020-08-31 $27.70 $27.70 $27.37 $27.48 $26.68 2,279
2020-08-28 $27.53 $27.67 $27.20 $27.67 $26.87 9,021
2020-08-27 $27.34 $27.40 $27.05 $27.36 $26.57 12,239
2020-08-26 $27.08 $27.39 $27.06 $27.20 $26.41 4,466
2020-08-25 $27.08 $27.68 $27.07 $27.18 $26.39 24,969
2020-08-24 $26.65 $26.98 $26.60 $26.83 $26.05 13,793
2020-08-21 $26.34 $26.49 $26.29 $26.49 $25.72 2,455
2020-08-20 $26.28 $26.59 $26.28 $26.38 $25.62 5,844
2020-08-19 $26.50 $26.80 $26.33 $26.37 $25.61 5,919
2020-08-18 $26.07 $26.36 $25.97 $26.15 $25.39 11,618
2020-08-17 $26.21 $26.86 $26.21 $26.36 $25.60 2,497
2020-08-14 $25.75 $25.90 $25.70 $25.74 $24.99 4,294
2020-08-13 $26.17 $26.17 $25.84 $26.02 $25.27 36,458
2020-08-12 $26.19 $26.54 $25.47 $26.03 $25.28 48,763
2020-08-11 $26.07 $26.37 $26.04 $26.20 $25.44 19,464
2020-08-10 $25.03 $25.21 $24.88 $25.02 $24.29 4,982
2020-08-07 $24.59 $24.74 $24.49 $24.74 $24.02 5,501
2020-08-06 $24.49 $24.94 $24.49 $24.83 $24.11 12,947
2020-08-05 $24.39 $24.42 $24.33 $24.36 $23.65 6,951
2020-08-04 $23.44 $24.04 $23.40 $23.78 $23.09 31,116
2020-08-03 $23.23 $23.86 $23.22 $23.22 $22.55 8,572
2020-07-31 $23.65 $23.65 $23.03 $23.10 $22.43 12,490
2020-07-30 $23.65 $23.70 $23.40 $23.58 $22.90 8,322
2020-07-29 $24.34 $24.61 $24.30 $24.53 $23.81 5,496
2020-07-28 $23.37 $23.92 $23.37 $23.74 $23.05 19,376
2020-07-27 $23.42 $23.58 $23.18 $23.38 $22.70 25,825
2020-07-24 $23.39 $23.60 $23.20 $23.57 $22.89 9,452
2020-07-23 $23.79 $23.86 $23.54 $23.54 $22.86 3,562
2020-07-22 $23.79 $24.29 $23.75 $24.26 $23.56 11,442
2020-07-21 $24.49 $24.64 $24.44 $24.49 $23.78 17,704
2020-07-20 $24.34 $24.87 $24.34 $24.49 $23.78 9,493
2020-07-17 $24.15 $24.34 $24.00 $24.29 $23.59 8,736
2020-07-16 $24.59 $24.92 $24.09 $24.92 $24.20 9,322
2020-07-15 $25.35 $25.45 $25.01 $25.45 $24.71 5,790
2020-07-14 $23.86 $24.58 $23.86 $24.41 $23.70 18,763
2020-07-13 $24.76 $25.02 $24.46 $24.49 $23.78 4,995
2020-07-10 $24.83 $24.83 $24.61 $24.76 $24.04 5,634
2020-07-09 $25.46 $25.46 $25.00 $25.06 $24.33 6,886
2020-07-08 $24.99 $25.34 $24.99 $25.14 $24.41 5,605
2020-07-07 $24.82 $24.98 $24.49 $24.49 $23.78 13,545
2020-07-06 $25.24 $25.74 $25.21 $25.74 $24.99 6,367
2020-07-02 $25.93 $25.99 $25.47 $25.68 $24.94 17,685
2020-07-01 $24.25 $24.84 $24.25 $24.59 $23.88 28,510
2020-06-30 $23.69 $24.32 $23.64 $23.75 $23.06 8,200
2020-06-29 $23.38 $23.77 $23.38 $23.70 $23.01 21,869
2020-06-26 $23.61 $23.78 $23.38 $23.43 $22.75 8,578
2020-06-25 $23.54 $23.91 $23.54 $23.91 $23.22 8,331
2020-06-24 $23.74 $23.74 $23.42 $23.42 $22.74 5,847
2020-06-23 $24.71 $24.73 $24.47 $24.59 $23.88 10,541
2020-06-22 $24.15 $24.50 $24.15 $24.36 $23.65 9,177
2020-06-19 $24.49 $25.08 $24.29 $24.90 $24.18 91,939
2020-06-18 $24.50 $24.58 $24.34 $24.41 $23.70 118,803
2020-06-17 $24.69 $24.92 $24.64 $24.89 $24.17 89,837
2020-06-16 $25.10 $25.10 $24.36 $24.53 $23.82 25,008
2020-06-15 $24.16 $24.40 $24.16 $24.33 $23.63 8,640
2020-06-12 $24.39 $24.43 $23.92 $24.18 $23.48 5,608
2020-06-11 $24.59 $24.59 $23.69 $23.71 $23.02 10,052
2020-06-10 $25.62 $25.76 $25.32 $25.53 $24.79 7,038
2020-06-09 $26.36 $26.80 $26.10 $26.29 $25.53 21,539
2020-06-08 $26.72 $26.72 $26.30 $26.65 $25.88 7,000
2020-06-05 $25.85 $26.11 $25.81 $26.05 $25.30 14,057
2020-06-04 $24.57 $24.98 $24.57 $24.97 $24.25 16,215
2020-06-03 $24.46 $24.79 $24.39 $24.66 $23.95 22,387
2020-06-02 $24.68 $24.81 $24.50 $24.53 $23.82 144,300
2020-06-01 $24.59 $24.89 $24.57 $24.73 $24.01 13,470
2020-05-29 $22.81 $22.81 $22.34 $22.70 $22.04 14,593
2020-05-28 $23.26 $23.37 $22.88 $22.99 $22.32 26,638
2020-05-27 $23.26 $23.46 $23.00 $23.38 $22.70 69,097
2020-05-26 $22.58 $22.72 $22.43 $22.48 $21.83 16,540
2020-05-22 $20.40 $20.83 $20.33 $20.46 $19.87 21,516
2020-05-21 $20.43 $20.72 $20.21 $20.27 $19.68 20,463
2020-05-20 $19.85 $20.45 $19.85 $20.13 $19.55 69,038
2020-05-19 $20.29 $20.78 $20.26 $20.49 $19.90 113,183
2020-05-18 $20.75 $20.95 $20.51 $20.78 $20.18 26,042
2020-05-15 $19.82 $19.82 $19.62 $19.67 $19.10 20,514
2020-05-14 $20.15 $20.52 $20.09 $20.48 $19.89 16,070
2020-05-13 $21.19 $21.33 $21.03 $21.03 $20.42 7,222
2020-05-12 $22.34 $22.34 $21.66 $21.66 $21.03 27,733
2020-05-11 $21.12 $21.36 $21.02 $21.23 $20.62 13,549
2020-05-08 $21.39 $22.12 $21.39 $22.05 $21.41 15,377
2020-05-07 $21.81 $21.91 $21.65 $21.73 $21.10 29,643
2020-05-06 $21.48 $21.48 $20.79 $20.81 $20.21 15,622
2020-05-05 $21.96 $21.97 $21.65 $21.65 $21.02 14,057
2020-05-04 $21.71 $22.15 $21.71 $22.15 $21.51 15,868
2020-05-01 $22.95 $23.25 $22.63 $22.85 $22.19 15,332
2020-04-30 $23.62 $23.99 $23.52 $23.71 $23.02 16,306
2020-04-29 $23.72 $24.65 $23.72 $24.40 $23.69 9,401
2020-04-28 $23.35 $23.35 $22.75 $22.88 $22.22 24,654
2020-04-27 $23.18 $23.29 $23.01 $23.29 $22.62 21,448
2020-04-24 $23.49 $23.80 $23.13 $23.51 $22.83 12,329
2020-04-23 $23.28 $23.44 $22.86 $22.86 $22.20 14,100
2020-04-22 $23.55 $24.06 $23.22 $23.99 $23.30 14,719
2020-04-21 $22.74 $23.08 $22.70 $22.70 $22.04 21,496
2020-04-20 $24.40 $24.93 $24.35 $24.40 $23.69 45,535
2020-04-17 $24.82 $24.99 $24.64 $24.94 $24.22 15,389
2020-04-16 $23.81 $24.18 $23.77 $24.05 $23.35 22,043
2020-04-15 $23.60 $23.62 $23.00 $23.00 $22.33 92,565
2020-04-14 $24.83 $25.40 $24.83 $25.00 $24.28 88,925
2020-04-13 $24.21 $24.64 $23.87 $24.05 $23.35 13,160
2020-04-09 $24.26 $24.78 $24.03 $24.10 $23.40 33,519
2020-04-08 $23.69 $24.18 $23.61 $23.88 $23.19 40,609
2020-04-07 $23.98 $24.16 $23.45 $23.45 $22.77 92,417
2020-04-06 $22.81 $23.13 $22.56 $22.68 $22.02 96,957
2020-04-03 $21.26 $21.34 $20.98 $21.33 $20.71 42,654
2020-04-02 $21.58 $21.60 $21.20 $21.35 $20.73 179,317
2020-04-01 $21.63 $22.02 $21.50 $21.50 $20.88 30,640
2020-03-31 $21.99 $22.64 $21.87 $22.16 $21.52 53,957
2020-03-30 $21.75 $22.16 $21.40 $21.79 $21.16 71,978
2020-03-27 $22.18 $23.03 $22.13 $22.47 $21.82 41,383
2020-03-26 $22.03 $23.45 $22.03 $23.32 $22.64 23,681
2020-03-25 $20.74 $22.14 $20.74 $21.70 $21.07 21,526
2020-03-24 $19.39 $19.63 $18.50 $18.90 $18.35 43,171
2020-03-23 $19.38 $19.58 $18.02 $18.84 $18.29 40,565
2020-03-20 $19.70 $21.02 $19.70 $19.97 $19.39 22,272
2020-03-19 $18.69 $20.03 $18.69 $19.26 $18.70 46,679
2020-03-18 $20.36 $21.13 $18.61 $18.67 $18.13 61,329
2020-03-17 $21.15 $22.12 $20.53 $22.12 $21.48 64,187
2020-03-16 $20.30 $21.70 $20.30 $20.82 $20.22 75,543
2020-03-13 $24.33 $24.35 $22.54 $23.45 $22.77 43,243
2020-03-12 $24.04 $24.46 $22.95 $24.32 $23.62 79,667
2020-03-11 $26.30 $26.33 $25.38 $25.79 $25.04 39,500
2020-03-10 $27.58 $27.58 $26.12 $27.37 $26.58 52,915
2020-03-09 $27.06 $27.44 $26.67 $26.69 $25.92 31,539
2020-03-06 $27.82 $28.45 $27.82 $28.22 $27.40 36,386
2020-03-05 $28.80 $28.91 $28.35 $28.60 $27.77 23,412
2020-03-04 $29.27 $29.79 $29.11 $29.57 $28.71 22,438
2020-03-03 $29.46 $29.56 $28.85 $28.97 $28.13 72,434
2020-03-02 $28.93 $29.37 $28.76 $29.24 $28.39 28,637
2020-02-28 $29.22 $29.47 $28.64 $29.12 $28.28 32,256
2020-02-27 $30.24 $30.39 $29.69 $29.69 $28.83 9,818
2020-02-26 $30.92 $31.23 $30.81 $30.86 $29.97 16,088
2020-02-25 $31.91 $31.96 $31.20 $31.22 $30.32 14,803
2020-02-24 $32.93 $32.93 $32.71 $32.71 $31.76 17,341
2020-02-21 $33.56 $33.63 $33.46 $33.48 $32.51 10,026
2020-02-20 $33.96 $34.08 $33.85 $34.05 $33.06 5,101
2020-02-19 $34.23 $34.27 $34.04 $34.27 $33.28 2,646
2020-02-18 $34.21 $34.32 $33.91 $34.02 $33.03 3,417
2020-02-14 $34.60 $34.82 $34.50 $34.77 $33.76 3,187
2020-02-13 $34.14 $34.49 $34.03 $34.26 $33.27 6,484
2020-02-12 $34.40 $34.67 $34.40 $34.54 $33.54 16,371
2020-02-11 $34.98 $35.35 $34.86 $34.88 $33.87 7,883
2020-02-10 $35.03 $35.08 $34.93 $34.94 $33.93 4,450
2020-02-07 $34.95 $34.95 $34.67 $34.73 $33.72 5,391
2020-02-06 $34.99 $35.23 $34.94 $34.94 $33.93 3,396
2020-02-05 $34.63 $34.82 $34.63 $34.82 $33.81 2,701
2020-02-04 $34.34 $34.54 $34.34 $34.41 $33.41 7,817
2020-02-03 $34.37 $34.37 $34.05 $34.06 $33.07 6,667
2020-01-31 $34.66 $34.66 $34.55 $34.55 $33.55 4,077
2020-01-30 $34.29 $34.69 $34.26 $34.48 $33.48 3,297
2020-01-29 $34.30 $34.49 $34.28 $34.31 $33.32 6,400
2020-01-28 $34.34 $34.66 $34.32 $34.57 $33.57 3,547
2020-01-27 $34.30 $34.55 $34.30 $34.31 $33.32 5,407
2020-01-24 $35.09 $35.09 $34.79 $34.83 $33.82 20,336
2020-01-23 $34.88 $35.13 $34.88 $34.98 $33.97 5,693
2020-01-22 $34.92 $35.19 $34.92 $35.18 $34.16 3,649
2020-01-21 $34.85 $34.96 $34.69 $34.69 $33.69 3,315
2020-01-17 $34.18 $34.78 $34.18 $34.78 $33.77 22,914
2020-01-16 $34.38 $34.82 $34.32 $34.78 $33.77 2,939
