Astec Industries Inc (ASTE)

Exchange: NASDAQ

$66.26 ($-1.93) -2.83%

Data as of Dec. 2, 2021

Dec. 2, 2021
Astec Industries Inc - Daily Information
Click for more stock information on Astec Industries Inc.
Daily Information Data
Date Dec. 2, 2021
Open $65.93
Previous Close $66.26
High $66.67
Low $63.73
Adjusted Open $65.93
Previous Adjusted Close $66.26
Adjusted High $66.67
Adjusted Low $63.73

About Astec Industries Inc (ASTE)

Astec, (www.astecindustries.com), is a manufacturer of specialized equipment for asphalt road building, aggregate processing and concrete production. Astec's manufacturing operations are divided into two primary business segments: Infrastructure Solutions that includes road building, asphalt and concrete plants, thermal and storage solutions; and Materials Solutions that include our aggregate processing and mining equipment.

Historical Stock Data for Astec Industries Inc (ASTE)
Date Open High Low Close Adj.Close Volume
2021-11-26 $65.93 $66.67 $63.73 $66.26 $66.26 90,567
2021-11-24 $68.72 $68.90 $67.82 $68.19 $68.19 70,795
2021-11-23 $69.60 $70.10 $68.79 $69.12 $69.12 62,610
2021-11-22 $69.89 $70.61 $69.39 $69.84 $69.84 60,945
2021-11-19 $69.32 $70.50 $69.21 $69.38 $69.38 61,798
2021-11-18 $71.22 $71.22 $69.24 $70.07 $70.07 89,846
2021-11-17 $71.09 $71.23 $70.44 $71.19 $71.19 78,530
2021-11-16 $70.59 $71.80 $70.06 $71.43 $71.43 73,938
2021-11-15 $71.51 $71.93 $70.07 $70.95 $70.95 101,639
2021-11-12 $71.91 $72.38 $70.93 $71.37 $71.37 207,844
2021-11-11 $72.50 $72.63 $71.50 $72.06 $72.06 96,615
2021-11-10 $72.02 $72.98 $71.58 $72.38 $72.38 117,846
2021-11-09 $73.86 $75.00 $71.50 $72.40 $72.40 180,701
2021-11-08 $66.90 $74.67 $66.55 $74.48 $74.36 454,750
2021-11-05 $62.24 $65.09 $61.13 $64.81 $64.70 228,140
2021-11-04 $60.05 $61.66 $59.01 $61.50 $61.40 179,269
2021-11-03 $56.47 $60.49 $56.03 $59.51 $59.41 195,040
2021-11-02 $54.80 $55.52 $54.08 $55.00 $54.91 123,033
2021-11-01 $53.69 $55.60 $53.69 $54.87 $54.78 174,697
2021-10-29 $53.32 $54.05 $52.96 $53.38 $53.29 58,985
2021-10-28 $51.99 $54.07 $51.99 $53.47 $53.38 199,598
2021-10-27 $52.50 $52.94 $51.51 $51.63 $51.54 88,323
2021-10-26 $53.50 $53.74 $52.39 $52.48 $52.39 104,502
2021-10-25 $52.19 $53.38 $52.04 $53.18 $53.09 85,401
2021-10-22 $52.58 $53.10 $52.03 $52.12 $52.03 58,765
2021-10-21 $52.84 $53.02 $52.00 $52.60 $52.51 74,130
2021-10-20 $51.47 $52.97 $50.85 $52.84 $52.75 72,242
2021-10-19 $50.71 $51.69 $50.29 $51.59 $51.50 122,886
2021-10-18 $51.46 $52.72 $50.59 $50.63 $50.55 87,667
2021-10-15 $52.46 $53.62 $51.71 $51.73 $51.64 121,231
2021-10-14 $51.32 $52.17 $51.08 $51.59 $51.50 58,550
2021-10-13 $51.70 $52.26 $50.37 $50.61 $50.53 77,174
2021-10-12 $51.81 $53.64 $50.97 $51.66 $51.57 69,618
2021-10-11 $52.72 $53.06 $51.55 $51.70 $51.61 77,031
2021-10-08 $54.08 $54.35 $52.63 $52.72 $52.63 70,322
2021-10-07 $53.41 $55.28 $53.41 $54.07 $53.98 109,977
2021-10-06 $53.84 $55.15 $52.70 $53.03 $52.94 74,126
2021-10-05 $54.39 $55.10 $54.22 $54.57 $54.48 76,968
2021-10-04 $55.01 $55.01 $54.04 $54.48 $54.39 52,535
2021-10-01 $54.36 $55.45 $53.61 $55.00 $54.91 85,952
2021-09-30 $55.10 $55.73 $53.72 $53.81 $53.72 82,533
2021-09-29 $55.27 $55.96 $54.61 $54.91 $54.82 51,834
2021-09-28 $55.70 $55.70 $54.39 $54.88 $54.79 97,806
2021-09-27 $55.08 $56.54 $54.85 $55.73 $55.64 126,879
2021-09-24 $54.65 $55.36 $54.34 $54.77 $54.68 66,938
2021-09-23 $54.49 $55.78 $54.49 $54.93 $54.84 67,188
2021-09-22 $53.94 $54.85 $53.68 $54.18 $54.09 90,835
2021-09-21 $54.79 $55.04 $53.31 $53.61 $53.52 107,911
2021-09-20 $54.12 $54.76 $53.50 $54.59 $54.50 70,198
2021-09-17 $55.74 $56.71 $54.88 $55.42 $55.33 325,520
2021-09-16 $56.50 $56.50 $55.25 $55.94 $55.85 58,538
2021-09-15 $55.77 $56.88 $55.77 $56.37 $56.28 114,260
2021-09-14 $57.15 $57.16 $55.59 $55.80 $55.71 49,597
2021-09-13 $57.17 $57.17 $56.07 $56.80 $56.71 68,117
2021-09-10 $57.68 $58.15 $56.55 $56.56 $56.47 44,900
2021-09-09 $57.80 $59.54 $57.14 $57.22 $57.13 63,480
2021-09-08 $58.59 $59.30 $57.56 $57.92 $57.82 57,668
2021-09-07 $59.67 $59.67 $58.58 $58.86 $58.76 48,710
2021-09-03 $60.20 $60.20 $59.13 $59.72 $59.62 60,643
2021-09-02 $60.49 $60.85 $59.83 $60.30 $60.20 64,088
2021-09-01 $61.18 $61.18 $59.59 $60.15 $60.05 37,116
2021-08-31 $61.39 $61.64 $60.64 $61.14 $61.04 57,227
2021-08-30 $62.20 $62.20 $60.97 $61.48 $61.38 59,885
2021-08-27 $60.84 $62.72 $60.52 $61.96 $61.86 77,260
2021-08-26 $61.09 $61.50 $60.25 $60.50 $60.40 73,727
2021-08-25 $60.82 $61.75 $60.82 $61.39 $61.29 55,232
2021-08-24 $59.44 $60.77 $59.39 $60.63 $60.53 49,907
2021-08-23 $58.99 $60.02 $58.27 $59.38 $59.28 50,183
2021-08-20 $57.54 $58.86 $57.54 $58.38 $58.28 55,498
2021-08-19 $58.41 $58.55 $57.31 $57.76 $57.66 130,376
2021-08-18 $59.65 $60.07 $59.13 $59.18 $59.08 69,684
2021-08-17 $60.72 $60.72 $59.08 $59.72 $59.62 67,127
2021-08-16 $62.06 $62.06 $60.73 $61.49 $61.39 57,930
2021-08-13 $63.26 $63.43 $61.50 $62.43 $62.33 99,137
2021-08-12 $63.81 $64.09 $62.97 $63.07 $62.97 95,307
2021-08-11 $62.31 $64.09 $62.05 $64.01 $63.90 98,604
2021-08-10 $59.78 $62.00 $59.07 $61.80 $61.70 101,371
2021-08-09 $60.25 $60.89 $59.41 $59.41 $59.21 54,570
2021-08-06 $60.86 $61.00 $59.56 $60.43 $60.22 62,690
2021-08-05 $59.45 $60.48 $58.94 $59.91 $59.70 77,207
2021-08-04 $58.04 $61.99 $58.04 $59.60 $59.40 201,916
2021-08-03 $60.40 $61.42 $59.28 $61.04 $60.83 131,441
2021-08-02 $61.69 $63.42 $59.77 $60.12 $59.91 62,423
2021-07-30 $60.80 $61.55 $60.23 $61.31 $61.10 66,405
2021-07-29 $60.90 $61.88 $60.20 $60.80 $60.59 74,241
2021-07-28 $59.80 $60.97 $58.43 $60.23 $60.02 73,935
2021-07-27 $59.40 $60.03 $58.64 $59.40 $59.20 85,963
2021-07-26 $59.59 $60.26 $59.58 $59.98 $59.77 41,097
2021-07-23 $58.90 $59.57 $58.27 $59.40 $59.20 56,866
2021-07-22 $59.70 $59.70 $58.36 $58.62 $58.42 54,785
2021-07-21 $59.58 $60.69 $59.55 $60.09 $59.88 49,911
2021-07-20 $57.56 $59.93 $57.21 $59.06 $58.86 105,756
2021-07-19 $57.37 $58.25 $56.03 $57.26 $57.06 89,221
2021-07-16 $60.15 $60.99 $58.31 $58.55 $58.35 87,525
2021-07-15 $59.32 $60.20 $59.18 $59.57 $59.37 40,851
2021-07-14 $60.91 $61.33 $59.59 $59.67 $59.47 44,867
2021-07-13 $61.38 $61.77 $60.46 $60.48 $60.27 51,353
2021-07-12 $60.83 $61.93 $60.25 $61.67 $61.46 45,916
2021-07-09 $60.86 $62.39 $60.85 $61.40 $61.19 48,086
2021-07-08 $58.87 $60.78 $58.40 $59.88 $59.67 88,163
2021-07-07 $59.39 $61.04 $58.67 $60.47 $60.26 94,441
2021-07-06 $61.23 $61.23 $58.61 $59.56 $59.36 92,443
2021-07-02 $63.25 $63.25 $61.22 $61.36 $61.15 97,345
2021-07-01 $63.63 $63.78 $62.63 $62.97 $62.75 97,546
2021-06-30 $61.53 $63.15 $61.53 $62.94 $62.72 120,369
2021-06-29 $62.60 $62.87 $61.80 $61.93 $61.72 94,780
2021-06-28 $65.25 $65.53 $61.90 $62.11 $61.90 226,353
2021-06-25 $63.24 $65.41 $63.24 $64.87 $64.65 410,835
2021-06-24 $61.15 $63.44 $60.42 $62.87 $62.65 226,417
2021-06-23 $60.28 $61.47 $59.95 $60.55 $60.34 237,344
2021-06-22 $59.30 $60.24 $58.54 $60.03 $59.82 241,222
2021-06-21 $59.89 $61.00 $59.28 $59.31 $59.11 218,403
2021-06-18 $58.12 $59.67 $57.52 $59.08 $58.88 261,231
2021-06-17 $59.89 $60.39 $57.16 $59.08 $58.88 274,820
2021-06-16 $61.72 $62.70 $59.94 $60.12 $59.91 179,889
2021-06-15 $64.30 $65.17 $62.00 $62.15 $61.94 168,740
2021-06-14 $65.55 $65.92 $63.49 $63.95 $63.73 117,856
2021-06-11 $65.55 $65.85 $64.83 $65.50 $65.28 141,880
2021-06-10 $67.20 $67.20 $64.56 $64.90 $64.68 131,795
2021-06-09 $68.50 $68.64 $66.45 $66.55 $66.32 88,340
2021-06-08 $69.85 $69.85 $68.37 $68.57 $68.33 114,270
2021-06-07 $68.98 $69.80 $68.38 $69.79 $69.55 97,464
2021-06-04 $68.62 $69.48 $68.26 $69.38 $69.14 82,476
2021-06-03 $68.74 $68.82 $67.50 $68.54 $68.31 73,356
2021-06-02 $70.19 $70.51 $67.95 $68.46 $68.23 98,048
2021-06-01 $69.08 $70.50 $67.88 $70.07 $69.83 145,531
2021-05-28 $66.44 $68.71 $66.01 $68.53 $68.30 136,257
2021-05-27 $65.72 $67.18 $65.66 $66.56 $66.33 95,402
2021-05-26 $65.26 $65.96 $64.52 $65.03 $64.81 121,304
2021-05-25 $67.44 $67.67 $64.60 $64.74 $64.52 179,049
2021-05-24 $68.51 $68.51 $67.06 $67.44 $67.21 103,727