2020-01-15 $33.19 $33.42 $33.18 $33.38 $32.41 2,821
2020-01-14 $33.39 $33.41 $33.26 $33.29 $32.33 11,267
2020-01-13 $33.35 $33.57 $33.29 $33.46 $32.49 17,497
2020-01-10 $34.31 $34.31 $34.00 $34.20 $33.21 66,835
2020-01-09 $34.71 $34.81 $34.65 $34.71 $33.70 19,578
2020-01-08 $35.20 $35.20 $34.83 $35.12 $34.10 2,567
2020-01-07 $35.17 $35.20 $35.05 $35.05 $34.03 3,827
2020-01-06 $34.54 $34.63 $34.54 $34.63 $33.63 2,862
2020-01-03 $34.05 $34.13 $33.70 $33.70 $32.72 3,387
2020-01-02 $33.91 $34.17 $33.87 $33.92 $32.94 9,647
2019-12-31 $34.18 $34.48 $34.18 $34.48 $33.48 1,278
2019-12-30 $34.53 $34.57 $34.03 $34.23 $33.24 2,997
2019-12-27 $34.66 $34.92 $34.55 $34.55 $33.55 5,308
2019-12-26 $34.05 $34.30 $33.89 $34.30 $33.31 9,307
2019-12-24 $33.86 $33.99 $33.85 $33.85 $32.87 2,617
2019-12-23 $33.90 $33.90 $33.75 $33.84 $32.86 6,633
2019-12-20 $33.91 $34.05 $33.77 $33.77 $32.79 3,151
2019-12-19 $33.84 $34.07 $33.84 $34.03 $33.04 6,810
2019-12-18 $33.52 $33.73 $33.52 $33.58 $32.61 4,082
2019-12-17 $33.42 $33.85 $33.42 $33.71 $32.73 4,197
2019-12-16 $35.49 $35.49 $35.07 $35.09 $34.07 7,247
2019-12-13 $34.34 $34.85 $34.34 $34.85 $33.84 7,542
2019-12-12 $31.94 $32.33 $31.85 $32.05 $31.12 12,836
2019-12-11 $32.67 $32.75 $32.60 $32.74 $31.36 16,404
2019-12-10 $33.01 $33.01 $32.75 $32.94 $31.55 14,391
2019-12-09 $33.30 $33.53 $33.28 $33.28 $31.88 8,959
2019-12-06 $33.53 $33.57 $33.23 $33.23 $31.83 2,415
2019-12-05 $33.10 $33.42 $32.85 $33.20 $31.80 17,123
2019-12-04 $32.54 $32.97 $32.54 $32.90 $31.51 3,406
2019-12-03 $32.29 $32.38 $32.14 $32.29 $30.93 8,104
2019-12-02 $32.86 $32.95 $32.54 $32.76 $31.38 6,678
2019-11-29 $33.41 $33.41 $33.21 $33.21 $31.81 1,871
2019-11-27 $33.33 $33.59 $33.29 $33.51 $32.10 7,285
2019-11-26 $33.00 $33.29 $32.99 $33.21 $31.81 11,059
2019-11-25 $32.81 $32.97 $32.75 $32.83 $31.45 6,476
2019-11-22 $32.54 $32.61 $32.35 $32.55 $31.18 7,994
2019-11-21 $31.95 $32.09 $31.92 $32.00 $30.65 9,054
2019-11-20 $31.69 $31.97 $31.69 $31.74 $30.40 6,442
2019-11-19 $31.75 $31.87 $31.41 $31.68 $30.34 17,639
2019-11-18 $32.15 $32.15 $31.90 $32.01 $30.66 34,119
2019-11-15 $31.81 $31.98 $31.59 $31.77 $30.43 7,620
2019-11-14 $31.62 $31.97 $31.47 $31.82 $30.48 19,478
2019-11-13 $31.90 $31.97 $31.71 $31.97 $30.62 7,344
2019-11-12 $31.74 $31.84 $31.65 $31.66 $30.32 6,620
2019-11-11 $31.66 $31.66 $31.32 $31.57 $30.24 12,472
2019-11-08 $31.24 $31.42 $31.24 $31.40 $30.08 10,690
2019-11-07 $31.30 $31.51 $31.23 $31.39 $30.07 13,213
2019-11-06 $30.94 $31.28 $30.94 $31.16 $29.85 7,825
2019-11-05 $30.77 $30.79 $30.55 $30.72 $29.42 16,786
2019-11-04 $29.22 $29.40 $29.15 $29.22 $27.99 6,041
2019-11-01 $29.17 $29.34 $29.16 $29.32 $28.08 36,944
2019-10-31 $28.75 $29.27 $28.75 $29.17 $27.94 77,481
2019-10-30 $28.65 $28.93 $28.56 $28.91 $27.69 6,699
2019-10-29 $28.39 $28.70 $28.39 $28.65 $27.44 8,064
2019-10-28 $28.40 $28.49 $28.33 $28.48 $27.28 12,451
2019-10-25 $28.05 $28.18 $27.85 $27.98 $26.80 243,712
2019-10-24 $28.52 $28.52 $28.12 $28.31 $27.12 6,165
2019-10-23 $28.36 $28.77 $28.29 $28.54 $27.34 6,685
2019-10-22 $28.68 $29.01 $28.35 $28.38 $27.18 23,151
2019-10-21 $29.11 $29.34 $28.96 $29.17 $27.94 9,213
2019-10-18 $28.73 $29.15 $28.73 $29.11 $27.88 2,893
2019-10-17 $28.78 $29.17 $28.73 $29.09 $27.86 6,376
2019-10-16 $28.66 $28.77 $28.40 $28.57 $27.37 10,706
2019-10-15 $28.14 $28.73 $28.14 $28.61 $27.40 28,718
2019-10-14 $27.15 $27.62 $27.15 $27.38 $26.23 27,133
2019-10-11 $27.61 $27.90 $27.48 $27.48 $26.32 30,676
2019-10-10 $25.54 $26.37 $25.49 $26.30 $25.19 36,368
2019-10-09 $26.25 $26.32 $25.92 $25.96 $24.87 17,300
2019-10-08 $26.34 $26.74 $26.33 $26.51 $25.39 34,562
2019-10-07 $26.68 $26.81 $26.54 $26.54 $25.42 28,199
2019-10-04 $27.08 $27.37 $27.08 $27.37 $26.22 19,494
2019-10-03 $26.83 $27.84 $26.81 $27.26 $26.11 105,389
2019-10-02 $27.00 $27.00 $26.53 $26.72 $25.59 273,435
2019-10-01 $28.23 $28.47 $28.07 $28.47 $27.27 223,224
2019-09-30 $28.41 $28.48 $28.25 $28.40 $27.20 496,246
2019-09-27 $28.48 $28.79 $28.24 $28.36 $27.16 296,095
2019-09-26 $28.45 $28.86 $28.38 $28.48 $27.28 358,121
2019-09-25 $28.48 $28.86 $28.33 $28.44 $27.24 269,896
2019-09-24 $28.95 $29.45 $28.84 $28.86 $27.64 16,694
2019-09-23 $28.84 $28.87 $28.72 $28.85 $27.63 50,003
2019-09-20 $28.85 $28.91 $28.78 $28.84 $27.62 27,252
2019-09-19 $28.57 $28.90 $28.45 $28.53 $27.33 6,950
2019-09-18 $28.64 $28.90 $28.46 $28.89 $27.67 420,363
2019-09-17 $28.68 $29.00 $28.68 $28.86 $27.64 301,892
2019-09-16 $29.08 $29.09 $28.81 $29.05 $27.83 146,774
2019-09-13 $29.31 $29.42 $29.20 $29.35 $28.11 240,674
2019-09-12 $28.49 $28.84 $28.46 $28.80 $27.59 21,834
2019-09-11 $27.80 $28.08 $27.52 $27.54 $26.38 28,470
2019-09-10 $28.28 $28.28 $27.74 $27.91 $26.73 14,924
2019-09-09 $28.68 $28.91 $28.39 $28.80 $27.59 29,444
2019-09-06 $29.53 $29.53 $29.35 $29.44 $28.20 17,347
2019-09-05 $29.53 $29.69 $29.32 $29.66 $28.41 23,575
2019-09-04 $29.00 $29.25 $28.81 $29.00 $27.78 114,561
2019-09-03 $27.83 $28.69 $27.78 $28.52 $27.32 27,670
2019-08-30 $27.91 $28.02 $27.70 $27.86 $26.69 7,697
2019-08-29 $27.90 $28.31 $27.81 $27.92 $26.74 12,430
2019-08-28 $27.88 $28.11 $27.85 $27.90 $26.72 29,134
2019-08-27 $28.19 $28.38 $28.05 $28.06 $26.88 70,497
2019-08-26 $28.30 $28.58 $27.77 $28.16 $26.97 16,462
2019-08-23 $28.35 $28.42 $27.84 $28.10 $26.92 10,478
2019-08-22 $28.12 $28.21 $27.79 $28.00 $26.82 12,002
2019-08-21 $27.91 $28.13 $27.77 $27.93 $26.75 9,167
2019-08-20 $28.12 $28.12 $27.54 $27.86 $26.69 43,555
2019-08-19 $28.02 $28.70 $28.02 $28.33 $27.14 14,102
2019-08-16 $28.15 $28.40 $28.13 $28.30 $27.10 13,013
2019-08-15 $27.50 $27.84 $27.44 $27.64 $26.47 26,115
2019-08-14 $27.60 $27.65 $27.28 $27.64 $26.47 15,430
2019-08-13 $27.88 $28.57 $27.88 $28.57 $27.37 17,244
2019-08-12 $28.62 $28.85 $28.48 $28.60 $27.39 14,695
2019-08-09 $29.22 $29.29 $28.82 $29.29 $28.05 58,784
2019-08-08 $28.90 $29.34 $28.90 $29.34 $28.10 10,363
2019-08-07 $28.94 $29.48 $28.79 $29.07 $27.84 20,980
2019-08-06 $29.33 $29.44 $28.81 $29.16 $27.93 26,989
2019-08-05 $29.40 $29.49 $28.95 $29.46 $28.22 10,467
2019-08-02 $29.87 $29.87 $29.29 $29.41 $28.17 11,252
2019-08-01 $30.00 $30.36 $29.89 $30.10 $28.83 23,384
2019-07-31 $29.85 $30.05 $29.66 $29.75 $28.50 14,310
2019-07-30 $29.82 $29.86 $29.67 $29.73 $28.48 9,436
2019-07-29 $30.18 $30.50 $29.96 $30.00 $28.73 12,249
2019-07-26 $29.94 $30.09 $29.77 $30.00 $28.73 51,975
2019-07-25 $29.83 $29.88 $29.59 $29.87 $28.61 10,203
2019-07-24 $30.25 $30.41 $29.97 $30.27 $28.99 8,032
2019-07-23 $29.37 $29.74 $29.23 $29.69 $28.44 25,878
2019-07-22 $29.53 $29.57 $29.21 $29.41 $28.17 6,352
2019-07-19 $29.68 $29.68 $29.28 $29.28 $28.05 9,186
2019-07-18 $29.35 $29.66 $29.33 $29.63 $28.38 16,600
2019-07-17 $29.06 $29.26 $28.60 $28.60 $27.39 13,230
2019-07-16 $29.14 $29.15 $28.69 $28.99 $27.77 19,996
2019-07-15 $29.41 $29.55 $29.32 $29.35 $28.11 33,989
2019-07-12 $29.66 $29.66 $29.35 $29.58 $28.33 6,173
2019-07-11 $30.02 $30.09 $29.45 $29.52 $28.28 15,266
2019-07-10 $30.47 $30.47 $29.63 $29.63 $28.38 7,910
2019-07-09 $29.98 $30.20 $29.98 $30.05 $28.78 6,887
2019-07-08 $30.77 $30.77 $30.15 $30.58 $29.29 5,195
2019-07-05 $30.90 $31.06 $30.65 $30.84 $29.54 10,442
2019-07-03 $31.08 $31.40 $30.63 $30.65 $29.36 6,935
2019-07-02 $30.99 $31.27 $30.90 $30.90 $29.60 20,996
2019-07-01 $31.05 $31.37 $30.96 $31.19 $29.87 43,100
2019-06-28 $31.62 $31.80 $31.26 $31.71 $30.37 14,393
2019-06-27 $31.25 $31.80 $31.20 $31.52 $30.19 26,751
2019-06-26 $30.97 $31.26 $30.78 $31.20 $29.88 10,521
2019-06-25 $30.89 $31.15 $30.75 $30.80 $29.50 34,305
2019-06-24 $31.12 $31.29 $30.76 $30.76 $29.46 25,513
2019-06-21 $31.18 $31.44 $31.03 $31.05 $29.74 6,333
2019-06-20 $31.13 $31.34 $30.77 $31.08 $29.77 9,639
2019-06-19 $30.94 $30.94 $30.32 $30.67 $29.38 9,418
2019-06-18 $30.92 $31.33 $30.63 $30.64 $29.35 11,937
2019-06-17 $30.69 $30.89 $30.67 $30.72 $29.42 8,785
2019-06-14 $31.27 $31.66 $31.06 $31.66 $30.32 6,806
2019-06-13 $32.09 $32.12 $31.66 $31.86 $30.52 6,650
2019-06-12 $32.24 $32.63 $32.00 $32.63 $31.25 9,891
2019-06-11 $32.18 $32.35 $32.00 $32.32 $30.96 9,691
2019-06-10 $32.30 $32.57 $32.14 $32.47 $31.10 6,156
2019-06-07 $32.39 $32.64 $32.39 $32.47 $31.10 4,683
2019-06-06 $32.39 $32.48 $32.30 $32.34 $30.98 15,155
2019-06-05 $32.86 $33.18 $32.86 $32.96 $31.44 7,585
2019-06-04 $31.86 $32.47 $31.85 $32.44 $30.94 8,198