2021-05-21 $67.50 $68.77 $67.31 $68.10 $67.87 268,097
2021-05-20 $68.27 $69.13 $66.62 $67.08 $66.85 114,711
2021-05-19 $67.72 $68.61 $66.47 $68.50 $68.27 94,402
2021-05-18 $70.82 $71.19 $68.99 $69.01 $68.77 143,812
2021-05-17 $70.13 $70.99 $68.55 $70.42 $70.18 77,631
2021-05-14 $70.13 $71.00 $69.55 $71.00 $70.76 98,058
2021-05-13 $66.53 $70.02 $66.24 $69.84 $69.60 116,361
2021-05-12 $67.37 $68.70 $65.68 $66.53 $66.30 118,120
2021-05-11 $66.49 $68.45 $65.52 $67.82 $67.59 108,436
2021-05-10 $69.65 $69.98 $67.48 $67.93 $67.70 128,335
2021-05-07 $67.83 $69.88 $67.05 $69.77 $69.42 140,454
2021-05-06 $66.96 $68.62 $65.80 $67.63 $67.29 253,763
2021-05-05 $72.00 $72.00 $62.38 $65.95 $65.62 988,616
2021-05-04 $76.86 $78.00 $74.82 $77.06 $76.67 122,498
2021-05-03 $76.00 $77.29 $75.05 $77.06 $76.67 123,008
2021-04-30 $76.40 $77.24 $74.42 $75.01 $74.63 90,828
2021-04-29 $78.44 $79.99 $76.40 $77.00 $76.61 49,545
2021-04-28 $78.82 $80.00 $77.91 $77.93 $77.54 73,836
2021-04-27 $79.07 $79.80 $77.94 $79.20 $78.80 126,826
2021-04-26 $78.70 $79.38 $78.06 $78.97 $78.57 71,235
2021-04-23 $76.26 $78.60 $76.26 $78.08 $77.69 132,929
2021-04-22 $77.05 $77.37 $75.65 $76.06 $75.68 103,829
2021-04-21 $75.91 $77.55 $75.47 $77.15 $76.76 71,793
2021-04-20 $77.91 $78.34 $74.29 $75.59 $75.21 186,294
2021-04-19 $77.21 $78.99 $76.44 $78.38 $77.98 180,655
2021-04-16 $75.97 $77.57 $75.97 $77.30 $76.91 126,909
2021-04-15 $75.93 $75.93 $74.50 $75.21 $74.83 48,358
2021-04-14 $75.26 $75.95 $75.06 $75.22 $74.84 69,708
2021-04-13 $76.39 $76.47 $74.63 $75.00 $74.62 102,505
2021-04-12 $75.86 $76.74 $75.18 $76.46 $76.07 64,376
2021-04-09 $75.33 $76.05 $74.98 $75.86 $75.48 79,199
2021-04-08 $75.37 $75.37 $74.50 $75.10 $74.72 109,451
2021-04-07 $77.23 $77.70 $74.51 $75.13 $74.75 97,413
2021-04-06 $77.60 $79.62 $77.14 $77.21 $76.82 83,722
2021-04-05 $78.28 $78.71 $76.90 $77.82 $77.43 144,926
2021-04-01 $75.61 $77.27 $75.17 $77.00 $76.61 126,791
2021-03-31 $77.30 $78.45 $74.53 $75.42 $75.04 201,418
2021-03-30 $73.69 $77.15 $73.67 $76.94 $76.55 189,457
2021-03-29 $75.15 $78.76 $73.57 $73.66 $73.29 157,544
2021-03-26 $71.58 $76.52 $71.58 $76.29 $75.91 424,786
2021-03-25 $68.09 $70.71 $67.22 $70.65 $70.29 114,730
2021-03-24 $70.06 $71.99 $68.73 $68.84 $68.49 95,065
2021-03-23 $70.86 $71.27 $68.96 $69.17 $68.82 125,619
2021-03-22 $71.89 $72.69 $70.83 $71.64 $71.28 97,159
2021-03-19 $73.54 $73.96 $70.73 $71.74 $71.38 296,484
2021-03-18 $75.41 $77.59 $73.81 $74.35 $73.98 104,458
2021-03-17 $75.66 $75.97 $74.62 $75.68 $75.30 76,972
2021-03-16 $77.23 $77.37 $75.60 $75.90 $75.52 128,421
2021-03-15 $76.83 $77.72 $75.85 $77.23 $76.84 163,623
2021-03-12 $75.00 $77.38 $74.26 $77.17 $76.78 118,106
2021-03-11 $75.27 $75.42 $73.26 $75.00 $74.62 136,223
2021-03-10 $71.59 $74.56 $71.14 $73.86 $73.48 129,403
2021-03-09 $71.54 $71.54 $70.65 $71.34 $70.87 213,520
2021-03-08 $72.24 $72.58 $70.14 $71.00 $70.54 340,490
2021-03-05 $70.60 $71.85 $67.55 $71.44 $70.97 159,382
2021-03-04 $71.72 $72.93 $69.08 $69.47 $69.02 155,959
2021-03-03 $70.77 $72.60 $70.62 $71.71 $71.24 75,869
2021-03-02 $73.47 $74.40 $70.76 $70.98 $70.52 172,674
2021-03-01 $69.00 $73.77 $68.57 $72.02 $71.55 228,496
2021-02-26 $68.85 $69.60 $67.69 $67.92 $67.48 120,481
2021-02-25 $69.84 $69.85 $67.33 $68.44 $67.99 74,522
2021-02-24 $67.46 $70.09 $67.46 $69.77 $69.32 87,786
2021-02-23 $66.20 $67.79 $65.21 $66.99 $66.55 110,978
2021-02-22 $64.42 $66.62 $64.21 $66.49 $66.06 109,959
2021-02-19 $62.52 $65.00 $61.89 $64.54 $64.12 93,164
2021-02-18 $62.96 $63.86 $61.88 $62.00 $61.60 58,651
2021-02-17 $64.26 $64.67 $63.18 $63.38 $62.97 63,305
2021-02-16 $64.81 $65.98 $64.63 $64.63 $64.21 58,473
2021-02-12 $63.72 $64.55 $62.93 $64.55 $64.13 78,860
2021-02-11 $64.88 $65.52 $62.94 $64.16 $63.74 107,284
2021-02-10 $66.65 $66.65 $64.41 $64.62 $64.20 55,184
2021-02-09 $65.79 $66.49 $64.37 $66.03 $65.60 76,298
2021-02-08 $64.64 $65.95 $63.96 $65.88 $65.45 119,631
2021-02-05 $64.31 $64.59 $63.18 $63.57 $63.16 64,181
2021-02-04 $62.15 $63.91 $62.15 $63.74 $63.32 201,521
2021-02-03 $61.31 $62.36 $60.63 $62.28 $61.87 90,252
2021-02-02 $61.18 $62.69 $61.05 $61.36 $60.96 143,182
2021-02-01 $59.99 $61.14 $58.92 $60.84 $60.44 97,899
2021-01-29 $61.05 $61.05 $59.35 $59.47 $59.08 119,420
2021-01-28 $60.93 $62.05 $60.04 $61.26 $60.86 154,033
2021-01-27 $62.01 $62.50 $60.08 $60.31 $59.92 156,518
2021-01-26 $65.98 $65.98 $63.25 $63.53 $63.12 90,388
2021-01-25 $66.63 $66.94 $64.93 $65.29 $64.86 64,001
2021-01-22 $65.47 $67.07 $64.92 $66.99 $66.55 75,073
2021-01-21 $66.76 $67.00 $65.96 $66.38 $65.95 116,698
2021-01-20 $66.79 $68.83 $66.37 $66.92 $66.48 99,489
2021-01-19 $67.89 $68.68 $66.30 $66.87 $66.43 105,155
2021-01-15 $66.51 $67.50 $65.51 $67.06 $66.62 125,856
2021-01-14 $66.46 $67.69 $66.10 $67.33 $66.89 115,858
2021-01-13 $66.56 $67.50 $65.53 $65.92 $65.49 104,329
2021-01-12 $65.20 $66.93 $64.66 $66.69 $66.26 139,243
2021-01-11 $63.84 $65.23 $63.84 $64.94 $64.52 64,235
2021-01-08 $66.23 $66.23 $64.13 $64.94 $64.52 153,124
2021-01-07 $66.13 $66.25 $63.50 $66.01 $65.58 144,810
2021-01-06 $60.15 $66.49 $60.03 $66.05 $65.62 270,523
2021-01-05 $57.72 $59.98 $57.72 $58.96 $58.58 120,069
2021-01-04 $58.50 $59.00 $56.96 $57.76 $57.38 171,657
2020-12-31 $57.83 $58.27 $57.52 $57.88 $57.50 60,581
2020-12-30 $57.96 $58.44 $57.69 $57.89 $57.51 49,328
2020-12-29 $58.74 $58.74 $57.09 $57.73 $57.35 73,541
2020-12-28 $59.34 $59.34 $58.15 $58.53 $58.15 111,117
2020-12-24 $58.02 $59.14 $58.02 $58.63 $58.25 36,649
2020-12-23 $57.99 $58.31 $56.86 $57.98 $57.60 59,269
2020-12-22 $58.07 $58.54 $57.09 $57.34 $56.97 57,098
2020-12-21 $57.65 $58.48 $55.63 $58.09 $57.71 70,124
2020-12-18 $59.58 $59.58 $58.20 $58.83 $58.45 618,989
2020-12-17 $60.33 $60.33 $58.90 $59.22 $58.83 69,144
2020-12-16 $61.19 $61.38 $59.59 $59.97 $59.58 84,638
2020-12-15 $59.84 $61.28 $59.45 $60.69 $60.29 129,472
2020-12-14 $61.41 $61.41 $58.37 $59.04 $58.66 209,157
2020-12-11 $61.26 $61.76 $60.30 $60.91 $60.51 89,618
2020-12-10 $62.42 $63.05 $60.31 $61.26 $60.86 73,883
2020-12-09 $62.81 $63.95 $61.10 $63.33 $62.92 98,965
2020-12-08 $61.25 $62.68 $61.25 $62.05 $61.65 113,153
2020-12-07 $62.07 $62.44 $59.18 $61.86 $61.46 106,158
2020-12-04 $59.80 $62.78 $59.09 $62.48 $62.07 155,342
2020-12-03 $58.40 $59.64 $57.85 $59.15 $58.76 95,053
2020-12-02 $58.29 $58.75 $55.74 $58.39 $58.01 123,361
2020-12-01 $58.60 $59.05 $57.80 $58.34 $57.96 152,749
2020-11-30 $58.80 $59.15 $57.72 $58.00 $57.62 238,840
2020-11-27 $59.08 $59.23 $58.51 $58.62 $58.24 42,513
2020-11-25 $58.43 $59.38 $57.71 $59.23 $58.84 167,353
2020-11-24 $57.36 $59.18 $56.46 $58.90 $58.52 265,125
2020-11-23 $55.66 $57.65 $55.66 $57.07 $56.70 93,304
2020-11-20 $55.69 $56.21 $54.33 $55.53 $55.17 121,623
2020-11-19 $55.45 $56.38 $54.96 $56.19 $55.82 91,089
2020-11-18 $56.14 $56.83 $55.61 $55.80 $55.44 118,688
2020-11-17 $55.62 $56.47 $54.26 $56.18 $55.81 123,696
2020-11-16 $54.85 $56.39 $54.30 $56.31 $55.94 108,372
2020-11-13 $53.63 $54.41 $52.61 $54.07 $53.72 93,028
2020-11-12 $54.43 $55.72 $52.36 $53.02 $52.67 117,962
2020-11-11 $56.53 $56.53 $54.53 $55.12 $54.65 86,670
2020-11-10 $54.69 $56.82 $53.86 $56.34 $55.86 209,486
2020-11-09 $53.65 $57.06 $53.65 $54.50 $54.03 248,250
2020-11-06 $49.85 $51.49 $49.08 $50.30 $49.87 83,248
2020-11-05 $48.53 $51.61 $48.53 $49.91 $49.48 108,604
2020-11-04 $53.89 $53.89 $48.41 $48.51 $48.09 360,494
2020-11-03 $54.48 $55.48 $54.19 $54.87 $54.40 204,762
2020-11-02 $50.98 $53.49 $50.87 $53.41 $52.95 113,844
2020-10-30 $50.73 $51.20 $50.26 $50.80 $50.36 145,461
2020-10-29 $50.72 $51.33 $49.67 $51.15 $50.71 102,183
2020-10-28 $52.15 $52.83 $51.02 $51.15 $50.71 106,415
2020-10-27 $55.34 $56.39 $52.79 $53.09 $52.63 73,435
2020-10-26 $56.41 $56.43 $55.00 $55.58 $55.10 103,481
2020-10-23 $57.45 $58.06 $56.17 $57.17 $56.68 63,578
2020-10-22 $58.11 $58.40 $56.79 $57.17 $56.68 78,103
2020-10-21 $58.08 $59.10 $57.31 $57.77 $57.27 80,803
2020-10-20 $58.08 $58.50 $57.44 $58.16 $57.66 121,439
2020-10-19 $57.95 $58.60 $57.24 $57.64 $57.15 84,539
2020-10-16 $57.68 $59.65 $57.27 $57.69 $57.20 98,521
2020-10-15 $55.92 $57.90 $55.54 $57.82 $57.32 92,818
2020-10-14 $58.15 $58.80 $56.64 $56.71 $56.22 137,900
2020-10-13 $58.68 $58.76 $57.89 $58.23 $57.73 111,114
2020-10-12 $58.97 $59.65 $58.28 $59.18 $58.67 78,229
2020-10-09 $59.17 $59.30 $57.94 $58.48 $57.98 114,636
2020-10-08 $58.81 $59.35 $57.44 $59.06 $58.55 107,627
2020-10-07 $58.47 $59.55 $57.17 $58.21 $57.71 182,924
2020-10-06 $57.11 $59.96 $56.41 $57.62 $57.13 204,122
2020-10-05 $55.03 $56.91 $54.71 $56.80 $56.31 237,069
2020-10-02 $52.78 $54.97 $52.78 $54.83 $54.36 140,690
2020-10-01 $53.91 $54.53 $52.25 $53.78 $53.32 190,864
2020-09-30 $54.05 $55.01 $53.16 $54.25 $53.78 151,993
2020-09-29 $53.13 $53.80 $52.40 $53.67 $53.21 115,832
2020-09-28 $51.68 $53.76 $51.68 $53.28 $52.82 221,955
2020-09-25 $50.74 $52.08 $50.01 $51.00 $50.56 197,160
2020-09-24 $50.14 $51.96 $49.07 $50.87 $50.43 125,291
2020-09-23 $49.83 $50.67 $49.83 $50.19 $49.76 188,686
2020-09-22 $49.27 $50.14 $48.74 $49.91 $49.48 115,544
2020-09-21 $52.09 $52.81 $48.28 $49.29 $48.87 113,202
2020-09-18 $54.16 $54.81 $52.77 $53.04 $52.59 398,616
2020-09-17 $52.54 $54.23 $50.36 $53.68 $53.22 205,308
2020-09-16 $52.44 $53.52 $50.36 $53.13 $52.67 105,982
2020-09-15 $52.09 $52.59 $51.19 $52.12 $51.67 76,410
2020-09-14 $51.65 $52.38 $51.48 $51.85 $51.41 60,403
2020-09-11 $51.67 $52.27 $50.97 $51.31 $50.87 81,866
2020-09-10 $53.12 $53.12 $51.20 $51.69 $51.25 77,682
2020-09-09 $52.56 $53.42 $52.31 $52.91 $52.46 124,706
2020-09-08 $53.26 $53.27 $51.76 $52.10 $51.65 87,300
2020-09-04 $53.41 $54.00 $52.65 $53.36 $52.90 72,841
2020-09-03 $53.59 $54.00 $52.34 $52.80 $52.35 84,428
2020-09-02 $54.15 $54.95 $53.17 $53.90 $53.44 68,944
2020-09-01 $52.22 $54.37 $52.22 $54.24 $53.77 131,329
2020-08-31 $53.23 $53.48 $52.58 $52.72 $52.27 124,105
2020-08-28 $53.80 $54.49 $53.00 $53.51 $53.05 77,635
2020-08-27 $53.81 $54.22 $53.25 $53.93 $53.36 88,556
2020-08-26 $53.01 $53.86 $52.92 $53.64 $53.07 109,036
2020-08-25 $53.85 $53.98 $52.50 $53.24 $52.68 106,660
2020-08-24 $52.91 $54.02 $52.24 $53.51 $52.94 127,263
2020-08-21 $52.05 $52.88 $51.94 $52.28 $51.73 180,987
2020-08-20 $52.29 $52.97 $51.74 $52.34 $51.78 98,170
2020-08-19 $53.42 $54.37 $52.44 $52.95 $52.39 103,710
2020-08-18 $54.08 $54.08 $53.22 $53.49 $52.92 136,388
2020-08-17 $55.48 $55.64 $53.73 $54.12 $53.55 100,787
2020-08-14 $54.22 $55.92 $53.61 $55.48 $54.89 158,433
2020-08-13 $54.55 $54.80 $53.61 $54.50 $53.92 137,276
2020-08-12 $56.30 $57.27 $54.98 $55.37 $54.78 156,782
2020-08-11 $53.19 $56.40 $53.19 $55.90 $55.20 354,908
2020-08-10 $51.42 $53.42 $51.42 $52.74 $52.08 383,188
2020-08-07 $50.37 $51.69 $50.00 $51.29 $50.65 134,771
2020-08-06 $51.58 $51.85 $49.51 $50.84 $50.20 154,649
2020-08-05 $59.90 $63.74 $51.62 $51.96 $51.31 599,470
2020-08-04 $45.90 $46.29 $45.46 $45.66 $45.09 170,517
2020-08-03 $44.64 $46.30 $44.25 $46.10 $45.52 125,579
2020-07-31 $45.15 $45.54 $43.79 $44.49 $43.93 118,921
2020-07-30 $45.19 $45.91 $44.74 $45.30 $44.73 70,041
2020-07-29 $44.71 $46.33 $44.71 $45.84 $45.26 79,982
2020-07-28 $45.90 $46.87 $44.46 $44.60 $44.04 147,108
2020-07-27 $44.77 $46.58 $44.31 $46.00 $45.42 182,643
2020-07-24 $45.46 $46.01 $44.57 $44.84 $44.28 181,101
2020-07-23 $45.90 $46.43 $43.92 $45.45 $44.88 231,937
2020-07-22 $46.57 $47.24 $45.97 $46.10 $45.52 138,302
2020-07-21 $46.09 $47.49 $45.50 $46.69 $46.10 205,829
2020-07-20 $46.50 $46.50 $45.31 $45.90 $45.32 60,206
2020-07-17 $46.69 $47.90 $46.44 $46.69 $46.10 161,641
2020-07-16 $46.96 $47.79 $46.38 $46.76 $46.17 83,040
2020-07-15 $47.35 $48.62 $47.04 $47.19 $46.60 130,106
2020-07-14 $44.48 $46.33 $43.88 $46.14 $45.56 105,219
2020-07-13 $44.95 $45.57 $43.80 $44.61 $44.05 120,352
2020-07-10 $42.94 $44.52 $42.92 $44.45 $43.89 102,322
2020-07-09 $44.17 $44.73 $42.84 $42.86 $42.32 84,132
2020-07-08 $44.36 $44.66 $43.38 $44.28 $43.72 90,331
2020-07-07 $44.66 $45.27 $44.22 $44.32 $43.76 87,612
2020-07-06 $46.36 $46.60 $44.90 $45.09 $44.52 131,904
2020-07-02 $45.10 $46.28 $44.54 $45.52 $44.95 135,594
2020-07-01 $44.93 $46.87 $44.14 $44.41 $43.85 170,275
2020-06-30 $44.60 $46.45 $44.44 $46.31 $45.73 161,714
2020-06-29 $45.39 $45.87 $44.56 $45.02 $44.45 221,371
2020-06-26 $44.75 $45.47 $44.04 $44.61 $44.05 236,653
2020-06-25 $44.74 $45.46 $44.05 $45.28 $44.71 182,192
2020-06-24 $45.53 $46.04 $44.76 $45.08 $44.51 220,723
2020-06-23 $46.17 $46.36 $44.81 $45.86 $45.28 209,759
2020-06-22 $45.10 $45.59 $44.22 $45.47 $44.90 127,239
2020-06-19 $46.47 $46.84 $44.66 $45.51 $44.94 236,499
2020-06-18 $45.26 $46.61 $45.00 $45.85 $45.27 109,712
2020-06-17 $46.91 $47.00 $45.65 $45.86 $45.28 112,035
2020-06-16 $45.52 $47.34 $45.22 $46.88 $46.29 193,934
2020-06-15 $42.00 $44.42 $42.00 $43.74 $43.19 89,527
2020-06-12 $44.21 $45.04 $42.05 $43.34 $42.80 145,194
2020-06-11 $44.21 $45.18 $42.08 $42.56 $42.02 179,026
2020-06-10 $46.64 $47.01 $45.44 $46.14 $45.56 146,870
2020-06-09 $47.50 $48.14 $46.74 $46.92 $46.33 97,316
2020-06-08 $48.72 $49.18 $47.60 $48.36 $47.75 147,871
2020-06-05 $47.06 $48.99 $46.01 $48.56 $47.95 337,769
2020-06-04 $42.99 $45.05 $42.82 $45.02 $44.45 129,190
2020-06-03 $43.50 $44.49 $43.49 $43.55 $43.00 128,153
2020-06-02 $42.27 $43.35 $41.64 $42.93 $42.39 121,793
2020-06-01 $42.48 $43.28 $41.43 $41.98 $41.45 155,897
2020-05-29 $42.31 $42.72 $41.29 $42.48 $41.95 172,116
2020-05-28 $43.47 $43.87 $42.50 $42.91 $42.37 149,515
2020-05-27 $42.29 $43.24 $41.69 $43.17 $42.63 133,973
2020-05-26 $39.60 $42.06 $39.60 $41.39 $40.87 162,099
2020-05-22 $38.94 $39.10 $38.12 $39.10 $38.61 105,559
2020-05-21 $38.75 $39.78 $38.74 $38.74 $38.25 106,430
2020-05-20 $38.67 $39.23 $38.29 $38.95 $38.46 171,491
2020-05-19 $39.03 $39.04 $37.52 $37.64 $37.17 136,384
2020-05-18 $37.61 $40.08 $37.61 $39.25 $38.76 218,467
2020-05-15 $35.46 $37.50 $35.46 $36.50 $36.04 469,253
2020-05-14 $35.90 $36.06 $34.50 $35.69 $35.24 202,381
2020-05-13 $38.23 $38.83 $36.37 $36.78 $36.32 165,972
2020-05-12 $40.00 $40.62 $38.79 $38.92 $38.32 132,390
2020-05-11 $40.12 $41.33 $38.92 $40.03 $39.41 129,144
2020-05-08 $40.69 $41.98 $40.44 $41.11 $40.47 174,978
2020-05-07 $38.87 $41.03 $38.71 $39.70 $39.08 347,006
2020-05-06 $40.40 $40.40 $37.53 $37.93 $37.34 204,673
2020-05-05 $38.07 $38.97 $37.49 $37.78 $37.19 120,291
2020-05-04 $38.06 $38.06 $36.65 $37.40 $36.82 154,961
2020-05-01 $39.45 $39.79 $38.01 $38.37 $37.77 168,108
2020-04-30 $39.93 $41.00 $38.49 $40.11 $39.49 161,843
2020-04-29 $40.34 $41.20 $39.70 $40.58 $39.95 233,521
2020-04-28 $38.53 $40.39 $38.22 $39.08 $38.47 134,016
2020-04-27 $36.19 $38.23 $36.19 $37.62 $37.04 215,943
2020-04-24 $36.29 $36.83 $35.40 $36.04 $35.48 175,092
2020-04-23 $36.80 $37.24 $35.81 $36.31 $35.75 161,046
2020-04-22 $37.88 $38.93 $36.92 $37.42 $36.84 138,354
2020-04-21 $36.42 $37.42 $35.24 $36.99 $36.42 80,311
2020-04-20 $37.27 $38.95 $36.67 $37.45 $36.87 121,025
2020-04-17 $37.44 $38.76 $37.44 $38.20 $37.61 153,475
2020-04-16 $36.99 $37.76 $35.37 $36.42 $35.85 128,079
2020-04-15 $36.97 $38.01 $36.05 $36.81 $36.24 116,131
2020-04-14 $39.27 $39.45 $37.65 $38.34 $37.75 88,335
2020-04-13 $39.37 $39.37 $36.79 $37.98 $37.39 106,972
2020-04-09 $40.72 $40.72 $38.75 $39.77 $39.15 142,930
2020-04-08 $40.15 $40.56 $38.61 $39.90 $39.28 118,250
2020-04-07 $41.90 $42.57 $39.12 $39.85 $39.23 154,823
2020-04-06 $40.11 $41.75 $39.14 $41.06 $40.42 143,252
2020-04-03 $40.20 $41.45 $37.48 $38.49 $37.89 181,838
2020-04-02 $37.64 $40.41 $36.67 $40.27 $39.65 268,249
2020-04-01 $34.73 $38.82 $34.34 $37.66 $37.08 267,486
2020-03-31 $32.67 $35.64 $32.67 $34.97 $34.43 189,610
2020-03-30 $31.62 $33.24 $31.36 $32.58 $32.07 109,544
2020-03-27 $32.53 $33.60 $31.04 $31.53 $31.04 163,413
2020-03-26 $33.34 $35.02 $33.08 $34.12 $33.59 241,470
2020-03-25 $31.82 $33.98 $30.39 $33.10 $32.59 121,858
2020-03-24 $30.94 $32.46 $30.10 $32.15 $31.65 195,177
2020-03-23 $28.97 $30.60 $26.13 $29.47 $29.01 127,533
2020-03-20 $29.81 $31.40 $28.09 $28.59 $28.15 222,871
2020-03-19 $27.70 $33.55 $27.00 $30.07 $29.60 169,094