2019-06-03 $31.96 $31.99 $31.54 $31.99 $30.51 5,169
2019-05-31 $31.31 $31.65 $31.31 $31.49 $30.04 10,063
2019-05-30 $31.71 $31.95 $31.67 $31.90 $30.43 8,389
2019-05-29 $31.77 $31.87 $31.50 $31.64 $30.18 20,299
2019-05-28 $32.65 $32.68 $32.10 $32.41 $30.91 195,344
2019-05-24 $32.31 $32.50 $32.02 $32.16 $30.67 13,495
2019-05-23 $31.85 $32.30 $31.69 $32.02 $30.54 15,565
2019-05-22 $33.00 $33.03 $32.17 $32.66 $31.15 7,446
2019-05-21 $33.07 $33.32 $33.00 $33.00 $31.48 5,800
2019-05-20 $32.62 $32.75 $32.31 $32.61 $31.10 6,157
2019-05-17 $33.23 $33.28 $33.05 $33.20 $31.67 8,585
2019-05-16 $33.16 $33.26 $32.99 $33.18 $31.65 6,536
2019-05-15 $32.99 $33.29 $32.99 $33.15 $31.62 15,768
2019-05-14 $32.98 $33.12 $32.63 $33.12 $31.59 11,761
2019-05-13 $32.90 $33.05 $32.62 $32.82 $31.30 5,881
2019-05-10 $33.35 $33.35 $32.77 $33.01 $31.49 4,619
2019-05-09 $33.01 $33.60 $32.78 $33.60 $32.05 8,257
2019-05-08 $33.08 $33.57 $33.07 $33.57 $32.02 14,893
2019-05-07 $33.25 $33.87 $33.13 $33.86 $32.30 6,391
2019-05-06 $33.91 $34.09 $33.69 $34.09 $32.52 8,059
2019-05-03 $33.61 $34.30 $33.54 $34.30 $32.72 145,929
2019-05-02 $33.70 $33.70 $33.49 $33.70 $32.14 2,297
2019-05-01 $33.34 $34.15 $33.22 $33.22 $31.69 5,157
2019-04-30 $33.59 $33.95 $33.48 $33.76 $32.20 4,217
2019-04-29 $33.35 $33.78 $33.28 $33.53 $31.98 3,521
2019-04-26 $33.28 $33.67 $33.27 $33.50 $31.95 9,560
2019-04-25 $32.83 $33.26 $32.54 $33.26 $31.72 6,152
2019-04-24 $33.21 $33.57 $33.17 $33.40 $31.86 19,687
2019-04-23 $33.12 $33.12 $32.55 $32.89 $31.37 10,508
2019-04-22 $33.31 $33.31 $32.77 $32.96 $31.44 3,504
2019-04-18 $32.95 $33.32 $32.82 $33.05 $31.52 4,828
2019-04-17 $33.10 $33.34 $32.69 $33.29 $31.75 4,673
2019-04-16 $33.66 $33.68 $33.47 $33.57 $32.02 6,821
2019-04-15 $33.76 $33.79 $33.54 $33.74 $32.18 6,833
2019-04-12 $33.28 $33.51 $33.15 $33.48 $31.93 6,343
2019-04-11 $33.27 $33.63 $33.00 $33.20 $31.67 9,887
2019-04-10 $32.97 $33.45 $32.97 $33.35 $31.81 11,216
2019-04-09 $32.87 $32.87 $32.55 $32.76 $31.25 18,136
2019-04-08 $33.10 $33.10 $32.89 $32.89 $31.37 3,430
2019-04-05 $32.90 $32.90 $32.78 $32.85 $31.33 8,980
2019-04-04 $32.81 $32.99 $32.77 $32.77 $31.26 8,041
2019-04-03 $32.72 $32.86 $32.44 $32.71 $31.20 8,740
2019-04-02 $32.26 $32.45 $32.17 $32.45 $30.95 26,714
2019-04-01 $32.19 $32.39 $32.05 $32.34 $30.85 15,628
2019-03-29 $32.32 $32.44 $32.14 $32.14 $30.66 6,877
2019-03-28 $32.00 $32.10 $31.82 $31.82 $30.35 5,159
2019-03-27 $31.89 $32.22 $31.78 $32.16 $30.67 18,077
2019-03-26 $31.66 $31.90 $31.49 $31.77 $30.30 21,774
2019-03-25 $30.87 $31.02 $30.66 $30.97 $29.54 7,474
2019-03-22 $31.73 $31.73 $30.87 $31.17 $29.73 177,643
2019-03-21 $31.13 $31.53 $30.73 $31.53 $30.07 314,472
2019-03-20 $31.19 $31.23 $30.77 $30.92 $29.49 370,924
2019-03-19 $31.20 $31.53 $31.08 $31.51 $30.05 291,808
2019-03-18 $30.71 $31.01 $30.71 $31.01 $29.58 16,343
2019-03-15 $30.58 $30.89 $30.58 $30.78 $29.36 495,494
2019-03-14 $30.24 $30.72 $30.21 $30.61 $29.20 552,281
2019-03-13 $29.73 $29.82 $29.55 $29.75 $28.38 11,065
2019-03-12 $29.65 $30.11 $29.44 $29.61 $28.24 17,058
2019-03-11 $29.39 $29.69 $29.39 $29.69 $28.32 13,012
2019-03-08 $29.39 $29.39 $29.09 $29.09 $27.75 12,491
2019-03-07 $29.66 $30.01 $29.58 $30.01 $28.62 4,642
2019-03-06 $30.16 $30.30 $30.01 $30.16 $28.77 13,855
2019-03-05 $29.92 $30.03 $29.78 $29.91 $28.53 6,716
2019-03-04 $29.75 $30.23 $29.66 $29.86 $28.48 7,774
2019-03-01 $29.85 $29.90 $29.61 $29.73 $28.36 7,076
2019-02-28 $29.99 $30.18 $29.62 $29.79 $28.41 11,298
2019-02-27 $30.08 $30.33 $29.96 $30.21 $28.81 25,988
2019-02-26 $30.75 $31.22 $30.72 $30.97 $29.54 7,929
2019-02-25 $29.95 $29.95 $29.68 $29.86 $28.48 10,672
2019-02-22 $30.39 $30.48 $30.22 $30.47 $29.06 6,271
2019-02-21 $30.20 $30.55 $30.20 $30.42 $29.01 4,111
2019-02-20 $30.72 $30.74 $30.42 $30.55 $29.14 3,727
2019-02-19 $30.88 $31.12 $30.71 $30.87 $29.44 5,937
2019-02-15 $28.90 $29.52 $28.90 $29.40 $28.04 8,588
2019-02-14 $29.28 $29.36 $29.08 $29.16 $27.81 7,913
2019-02-13 $29.93 $29.94 $29.64 $29.73 $28.36 4,837
2019-02-12 $30.00 $30.03 $29.72 $29.97 $28.59 12,386
2019-02-11 $30.03 $30.04 $29.65 $29.74 $28.37 79,879
2019-02-08 $30.02 $30.18 $29.84 $29.95 $28.57 4,030
2019-02-07 $30.67 $30.70 $30.44 $30.68 $29.26 10,707
2019-02-06 $31.19 $31.33 $31.05 $31.29 $29.85 46,518
2019-02-05 $31.61 $31.61 $31.14 $31.51 $30.05 36,214
2019-02-04 $31.66 $32.10 $31.66 $31.85 $30.38 122,687
2019-02-01 $31.48 $31.91 $31.48 $31.60 $30.14 40,141
2019-01-31 $31.44 $31.73 $31.42 $31.59 $30.13 13,814
2019-01-30 $31.64 $31.91 $31.34 $31.91 $30.44 10,847
2019-01-29 $31.40 $31.77 $31.12 $31.25 $29.81 99,592
2019-01-28 $30.76 $31.36 $30.76 $31.17 $29.73 33,071
2019-01-25 $31.26 $31.75 $31.26 $31.75 $30.28 52,491
2019-01-24 $30.86 $31.01 $30.73 $30.90 $29.47 68,969
2019-01-23 $31.08 $31.57 $31.05 $31.27 $29.83 12,971
2019-01-22 $31.18 $31.46 $30.85 $31.13 $29.69 24,608
2019-01-18 $30.42 $30.69 $30.15 $30.53 $29.12 20,408
2019-01-17 $29.83 $30.62 $29.72 $30.39 $28.99 39,354
2019-01-16 $28.25 $28.35 $27.85 $27.91 $26.62 348,855
2019-01-15 $28.61 $29.13 $28.53 $29.05 $27.71 25,974
2019-01-14 $28.34 $29.04 $28.34 $28.95 $27.61 129,677
2019-01-11 $28.76 $29.40 $28.71 $29.15 $27.80 58,393
2019-01-10 $28.52 $29.05 $28.51 $28.79 $27.46 11,211
2019-01-09 $29.27 $29.27 $28.75 $28.97 $27.63 20,693
2019-01-08 $28.70 $28.75 $28.19 $28.39 $27.08 76,514
2019-01-07 $27.75 $27.91 $27.41 $27.42 $26.15 24,076
2019-01-04 $27.10 $27.80 $27.03 $27.44 $26.17 17,096
2019-01-03 $26.68 $26.72 $26.43 $26.52 $25.30 53,991
2019-01-02 $25.89 $26.43 $25.77 $26.20 $24.99 27,151
2018-12-31 $26.35 $26.77 $25.83 $25.85 $24.66 168,177
2018-12-28 $26.29 $26.41 $25.99 $26.41 $25.19 73,558
2018-12-27 $25.98 $26.00 $25.50 $26.00 $24.80 129,867
2018-12-26 $25.70 $26.57 $25.70 $26.27 $25.06 46,567
2018-12-24 $26.40 $26.96 $26.00 $26.18 $24.97 89,790
2018-12-21 $26.71 $27.36 $26.60 $26.69 $25.46 61,386
2018-12-20 $26.86 $26.96 $26.51 $26.64 $25.41 90,522
2018-12-19 $26.63 $27.14 $26.58 $26.69 $25.46 86,811
2018-12-18 $27.00 $27.25 $26.49 $26.76 $25.52 127,320
2018-12-17 $26.62 $26.75 $26.43 $26.56 $25.33 60,710
2018-12-14 $27.35 $27.79 $26.99 $27.27 $26.01 41,113
2018-12-13 $27.46 $27.81 $27.23 $27.60 $26.33 37,433
2018-12-12 $27.92 $28.19 $27.61 $27.92 $26.26 46,809
2018-12-11 $27.55 $27.56 $26.75 $26.97 $25.36 119,297
2018-12-10 $28.00 $28.00 $27.06 $27.38 $25.75 38,339
2018-12-07 $28.97 $29.08 $28.60 $28.82 $27.10 21,952
2018-12-06 $30.18 $30.61 $30.10 $30.61 $28.79 30,689
2018-12-04 $31.00 $31.08 $30.52 $30.58 $28.76 20,235
2018-12-03 $30.99 $31.04 $30.79 $30.91 $29.07 18,647
2018-11-30 $31.32 $31.49 $31.20 $31.36 $29.49 19,990
2018-11-29 $31.50 $31.72 $31.42 $31.70 $29.81 20,216
2018-11-28 $31.48 $31.86 $31.14 $31.81 $29.91 15,249
2018-11-27 $31.62 $31.62 $31.32 $31.47 $29.59 10,328
2018-11-26 $32.09 $32.28 $31.97 $32.13 $30.21 12,808
2018-11-23 $32.13 $32.33 $31.87 $32.13 $30.21 91,739
2018-11-21 $32.12 $32.37 $32.11 $32.31 $30.38 13,275
2018-11-20 $32.07 $32.15 $31.46 $31.78 $29.89 12,490
2018-11-19 $32.55 $32.56 $32.07 $32.07 $30.16 19,680
2018-11-16 $31.74 $31.99 $31.33 $31.79 $29.89 13,490
2018-11-15 $31.81 $32.22 $31.16 $31.88 $29.98 22,980
2018-11-14 $33.51 $33.60 $32.66 $33.58 $31.58 13,221
2018-11-13 $33.64 $33.89 $33.28 $33.37 $31.38 53,877
2018-11-12 $34.11 $34.34 $33.81 $34.29 $32.25 151,421
2018-11-09 $34.81 $34.86 $34.01 $34.40 $32.35 7,073
2018-11-08 $34.82 $35.01 $34.38 $34.57 $32.51 12,931
2018-11-07 $34.20 $34.39 $33.50 $34.20 $32.16 13,440
2018-11-06 $32.46 $32.83 $32.31 $32.58 $30.64 84,609
2018-11-05 $31.81 $31.86 $31.51 $31.86 $29.96 18,663
2018-11-02 $32.30 $32.59 $31.97 $32.45 $30.52 18,992
2018-11-01 $32.14 $32.65 $31.83 $32.48 $30.54 10,477
2018-10-31 $30.94 $31.20 $30.37 $30.97 $29.12 22,105
2018-10-30 $30.85 $31.03 $30.61 $30.95 $29.11 16,439
2018-10-29 $30.97 $31.15 $30.70 $30.82 $28.98 35,447
2018-10-26 $30.92 $31.54 $30.61 $31.28 $29.42 19,808
2018-10-25 $30.44 $30.69 $30.21 $30.64 $28.81 30,620
2018-10-24 $30.71 $30.77 $30.25 $30.38 $28.57 20,342
2018-10-23 $30.52 $30.57 $29.92 $30.36 $28.55 36,638
2018-10-22 $30.51 $30.66 $30.26 $30.66 $28.83 14,103
2018-10-19 $30.77 $30.77 $30.19 $30.46 $28.64 10,693
2018-10-18 $30.83 $30.94 $30.44 $30.65 $28.82 48,054
2018-10-17 $30.75 $31.19 $30.46 $30.89 $29.05 24,577
2018-10-16 $30.93 $31.39 $30.71 $31.27 $29.41 63,699
2018-10-15 $30.16 $30.19 $30.04 $30.08 $28.29 58,755
2018-10-12 $30.55 $30.84 $30.20 $30.82 $28.98 44,213
2018-10-11 $30.84 $30.94 $30.35 $30.58 $28.76 39,301
2018-10-10 $30.80 $30.90 $30.53 $30.67 $28.84 29,303
2018-10-09 $30.24 $30.76 $30.24 $30.60 $28.78 67,942
2018-10-08 $30.22 $30.64 $30.06 $30.37 $28.56 9,288
2018-10-05 $30.30 $30.47 $30.00 $30.20 $28.40 17,641
2018-10-04 $29.74 $29.92 $29.49 $29.78 $28.00 12,053
2018-10-03 $29.85 $30.17 $29.70 $29.92 $28.14 31,080
2018-10-02 $29.79 $29.79 $29.37 $29.58 $27.82 45,375
2018-10-01 $30.13 $30.31 $29.80 $30.31 $28.50 25,749
2018-09-28 $29.99 $30.40 $29.91 $30.08 $28.29 13,711
2018-09-27 $30.25 $30.55 $30.15 $30.33 $28.52 16,303
2018-09-26 $30.08 $30.63 $30.08 $30.32 $28.51 23,680
2018-09-25 $30.11 $30.59 $30.10 $30.39 $28.58 43,557
2018-09-24 $29.93 $30.14 $29.63 $29.69 $27.92 40,101
2018-09-21 $29.93 $30.14 $29.85 $30.09 $28.30 24,056
2018-09-20 $30.38 $30.53 $30.32 $30.53 $28.71 14,613
2018-09-19 $29.42 $29.55 $29.35 $29.55 $27.79 68,706
2018-09-18 $29.93 $30.03 $29.60 $29.91 $28.13 62,688
2018-09-17 $29.68 $30.14 $29.68 $30.02 $28.23 48,341
2018-09-14 $29.45 $29.60 $29.31 $29.35 $27.60 113,041
2018-09-13 $29.59 $29.75 $29.59 $29.65 $27.88 108,544
2018-09-12 $29.23 $29.46 $29.19 $29.35 $27.60 37,164
2018-09-11 $29.32 $29.45 $29.04 $29.39 $27.64 61,189
2018-09-10 $29.65 $29.82 $29.43 $29.67 $27.90 18,541
2018-09-07 $29.63 $29.80 $29.40 $29.80 $28.02 53,121
2018-09-06 $29.93 $30.06 $29.80 $30.05 $28.26 19,337
2018-09-05 $29.52 $29.95 $29.52 $29.86 $28.08 53,625
2018-09-04 $29.31 $29.34 $29.00 $29.06 $27.33 56,509
2018-08-31 $30.10 $30.12 $29.73 $29.99 $28.20 19,815
2018-08-30 $30.07 $30.45 $30.07 $30.29 $28.48 37,595
2018-08-29 $29.95 $30.75 $29.95 $30.71 $28.88 497,087
2018-08-28 $30.10 $30.10 $29.45 $29.75 $27.98 146,533
2018-08-27 $30.83 $31.00 $30.78 $30.87 $29.03 9,518
2018-08-24 $30.56 $30.81 $30.30 $30.53 $28.71 117,213
2018-08-23 $30.68 $30.71 $30.32 $30.45 $28.63 654,619
2018-08-22 $29.86 $30.63 $29.86 $30.63 $28.80 292,845
2018-08-21 $30.40 $30.80 $30.13 $30.47 $28.65 18,908
2018-08-20 $30.24 $30.82 $30.06 $30.57 $28.75 21,691
2018-08-17 $29.44 $30.07 $29.44 $29.87 $28.09 12,027
2018-08-16 $29.51 $29.51 $29.25 $29.35 $27.60 12,623
2018-08-15 $29.45 $29.86 $29.19 $29.86 $28.08 21,648
2018-08-14 $30.39 $30.61 $30.14 $30.17 $28.37 29,600
2018-08-13 $30.60 $30.78 $30.47 $30.59 $28.77 21,056
2018-08-10 $30.75 $30.92 $30.58 $30.76 $28.93 7,177
2018-08-09 $31.70 $32.16 $31.55 $31.64 $29.75 23,742
2018-08-08 $31.74 $31.83 $31.66 $31.79 $29.89 24,783
2018-08-07 $31.95 $32.01 $31.74 $31.82 $29.92 25,511
2018-08-06 $31.87 $31.97 $31.87 $31.92 $30.02 5,208
2018-08-03 $31.82 $32.16 $31.70 $32.16 $30.24 10,145
2018-08-02 $31.70 $31.97 $31.58 $31.87 $29.97 10,685
2018-08-01 $31.79 $31.88 $31.64 $31.65 $29.76 8,979
2018-07-31 $32.22 $32.44 $32.12 $32.15 $30.23 50,215
2018-07-30 $32.33 $32.34 $32.13 $32.34 $30.41 6,638
2018-07-27 $32.37 $32.85 $32.33 $32.49 $30.55 10,122
2018-07-26 $32.75 $32.94 $32.38 $32.65 $30.70 17,809
2018-07-25 $32.31 $32.63 $32.14 $32.32 $30.39 6,851
2018-07-24 $31.95 $32.41 $31.79 $32.10 $30.19 22,182
2018-07-23 $32.24 $32.35 $32.04 $32.13 $30.21 4,928
2018-07-20 $31.67 $31.85 $31.49 $31.70 $29.81 12,422
2018-07-19 $31.48 $31.51 $31.34 $31.44 $29.57 14,109
2018-07-18 $31.55 $31.89 $31.46 $31.64 $29.75 30,555
2018-07-17 $32.18 $32.35 $31.79 $31.79 $29.89 25,470
2018-07-16 $32.52 $32.63 $32.44 $32.56 $30.62 14,862
2018-07-13 $32.63 $32.87 $32.63 $32.75 $30.80 4,901
2018-07-12 $32.94 $33.07 $32.69 $32.96 $31.00 8,334
2018-07-11 $33.24 $33.29 $32.99 $32.99 $31.02 18,877
2018-07-10 $33.45 $33.63 $33.25 $33.43 $31.44 19,181
2018-07-09 $33.60 $33.60 $33.25 $33.37 $31.38 13,650
2018-07-06 $33.31 $33.35 $33.22 $33.22 $31.24 7,680
2018-07-05 $34.56 $34.99 $34.47 $34.97 $32.89 4,273
2018-07-03 $36.04 $36.67 $35.99 $36.17 $34.01 17,265
2018-07-02 $36.15 $36.21 $35.95 $36.21 $34.05 27,702
2018-06-29 $36.49 $36.62 $36.41 $36.41 $34.24 5,177
2018-06-28 $36.23 $36.42 $36.20 $36.42 $34.25 3,242
2018-06-27 $37.21 $37.51 $36.85 $37.12 $34.91 4,596
2018-06-26 $37.95 $38.06 $37.80 $38.00 $35.73 2,814
2018-06-25 $38.05 $38.20 $38.03 $38.19 $35.91 5,812
2018-06-22 $38.05 $38.20 $38.05 $38.18 $35.90 4,828
2018-06-21 $37.63 $37.64 $37.54 $37.64 $35.40 2,081
2018-06-20 $37.12 $37.59 $36.92 $37.59 $35.35 3,116
2018-06-19 $36.85 $37.02 $36.72 $36.88 $34.68 6,010
2018-06-18 $36.74 $37.08 $36.73 $36.98 $34.78 5,033
2018-06-15 $36.88 $36.88 $36.70 $36.81 $34.62 1,947
2018-06-14 $37.18 $37.21 $37.07 $37.16 $34.94 4,648
2018-06-13 $37.13 $37.26 $37.01 $37.10 $34.89 10,327
2018-06-12 $37.30 $37.39 $37.21 $37.37 $35.14 9,907
2018-06-11 $37.32 $37.63 $37.29 $37.63 $35.39 19,691
2018-06-08 $37.00 $37.23 $36.97 $37.23 $35.01 4,067
2018-06-07 $36.55 $36.67 $36.44 $36.58 $34.40 7,465
2018-06-06 $36.27 $36.74 $36.27 $36.43 $34.13 5,166
2018-06-05 $35.82 $36.04 $35.61 $35.78 $33.52 7,966
2018-06-04 $35.84 $35.95 $35.53 $35.74 $33.48 7,872
2018-06-01 $35.39 $35.74 $35.36 $35.64 $33.39 5,888
2018-05-31 $36.13 $36.13 $35.50 $35.58 $33.33 18,029
2018-05-30 $35.98 $36.09 $35.88 $36.02 $33.75 4,792
2018-05-29 $36.22 $36.22 $35.63 $35.81 $33.55 8,021
2018-05-25 $36.95 $37.06 $36.79 $37.06 $34.72 1,541
2018-05-24 $36.72 $36.88 $36.48 $36.88 $34.55 12,045
2018-05-23 $37.17 $37.35 $37.04 $37.34 $34.98 11,044
2018-05-22 $37.54 $37.76 $37.40 $37.49 $35.12 9,707
2018-05-21 $37.50 $37.61 $37.50 $37.60 $35.23 1,283
2018-05-18 $37.16 $37.50 $37.07 $37.50 $35.13 4,072
2018-05-17 $37.35 $37.39 $37.18 $37.24 $34.89 3,881
2018-05-16 $36.85 $36.92 $36.85 $36.89 $34.56 2,508
2018-05-15 $36.93 $37.47 $36.87 $37.09 $34.75 5,575
2018-05-14 $37.16 $37.35 $37.16 $37.35 $34.99 2,352
2018-05-11 $37.78 $37.80 $37.45 $37.59 $35.22 14,008
2018-05-10 $37.88 $38.39 $37.87 $38.39 $35.97 5,709
2018-05-09 $37.36 $37.76 $37.15 $37.22 $34.87 6,124
2018-05-08 $37.15 $37.55 $37.12 $37.15 $34.80 8,717
2018-05-07 $37.62 $37.62 $37.01 $37.17 $34.82 4,941
2018-05-04 $36.89 $37.21 $36.89 $37.19 $34.84 9,319
2018-05-03 $37.07 $37.18 $37.01 $37.15 $34.80 4,384
2018-05-02 $37.19 $37.25 $36.82 $36.83 $34.50 10,445
2018-05-01 $37.20 $37.36 $37.08 $37.17 $34.82 9,142
2018-04-30 $37.74 $37.75 $37.24 $37.50 $35.13 3,498
2018-04-27 $37.37 $37.78 $37.37 $37.65 $35.27 8,519
2018-04-26 $37.76 $37.96 $37.59 $37.84 $35.45 5,531
2018-04-25 $36.68 $37.25 $36.68 $37.25 $34.90 3,222
2018-04-24 $36.54 $36.61 $36.15 $36.15 $33.87 31,948
2018-04-23 $37.14 $37.14 $36.42 $36.71 $34.39 3,814
2018-04-20 $37.26 $37.51 $36.85 $37.20 $34.85 6,233
2018-04-19 $38.13 $38.13 $37.51 $37.63 $35.25 5,932
2018-04-18 $38.40 $38.45 $37.86 $38.15 $35.74 9,300
2018-04-17 $38.39 $39.06 $38.22 $39.06 $36.59 12,909
2018-04-16 $37.67 $37.70 $37.46 $37.64 $35.26 39,195
2018-04-13 $37.66 $37.93 $37.46 $37.66 $35.28 3,882
2018-04-12 $37.31 $37.31 $36.94 $36.94 $34.61 3,172
2018-04-11 $36.90 $37.11 $36.82 $36.99 $34.65 21,975
2018-04-10 $36.73 $37.38 $36.73 $37.28 $34.93 63,537
2018-04-09 $36.25 $36.89 $36.22 $36.54 $34.23 64,693
2018-04-06 $35.39 $35.39 $35.09 $35.22 $33.00 4,403
2018-04-05 $35.11 $35.51 $35.10 $35.35 $33.12 6,480
2018-04-04 $35.26 $35.73 $35.20 $35.72 $33.46 6,367
2018-04-03 $35.06 $35.47 $34.77 $35.34 $33.11 11,177
2018-04-02 $34.85 $34.97 $34.44 $34.97 $32.76 8,265
2018-03-29 $35.47 $35.50 $35.21 $35.39 $33.16 6,437
2018-03-28 $35.39 $35.82 $34.84 $35.53 $33.29 11,765
2018-03-27 $34.50 $34.76 $34.01 $34.56 $32.38 16,681
2018-03-26 $34.87 $34.97 $34.27 $34.59 $32.41 35,181
2018-03-23 $35.16 $35.16 $34.65 $34.66 $32.47 5,856
2018-03-22 $34.25 $34.74 $34.25 $34.51 $32.33 54,736
2018-03-21 $34.15 $34.44 $33.87 $34.16 $32.00 18,631
2018-03-20 $34.95 $35.20 $34.84 $35.05 $32.84 18,139
2018-03-19 $35.33 $35.37 $35.05 $35.10 $32.88 4,729
2018-03-16 $35.47 $35.53 $35.00 $35.26 $33.03 11,053
2018-03-15 $35.64 $35.75 $35.43 $35.58 $33.33 30,389
2018-03-14 $35.85 $36.06 $35.68 $35.71 $33.45 5,786
2018-03-13 $36.20 $36.20 $35.67 $36.05 $33.77 21,962
2018-03-12 $36.07 $36.54 $36.07 $36.41 $34.11 8,534
2018-03-09 $36.13 $36.47 $36.09 $36.38 $34.08 5,361
2018-03-08 $36.20 $36.34 $36.03 $36.20 $33.91 8,547
2018-03-07 $36.11 $36.22 $35.78 $36.15 $33.87 9,186
2018-03-06 $36.13 $36.49 $36.00 $36.49 $34.19 7,433
2018-03-05 $35.89 $36.38 $35.87 $36.03 $33.75 11,319
2018-03-02 $36.31 $36.77 $36.04 $36.45 $34.15 8,888
2018-03-01 $35.67 $35.91 $35.36 $35.67 $33.42 5,201