2020-03-18 $27.20 $30.00 $25.20 $27.76 $27.33 172,851
2020-03-17 $27.87 $29.05 $25.17 $28.60 $28.16 397,437
2020-03-16 $34.12 $34.12 $27.16 $27.54 $27.11 162,655
2020-03-13 $29.32 $29.92 $27.38 $28.84 $28.39 264,657
2020-03-12 $29.64 $30.26 $27.49 $27.60 $27.17 183,536
2020-03-11 $31.94 $32.78 $30.99 $31.33 $30.84 162,411
2020-03-10 $34.24 $34.24 $31.62 $33.24 $32.61 136,375
2020-03-09 $33.69 $34.84 $32.35 $32.91 $32.29 175,620
2020-03-06 $36.43 $37.49 $35.59 $36.32 $35.63 201,311
2020-03-05 $38.52 $38.97 $37.12 $37.76 $37.04 154,883
2020-03-04 $39.51 $40.95 $38.51 $40.17 $39.41 183,813
2020-03-03 $39.23 $39.93 $36.90 $37.82 $37.10 204,020
2020-03-02 $37.76 $39.38 $36.72 $39.38 $38.63 63,571
2020-02-28 $37.18 $38.34 $36.28 $37.55 $36.84 145,532
2020-02-27 $39.01 $41.21 $38.42 $38.65 $37.92 125,763
2020-02-26 $41.43 $41.47 $39.70 $40.09 $39.33 82,365
2020-02-25 $42.60 $42.89 $40.78 $41.17 $40.39 59,191
2020-02-24 $42.87 $43.23 $42.38 $42.52 $41.71 85,176
2020-02-21 $45.06 $45.08 $44.21 $44.61 $43.76 41,715
2020-02-20 $44.67 $46.16 $44.67 $45.07 $44.22 91,626
2020-02-19 $45.12 $45.15 $44.70 $44.98 $44.13 45,611
2020-02-18 $45.02 $45.20 $44.06 $44.87 $44.02 70,828
2020-02-14 $45.87 $46.07 $45.05 $45.24 $44.38 60,834
2020-02-13 $45.58 $46.37 $45.37 $45.97 $45.10 60,237
2020-02-12 $45.29 $46.09 $44.80 $45.95 $45.08 66,009
2020-02-11 $44.27 $45.06 $44.27 $44.97 $44.12 34,037
2020-02-10 $44.36 $44.58 $43.96 $44.07 $43.23 61,313
2020-02-07 $44.79 $44.87 $44.22 $44.44 $43.60 86,724
2020-02-06 $44.81 $45.27 $44.26 $45.23 $44.37 72,175
2020-02-05 $43.36 $44.75 $43.00 $44.69 $43.84 74,492
2020-02-04 $42.62 $43.06 $42.22 $42.80 $41.99 69,657
2020-02-03 $41.41 $42.18 $41.25 $41.96 $41.16 102,503
2020-01-31 $41.53 $41.53 $40.74 $41.24 $40.46 101,638
2020-01-30 $40.91 $41.92 $40.71 $41.89 $41.10 70,511
2020-01-29 $41.77 $42.36 $41.32 $41.38 $40.60 70,909
2020-01-28 $41.28 $41.96 $41.00 $41.83 $41.04 68,842
2020-01-27 $41.01 $41.57 $40.57 $40.93 $40.15 75,899
2020-01-24 $43.36 $43.36 $41.63 $41.86 $41.07 97,660
2020-01-23 $42.76 $43.39 $42.00 $43.20 $42.38 234,602
2020-01-22 $42.81 $42.94 $42.22 $42.83 $42.02 78,565
2020-01-21 $42.87 $43.12 $42.12 $42.73 $41.92 100,660
2020-01-17 $43.54 $43.63 $42.89 $42.99 $42.17 79,378
2020-01-16 $42.59 $43.26 $42.59 $43.23 $42.41 74,937
2020-01-15 $42.54 $43.01 $41.98 $42.27 $41.47 91,536
2020-01-14 $42.24 $42.83 $41.76 $42.79 $41.98 150,463
2020-01-13 $42.15 $42.51 $41.91 $42.34 $41.54 77,117
2020-01-10 $42.92 $43.04 $41.91 $42.16 $41.36 113,915
2020-01-09 $42.97 $43.37 $42.50 $43.01 $42.19 140,086
2020-01-08 $42.57 $43.10 $42.34 $42.95 $42.14 99,006
2020-01-07 $42.36 $42.84 $42.27 $42.69 $41.88 119,655
2020-01-06 $41.91 $42.64 $41.55 $42.58 $41.77 146,665
2020-01-03 $41.77 $42.43 $41.52 $42.29 $41.49 199,668
2020-01-02 $42.25 $42.31 $41.21 $42.26 $41.46 152,911
2019-12-31 $41.91 $42.40 $41.82 $42.00 $41.20 100,256
2019-12-30 $42.05 $42.43 $41.24 $41.94 $41.14 168,794
2019-12-27 $42.24 $42.50 $41.80 $42.13 $41.33 88,197
2019-12-26 $42.32 $42.70 $41.64 $42.33 $41.53 99,083
2019-12-24 $42.40 $42.50 $41.95 $42.24 $41.44 53,202
2019-12-23 $42.30 $42.46 $41.25 $42.40 $41.60 158,398
2019-12-20 $42.91 $42.91 $42.11 $42.34 $41.54 357,376
2019-12-19 $42.75 $42.94 $42.32 $42.57 $41.76 127,768
2019-12-18 $42.67 $42.97 $41.63 $42.87 $42.06 178,228
2019-12-17 $41.91 $43.92 $40.70 $42.57 $41.76 214,315
2019-12-16 $40.33 $40.68 $39.70 $39.77 $39.02 162,568
2019-12-13 $40.68 $40.89 $39.53 $39.78 $39.03 189,188
2019-12-12 $40.12 $41.06 $40.01 $40.68 $39.91 125,622
2019-12-11 $39.24 $40.30 $39.03 $40.19 $39.43 158,934
2019-12-10 $37.99 $39.18 $37.01 $39.09 $38.35 197,778
2019-12-09 $38.56 $38.58 $38.01 $38.18 $37.46 171,692
2019-12-06 $38.49 $39.12 $38.49 $38.80 $38.06 230,701
2019-12-05 $37.63 $38.20 $37.53 $38.17 $37.45 167,547
2019-12-04 $37.63 $38.19 $37.45 $37.52 $36.81 145,594
2019-12-03 $37.33 $37.51 $36.69 $37.44 $36.73 135,839
2019-12-02 $37.70 $38.02 $37.09 $37.84 $37.12 124,120
2019-11-29 $38.01 $38.05 $37.42 $37.46 $36.75 52,359
2019-11-27 $38.42 $38.63 $38.00 $38.15 $37.43 167,926
2019-11-26 $38.54 $38.84 $38.11 $38.49 $37.76 169,290
2019-11-25 $37.76 $38.68 $37.52 $38.49 $37.76 142,757
2019-11-22 $37.52 $37.96 $37.03 $37.77 $37.05 95,208
2019-11-21 $37.00 $37.51 $36.55 $37.34 $36.63 139,563
2019-11-20 $37.45 $37.60 $36.74 $36.93 $36.23 135,835
2019-11-19 $38.27 $38.56 $37.65 $37.71 $36.99 130,672
2019-11-18 $37.54 $38.33 $37.42 $38.19 $37.47 155,975
2019-11-15 $38.07 $38.54 $37.74 $37.79 $37.07 189,443
2019-11-14 $38.29 $38.42 $37.44 $37.69 $36.98 110,491
2019-11-13 $38.48 $38.75 $38.08 $38.36 $37.63 140,888
2019-11-12 $38.79 $39.29 $38.28 $38.73 $38.00 201,789
2019-11-11 $37.81 $38.86 $37.61 $38.82 $38.08 140,798
2019-11-08 $38.16 $38.33 $37.65 $38.01 $37.29 270,572
2019-11-07 $37.89 $38.68 $37.67 $38.15 $37.43 417,437
2019-11-06 $37.92 $37.93 $37.20 $37.61 $36.79 181,218
2019-11-05 $36.57 $37.86 $36.57 $37.83 $37.01 204,940
2019-11-04 $36.24 $37.02 $36.14 $36.52 $35.72 176,649
2019-11-01 $35.28 $36.06 $35.10 $35.92 $35.14 364,332
2019-10-31 $34.71 $35.49 $34.50 $35.09 $34.33 220,955
2019-10-30 $33.65 $35.22 $33.35 $34.96 $34.20 367,851
2019-10-29 $31.53 $33.83 $30.70 $33.76 $33.02 561,183
2019-10-28 $32.85 $33.36 $32.60 $33.18 $32.46 141,084
2019-10-25 $31.42 $32.81 $31.25 $32.62 $31.91 153,687
2019-10-24 $32.00 $32.00 $31.29 $31.42 $30.74 71,727
2019-10-23 $31.72 $32.08 $31.34 $31.85 $31.16 55,036
2019-10-22 $31.21 $32.00 $30.89 $31.86 $31.17 73,971
2019-10-21 $31.25 $31.73 $31.02 $31.27 $30.59 99,693
2019-10-18 $30.83 $30.98 $30.42 $30.90 $30.23 106,457
2019-10-17 $30.61 $31.08 $30.50 $30.95 $30.28 79,916
2019-10-16 $30.72 $31.36 $30.27 $30.42 $29.76 111,166
2019-10-15 $30.12 $30.92 $29.67 $30.83 $30.16 74,693
2019-10-14 $30.22 $30.22 $29.56 $30.17 $29.51 84,084
2019-10-11 $29.87 $30.84 $29.87 $30.33 $29.67 145,070
2019-10-10 $29.56 $29.96 $29.18 $29.55 $28.91 89,537
2019-10-09 $29.60 $29.69 $28.93 $29.43 $28.79 88,250
2019-10-08 $29.48 $29.69 $29.20 $29.37 $28.73 86,294
2019-10-07 $29.78 $30.18 $29.63 $29.89 $29.24 82,293
2019-10-04 $29.50 $29.94 $29.50 $29.88 $29.23 90,300
2019-10-03 $29.10 $29.58 $28.63 $29.51 $28.87 87,282
2019-10-02 $30.01 $30.05 $29.01 $29.15 $28.52 240,550
2019-10-01 $31.18 $31.59 $30.06 $30.26 $29.60 105,456
2019-09-30 $31.46 $31.91 $31.04 $31.10 $30.42 133,785
2019-09-27 $31.52 $32.00 $31.27 $31.42 $30.74 132,525
2019-09-26 $32.05 $32.05 $31.30 $31.53 $30.84 67,992
2019-09-25 $31.50 $32.28 $31.34 $32.13 $31.43 97,438
2019-09-24 $32.38 $32.38 $31.25 $31.50 $30.81 136,233
2019-09-23 $31.86 $32.47 $31.63 $32.24 $31.54 134,075
2019-09-20 $31.99 $32.35 $31.40 $32.09 $31.39 332,591
2019-09-19 $32.21 $32.76 $31.81 $31.95 $31.25 147,996
2019-09-18 $32.22 $32.55 $31.79 $32.29 $31.59 149,657
2019-09-17 $32.27 $32.39 $31.35 $32.38 $31.67 88,135
2019-09-16 $32.28 $33.06 $32.25 $32.54 $31.83 72,670
2019-09-13 $32.22 $32.57 $31.91 $32.46 $31.75 113,475
2019-09-12 $31.72 $32.41 $30.92 $32.03 $31.33 180,635
2019-09-11 $30.99 $31.89 $30.61 $31.83 $31.14 100,174
2019-09-10 $30.04 $31.12 $30.01 $30.92 $30.25 92,196
2019-09-09 $28.65 $30.22 $28.57 $30.12 $29.46 123,630
2019-09-06 $28.72 $28.99 $28.07 $28.53 $27.91 58,530
2019-09-05 $28.00 $29.09 $28.00 $28.59 $27.97 120,669
2019-09-04 $27.51 $27.70 $27.30 $27.58 $26.98 72,964
2019-09-03 $27.39 $27.39 $26.55 $27.11 $26.52 126,041
2019-08-30 $28.07 $28.17 $27.56 $27.60 $27.00 136,878
2019-08-29 $27.22 $28.08 $27.22 $27.92 $27.31 85,255
2019-08-28 $26.40 $27.09 $26.30 $26.87 $26.28 75,760
2019-08-27 $27.14 $27.14 $26.20 $26.37 $25.80 129,330
2019-08-26 $27.11 $27.13 $26.55 $26.93 $26.34 110,314
2019-08-23 $27.96 $28.02 $26.66 $26.80 $26.22 122,736
2019-08-22 $28.16 $28.54 $27.92 $27.96 $27.35 97,303
2019-08-21 $28.02 $28.35 $27.80 $28.10 $27.49 71,758
2019-08-20 $28.01 $28.40 $27.57 $27.66 $27.06 227,677
2019-08-19 $28.82 $28.94 $28.06 $28.13 $27.52 166,981
2019-08-16 $28.09 $28.47 $28.00 $28.36 $27.74 82,875
2019-08-15 $28.44 $28.56 $27.49 $27.89 $27.28 105,067