2018-02-28 $36.52 $36.95 $36.21 $36.21 $33.92 2,906
2018-02-27 $37.28 $37.58 $36.89 $37.57 $35.20 19,050
2018-02-26 $37.95 $38.65 $37.88 $38.51 $36.08 2,490
2018-02-23 $36.95 $37.62 $36.95 $37.22 $34.87 8,422
2018-02-22 $36.91 $37.56 $36.82 $37.23 $34.88 5,464
2018-02-21 $37.21 $37.89 $37.17 $37.26 $34.91 6,350
2018-02-20 $36.97 $37.69 $36.84 $37.04 $34.70 6,240
2018-02-16 $37.39 $37.92 $37.12 $37.88 $35.49 2,685
2018-02-15 $37.00 $37.48 $36.65 $37.48 $35.11 5,344
2018-02-14 $36.20 $36.99 $36.20 $36.85 $34.52 9,510
2018-02-13 $36.32 $36.39 $36.09 $36.28 $33.99 13,711
2018-02-12 $36.34 $36.63 $35.98 $36.51 $34.20 17,559
2018-02-09 $36.41 $36.58 $35.38 $36.27 $33.98 18,761
2018-02-08 $36.39 $36.45 $35.99 $36.40 $34.10 8,662
2018-02-07 $36.90 $37.23 $36.83 $36.87 $34.54 11,328
2018-02-06 $36.58 $37.19 $36.45 $37.19 $34.84 29,600
2018-02-05 $37.70 $38.31 $36.95 $37.05 $34.71 6,209
2018-02-02 $38.82 $39.19 $38.30 $38.65 $36.21 5,113
2018-02-01 $39.01 $39.70 $39.01 $39.13 $36.66 3,168
2018-01-31 $39.09 $39.18 $38.69 $38.69 $36.25 5,292
2018-01-30 $39.84 $39.84 $39.31 $39.48 $36.99 14,269
2018-01-29 $39.95 $39.96 $39.76 $39.76 $37.25 10,341
2018-01-26 $40.70 $40.77 $40.45 $40.50 $37.94 3,811
2018-01-25 $40.82 $41.03 $40.42 $40.42 $37.87 4,955
2018-01-24 $39.68 $39.86 $39.48 $39.75 $37.24 7,924
2018-01-23 $38.49 $38.69 $38.38 $38.46 $36.03 5,864
2018-01-22 $38.21 $38.55 $38.21 $38.40 $35.98 15,402
2018-01-19 $38.29 $38.43 $38.09 $38.43 $36.00 15,499
2018-01-18 $38.49 $38.55 $38.19 $38.40 $35.98 7,431
2018-01-17 $39.68 $40.40 $39.54 $39.67 $37.16 6,386
2018-01-16 $39.88 $39.93 $39.80 $39.85 $37.33 18,777
2018-01-12 $38.91 $38.91 $38.62 $38.89 $36.43 5,094
2018-01-11 $37.95 $38.31 $37.91 $38.22 $35.81 7,918
2018-01-10 $38.25 $38.41 $38.04 $38.41 $35.98 11,128
2018-01-09 $38.50 $38.57 $38.31 $38.49 $36.06 8,390
2018-01-08 $38.68 $38.86 $38.64 $38.76 $36.31 6,082
2018-01-05 $39.07 $39.21 $38.97 $39.01 $36.55 5,000
2018-01-04 $38.31 $38.62 $38.28 $38.53 $36.10 10,703
2018-01-03 $38.40 $38.69 $38.24 $38.32 $35.90 14,988
2018-01-02 $37.90 $38.01 $37.73 $37.82 $35.43 11,824
2017-12-29 $37.81 $39.00 $37.81 $38.23 $35.82 28,571
2017-12-28 $38.04 $38.26 $37.91 $38.12 $35.71 19,487
2017-12-27 $37.99 $38.08 $37.91 $37.96 $35.56 9,946
2017-12-26 $37.08 $37.99 $37.08 $37.67 $35.29 4,544
2017-12-22 $38.05 $38.05 $37.60 $37.80 $35.41 8,632
2017-12-21 $37.40 $37.49 $37.09 $37.38 $35.02 16,529
2017-12-20 $37.58 $37.67 $37.36 $37.48 $35.11 7,185
2017-12-19 $37.72 $38.03 $37.42 $37.66 $35.28 13,128
2017-12-18 $38.15 $38.39 $38.14 $38.27 $35.85 12,050
2017-12-15 $37.82 $38.00 $37.75 $37.86 $35.47 20,068
2017-12-14 $38.59 $38.59 $38.31 $38.31 $35.89 6,190
2017-12-13 $38.70 $39.06 $38.67 $38.92 $36.09 13,865
2017-12-12 $38.29 $38.48 $38.29 $38.44 $35.65 73,953
2017-12-11 $38.24 $38.49 $38.24 $38.34 $35.56 8,314
2017-12-08 $38.65 $38.79 $38.40 $38.61 $35.81 34,902
2017-12-07 $38.36 $38.46 $38.17 $38.45 $35.66 329,734
2017-12-06 $39.19 $39.26 $38.85 $38.91 $36.08 133,611
2017-12-05 $39.22 $39.36 $39.08 $39.08 $36.24 23,327
2017-12-04 $39.70 $39.92 $39.28 $39.44 $36.58 21,514
2017-12-01 $39.04 $39.17 $38.71 $38.78 $35.96 356,761
2017-11-30 $39.83 $40.13 $39.54 $39.57 $36.70 679,143
2017-11-29 $40.86 $40.98 $40.28 $40.48 $37.54 21,841
2017-11-28 $40.63 $41.44 $40.33 $41.01 $38.03 7,680
2017-11-27 $40.63 $40.88 $40.23 $40.77 $37.81 6,962
2017-11-24 $41.38 $41.38 $40.64 $40.65 $37.70 5,290
2017-11-22 $40.86 $41.00 $40.65 $40.92 $37.95 11,383
2017-11-21 $40.95 $41.23 $40.95 $41.09 $38.11 14,343
2017-11-20 $41.07 $41.33 $40.93 $41.29 $38.29 14,406
2017-11-17 $41.00 $41.00 $40.74 $40.74 $37.78 10,813
2017-11-16 $40.78 $41.01 $40.65 $40.98 $38.00 26,044
2017-11-15 $40.14 $40.52 $40.03 $40.26 $37.34 18,183
2017-11-14 $40.30 $40.52 $40.24 $40.36 $37.43 16,009
2017-11-13 $40.28 $40.49 $40.28 $40.39 $37.46 9,305
2017-11-10 $40.38 $40.64 $40.34 $40.53 $37.59 600,687
2017-11-09 $40.95 $41.20 $40.65 $40.84 $37.87 31,565
2017-11-08 $40.57 $40.83 $40.54 $40.79 $37.83 244,288
2017-11-07 $42.29 $42.66 $41.81 $42.39 $39.31 324,767
2017-11-06 $44.16 $44.65 $44.16 $44.31 $41.09 4,309
2017-11-03 $44.20 $44.30 $43.59 $44.00 $40.80 5,800
2017-11-02 $43.71 $43.87 $43.51 $43.87 $40.68 9,398
2017-11-01 $43.88 $44.00 $43.58 $43.87 $40.68 12,861
2017-10-31 $44.84 $45.17 $44.72 $44.82 $41.57 5,213
2017-10-30 $44.58 $44.99 $44.56 $44.79 $41.54 5,430
2017-10-27 $44.45 $44.70 $44.43 $44.69 $41.44 5,582
2017-10-26 $45.00 $45.00 $44.27 $44.60 $41.36 5,571
2017-10-25 $44.67 $44.76 $44.03 $44.66 $41.42 7,287
2017-10-24 $44.66 $44.80 $44.66 $44.73 $41.48 5,561
2017-10-23 $44.40 $45.00 $44.40 $45.00 $41.73 12,242
2017-10-20 $44.40 $44.48 $44.37 $44.48 $41.25 4,992
2017-10-19 $44.58 $44.90 $44.58 $44.81 $41.56 5,077
2017-10-18 $44.87 $45.10 $44.39 $44.43 $41.20 6,760
2017-10-17 $44.60 $44.79 $44.34 $44.74 $41.49 13,994
2017-10-16 $44.93 $45.22 $44.55 $45.10 $41.83 15,515
2017-10-13 $44.83 $45.21 $44.54 $44.54 $41.31 7,958
2017-10-12 $43.65 $44.86 $43.65 $44.70 $41.45 14,182
2017-10-11 $44.01 $44.30 $43.31 $44.28 $41.06 9,472
2017-10-10 $44.00 $44.11 $43.44 $44.06 $40.86 9,355
2017-10-09 $43.97 $44.12 $43.47 $44.08 $40.88 9,955
2017-10-06 $43.14 $43.44 $42.94 $43.43 $40.28 20,051
2017-10-05 $43.65 $44.00 $43.13 $43.64 $40.47 27,615
2017-10-04 $43.86 $44.44 $43.80 $44.36 $41.14 6,877
2017-10-03 $43.58 $44.01 $43.27 $43.56 $40.40 7,156
2017-10-02 $42.96 $43.31 $42.90 $43.29 $40.15 6,734
2017-09-29 $43.11 $43.19 $42.70 $43.08 $39.95 7,007
2017-09-28 $43.14 $43.50 $42.88 $43.48 $40.32 9,970
2017-09-27 $42.81 $43.10 $42.76 $42.82 $39.71 6,561
2017-09-26 $43.07 $43.15 $42.81 $42.98 $39.86 24,500
2017-09-25 $43.57 $43.88 $43.17 $43.61 $40.44 10,674
2017-09-22 $43.79 $44.37 $43.54 $44.35 $41.13 6,356
2017-09-21 $43.27 $43.95 $43.27 $43.91 $40.72 6,671
2017-09-20 $43.69 $44.27 $43.66 $44.06 $40.86 7,394
2017-09-19 $43.35 $43.60 $43.32 $43.36 $40.21 6,523
2017-09-18 $43.21 $43.79 $43.12 $43.74 $40.56 6,777
2017-09-15 $43.14 $43.17 $42.95 $42.96 $39.84 6,731
2017-09-14 $42.88 $43.35 $42.50 $43.33 $40.18 4,554
2017-09-13 $42.10 $42.46 $42.10 $42.45 $39.37 3,059
2017-09-12 $41.86 $42.34 $41.20 $41.67 $38.64 5,411
2017-09-11 $41.50 $41.55 $41.06 $41.34 $38.34 7,321
2017-09-08 $43.45 $43.77 $43.13 $43.29 $40.15 8,321
2017-09-07 $43.20 $43.81 $42.87 $43.33 $40.18 5,410
2017-09-06 $43.70 $43.70 $42.78 $42.98 $39.86 7,317
2017-09-05 $42.81 $43.19 $42.69 $42.82 $39.71 28,674
2017-09-01 $42.96 $43.26 $42.96 $43.21 $40.07 131,160
2017-08-31 $43.07 $43.07 $42.48 $42.96 $39.84 4,805
2017-08-30 $42.55 $42.79 $42.45 $42.45 $39.37 4,682
2017-08-29 $41.79 $41.89 $41.41 $41.83 $38.79 6,806
2017-08-28 $41.89 $41.89 $41.25 $41.26 $38.26 6,040
2017-08-25 $40.98 $41.87 $40.98 $41.32 $38.32 6,577
2017-08-24 $41.59 $41.68 $40.50 $40.82 $37.86 4,643
2017-08-23 $40.71 $41.08 $40.66 $41.08 $38.10 5,717
2017-08-22 $40.63 $40.94 $40.61 $40.75 $37.79 6,911
2017-08-21 $40.52 $40.79 $40.43 $40.74 $37.78 8,332
2017-08-18 $40.45 $41.00 $40.26 $40.64 $37.69 6,984
2017-08-17 $40.99 $41.34 $40.79 $40.79 $37.83 8,944
2017-08-16 $40.92 $40.93 $40.60 $40.93 $37.96 7,718
2017-08-15 $40.81 $40.81 $40.33 $40.56 $37.61 117,768
2017-08-14 $40.90 $41.27 $40.89 $41.27 $38.27 4,531
2017-08-11 $41.42 $41.54 $40.86 $40.91 $37.94 44,516
2017-08-10 $42.04 $42.04 $40.98 $41.80 $38.76 4,954
2017-08-09 $41.57 $41.64 $41.52 $41.60 $38.58 6,733
2017-08-08 $41.75 $41.75 $40.73 $41.58 $38.56 4,388
2017-08-07 $41.09 $41.22 $40.41 $41.04 $38.06 6,790
2017-08-04 $41.24 $41.24 $40.24 $40.24 $37.32 5,747
2017-08-03 $40.49 $41.11 $39.99 $40.83 $37.87 5,880
2017-08-02 $40.29 $40.47 $40.26 $40.37 $37.44 6,989
2017-08-01 $40.00 $40.16 $39.41 $39.66 $36.78 13,138
2017-07-31 $39.73 $39.80 $39.37 $39.59 $36.72 5,950
2017-07-28 $39.16 $39.57 $39.00 $39.00 $36.17 9,284
2017-07-27 $39.60 $39.70 $39.13 $39.16 $36.32 6,817
2017-07-26 $39.22 $39.22 $38.84 $39.11 $36.27 4,696
2017-07-25 $38.63 $38.71 $38.27 $38.50 $35.70 9,211
2017-07-24 $38.18 $38.19 $38.03 $38.10 $35.33 6,628
2017-07-21 $38.61 $38.88 $38.61 $38.75 $35.94 11,451
2017-07-20 $38.77 $39.23 $38.71 $39.17 $36.33 6,862
2017-07-19 $38.90 $39.10 $38.76 $38.77 $35.95 9,916
2017-07-18 $38.33 $38.69 $37.86 $37.87 $35.12 3,384
2017-07-17 $37.93 $37.95 $37.76 $37.82 $35.07 10,073
2017-07-14 $38.01 $38.08 $37.13 $37.96 $35.20 4,528
2017-07-13 $38.22 $38.32 $37.50 $38.32 $35.54 4,111
2017-07-12 $37.42 $37.75 $36.86 $37.75 $34.88 4,510
2017-07-11 $37.59 $37.59 $36.86 $37.22 $34.39 21,582
2017-07-10 $38.69 $38.92 $38.63 $38.77 $35.82 5,329
2017-07-07 $38.38 $38.96 $38.38 $38.96 $36.00 5,602
2017-07-06 $39.27 $39.38 $38.58 $39.01 $36.05 4,491
2017-07-05 $38.22 $38.44 $38.19 $38.43 $35.51 3,549
2017-07-03 $37.95 $38.47 $37.95 $38.11 $35.21 4,288
2017-06-30 $38.69 $38.90 $38.32 $38.90 $35.94 5,163
2017-06-29 $38.69 $38.77 $38.15 $38.42 $35.50 15,662
2017-06-28 $38.70 $39.12 $38.13 $39.12 $36.15 25,635
2017-06-27 $37.95 $38.47 $37.52 $38.10 $35.20 10,200
2017-06-26 $38.29 $38.32 $38.00 $38.13 $35.23 5,000
2017-06-23 $37.39 $37.99 $37.39 $37.63 $34.77 11,100
2017-06-22 $38.18 $38.23 $37.54 $38.18 $35.28 9,000
2017-06-21 $38.06 $38.06 $37.43 $37.99 $35.10 4,445
2017-06-20 $38.45 $38.53 $37.99 $38.33 $35.42 13,000
2017-06-19 $38.73 $38.73 $38.11 $38.20 $35.30 10,149
2017-06-16 $37.90 $38.54 $37.90 $38.20 $35.30 5,215
2017-06-15 $38.24 $38.49 $38.15 $38.37 $35.45 20,227
2017-06-14 $39.22 $39.37 $38.44 $39.28 $36.30 6,669
2017-06-13 $38.25 $38.51 $37.69 $38.35 $35.44 6,315
2017-06-12 $37.83 $37.83 $37.22 $37.79 $34.92 7,416
2017-06-09 $37.80 $38.17 $37.80 $38.03 $35.14 6,740
2017-06-08 $38.40 $39.20 $38.40 $39.15 $36.17 7,147
2017-06-07 $39.18 $39.18 $38.86 $39.13 $36.02 10,224
2017-06-06 $39.17 $39.79 $39.17 $39.79 $36.63 10,012
2017-06-05 $39.32 $39.42 $39.02 $39.12 $36.01 10,979
2017-06-02 $38.81 $39.27 $38.81 $39.25 $36.13 7,252
2017-06-01 $39.20 $39.46 $39.15 $39.35 $36.23 10,446
2017-05-31 $39.15 $39.26 $38.55 $39.24 $36.12 6,053
2017-05-30 $38.90 $39.15 $38.51 $38.93 $35.84 9,071
2017-05-26 $38.35 $38.53 $38.24 $38.33 $35.29 6,632
2017-05-25 $38.82 $39.06 $38.80 $38.93 $35.84 10,585
2017-05-24 $39.08 $39.08 $38.68 $39.03 $35.93 6,345
2017-05-23 $38.68 $39.20 $38.68 $38.80 $35.72 9,560
2017-05-22 $38.39 $38.48 $38.25 $38.34 $35.30 10,054
2017-05-19 $38.12 $38.18 $37.99 $38.12 $35.09 10,711
2017-05-18 $37.70 $37.78 $37.31 $37.51 $34.53 21,538
2017-05-17 $37.58 $37.92 $37.42 $37.80 $34.80 5,290
2017-05-16 $37.43 $37.69 $36.98 $37.67 $34.68 5,119
2017-05-15 $37.54 $37.58 $37.38 $37.39 $34.42 7,041
2017-05-12 $37.39 $37.59 $37.39 $37.59 $34.61 3,831
2017-05-11 $37.32 $37.69 $37.30 $37.69 $34.70 14,503
2017-05-10 $37.54 $37.87 $36.87 $37.85 $34.84 6,457
2017-05-09 $36.67 $36.87 $36.56 $36.87 $33.94 6,684
2017-05-08 $36.72 $36.87 $36.53 $36.85 $33.92 7,970
2017-05-05 $36.62 $36.63 $36.43 $36.58 $33.68 7,253
2017-05-04 $36.63 $36.68 $36.51 $36.68 $33.77 27,736
2017-05-03 $37.04 $37.14 $36.83 $37.08 $34.14 11,499
2017-05-02 $36.80 $36.90 $36.64 $36.90 $33.97 4,745
2017-05-01 $36.97 $36.99 $36.85 $36.85 $33.92 8,200
2017-04-28 $36.47 $37.00 $36.47 $36.78 $33.86 6,001
2017-04-27 $36.93 $37.17 $36.87 $37.16 $34.21 6,949
2017-04-26 $36.64 $36.88 $36.31 $36.83 $33.91 7,621
2017-04-25 $36.71 $36.74 $36.48 $36.69 $33.78 161,727
2017-04-24 $36.60 $37.43 $36.60 $37.43 $34.46 754,479
2017-04-21 $35.55 $36.59 $35.55 $36.38 $33.49 641,237
2017-04-20 $35.53 $35.86 $35.52 $35.80 $32.96 120,709
2017-04-19 $35.29 $35.50 $35.29 $35.35 $32.54 5,149
2017-04-18 $34.53 $35.27 $34.47 $35.00 $32.22 12,284
2017-04-17 $34.50 $35.25 $33.81 $34.71 $31.95 22,916
2017-04-13 $34.39 $34.39 $33.72 $33.99 $31.29 4,312
2017-04-12 $32.67 $33.01 $32.67 $32.99 $30.37 7,396
2017-04-11 $32.49 $32.95 $32.36 $32.41 $29.84 10,284
2017-04-10 $31.91 $32.39 $31.91 $32.15 $29.60 8,092
2017-04-07 $31.57 $31.57 $30.74 $30.77 $28.33 6,637
2017-04-06 $31.50 $31.56 $31.32 $31.39 $28.90 5,682
2017-04-05 $32.13 $32.13 $31.83 $31.84 $29.31 26,773
2017-04-04 $32.28 $32.28 $31.52 $31.76 $29.24 8,454
2017-04-03 $32.65 $32.83 $32.39 $32.50 $29.92 7,000
2017-03-31 $32.86 $32.95 $32.67 $32.87 $30.26 9,900
2017-03-30 $32.64 $33.03 $32.37 $32.52 $29.94 4,600
2017-03-29 $32.99 $33.17 $32.91 $32.99 $30.37 8,900
2017-03-28 $32.96 $32.96 $32.77 $32.77 $30.17 11,000
2017-03-27 $33.69 $33.80 $33.24 $33.24 $30.60 5,700
2017-03-24 $32.92 $33.03 $32.85 $33.03 $30.41 3,900
2017-03-23 $33.27 $33.62 $33.04 $33.51 $30.85 5,900
2017-03-22 $32.74 $32.79 $32.56 $32.77 $30.17 14,000
2017-03-21 $33.13 $33.36 $33.08 $33.31 $30.67 12,800
2017-03-20 $32.99 $33.06 $32.73 $32.87 $30.26 8,100
2017-03-17 $32.35 $32.59 $32.30 $32.54 $29.96 5,500
2017-03-16 $32.62 $32.81 $32.44 $32.55 $29.97 9,400
2017-03-15 $32.34 $32.75 $32.09 $32.29 $29.73 39,300
2017-03-14 $32.05 $32.49 $32.05 $32.31 $29.74 9,800
2017-03-13 $32.35 $32.71 $32.19 $32.50 $29.92 8,600
2017-03-10 $32.16 $32.31 $32.02 $32.17 $29.62 9,000
2017-03-09 $32.28 $32.28 $31.87 $32.21 $29.65 7,600
2017-03-08 $31.84 $32.15 $31.71 $31.74 $29.22 8,500
2017-03-07 $31.73 $32.18 $31.66 $31.79 $29.27 13,400
2017-03-06 $31.89 $32.17 $31.76 $31.93 $29.39 11,900
2017-03-03 $31.94 $32.23 $31.75 $32.05 $29.51 7,500
2017-03-02 $32.05 $32.20 $31.72 $31.92 $29.39 8,400
2017-03-01 $32.34 $32.53 $32.31 $32.43 $29.86 6,500
2017-02-28 $32.63 $32.96 $32.55 $32.78 $30.18 9,800
2017-02-27 $32.50 $32.50 $32.40 $32.46 $29.88 9,600
2017-02-24 $33.05 $33.09 $32.56 $32.78 $30.18 3,800
2017-02-23 $32.53 $32.99 $32.53 $32.77 $30.17 9,500
2017-02-22 $32.50 $32.92 $32.50 $32.59 $30.00 8,400
2017-02-21 $32.30 $32.63 $32.23 $32.37 $29.80 8,400
2017-02-17 $32.37 $32.77 $32.37 $32.59 $30.00 7,300
2017-02-16 $32.15 $32.39 $32.11 $32.36 $29.79 7,900
2017-02-15 $31.65 $31.78 $31.50 $31.53 $29.03 5,300
2017-02-14 $31.86 $31.99 $31.56 $31.89 $29.36 11,700
2017-02-13 $32.03 $32.36 $31.85 $31.93 $29.39 11,100
2017-02-10 $31.17 $31.61 $31.17 $31.61 $29.10 6,000
2017-02-09 $31.50 $31.61 $31.30 $31.49 $28.99 6,300
2017-02-08 $31.49 $31.67 $31.45 $31.48 $28.98 15,100
2017-02-07 $30.55 $30.87 $30.51 $30.83 $28.38 24,100
2017-02-06 $30.34 $30.34 $30.08 $30.27 $27.87 5,200
2017-02-03 $30.38 $30.62 $30.28 $30.33 $27.92 14,000
2017-02-02 $30.24 $30.26 $30.01 $30.07 $27.68 12,100
2017-02-01 $30.27 $30.54 $30.11 $30.21 $27.81 18,393
2017-01-31 $30.41 $30.58 $30.35 $30.47 $28.05 36,370
2017-01-30 $30.88 $30.92 $30.72 $30.77 $28.33 16,279
2017-01-27 $30.64 $30.97 $30.64 $30.86 $28.41 9,842
2017-01-26 $30.38 $30.62 $30.38 $30.57 $28.14 25,045
2017-01-25 $31.32 $31.50 $30.92 $31.36 $28.87 27,074
2017-01-24 $31.17 $31.65 $31.17 $31.64 $29.13 29,234
2017-01-23 $31.86 $32.07 $31.79 $32.06 $29.51 21,898
2017-01-20 $31.46 $31.69 $31.41 $31.57 $29.06 14,425
2017-01-19 $32.16 $32.31 $32.10 $32.21 $29.65 19,723
2017-01-18 $32.21 $32.33 $32.05 $32.05 $29.51 22,482
2017-01-17 $32.45 $32.46 $32.19 $32.40 $29.55 46,761
2017-01-13 $31.72 $31.95 $31.54 $31.81 $29.01 18,691
2017-01-12 $31.86 $32.05 $31.75 $31.97 $29.16 15,656
2017-01-11 $33.10 $33.55 $32.85 $33.50 $30.55 14,003
2017-01-10 $32.96 $32.96 $32.72 $32.92 $30.03 9,094
2017-01-09 $32.86 $33.02 $32.86 $32.97 $30.07 20,522
2017-01-06 $33.19 $33.23 $32.88 $33.23 $30.31 13,283
2017-01-05 $33.44 $33.91 $33.42 $33.79 $30.82 10,101
2017-01-04 $32.52 $32.74 $32.37 $32.70 $29.82 28,635
2017-01-03 $33.57 $33.71 $33.43 $33.59 $30.64 23,892
2016-12-30 $33.66 $34.56 $33.66 $33.82 $30.85 13,515
2016-12-29 $33.71 $33.88 $33.67 $33.78 $30.81 28,337
2016-12-28 $33.49 $33.78 $33.38 $33.72 $30.75 25,787
2016-12-27 $33.72 $33.72 $33.02 $33.60 $30.65 20,014
2016-12-23 $32.98 $33.70 $32.98 $33.49 $30.54 15,375
2016-12-22 $33.58 $33.81 $33.43 $33.43 $30.49 29,459
2016-12-21 $33.69 $33.76 $33.42 $33.56 $30.61 17,211
2016-12-20 $33.45 $33.65 $33.40 $33.47 $30.53 28,495
2016-12-19 $33.68 $33.95 $33.50 $33.88 $30.90 29,171
2016-12-16 $33.80 $33.86 $33.54 $33.70 $30.74 22,490
2016-12-15 $33.90 $33.96 $33.37 $33.50 $30.55 38,991
2016-12-14 $35.00 $35.00 $34.00 $34.13 $31.12 31,969
2016-12-13 $34.40 $35.03 $34.40 $34.87 $31.54 27,779
2016-12-12 $34.15 $34.15 $33.88 $33.98 $30.73 22,726
2016-12-09 $34.44 $34.44 $34.09 $34.23 $30.95 23,593
2016-12-08 $33.96 $34.01 $33.73 $33.89 $30.65 42,225
2016-12-07 $33.41 $33.86 $33.11 $33.65 $30.43 28,326
2016-12-06 $33.01 $33.24 $32.94 $33.03 $29.87 33,164
2016-12-05 $33.06 $33.35 $33.06 $33.26 $30.08 15,072
2016-12-02 $32.91 $33.16 $32.73 $33.16 $29.99 11,744
2016-12-01 $32.29 $32.43 $32.13 $32.31 $29.22 29,969
2016-11-30 $32.28 $32.48 $32.10 $32.30 $29.21 27,070
2016-11-29 $32.53 $32.63 $32.22 $32.35 $29.25 27,968
2016-11-28 $32.68 $32.70 $32.16 $32.47 $29.37 35,779
2016-11-25 $32.81 $33.08 $32.81 $33.03 $29.87 7,031