2019-08-14 $28.76 $28.76 $28.24 $28.45 $27.83 225,409
2019-08-13 $29.15 $30.32 $28.98 $29.31 $28.67 64,809
2019-08-12 $29.31 $29.44 $28.98 $29.23 $28.59 95,586
2019-08-09 $30.29 $30.33 $29.30 $29.55 $28.91 87,713
2019-08-08 $29.66 $30.45 $29.38 $30.30 $29.53 103,128
2019-08-07 $29.24 $29.86 $28.97 $29.49 $28.74 90,386
2019-08-06 $30.22 $30.56 $29.50 $29.80 $29.04 87,079
2019-08-05 $30.41 $30.41 $29.76 $30.06 $29.30 147,919
2019-08-02 $31.05 $31.51 $30.49 $31.13 $30.34 116,161
2019-08-01 $32.66 $32.82 $31.06 $31.24 $30.45 112,264
2019-07-31 $33.09 $33.62 $32.61 $32.69 $31.86 121,940
2019-07-30 $32.15 $33.25 $31.81 $33.16 $32.32 132,575
2019-07-29 $32.98 $33.13 $32.45 $32.58 $31.75 165,979
2019-07-26 $32.92 $33.20 $32.60 $33.09 $32.25 141,925
2019-07-25 $33.16 $33.28 $32.55 $32.89 $32.05 151,839
2019-07-24 $31.86 $33.25 $31.64 $33.19 $32.35 295,991
2019-07-23 $32.00 $33.17 $31.09 $32.23 $31.41 448,946
2019-07-22 $30.78 $31.24 $30.28 $31.16 $30.37 209,840
2019-07-19 $29.75 $31.10 $29.52 $30.77 $29.99 255,047
2019-07-18 $31.42 $31.47 $29.70 $29.77 $29.01 152,416
2019-07-17 $31.79 $31.87 $31.05 $31.52 $30.72 158,581
2019-07-16 $31.44 $32.37 $31.13 $31.81 $31.00 187,494
2019-07-15 $31.92 $31.92 $30.94 $31.48 $30.68 164,217
2019-07-12 $30.95 $32.06 $30.74 $31.83 $31.02 113,480
2019-07-11 $30.91 $31.22 $30.45 $30.96 $30.17 110,469
2019-07-10 $31.45 $31.51 $30.82 $30.90 $30.11 137,423
2019-07-09 $31.10 $31.27 $30.50 $31.22 $30.43 122,400
2019-07-08 $31.38 $31.56 $31.14 $31.30 $30.50 60,686
2019-07-05 $31.20 $31.58 $30.89 $31.54 $30.74 66,664
2019-07-03 $31.22 $31.47 $30.96 $31.46 $30.66 41,473
2019-07-02 $32.08 $32.54 $30.74 $31.12 $30.33 105,738
2019-07-01 $33.04 $33.07 $31.73 $32.20 $31.38 105,881
2019-06-28 $32.54 $33.11 $32.53 $32.56 $31.73 506,138
2019-06-27 $31.85 $32.54 $31.80 $32.49 $31.66 177,851
2019-06-26 $31.46 $32.00 $31.44 $31.76 $30.95 108,859
2019-06-25 $31.34 $31.68 $30.95 $31.34 $30.54 111,029
2019-06-24 $31.52 $31.99 $31.28 $31.33 $30.53 174,025
2019-06-21 $30.93 $31.60 $30.57 $31.36 $30.56 236,970
2019-06-20 $30.63 $31.16 $30.63 $31.05 $30.26 72,307
2019-06-19 $30.39 $30.47 $30.03 $30.45 $29.68 90,980
2019-06-18 $29.76 $31.00 $29.76 $30.39 $29.62 126,745
2019-06-17 $29.93 $29.93 $29.12 $29.72 $28.96 173,446
2019-06-14 $30.73 $30.73 $29.57 $29.97 $29.21 138,578
2019-06-13 $30.66 $30.88 $30.43 $30.67 $29.89 76,063
2019-06-12 $30.16 $30.52 $29.72 $30.48 $29.71 131,221
2019-06-11 $30.56 $31.30 $30.21 $30.30 $29.53 116,239
2019-06-10 $30.19 $31.19 $30.05 $30.52 $29.74 159,661
2019-06-07 $29.79 $30.20 $29.54 $29.98 $29.22 136,593
2019-06-06 $29.78 $29.88 $28.86 $29.77 $29.01 89,437
2019-06-05 $30.40 $30.69 $29.55 $29.83 $29.07 161,852
2019-06-04 $29.68 $30.31 $29.57 $30.31 $29.54 150,912
2019-06-03 $29.46 $30.06 $29.19 $29.31 $28.57 137,815
2019-05-31 $29.52 $30.00 $29.13 $29.43 $28.68 120,568
2019-05-30 $29.41 $30.19 $29.25 $30.01 $29.25 144,950
2019-05-29 $29.05 $29.45 $28.76 $29.41 $28.66 124,018
2019-05-28 $29.91 $29.97 $29.24 $29.30 $28.56 105,456
2019-05-24 $30.00 $30.00 $29.46 $29.76 $29.00 87,424
2019-05-23 $30.63 $30.71 $29.49 $29.70 $28.95 196,469
2019-05-22 $31.39 $31.39 $30.62 $31.00 $30.21 163,346
2019-05-21 $31.06 $31.67 $30.84 $31.55 $30.75 118,336
2019-05-20 $30.52 $31.22 $30.38 $30.88 $30.10 133,311
2019-05-17 $31.32 $31.80 $30.49 $30.63 $29.85 147,476
2019-05-16 $31.50 $32.56 $31.34 $32.06 $31.25 168,490
2019-05-15 $31.48 $31.80 $31.12 $31.43 $30.63 472,667
2019-05-14 $31.55 $32.98 $30.79 $31.83 $31.02 197,729
2019-05-13 $31.87 $32.26 $31.32 $31.44 $30.64 206,558
2019-05-10 $32.81 $33.02 $32.03 $32.81 $31.86 166,370
2019-05-09 $32.23 $32.99 $31.90 $32.82 $31.87 204,031
2019-05-08 $32.93 $33.12 $32.37 $32.57 $31.63 100,065
2019-05-07 $33.83 $33.97 $32.72 $32.92 $31.97 126,094
2019-05-06 $33.62 $34.37 $33.01 $34.19 $33.21 129,286
2019-05-03 $33.68 $34.92 $33.47 $34.27 $33.28 230,952
2019-05-02 $33.07 $33.67 $32.14 $33.35 $32.39 239,444
2019-05-01 $33.98 $33.98 $33.15 $33.15 $32.20 264,197
2019-04-30 $33.25 $33.77 $32.73 $33.71 $32.74 249,905
2019-04-29 $33.24 $33.81 $32.91 $33.30 $32.34 156,043
2019-04-26 $33.08 $33.30 $32.39 $33.25 $32.29 208,954
2019-04-25 $32.76 $33.09 $32.13 $33.03 $32.08 406,223
2019-04-24 $31.60 $32.96 $30.99 $32.77 $31.83 721,392
2019-04-23 $37.50 $38.70 $31.50 $31.59 $30.68 1,954,432
2019-04-22 $41.82 $42.78 $40.79 $42.69 $41.46 174,796
2019-04-18 $42.15 $42.55 $41.31 $41.73 $40.53 149,039
2019-04-17 $41.94 $42.61 $41.10 $41.96 $40.75 164,230
2019-04-16 $40.87 $41.94 $40.51 $41.69 $40.49 108,570
2019-04-15 $41.10 $41.21 $40.54 $40.71 $39.54 80,643
2019-04-12 $41.36 $42.17 $41.01 $41.03 $39.85 98,674
2019-04-11 $39.96 $41.08 $39.78 $40.97 $39.79 122,071
2019-04-10 $39.42 $40.25 $39.10 $40.06 $38.91 134,160
2019-04-09 $40.25 $40.32 $39.21 $39.29 $38.16 144,571
2019-04-08 $40.72 $40.88 $40.20 $40.50 $39.33 98,331
2019-04-05 $40.40 $41.14 $39.84 $40.75 $39.58 152,657
2019-04-04 $39.15 $40.41 $39.07 $40.26 $39.10 158,366
2019-04-03 $39.13 $39.41 $38.75 $39.09 $37.96 103,622
2019-04-02 $38.90 $39.10 $38.13 $38.84 $37.72 124,263
2019-04-01 $38.14 $38.92 $38.11 $38.89 $37.77 192,742
2019-03-29 $37.74 $38.23 $37.11 $37.76 $36.67 179,525
2019-03-28 $37.06 $37.66 $36.72 $37.45 $36.37 97,677
2019-03-27 $36.72 $37.29 $36.60 $36.85 $35.79 170,559
2019-03-26 $36.75 $37.28 $36.39 $36.80 $35.74 177,014
2019-03-25 $36.51 $36.92 $36.14 $36.40 $35.35 176,264
2019-03-22 $38.58 $38.64 $36.33 $36.51 $35.46 258,236
2019-03-21 $38.82 $39.49 $38.72 $38.81 $37.69 124,691
2019-03-20 $38.92 $39.45 $38.18 $38.97 $37.85 161,030
2019-03-19 $39.57 $39.85 $38.85 $38.92 $37.80 227,483
2019-03-18 $38.80 $39.62 $38.80 $39.33 $38.20 167,563
2019-03-15 $38.43 $39.10 $38.43 $38.77 $37.65 277,720
2019-03-14 $38.79 $38.81 $38.25 $38.31 $37.21 101,754
2019-03-13 $39.17 $39.38 $38.74 $38.81 $37.69 116,616
2019-03-12 $39.33 $39.98 $38.79 $38.88 $37.76 135,216
2019-03-11 $38.80 $39.52 $38.48 $39.40 $38.27 134,326
2019-03-08 $38.37 $38.90 $38.08 $38.81 $37.59 171,614
2019-03-07 $39.15 $39.49 $38.10 $38.62 $37.40 168,555
2019-03-06 $39.97 $40.37 $39.07 $39.14 $37.91 248,376
2019-03-05 $39.68 $40.57 $39.39 $39.96 $38.70 212,739
2019-03-04 $39.86 $41.13 $39.17 $39.41 $38.17 298,767
2019-03-01 $40.00 $43.27 $39.30 $39.81 $38.56 700,371
2019-02-28 $39.00 $39.17 $37.98 $38.16 $36.96 186,958
2019-02-27 $39.34 $39.49 $38.54 $39.09 $37.86 159,265
2019-02-26 $39.81 $40.15 $39.31 $39.33 $38.09 183,972
2019-02-25 $40.26 $40.43 $39.58 $39.85 $38.59 243,807
2019-02-22 $39.71 $41.59 $39.61 $39.84 $38.58 248,989
2019-02-21 $39.66 $40.18 $39.14 $39.45 $38.21 116,598
2019-02-20 $39.01 $39.95 $38.98 $39.73 $38.48 191,169
2019-02-19 $38.43 $39.28 $37.92 $38.90 $37.67 127,815
2019-02-15 $37.15 $38.47 $37.15 $38.43 $37.22 121,924
2019-02-14 $36.93 $37.42 $36.87 $37.05 $35.88 115,027
2019-02-13 $37.27 $37.67 $36.89 $37.16 $35.99 184,799
2019-02-12 $36.64 $37.80 $36.28 $37.06 $35.89 246,788
2019-02-11 $35.69 $36.46 $35.23 $36.22 $35.08 125,859
2019-02-08 $35.36 $35.78 $35.16 $35.68 $34.56 119,621
2019-02-07 $36.28 $36.28 $34.89 $35.55 $34.43 106,799
2019-02-06 $36.18 $36.91 $36.18 $36.58 $35.43 84,157
2019-02-05 $36.29 $36.72 $36.00 $36.17 $35.03 168,364
2019-02-04 $36.64 $36.73 $35.87 $36.20 $35.06 209,903
2019-02-01 $37.04 $37.25 $36.47 $36.65 $35.50 149,229
2019-01-31 $36.75 $37.49 $36.59 $37.02 $35.85 276,682
2019-01-30 $36.80 $37.20 $35.88 $36.74 $35.58 160,600
2019-01-29 $37.05 $37.10 $36.23 $36.72 $35.56 169,882
2019-01-28 $36.71 $37.50 $36.50 $36.96 $35.80 223,497
2019-01-25 $36.81 $37.86 $36.74 $37.49 $36.31 118,435
2019-01-24 $35.98 $36.48 $35.81 $36.41 $35.26 162,865
2019-01-23 $36.59 $36.78 $35.36 $35.97 $34.84 148,461
2019-01-22 $37.38 $37.38 $35.59 $36.43 $35.28 233,385
2019-01-18 $37.40 $38.30 $37.02 $37.83 $36.64 101,690
2019-01-17 $36.14 $37.64 $36.14 $37.21 $36.04 153,839
2019-01-16 $35.82 $36.57 $35.82 $36.34 $35.19 96,612
2019-01-15 $36.13 $36.14 $35.09 $35.81 $34.68 146,429
2019-01-14 $36.52 $36.95 $36.04 $36.10 $34.96 101,167