2016-11-23 $32.60 $33.01 $32.51 $32.94 $29.79 31,467
2016-11-22 $33.11 $33.34 $32.99 $33.24 $30.06 68,286
2016-11-21 $32.39 $32.75 $32.39 $32.71 $29.58 20,008
2016-11-18 $31.66 $32.04 $31.66 $31.97 $28.91 40,070
2016-11-17 $32.04 $32.29 $32.02 $32.26 $29.17 31,416
2016-11-16 $31.47 $31.96 $31.47 $31.87 $28.82 26,562
2016-11-15 $31.98 $32.39 $31.98 $32.34 $29.24 30,008
2016-11-14 $32.45 $32.45 $31.85 $31.94 $28.89 17,864
2016-11-11 $33.15 $33.26 $32.92 $33.26 $30.08 73,558
2016-11-10 $31.87 $32.64 $31.75 $32.44 $29.33 29,660
2016-11-09 $32.03 $32.74 $32.02 $32.60 $29.48 23,809
2016-11-08 $32.95 $33.29 $32.95 $33.14 $29.97 38,798
2016-11-07 $31.03 $31.39 $31.02 $31.32 $28.33 16,615
2016-11-04 $31.42 $31.45 $31.20 $31.20 $28.22 49,154
2016-11-03 $31.85 $32.08 $31.69 $31.90 $28.85 96,891
2016-11-02 $31.63 $31.63 $31.32 $31.60 $28.58 9,935
2016-11-01 $30.56 $30.88 $30.28 $30.60 $27.67 28,346
2016-10-31 $30.36 $30.60 $30.23 $30.59 $27.67 36,585
2016-10-28 $30.62 $30.96 $30.61 $30.88 $27.93 11,721
2016-10-27 $30.36 $30.61 $30.23 $30.47 $27.56 13,083
2016-10-26 $30.57 $30.57 $30.24 $30.38 $27.47 13,784
2016-10-25 $30.25 $30.33 $29.84 $30.06 $27.19 28,678
2016-10-24 $30.75 $30.78 $30.46 $30.56 $27.63 23,767
2016-10-21 $30.93 $31.28 $30.93 $31.24 $28.25 6,834
2016-10-20 $31.07 $31.54 $31.06 $31.29 $28.30 18,808
2016-10-19 $30.77 $31.09 $30.69 $30.72 $27.78 9,468
2016-10-18 $30.92 $31.10 $30.68 $30.68 $27.75 24,022
2016-10-17 $30.14 $30.31 $30.09 $30.18 $27.30 32,658
2016-10-14 $30.65 $30.68 $30.14 $30.39 $27.48 6,696
2016-10-13 $30.10 $30.23 $29.93 $30.18 $27.30 27,598
2016-10-12 $30.97 $30.97 $30.33 $30.45 $27.53 13,344
2016-10-11 $31.04 $31.09 $30.56 $30.65 $27.72 13,849
2016-10-10 $31.44 $31.45 $31.02 $31.08 $28.11 19,747
2016-10-07 $31.62 $31.68 $31.27 $31.57 $28.55 16,438
2016-10-06 $32.89 $33.00 $32.67 $32.67 $29.55 3,165
2016-10-05 $33.54 $33.58 $33.40 $33.44 $30.24 5,406
2016-10-04 $34.33 $34.35 $33.61 $33.67 $30.45 11,428
2016-10-03 $33.84 $33.84 $33.67 $33.82 $30.59 14,367
2016-09-30 $33.99 $34.42 $33.76 $34.23 $30.95 7,025
2016-09-29 $34.23 $34.30 $33.85 $33.85 $30.61 9,261
2016-09-28 $34.19 $34.50 $33.99 $34.25 $30.98 8,969
2016-09-27 $34.20 $34.45 $34.06 $34.28 $31.00 17,469
2016-09-26 $34.71 $34.74 $34.48 $34.58 $31.27 15,045
2016-09-23 $35.20 $35.23 $34.88 $35.11 $31.75 6,933
2016-09-22 $35.96 $36.04 $35.90 $35.92 $32.49 13,290
2016-09-21 $35.58 $35.60 $35.10 $35.26 $31.89 8,435
2016-09-20 $35.97 $35.97 $35.70 $35.90 $32.47 12,717
2016-09-19 $36.14 $36.14 $35.76 $35.93 $32.50 16,271
2016-09-16 $36.15 $36.16 $35.79 $35.94 $32.50 8,704
2016-09-15 $36.39 $36.82 $36.38 $36.70 $33.19 20,974
2016-09-14 $36.90 $37.17 $36.90 $37.02 $33.48 6,813
2016-09-13 $36.95 $37.23 $36.73 $36.83 $33.31 11,207
2016-09-12 $38.13 $38.54 $37.79 $38.54 $34.86 19,118
2016-09-09 $42.24 $42.44 $42.11 $42.25 $38.21 26,134
2016-09-08 $42.61 $42.83 $42.61 $42.72 $38.63 8,164
2016-09-07 $42.84 $42.98 $42.66 $42.75 $38.66 19,801
2016-09-06 $42.86 $43.21 $42.76 $43.03 $38.91 7,176
2016-09-02 $42.28 $42.63 $42.25 $42.50 $38.43 91,515
2016-09-01 $41.40 $41.85 $41.39 $41.77 $37.78 22,124
2016-08-31 $40.27 $40.48 $40.22 $40.44 $36.57 66,915
2016-08-30 $40.49 $40.57 $40.23 $40.48 $36.61 8,479
2016-08-29 $39.25 $39.31 $38.82 $39.21 $35.46 7,634
2016-08-26 $39.43 $39.55 $39.04 $39.04 $35.31 17,156
2016-08-25 $39.25 $39.56 $39.20 $39.27 $35.52 12,875
2016-08-24 $40.00 $40.00 $39.67 $39.90 $36.09 7,349
2016-08-23 $40.12 $40.26 $39.86 $40.00 $36.18 11,998
2016-08-22 $39.27 $39.79 $39.27 $39.72 $35.92 14,392
2016-08-19 $39.35 $39.65 $38.84 $39.56 $35.78 17,501
2016-08-18 $39.86 $40.08 $39.80 $39.80 $36.00 8,360
2016-08-17 $39.30 $39.50 $39.18 $39.50 $35.72 22,077
2016-08-16 $39.41 $39.53 $39.38 $39.45 $35.67 7,881
2016-08-15 $39.17 $39.28 $39.17 $39.22 $35.47 13,988
2016-08-12 $39.02 $39.27 $38.97 $39.23 $35.48 8,054
2016-08-11 $38.68 $38.80 $38.54 $38.80 $35.09 7,107
2016-08-10 $38.82 $38.92 $38.48 $38.69 $34.99 9,143
2016-08-09 $38.67 $38.91 $38.67 $38.88 $35.16 7,499
2016-08-08 $38.42 $38.45 $38.24 $38.27 $34.61 8,777
2016-08-05 $38.57 $38.66 $38.44 $38.60 $34.91 22,990
2016-08-04 $38.43 $38.82 $38.43 $38.82 $35.11 6,483
2016-08-03 $38.16 $38.39 $38.03 $38.29 $34.63 15,816
2016-08-02 $36.86 $36.86 $36.53 $36.76 $33.25 9,231
2016-08-01 $36.71 $36.76 $36.24 $36.24 $32.78 12,736
2016-07-29 $35.89 $36.45 $35.89 $36.45 $32.97 10,421
2016-07-28 $35.91 $35.97 $35.62 $35.62 $32.22 7,740
2016-07-27 $36.37 $36.41 $36.06 $36.40 $32.92 9,518
2016-07-26 $36.18 $36.34 $36.00 $36.25 $32.78 30,046
2016-07-25 $36.07 $36.15 $35.92 $36.15 $32.69 12,601
2016-07-22 $36.35 $36.41 $36.09 $36.34 $32.86 7,649
2016-07-21 $37.28 $37.28 $36.79 $37.06 $33.52 16,626
2016-07-20 $37.58 $37.62 $37.21 $37.48 $33.90 7,740
2016-07-19 $37.18 $37.40 $37.15 $37.15 $33.60 21,073
2016-07-18 $37.52 $37.81 $37.50 $37.76 $34.15 12,941
2016-07-15 $37.31 $37.34 $37.10 $37.10 $33.55 8,030
2016-07-14 $37.38 $37.54 $37.16 $37.54 $33.95 11,531
2016-07-13 $37.74 $37.79 $37.11 $37.34 $33.77 12,252
2016-07-12 $37.83 $37.96 $37.50 $37.96 $34.33 16,439
2016-07-11 $37.06 $37.58 $37.06 $37.36 $33.79 10,453
2016-07-08 $36.13 $37.06 $36.13 $36.91 $33.38 6,681
2016-07-07 $37.11 $37.11 $36.02 $36.02 $32.58 24,502
2016-07-06 $33.57 $33.79 $33.22 $33.65 $30.43 28,981
2016-07-05 $34.25 $34.56 $34.24 $34.32 $30.94 13,791
2016-07-01 $36.98 $36.98 $36.62 $36.95 $33.31 12,724
2016-06-30 $36.19 $37.00 $36.19 $37.00 $33.35 9,118
2016-06-29 $35.41 $36.55 $35.21 $35.97 $32.43 14,386
2016-06-28 $34.64 $34.82 $34.46 $34.78 $31.35 24,861
2016-06-27 $32.00 $32.04 $31.11 $31.65 $28.53 32,883
2016-06-24 $38.37 $38.51 $37.46 $37.66 $33.94 10,595
2016-06-23 $42.78 $42.78 $41.60 $41.98 $37.85 4,918
2016-06-22 $41.87 $41.95 $41.36 $41.36 $37.28 5,133
2016-06-21 $43.17 $43.22 $42.36 $42.36 $38.19 7,711
2016-06-20 $42.75 $43.18 $42.26 $42.54 $38.35 18,522
2016-06-17 $39.99 $40.63 $39.62 $40.63 $36.63 8,566
2016-06-16 $39.74 $39.99 $38.94 $39.98 $36.04 9,165
2016-06-15 $40.64 $40.85 $39.69 $40.80 $36.78 15,398
2016-06-14 $40.32 $40.67 $39.89 $40.00 $36.06 13,708
2016-06-13 $41.00 $41.08 $40.59 $40.85 $36.82 7,685
2016-06-10 $41.53 $41.53 $40.91 $41.07 $37.02 11,403
2016-06-09 $43.07 $43.17 $42.47 $43.09 $38.84 5,440
2016-06-08 $43.03 $43.58 $42.77 $43.29 $39.02 8,185
2016-06-07 $43.55 $43.55 $42.64 $42.73 $38.52 8,213
2016-06-06 $42.86 $43.28 $42.58 $43.28 $39.02 4,048
2016-06-03 $43.18 $43.57 $42.91 $43.24 $38.97 5,992
2016-06-02 $42.26 $42.67 $41.92 $42.25 $38.09 13,251
2016-06-01 $42.33 $42.68 $42.05 $42.66 $38.46 5,300
2016-05-31 $43.74 $43.78 $42.58 $43.01 $38.67 6,964
2016-05-27 $43.25 $43.78 $43.19 $43.77 $39.35 7,991
2016-05-26 $43.27 $43.79 $43.03 $43.31 $38.94 7,755
2016-05-25 $43.50 $44.13 $43.27 $44.11 $39.66 6,460
2016-05-24 $43.10 $43.64 $42.82 $43.35 $38.97 16,091
2016-05-23 $41.99 $42.49 $41.82 $42.20 $37.94 73,213
2016-05-20 $42.44 $42.83 $42.10 $42.34 $38.06 8,379
2016-05-19 $42.09 $42.67 $41.92 $41.97 $37.73 4,879
2016-05-18 $43.28 $43.93 $42.75 $42.76 $38.44 9,832
2016-05-17 $43.52 $43.58 $42.83 $43.07 $38.72 7,289
2016-05-16 $43.75 $44.42 $43.73 $43.73 $39.31 9,204
2016-05-13 $43.50 $44.21 $43.11 $43.11 $38.76 4,669
2016-05-12 $44.12 $44.33 $43.50 $43.50 $39.11 5,694
2016-05-11 $44.97 $45.69 $44.62 $45.13 $40.57 6,173
2016-05-10 $45.50 $45.50 $44.66 $44.85 $40.32 40,372
2016-05-09 $45.33 $45.82 $45.26 $45.66 $41.05 6,983
2016-05-06 $44.82 $45.27 $44.53 $44.90 $40.37 5,157
2016-05-05 $45.35 $45.43 $44.72 $45.20 $40.64 55,963
2016-05-04 $45.28 $45.45 $44.92 $44.97 $40.43 7,821
2016-05-03 $45.59 $45.76 $45.18 $45.69 $41.08 8,801
2016-05-02 $45.67 $45.82 $45.25 $45.82 $41.19 3,657
2016-04-29 $45.30 $45.54 $45.14 $45.38 $40.80 4,807
2016-04-28 $45.17 $45.44 $44.94 $44.96 $40.42 6,043
2016-04-27 $46.66 $46.66 $46.25 $46.29 $41.62 6,240
2016-04-26 $46.40 $46.51 $45.98 $45.98 $41.34 5,032
2016-04-25 $45.67 $46.02 $45.57 $46.02 $41.37 17,942
2016-04-22 $46.36 $46.36 $45.67 $45.95 $41.31 4,214
2016-04-21 $46.68 $47.00 $46.53 $46.77 $42.04 17,053
2016-04-20 $48.84 $48.89 $48.29 $48.63 $43.72 9,348
2016-04-19 $49.44 $49.91 $49.25 $49.65 $44.64 7,985
2016-04-18 $47.87 $48.59 $47.87 $48.58 $43.67 8,607
2016-04-15 $48.16 $48.19 $47.97 $47.97 $43.13 6,751
2016-04-14 $48.11 $48.35 $47.75 $47.93 $43.09 8,312
2016-04-13 $48.43 $48.64 $48.25 $48.25 $43.38 6,735