2019-01-11 $36.39 $37.02 $35.79 $36.79 $35.63 190,867
2019-01-10 $36.62 $36.83 $35.92 $36.65 $35.50 183,542
2019-01-09 $36.61 $38.29 $36.51 $36.73 $35.57 217,537
2019-01-08 $35.24 $36.44 $34.90 $36.35 $35.20 299,255
2019-01-07 $33.39 $35.07 $33.16 $34.84 $33.74 239,483
2019-01-04 $32.58 $33.43 $32.48 $33.36 $32.31 208,000
2019-01-03 $32.39 $33.79 $30.86 $32.19 $31.18 615,998
2019-01-02 $29.49 $32.83 $29.21 $32.63 $31.60 631,919
2018-12-31 $30.50 $30.50 $29.63 $30.19 $29.24 138,396
2018-12-28 $30.47 $30.88 $29.89 $30.42 $29.46 156,590
2018-12-27 $29.48 $30.51 $29.21 $30.46 $29.50 180,796
2018-12-26 $28.53 $30.14 $27.86 $30.06 $29.11 128,391
2018-12-24 $28.95 $29.11 $27.99 $28.23 $27.34 75,103
2018-12-21 $29.44 $29.52 $28.89 $29.03 $28.12 385,809
2018-12-20 $29.30 $30.26 $29.04 $29.43 $28.50 220,751
2018-12-19 $31.00 $31.65 $29.12 $29.30 $28.38 200,084
2018-12-18 $31.32 $32.21 $30.79 $31.09 $30.11 153,714
2018-12-17 $30.80 $32.06 $30.70 $31.08 $30.10 244,521
2018-12-14 $30.47 $31.44 $30.47 $30.93 $29.96 137,430
2018-12-13 $31.85 $31.90 $30.49 $30.70 $29.73 202,684
2018-12-12 $32.17 $32.93 $31.78 $31.89 $30.89 204,678
2018-12-11 $32.37 $34.06 $31.31 $31.63 $30.63 84,776
2018-12-10 $32.60 $33.34 $31.20 $31.83 $30.83 174,640
2018-12-07 $33.69 $34.40 $31.80 $32.50 $31.48 242,018
2018-12-06 $33.75 $33.83 $32.03 $33.50 $32.44 356,195
2018-12-04 $35.78 $35.78 $33.99 $34.15 $33.07 407,539
2018-12-03 $36.28 $37.00 $35.59 $35.78 $34.65 401,464
2018-11-30 $35.23 $35.91 $34.42 $35.67 $34.55 287,935
2018-11-29 $35.56 $35.64 $34.59 $35.34 $34.23 205,573
2018-11-28 $33.86 $35.70 $33.37 $35.58 $34.46 350,098
2018-11-27 $34.52 $34.74 $33.28 $33.54 $32.48 161,719
2018-11-26 $34.61 $35.14 $34.10 $34.51 $33.42 167,891
2018-11-23 $34.35 $34.50 $33.92 $34.29 $33.21 83,142
2018-11-21 $34.13 $35.41 $34.11 $34.54 $33.45 171,237
2018-11-20 $33.83 $35.70 $33.28 $33.79 $32.73 316,368
2018-11-19 $34.40 $34.71 $33.90 $34.17 $33.09 182,712
2018-11-16 $34.27 $37.94 $33.64 $34.55 $33.46 330,798
2018-11-15 $34.43 $34.92 $33.75 $34.54 $33.45 262,450
2018-11-14 $35.15 $36.21 $33.63 $34.62 $33.53 505,962
2018-11-13 $35.22 $36.87 $34.96 $35.06 $33.96 539,952
2018-11-12 $36.60 $37.29 $34.31 $35.01 $33.91 558,783
2018-11-09 $37.53 $37.59 $34.86 $36.52 $35.37 493,443
2018-11-08 $38.97 $39.73 $37.31 $37.80 $36.50 428,848
2018-11-07 $37.27 $39.06 $36.64 $39.02 $37.68 180,173
2018-11-06 $38.05 $38.95 $37.03 $37.26 $35.98 326,746
2018-11-05 $39.70 $40.10 $37.37 $38.25 $36.93 439,280
2018-11-02 $40.25 $42.05 $39.28 $39.70 $38.33 299,898
2018-11-01 $37.15 $40.07 $37.15 $40.00 $38.62 358,002
2018-10-31 $35.93 $37.94 $35.93 $37.61 $36.32 269,689
2018-10-30 $34.20 $35.50 $33.88 $35.43 $34.21 307,466
2018-10-29 $34.54 $35.34 $33.94 $34.23 $33.05 355,507
2018-10-26 $33.53 $34.68 $33.53 $33.87 $32.70 675,166
2018-10-25 $33.00 $35.07 $33.00 $34.19 $33.01 344,182
2018-10-24 $35.02 $36.06 $32.52 $32.79 $31.66 785,768
2018-10-23 $43.11 $43.29 $33.44 $35.51 $34.29 1,637,910
2018-10-22 $47.19 $47.42 $46.30 $47.27 $45.64 262,131
2018-10-19 $48.74 $49.01 $46.66 $46.91 $45.30 202,479
2018-10-18 $49.51 $49.72 $48.27 $48.75 $47.07 229,007
2018-10-17 $50.57 $51.01 $48.91 $49.68 $47.97 201,809
2018-10-16 $49.07 $50.91 $48.39 $50.71 $48.96 365,188
2018-10-15 $48.35 $48.81 $47.32 $48.64 $46.97 383,900
2018-10-12 $50.13 $50.13 $48.01 $48.28 $46.62 274,016
2018-10-11 $49.63 $50.31 $49.10 $49.38 $47.68 200,030
2018-10-10 $51.09 $51.09 $49.74 $49.87 $48.15 109,873
2018-10-09 $51.35 $51.44 $50.89 $51.18 $49.42 88,623
2018-10-08 $50.63 $51.46 $50.15 $51.41 $49.64 106,027
2018-10-05 $51.40 $51.97 $50.09 $50.65 $48.91 92,823
2018-10-04 $51.71 $52.88 $51.27 $51.40 $49.63 107,240
2018-10-03 $51.01 $52.09 $50.30 $51.87 $50.08 125,530
2018-10-02 $50.19 $51.13 $50.17 $50.81 $49.06 94,363
2018-10-01 $50.76 $51.04 $49.72 $50.14 $48.41 106,080
2018-09-28 $50.78 $51.35 $50.32 $50.41 $48.67 121,226
2018-09-27 $50.23 $51.74 $50.23 $50.87 $49.12 115,024
2018-09-26 $50.54 $50.80 $49.80 $50.24 $48.51 210,716
2018-09-25 $51.29 $52.28 $50.35 $50.66 $48.92 181,130
2018-09-24 $52.65 $52.65 $51.05 $51.12 $49.36 154,934
2018-09-21 $52.67 $52.71 $52.11 $52.50 $50.69 752,683
2018-09-20 $51.46 $52.59 $51.31 $52.49 $50.68 133,233
2018-09-19 $51.24 $51.87 $50.66 $51.28 $49.51 141,210
2018-09-18 $51.05 $52.08 $50.52 $51.28 $49.51 164,215
2018-09-17 $50.63 $51.01 $50.26 $50.88 $49.13 123,259
2018-09-14 $50.21 $51.17 $49.90 $50.62 $48.88 214,946
2018-09-13 $50.16 $50.51 $49.51 $50.21 $48.48 70,938
2018-09-12 $49.77 $50.44 $49.43 $49.96 $48.24 66,432
2018-09-11 $49.88 $50.55 $49.70 $49.86 $48.14 103,045
2018-09-10 $49.40 $50.55 $48.90 $50.08 $48.36 103,463
2018-09-07 $48.90 $49.25 $48.38 $49.25 $47.55 158,178
2018-09-06 $49.84 $49.89 $48.34 $49.00 $47.31 171,961
2018-09-05 $49.02 $49.80 $48.33 $49.69 $47.98 177,715
2018-09-04 $48.65 $49.24 $47.91 $49.01 $47.32 138,462
2018-08-31 $48.65 $48.86 $48.34 $48.65 $46.98 67,744
2018-08-30 $48.86 $49.24 $48.50 $48.75 $47.07 70,368
2018-08-29 $49.07 $49.22 $48.72 $48.93 $47.25 46,622
2018-08-28 $49.08 $49.51 $48.82 $49.08 $47.39 100,276
2018-08-27 $48.50 $49.26 $47.60 $48.86 $47.18 74,993
2018-08-24 $48.05 $48.81 $47.66 $48.44 $46.77 105,039
2018-08-23 $48.31 $48.51 $47.77 $47.84 $46.19 92,275
2018-08-22 $48.16 $48.61 $47.93 $48.34 $46.68 114,138
2018-08-21 $46.75 $48.59 $46.63 $48.31 $46.65 214,554
2018-08-20 $46.96 $47.38 $46.43 $46.54 $44.94 182,712
2018-08-17 $46.21 $46.81 $45.87 $46.74 $45.13 197,639
2018-08-16 $45.44 $46.50 $45.25 $46.25 $44.66 185,924
2018-08-15 $46.05 $46.07 $44.92 $45.19 $43.63 226,670
2018-08-14 $46.24 $46.62 $46.07 $46.27 $44.68 155,067
2018-08-13 $46.27 $46.87 $45.59 $46.08 $44.49 245,016
2018-08-10 $45.58 $46.59 $45.58 $46.26 $44.67 243,961
2018-08-09 $46.40 $47.00 $45.93 $45.99 $44.30 148,850
2018-08-08 $46.37 $47.37 $46.34 $46.41 $44.71 164,615
2018-08-07 $46.58 $47.35 $46.39 $46.62 $44.91 201,141
2018-08-06 $45.60 $46.91 $45.60 $46.49 $44.78 141,308
2018-08-03 $46.27 $46.56 $45.45 $45.75 $44.07 233,380
2018-08-02 $46.27 $47.13 $45.30 $46.11 $44.42 284,228
2018-08-01 $49.10 $49.10 $46.51 $46.62 $44.91 204,563
2018-07-31 $47.14 $49.45 $47.14 $49.13 $47.33 431,801
2018-07-30 $48.00 $49.13 $46.95 $47.00 $45.27 485,447
2018-07-27 $49.67 $49.77 $48.15 $48.27 $46.50 215,520
2018-07-26 $50.58 $51.44 $49.00 $49.66 $47.84 275,329
2018-07-25 $47.61 $50.74 $47.51 $50.61 $48.75 482,481
2018-07-24 $57.26 $57.26 $47.72 $48.21 $46.44 1,330,079
2018-07-23 $61.26 $61.74 $60.45 $60.80 $58.57 74,766
2018-07-20 $61.55 $62.07 $61.20 $61.37 $59.12 79,241
2018-07-19 $61.24 $61.75 $60.91 $61.67 $59.41 91,661
2018-07-18 $60.75 $61.58 $60.45 $61.45 $59.19 66,015
2018-07-17 $60.72 $61.44 $60.68 $60.76 $58.53 39,393
2018-07-16 $61.51 $61.60 $60.41 $60.79 $58.56 61,254
2018-07-13 $60.66 $61.96 $60.66 $61.49 $59.23 40,118
2018-07-12 $61.49 $61.49 $60.58 $60.82 $58.59 71,925
2018-07-11 $62.26 $62.84 $61.06 $61.08 $58.84 80,422
2018-07-10 $63.10 $63.69 $62.33 $62.83 $60.52 93,386
2018-07-09 $61.29 $62.82 $61.09 $62.63 $60.33 91,438
2018-07-06 $60.83 $61.48 $60.06 $61.04 $58.80 91,301
2018-07-05 $59.89 $60.95 $59.32 $60.92 $58.68 157,970
2018-07-03 $59.47 $60.18 $59.44 $59.62 $57.43 35,045
2018-07-02 $59.50 $59.51 $58.90 $59.32 $57.14 89,443
2018-06-29 $59.37 $60.56 $59.06 $59.80 $57.60 82,753
2018-06-28 $60.37 $60.37 $58.76 $59.26 $57.08 116,188
2018-06-27 $60.88 $61.58 $59.70 $60.45 $58.23 147,639
2018-06-26 $60.01 $61.27 $60.00 $60.89 $58.65 120,655
2018-06-25 $60.10 $60.14 $58.89 $59.96 $57.76 122,077
2018-06-22 $61.03 $61.61 $59.96 $60.38 $58.16 336,618
2018-06-21 $60.46 $60.85 $59.51 $60.44 $58.22 120,516
2018-06-20 $60.57 $60.81 $59.57 $60.39 $58.17 59,332
2018-06-19 $60.56 $60.57 $59.74 $60.23 $58.02 108,163
2018-06-18 $60.15 $61.44 $60.15 $61.02 $58.78 80,133
2018-06-15 $59.80 $60.99 $59.66 $60.48 $58.26 169,035
2018-06-14 $60.44 $60.44 $59.29 $60.12 $57.91 88,077
2018-06-13 $60.73 $60.95 $60.15 $60.32 $58.11 145,053
2018-06-12 $60.10 $61.34 $59.59 $60.82 $58.59 105,426
2018-06-11 $59.95 $61.00 $59.65 $60.00 $57.80 71,977
2018-06-08 $60.23 $61.02 $59.75 $59.89 $57.69 90,378
2018-06-07 $59.92 $60.57 $59.44 $60.20 $57.99 105,987
2018-06-06 $60.01 $60.13 $59.49 $59.79 $57.60 99,527
2018-06-05 $58.79 $60.01 $58.20 $60.01 $57.81 172,352
2018-06-04 $59.06 $59.33 $58.26 $58.66 $56.51 104,333
2018-06-01 $58.94 $59.46 $58.69 $58.95 $56.79 119,789
2018-05-31 $59.70 $59.70 $58.02 $58.51 $56.36 77,892
2018-05-30 $58.59 $60.28 $58.52 $59.71 $57.52 93,615
2018-05-29 $57.52 $58.55 $57.11 $58.47 $56.32 101,854
2018-05-25 $58.36 $58.40 $57.51 $57.88 $55.76 38,201
2018-05-24 $57.73 $58.79 $57.57 $58.58 $56.43 86,850
2018-05-23 $58.70 $58.72 $56.87 $57.87 $55.75 157,897
2018-05-22 $59.80 $59.99 $59.05 $59.09 $56.92 75,730
2018-05-21 $59.32 $59.88 $59.05 $59.63 $57.44 114,440
2018-05-18 $58.11 $59.32 $58.05 $58.97 $56.81 123,464
2018-05-17 $57.77 $58.64 $57.41 $57.90 $55.77 59,569
2018-05-16 $56.68 $58.23 $56.68 $57.76 $55.64 89,748
2018-05-15 $56.13 $57.25 $55.89 $56.69 $54.61 58,556
2018-05-14 $56.61 $57.02 $55.84 $56.29 $54.22 86,838
2018-05-11 $57.02 $57.21 $55.93 $56.50 $54.43 42,046
2018-05-10 $57.47 $57.53 $56.94 $57.14 $54.95 74,759
2018-05-09 $56.85 $57.68 $56.26 $57.47 $55.26 70,435
2018-05-08 $56.27 $57.25 $56.00 $56.76 $54.58 66,823
2018-05-07 $55.25 $56.81 $55.25 $56.28 $54.12 52,759
2018-05-04 $54.45 $55.54 $54.11 $54.96 $52.85 73,613
2018-05-03 $54.26 $54.67 $53.09 $54.56 $52.46 97,399
2018-05-02 $54.57 $55.76 $54.36 $54.49 $52.40 134,582
2018-05-01 $55.49 $55.93 $53.85 $54.58 $52.48 178,655
2018-04-30 $55.82 $56.53 $55.37 $55.56 $53.43 84,630
2018-04-27 $55.60 $55.79 $54.72 $55.72 $53.58 63,070
2018-04-26 $56.12 $56.45 $55.10 $55.56 $53.43 88,508
2018-04-25 $55.05 $56.29 $55.05 $56.08 $53.93 106,563
2018-04-24 $57.54 $59.43 $53.86 $55.13 $53.01 233,121
2018-04-23 $57.35 $57.96 $56.91 $57.30 $55.10 106,493
2018-04-20 $57.79 $57.89 $56.96 $57.16 $54.96 79,848
2018-04-19 $58.04 $58.27 $57.58 $57.96 $55.73 70,819
2018-04-18 $57.51 $58.87 $57.14 $58.19 $55.95 81,696
2018-04-17 $57.47 $58.27 $57.11 $57.61 $55.40 76,110
2018-04-16 $56.28 $57.24 $55.41 $57.09 $54.90 95,866
2018-04-13 $55.88 $56.36 $55.35 $56.01 $53.86 87,188
2018-04-12 $55.18 $56.69 $55.18 $55.98 $53.83 93,559
2018-04-11 $54.87 $55.19 $54.48 $54.82 $52.71 63,260
2018-04-10 $54.55 $55.71 $54.19 $55.22 $53.10 71,130
2018-04-09 $54.37 $55.08 $53.68 $53.79 $51.72 78,631
2018-04-06 $55.34 $55.87 $53.54 $54.17 $52.09 89,824
2018-04-05 $55.13 $56.40 $54.80 $55.84 $53.70 64,117
2018-04-04 $53.70 $55.02 $53.19 $54.82 $52.71 82,954
2018-04-03 $53.58 $55.23 $52.84 $54.46 $52.37 99,340
2018-04-02 $55.03 $57.25 $52.94 $53.30 $51.25 119,645
2018-03-29 $54.72 $55.91 $54.72 $55.18 $53.06 126,543
2018-03-28 $54.59 $55.59 $53.89 $54.51 $52.42 141,237
2018-03-27 $55.97 $56.84 $54.24 $54.49 $52.40 103,225
2018-03-26 $54.78 $56.30 $54.30 $55.84 $53.70 118,726
2018-03-23 $56.42 $56.70 $54.11 $54.21 $52.13 243,468
2018-03-22 $57.76 $58.79 $56.12 $56.25 $54.09 144,994
2018-03-21 $58.02 $58.96 $57.86 $58.32 $56.08 129,052
2018-03-20 $58.22 $59.03 $57.94 $58.03 $55.80 59,676
2018-03-19 $59.21 $59.21 $56.94 $58.12 $55.89 121,430
2018-03-16 $58.75 $60.39 $58.67 $59.22 $56.95 242,965
2018-03-15 $59.13 $59.63 $58.47 $58.76 $56.50 85,840
2018-03-14 $59.42 $60.36 $58.58 $58.91 $56.65 141,423
2018-03-13 $60.50 $60.52 $59.02 $59.24 $56.96 188,380
2018-03-12 $60.34 $60.51 $59.30 $60.30 $57.98 113,285
2018-03-09 $59.48 $60.85 $57.92 $60.26 $57.95 108,143
2018-03-08 $59.04 $59.69 $58.24 $59.09 $56.73 122,634
2018-03-07 $58.31 $59.01 $58.11 $58.74 $56.39 218,963
2018-03-06 $58.21 $58.99 $57.77 $58.69 $56.34 104,651
2018-03-05 $57.12 $58.56 $56.80 $58.06 $55.74 142,397
2018-03-02 $57.50 $57.66 $56.24 $57.39 $55.09 165,120
2018-03-01 $59.01 $59.38 $57.39 $57.78 $55.47 143,423
2018-02-28 $61.05 $61.40 $58.61 $58.90 $56.54 198,737
2018-02-27 $61.82 $62.42 $60.58 $60.92 $58.48 209,648
2018-02-26 $62.77 $62.77 $61.13 $61.74 $59.27 92,480
2018-02-23 $62.63 $62.67 $61.89 $62.39 $59.89 101,183
2018-02-22 $62.78 $63.02 $62.21 $62.24 $59.75 152,579
2018-02-21 $64.80 $64.80 $61.73 $62.34 $59.85 340,156
2018-02-20 $61.30 $62.13 $59.52 $60.03 $57.63 186,196
2018-02-16 $60.40 $62.50 $59.67 $61.61 $59.15 221,981
2018-02-15 $60.50 $60.82 $59.42 $60.41 $57.99 105,944
2018-02-14 $59.10 $60.51 $58.83 $60.07 $57.67 122,264
2018-02-13 $59.61 $59.94 $58.44 $59.64 $57.25 118,116
2018-02-12 $60.00 $60.00 $58.61 $59.79 $57.40 150,679
2018-02-09 $59.38 $59.95 $58.01 $59.38 $57.00 157,256
2018-02-08 $59.26 $59.84 $58.55 $58.64 $56.29 194,633
2018-02-07 $59.08 $60.27 $55.72 $59.24 $56.87 113,898
2018-02-06 $58.49 $60.27 $56.59 $59.20 $56.83 315,113
2018-02-05 $61.71 $61.83 $58.34 $59.16 $56.79 324,274
2018-02-02 $62.36 $63.14 $61.82 $61.93 $59.45 231,876
2018-02-01 $62.10 $63.85 $62.10 $62.86 $60.35 141,706
2018-01-31 $63.32 $63.59 $62.30 $62.40 $59.90 200,805
2018-01-30 $62.63 $63.42 $62.63 $63.04 $60.52 183,453
2018-01-29 $63.23 $63.79 $62.94 $63.04 $60.52 88,734
2018-01-26 $63.22 $63.48 $62.90 $63.28 $60.75 60,472
2018-01-25 $63.60 $63.60 $62.50 $62.97 $60.45 182,369
2018-01-24 $63.42 $63.58 $62.83 $63.01 $60.49 125,200
2018-01-23 $63.11 $63.67 $62.81 $63.01 $60.49 130,756
2018-01-22 $64.11 $64.11 $62.81 $63.06 $60.54 143,668
2018-01-19 $63.00 $64.27 $62.67 $64.26 $61.69 118,352
2018-01-18 $63.12 $63.77 $62.83 $62.92 $60.40 292,775
2018-01-17 $63.56 $63.96 $62.89 $63.12 $60.59 131,718
2018-01-16 $64.28 $64.70 $63.06 $63.40 $60.86 226,891
2018-01-12 $61.94 $64.54 $61.19 $64.29 $61.72 204,336
2018-01-11 $60.49 $61.71 $60.00 $61.61 $59.15 198,395
2018-01-10 $61.99 $62.50 $59.80 $60.33 $57.92 283,488
2018-01-09 $62.42 $62.77 $61.66 $61.99 $59.51 193,472
2018-01-08 $62.70 $63.02 $62.06 $62.17 $59.68 166,757
2018-01-05 $64.08 $64.10 $62.63 $62.73 $60.22 201,582
2018-01-04 $61.95 $63.70 $61.56 $63.43 $60.89 314,927
2018-01-03 $61.66 $62.71 $60.83 $61.66 $59.19 196,603
2018-01-02 $60.38 $61.52 $58.90 $61.45 $58.99 362,368
2017-12-29 $58.03 $59.22 $57.81 $58.50 $56.16 161,069
2017-12-28 $57.24 $58.05 $56.92 $57.89 $55.57 140,393
2017-12-27 $57.14 $57.40 $56.77 $57.25 $54.96 77,190
2017-12-26 $57.30 $57.34 $56.62 $56.98 $54.70 56,650
2017-12-22 $56.90 $57.67 $56.19 $57.31 $55.02 101,905
2017-12-21 $55.47 $57.15 $54.86 $56.91 $54.63 139,605
2017-12-20 $55.70 $55.87 $55.20 $55.25 $53.04 118,476
2017-12-19 $55.98 $56.45 $55.28 $55.35 $53.14 118,611
2017-12-18 $55.15 $56.38 $54.87 $55.99 $53.75 137,233
2017-12-15 $54.14 $55.32 $54.02 $54.69 $52.50 261,805
2017-12-14 $53.88 $54.55 $53.15 $53.85 $51.70 195,970
2017-12-13 $53.15 $54.42 $52.65 $53.77 $51.62 111,012
2017-12-12 $54.67 $54.79 $52.96 $53.14 $51.01 149,397
2017-12-11 $54.68 $54.85 $54.33 $54.53 $52.35 148,987
2017-12-08 $55.38 $55.38 $54.56 $54.58 $52.40 155,485
2017-12-07 $54.37 $55.20 $53.60 $54.96 $52.76 530,499
2017-12-06 $56.30 $56.57 $54.35 $54.50 $52.32 223,632
2017-12-05 $56.86 $57.10 $56.10 $56.46 $54.20 235,884
2017-12-04 $56.17 $57.15 $55.95 $56.60 $54.34 441,402
2017-12-01 $55.39 $55.75 $54.21 $55.50 $53.28 265,319
2017-11-30 $55.51 $56.09 $55.12 $55.37 $53.15 191,095
2017-11-29 $54.45 $56.22 $54.26 $55.22 $53.01 208,269
2017-11-28 $53.81 $54.62 $53.62 $54.47 $52.29 123,268
2017-11-27 $55.02 $55.49 $53.64 $53.64 $51.49 108,578
2017-11-24 $55.33 $55.33 $54.36 $54.91 $52.71 62,521
2017-11-22 $55.40 $55.95 $54.83 $55.17 $52.96 128,457
2017-11-21 $55.00 $55.88 $54.88 $55.25 $53.04 180,717
2017-11-20 $53.30 $54.95 $52.98 $54.86 $52.67 179,057
2017-11-17 $52.99 $53.67 $52.72 $53.28 $51.15 188,354
2017-11-16 $51.99 $53.54 $51.89 $53.31 $51.18 173,451
2017-11-15 $51.66 $52.74 $51.27 $51.70 $49.63 210,433
2017-11-14 $53.13 $54.00 $51.26 $52.04 $49.96 237,183
2017-11-13 $52.45 $53.92 $51.89 $53.41 $51.27 282,971
2017-11-10 $51.14 $52.64 $50.71 $52.56 $50.46 213,012
2017-11-09 $51.06 $52.22 $50.84 $51.38 $49.23 182,859
2017-11-08 $52.14 $52.25 $50.95 $51.41 $49.26 189,308
2017-11-07 $52.40 $53.17 $51.95 $52.27 $50.08 140,105