2016-04-12 $48.05 $48.20 $47.69 $48.20 $43.33 6,516
2016-04-11 $48.32 $48.50 $48.06 $48.30 $43.42 4,759
2016-04-08 $48.18 $48.30 $48.18 $48.30 $43.42 3,560
2016-04-07 $48.01 $48.75 $48.01 $48.62 $43.71 21,911
2016-04-06 $48.38 $49.07 $47.93 $49.07 $44.11 18,714
2016-04-05 $48.49 $48.90 $47.80 $48.80 $43.87 157,733
2016-04-04 $48.34 $49.13 $48.12 $48.17 $43.31 3,513
2016-04-01 $47.51 $48.32 $47.51 $48.32 $43.44 6,708
2016-03-31 $48.70 $49.08 $48.08 $49.04 $44.09 4,685
2016-03-30 $49.20 $49.35 $48.25 $48.80 $43.87 5,338
2016-03-29 $48.46 $49.25 $48.30 $48.91 $43.97 8,474
2016-03-28 $47.45 $47.97 $46.22 $47.97 $43.13 6,623
2016-03-24 $47.34 $47.42 $46.64 $47.00 $42.25 19,383
2016-03-23 $49.63 $49.65 $49.32 $49.47 $44.47 6,646
2016-03-22 $49.00 $49.55 $48.30 $48.30 $43.42 5,124
2016-03-21 $49.85 $49.92 $49.35 $49.90 $44.86 4,951
2016-03-18 $49.89 $50.29 $49.86 $50.29 $45.21 5,794
2016-03-17 $49.55 $50.12 $48.65 $50.00 $44.95 12,676
2016-03-16 $48.03 $49.08 $47.93 $49.08 $44.12 6,120
2016-03-15 $48.29 $48.88 $48.20 $48.88 $43.94 26,841
2016-03-14 $48.79 $48.97 $48.65 $48.81 $43.88 7,323
2016-03-11 $48.49 $49.00 $48.49 $49.00 $44.05 5,466
2016-03-10 $48.25 $48.25 $47.28 $47.59 $42.78 18,635
2016-03-09 $47.75 $48.05 $47.49 $48.05 $43.20 6,642
2016-03-08 $47.50 $48.04 $47.39 $48.04 $43.19 12,522
2016-03-07 $47.69 $48.47 $47.50 $47.50 $42.70 11,614
2016-03-04 $47.35 $48.30 $47.05 $47.51 $42.71 10,364
2016-03-03 $46.33 $47.32 $46.30 $47.32 $42.54 7,958
2016-03-02 $47.50 $47.92 $47.40 $47.92 $43.08 28,912
2016-03-01 $48.10 $48.68 $47.80 $48.58 $43.67 15,594
2016-02-29 $47.15 $48.07 $47.12 $47.80 $42.97 9,975
2016-02-26 $47.03 $47.36 $46.22 $46.22 $41.55 19,179
2016-02-25 $47.20 $47.87 $47.12 $47.87 $43.04 13,764
2016-02-24 $46.47 $47.00 $45.99 $46.84 $42.11 6,948
2016-02-23 $46.51 $46.98 $46.33 $46.66 $41.95 9,518
2016-02-22 $46.89 $47.38 $46.19 $47.38 $42.59 9,303
2016-02-19 $46.63 $47.18 $46.51 $46.75 $42.03 16,932
2016-02-18 $46.56 $47.03 $46.23 $46.79 $42.06 10,605
2016-02-17 $46.51 $47.30 $46.48 $47.17 $42.41 9,679
2016-02-16 $45.25 $45.80 $45.04 $45.72 $41.11 8,408
2016-02-12 $43.94 $44.65 $43.91 $44.57 $40.07 8,101
2016-02-11 $43.58 $43.90 $42.89 $43.29 $38.92 6,015
2016-02-10 $44.30 $44.42 $44.00 $44.00 $39.56 6,355
2016-02-09 $43.75 $44.72 $43.68 $43.97 $39.53 11,095
2016-02-08 $44.12 $44.29 $43.54 $44.25 $39.78 12,744
2016-02-05 $44.77 $44.85 $44.65 $44.70 $40.19 5,442
2016-02-04 $45.85 $45.86 $45.59 $45.70 $41.08 3,936
2016-02-03 $46.33 $46.75 $45.99 $46.41 $41.72 8,982
2016-02-02 $46.16 $46.16 $45.55 $45.71 $41.09 30,398
2016-02-01 $45.08 $45.70 $44.96 $45.47 $40.88 6,794
2016-01-29 $44.11 $45.40 $44.10 $45.10 $40.55 9,180
2016-01-28 $43.84 $44.40 $43.43 $43.95 $39.51 11,354
2016-01-27 $43.57 $44.36 $43.50 $44.25 $39.78 12,357
2016-01-26 $42.84 $43.82 $42.83 $43.44 $39.05 15,780
2016-01-25 $42.79 $43.23 $42.36 $42.36 $38.08 16,721
2016-01-22 $42.77 $43.39 $42.77 $43.15 $38.79 17,685
2016-01-21 $41.49 $42.14 $41.49 $42.05 $37.80 11,675
2016-01-20 $42.07 $42.55 $40.77 $42.09 $37.84 43,236
2016-01-19 $43.10 $43.57 $42.33 $43.57 $39.17 33,771
2016-01-15 $42.96 $43.48 $42.31 $42.42 $38.14 9,566
2016-01-14 $44.10 $44.10 $43.46 $43.65 $39.24 51,140
2016-01-13 $44.39 $44.48 $43.83 $43.83 $39.40 407,986
2016-01-12 $44.77 $44.77 $44.25 $44.61 $40.10 20,837
2016-01-11 $45.04 $45.08 $44.25 $44.80 $40.28 14,128
2016-01-08 $44.85 $44.85 $44.25 $44.35 $39.87 7,924
2016-01-07 $46.05 $46.05 $44.93 $44.93 $40.39 16,807
2016-01-06 $47.25 $47.43 $46.57 $46.70 $41.98 10,865
2016-01-05 $48.29 $48.50 $48.00 $48.26 $43.39 6,277
2016-01-04 $49.05 $49.13 $48.47 $49.01 $44.06 7,491
2015-12-31 $49.85 $50.22 $49.48 $49.48 $44.48 3,494
2015-12-30 $50.53 $50.94 $50.53 $50.81 $45.67 11,535
2015-12-29 $50.07 $50.69 $50.06 $50.69 $45.57 8,363
2015-12-28 $50.34 $50.42 $49.16 $50.42 $45.33 7,837
2015-12-24 $50.44 $50.85 $49.42 $50.85 $45.71 5,185
2015-12-23 $49.92 $50.50 $49.92 $50.50 $45.40 16,016
2015-12-22 $48.82 $49.46 $48.59 $49.46 $44.46 14,005
2015-12-21 $49.21 $49.29 $48.58 $48.91 $43.97 13,920
2015-12-18 $50.34 $50.34 $49.79 $49.80 $44.77 6,801
2015-12-17 $51.26 $51.26 $50.90 $51.25 $46.07 8,036
2015-12-16 $51.49 $52.27 $51.09 $51.75 $46.52 24,472
2015-12-15 $51.80 $51.80 $51.06 $51.69 $46.47 11,819
2015-12-14 $51.43 $51.60 $50.84 $51.55 $46.34 12,249
2015-12-11 $52.40 $52.46 $52.07 $52.22 $46.95 3,598
2015-12-10 $52.71 $52.71 $52.33 $52.43 $47.13 6,794
2015-12-09 $53.44 $53.60 $52.55 $53.60 $48.19 6,451
2015-12-08 $53.27 $53.27 $52.76 $52.76 $47.09 6,536
2015-12-07 $53.82 $53.90 $53.36 $53.90 $48.11 4,203
2015-12-04 $53.15 $53.38 $53.10 $53.34 $47.60 6,125
2015-12-03 $52.98 $53.13 $52.19 $52.87 $47.19 10,116
2015-12-02 $54.15 $54.24 $53.35 $53.70 $47.93 36,423
2015-12-01 $53.56 $54.00 $53.56 $54.00 $48.20 3,138
2015-11-30 $53.51 $53.75 $53.46 $53.75 $47.97 4,032
2015-11-27 $53.25 $53.38 $52.96 $53.38 $47.64 2,957
2015-11-25 $52.67 $53.35 $52.67 $53.17 $47.46 2,912
2015-11-24 $51.99 $52.69 $51.87 $52.69 $47.03 12,456
2015-11-23 $52.83 $53.01 $52.62 $52.92 $47.23 13,363
2015-11-20 $53.60 $53.85 $53.60 $53.79 $48.01 4,282
2015-11-19 $53.57 $54.14 $53.57 $54.07 $48.25 5,067
2015-11-18 $52.57 $52.90 $52.50 $52.90 $47.21 5,055
2015-11-17 $52.37 $52.80 $52.14 $52.60 $46.95 11,406
2015-11-16 $51.91 $52.65 $51.91 $52.65 $46.99 7,965
2015-11-13 $51.79 $51.79 $51.49 $51.79 $46.22 7,199
2015-11-12 $52.42 $52.51 $52.00 $52.00 $46.41 6,798
2015-11-11 $52.58 $53.00 $52.56 $52.97 $47.27 4,060
2015-11-10 $51.59 $52.04 $51.56 $52.04 $46.45 702,262
2015-11-09 $51.66 $52.05 $51.61 $52.05 $46.46 11,574
2015-11-06 $52.20 $52.24 $51.82 $51.91 $46.33 5,911
2015-11-05 $53.50 $53.51 $52.95 $53.38 $47.64 4,430
2015-11-04 $53.32 $53.40 $52.77 $52.77 $47.10 8,316
2015-11-03 $52.41 $53.48 $52.41 $53.06 $47.36 11,367
2015-11-02 $53.03 $53.63 $53.00 $53.63 $47.87 12,439
2015-10-30 $53.46 $53.95 $53.33 $53.85 $48.06 15,897
2015-10-29 $54.14 $54.15 $53.82 $53.95 $48.15 40,544
2015-10-28 $53.34 $53.59 $53.26 $53.59 $47.83 12,253
2015-10-27 $52.74 $52.91 $52.59 $52.80 $47.12 5,517
2015-10-26 $52.34 $52.66 $52.20 $52.50 $46.86 5,244
2015-10-23 $52.68 $52.68 $52.32 $52.55 $46.90 5,025
2015-10-22 $52.49 $52.65 $52.38 $52.61 $46.95 11,342
2015-10-21 $52.13 $52.44 $51.89 $51.89 $46.31 8,689
2015-10-20 $51.40 $51.70 $51.35 $51.57 $46.02 6,685
2015-10-19 $51.04 $51.25 $51.04 $51.14 $45.64 8,341
2015-10-16 $51.24 $51.58 $51.16 $51.46 $45.93 5,749
2015-10-15 $51.27 $51.91 $51.27 $51.64 $46.08 5,238
2015-10-14 $50.26 $50.85 $50.26 $50.85 $45.38 49,114
2015-10-13 $50.68 $50.95 $50.55 $50.55 $45.12 6,950
2015-10-12 $51.88 $52.34 $51.88 $52.24 $46.62 19,351
2015-10-09 $51.69 $51.75 $51.41 $51.41 $45.88 5,754
2015-10-08 $52.00 $52.62 $51.87 $52.62 $46.96 8,516
2015-10-07 $52.31 $52.31 $51.84 $52.10 $46.50 4,117
2015-10-06 $52.56 $52.69 $52.19 $52.53 $46.88 9,028
2015-10-05 $52.21 $52.69 $52.19 $52.69 $47.03 4,931
2015-10-02 $51.19 $52.08 $50.88 $52.08 $46.48 5,308
2015-10-01 $51.35 $51.35 $50.82 $50.90 $45.43 4,755
2015-09-30 $50.70 $51.10 $50.57 $51.10 $45.61 10,642
2015-09-29 $48.91 $49.05 $48.77 $49.05 $43.78 14,993
2015-09-28 $49.59 $49.81 $49.03 $49.81 $44.46 4,410
2015-09-25 $49.30 $49.70 $49.21 $49.65 $44.31 5,374
2015-09-24 $48.26 $49.11 $48.26 $48.80 $43.55 3,415
2015-09-23 $48.31 $48.46 $47.81 $48.17 $42.99 5,406
2015-09-22 $48.47 $48.47 $47.86 $48.24 $43.05 11,684
2015-09-21 $49.60 $49.61 $49.22 $49.61 $44.28 3,788
2015-09-18 $48.96 $49.35 $48.96 $49.19 $43.90 9,598
2015-09-17 $49.70 $50.47 $49.61 $49.95 $44.58 49,871
2015-09-16 $48.78 $49.02 $48.77 $48.97 $43.71 9,537
2015-09-15 $47.67 $48.73 $47.67 $48.28 $43.09 133,969
2015-09-14 $47.38 $47.74 $47.30 $47.74 $42.61 8,919
2015-09-11 $47.78 $48.47 $47.71 $48.47 $43.26 12,428
2015-09-10 $48.70 $49.20 $48.61 $49.05 $43.78 9,121
2015-09-09 $49.41 $49.41 $48.50 $48.81 $43.56 108,854
2015-09-08 $48.22 $48.63 $48.12 $48.43 $43.22 12,639
2015-09-04 $48.24 $48.25 $47.75 $48.10 $42.93 7,943
2015-09-03 $49.49 $49.49 $48.63 $48.75 $43.51 7,896
2015-09-02 $48.56 $48.84 $48.29 $48.75 $43.51 9,104
2015-09-01 $48.49 $48.52 $47.73 $47.83 $42.69 21,348

Associated British Foods plc (ASBFY) News Headlines

Recent Associated British Foods plc (ASBFY) News
Similar Companies to Associated British Foods plc (ASBFY) in the None Industry

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.