2017-11-06 $52.06 $52.52 $51.19 $52.22 $50.04 91,371
2017-11-03 $51.47 $51.91 $51.07 $51.81 $49.64 106,347
2017-11-02 $51.19 $51.83 $50.76 $51.48 $49.33 96,401
2017-11-01 $52.09 $52.34 $50.77 $51.20 $49.06 86,688
2017-10-31 $51.71 $52.74 $51.64 $51.95 $49.78 96,725
2017-10-30 $52.79 $53.95 $51.36 $51.57 $49.41 119,637
2017-10-27 $51.46 $52.35 $50.30 $52.11 $49.93 191,992
2017-10-26 $50.66 $52.43 $50.09 $51.29 $49.14 126,501
2017-10-25 $49.46 $51.62 $48.44 $51.04 $48.91 222,793
2017-10-24 $52.25 $55.47 $49.85 $50.17 $48.07 293,950
2017-10-23 $52.30 $52.45 $50.47 $52.19 $50.01 106,170
2017-10-20 $51.95 $52.57 $51.59 $52.27 $50.08 73,402
2017-10-19 $51.62 $51.65 $50.91 $51.62 $49.46 58,130
2017-10-18 $51.69 $52.19 $51.20 $51.99 $49.82 71,324
2017-10-17 $52.05 $52.31 $51.17 $51.49 $49.34 69,421
2017-10-16 $52.02 $53.09 $51.88 $52.05 $49.87 62,397
2017-10-13 $52.31 $53.19 $51.58 $51.81 $49.64 86,682
2017-10-12 $52.06 $52.33 $51.73 $52.17 $49.99 76,302
2017-10-11 $52.54 $52.55 $51.99 $52.19 $50.01 74,631
2017-10-10 $52.61 $53.45 $52.17 $52.34 $50.15 83,893
2017-10-09 $53.00 $54.02 $52.11 $52.31 $50.12 125,887
2017-10-06 $53.53 $53.88 $52.62 $52.73 $50.52 170,892
2017-10-05 $54.04 $54.82 $53.72 $53.77 $51.52 120,561
2017-10-04 $54.95 $55.00 $53.98 $54.06 $51.80 90,280
2017-10-03 $57.45 $57.45 $53.29 $54.83 $52.54 312,221
2017-10-02 $53.50 $54.10 $51.53 $52.50 $50.30 267,007
2017-09-29 $56.92 $57.06 $55.79 $56.01 $53.67 94,216
2017-09-28 $56.32 $56.94 $55.80 $56.86 $54.48 115,207
2017-09-27 $55.80 $56.91 $55.12 $56.44 $54.08 204,947
2017-09-26 $55.17 $56.40 $54.80 $55.55 $53.23 275,290
2017-09-25 $53.59 $55.09 $53.59 $55.06 $52.76 154,049
2017-09-22 $52.99 $53.70 $52.99 $53.50 $51.26 109,151
2017-09-21 $52.75 $53.23 $52.30 $52.86 $50.65 94,240
2017-09-20 $53.18 $53.18 $52.05 $52.72 $50.51 108,877
2017-09-19 $51.72 $53.32 $51.50 $52.87 $50.66 155,744
2017-09-18 $51.26 $51.86 $50.95 $51.69 $49.53 154,079
2017-09-15 $50.77 $51.94 $50.20 $51.15 $49.01 164,658
2017-09-14 $50.48 $50.79 $49.79 $50.66 $48.54 104,407
2017-09-13 $49.48 $50.91 $49.05 $50.51 $48.40 131,518
2017-09-12 $48.86 $49.74 $48.70 $49.48 $47.41 97,692
2017-09-11 $49.11 $49.21 $48.14 $48.66 $46.62 95,642
2017-09-08 $47.98 $48.80 $47.56 $48.68 $46.64 153,896
2017-09-07 $48.02 $48.30 $47.51 $48.04 $46.03 172,630
2017-09-06 $48.17 $48.98 $48.00 $48.18 $46.16 133,913
2017-09-05 $49.08 $49.20 $47.27 $48.00 $45.99 154,155
2017-09-01 $49.84 $50.43 $48.93 $49.37 $47.30 95,277
2017-08-31 $49.27 $50.13 $48.98 $49.68 $47.60 220,618
2017-08-30 $47.31 $49.34 $47.16 $48.87 $46.83 185,527
2017-08-29 $47.05 $47.43 $46.16 $47.28 $45.30 127,752
2017-08-28 $47.53 $47.64 $47.07 $47.36 $45.38 150,467
2017-08-25 $46.67 $47.32 $46.48 $47.20 $45.23 75,469
2017-08-24 $46.93 $46.93 $46.41 $46.51 $44.56 57,005
2017-08-23 $46.22 $46.95 $46.10 $46.68 $44.73 119,322
2017-08-22 $46.67 $47.23 $46.37 $46.47 $44.53 87,445
2017-08-21 $46.51 $47.03 $46.15 $46.59 $44.64 87,927
2017-08-18 $45.78 $46.91 $45.70 $46.52 $44.57 154,787
2017-08-17 $47.75 $47.75 $46.12 $46.12 $44.19 86,634
2017-08-16 $47.90 $48.56 $47.68 $47.85 $45.85 120,447
2017-08-15 $48.22 $48.39 $47.56 $47.69 $45.70 157,232
2017-08-14 $47.21 $48.22 $47.21 $48.15 $46.14 179,351
2017-08-11 $46.39 $47.45 $46.35 $46.93 $44.97 276,563
2017-08-10 $46.04 $46.78 $45.78 $46.40 $44.46 157,495
2017-08-09 $46.98 $47.32 $45.76 $46.30 $44.36 184,577
2017-08-08 $47.90 $48.74 $47.17 $47.26 $45.19 218,809
2017-08-07 $48.46 $48.66 $47.79 $48.00 $45.89 93,974
2017-08-04 $47.51 $48.88 $47.20 $48.45 $46.32 142,073
2017-08-03 $48.20 $48.50 $47.14 $47.37 $45.29 198,218
2017-08-02 $49.00 $49.36 $47.71 $48.21 $46.09 228,037
2017-08-01 $50.55 $50.87 $49.06 $49.11 $46.95 151,170
2017-07-31 $50.10 $50.60 $49.86 $50.27 $48.06 176,543
2017-07-28 $51.73 $51.85 $50.00 $50.07 $47.87 156,321
2017-07-27 $49.60 $52.09 $49.58 $51.96 $49.68 204,155
2017-07-26 $50.88 $52.00 $48.50 $49.49 $47.32 588,627
2017-07-25 $49.82 $51.30 $47.34 $50.92 $48.68 736,000
2017-07-24 $55.44 $55.90 $54.52 $55.25 $52.82 173,344
2017-07-21 $55.75 $56.37 $54.80 $55.47 $53.04 76,754
2017-07-20 $56.25 $58.06 $55.43 $55.61 $53.17 89,123
2017-07-19 $55.19 $56.62 $55.19 $56.51 $54.03 78,167
2017-07-18 $55.45 $56.02 $55.04 $55.14 $52.72 102,798
2017-07-17 $55.78 $56.26 $55.21 $55.53 $53.09 81,325
2017-07-14 $55.60 $56.13 $55.60 $55.88 $53.43 85,094
2017-07-13 $55.46 $55.95 $54.62 $55.56 $53.12 81,462
2017-07-12 $54.75 $55.85 $54.75 $55.47 $53.04 129,429
2017-07-11 $54.72 $55.36 $53.80 $54.34 $51.95 116,004
2017-07-10 $54.65 $55.36 $54.12 $54.63 $52.23 94,749
2017-07-07 $54.23 $54.83 $53.74 $54.64 $52.24 112,363
2017-07-06 $54.90 $55.35 $53.74 $54.04 $51.67 183,345
2017-07-05 $55.29 $57.50 $54.56 $55.35 $52.92 105,218
2017-07-03 $55.49 $56.23 $55.28 $55.40 $52.97 74,211
2017-06-30 $55.10 $56.05 $54.74 $55.51 $53.07 105,258
2017-06-29 $54.86 $55.44 $53.79 $54.98 $52.57 129,446
2017-06-28 $54.55 $55.62 $54.55 $54.77 $52.37 175,984
2017-06-27 $55.59 $55.59 $54.19 $54.24 $51.86 201,558
2017-06-26 $55.64 $56.43 $54.85 $55.43 $53.00 71,173
2017-06-23 $54.88 $55.61 $54.04 $55.58 $53.14 249,349
2017-06-22 $55.31 $55.78 $54.76 $54.85 $52.44 95,053
2017-06-21 $56.75 $57.01 $55.10 $55.23 $52.81 116,060
2017-06-20 $57.67 $57.67 $56.34 $56.83 $54.34 65,411
2017-06-19 $58.12 $58.40 $57.50 $57.95 $55.41 63,908
2017-06-16 $57.76 $58.27 $57.52 $57.85 $55.31 181,120
2017-06-15 $58.00 $58.57 $57.79 $58.16 $55.61 65,317
2017-06-14 $58.61 $58.83 $58.02 $58.48 $55.91 87,434
2017-06-13 $58.81 $59.11 $58.17 $58.61 $56.04 71,776
2017-06-12 $59.30 $59.72 $58.48 $58.83 $56.25 89,824
2017-06-09 $56.80 $60.18 $56.80 $59.27 $56.67 282,443
2017-06-08 $56.62 $57.03 $56.43 $56.74 $54.25 123,595
2017-06-07 $56.93 $57.65 $56.09 $56.57 $54.09 93,930
2017-06-06 $55.82 $57.12 $55.71 $56.81 $54.32 100,780
2017-06-05 $56.48 $56.78 $55.97 $56.17 $53.70 88,976
2017-06-02 $56.10 $57.05 $55.59 $56.45 $53.97 108,949
2017-06-01 $56.02 $56.75 $55.80 $56.00 $53.54 213,065
2017-05-31 $55.57 $56.04 $52.35 $55.97 $53.51 107,753
2017-05-30 $55.71 $56.82 $55.34 $55.49 $53.05 141,901
2017-05-26 $55.68 $56.50 $55.52 $55.93 $53.48 113,038
2017-05-25 $56.14 $56.23 $55.56 $55.85 $53.40 95,915
2017-05-24 $56.20 $56.71 $55.01 $55.97 $53.51 144,739
2017-05-23 $56.41 $56.69 $55.68 $56.20 $53.73 176,810
2017-05-22 $57.31 $57.53 $55.99 $56.19 $53.72 102,752
2017-05-19 $55.92 $57.70 $55.92 $57.16 $54.65 165,324
2017-05-18 $56.00 $56.37 $55.36 $55.39 $52.96 227,571
2017-05-17 $57.00 $58.44 $56.20 $56.22 $53.75 183,547
2017-05-16 $57.74 $58.17 $57.48 $57.78 $55.24 143,533
2017-05-15 $56.97 $58.35 $56.97 $57.68 $55.15 146,603
2017-05-12 $58.78 $59.07 $56.75 $56.87 $54.37 197,832
2017-05-11 $59.55 $59.78 $58.46 $58.99 $56.40 175,363
2017-05-10 $60.33 $60.33 $58.96 $59.78 $57.16 139,090
2017-05-09 $62.43 $62.43 $60.06 $60.37 $57.72 148,743
2017-05-08 $61.89 $62.87 $61.27 $62.45 $59.61 99,397
2017-05-05 $62.31 $63.44 $61.27 $62.17 $59.34 75,615
2017-05-04 $62.66 $62.96 $61.24 $62.19 $59.36 104,692
2017-05-03 $63.70 $63.89 $62.02 $62.27 $59.44 110,634
2017-05-02 $64.07 $64.36 $63.27 $63.88 $60.98 86,625
2017-05-01 $63.73 $64.54 $63.30 $64.01 $61.10 111,905
2017-04-28 $63.93 $63.95 $62.85 $63.35 $60.47 108,692
2017-04-27 $63.48 $64.28 $62.92 $63.83 $60.93 125,214
2017-04-26 $65.33 $65.48 $63.30 $63.38 $60.50 154,884
2017-04-25 $63.75 $66.66 $63.75 $65.33 $62.36 129,778
2017-04-24 $62.98 $63.86 $62.53 $63.34 $60.46 144,591
2017-04-21 $63.55 $63.55 $61.22 $61.69 $58.88 218,681
2017-04-20 $61.09 $63.89 $60.25 $63.58 $60.69 219,221
2017-04-19 $61.06 $61.82 $60.24 $60.82 $58.05 121,020
2017-04-18 $60.12 $60.77 $59.62 $60.68 $57.92 193,191
2017-04-17 $60.18 $60.62 $59.93 $60.27 $57.53 124,997
2017-04-13 $60.45 $61.04 $60.01 $60.02 $57.29 82,104
2017-04-12 $62.24 $62.24 $60.55 $60.58 $57.83 76,741
2017-04-11 $61.60 $62.52 $61.14 $62.41 $59.57 78,084
2017-04-10 $62.27 $62.92 $61.62 $61.76 $58.95 93,389
2017-04-07 $61.80 $62.43 $60.95 $62.21 $59.38 149,973
2017-04-06 $60.81 $62.13 $60.68 $61.85 $59.04 92,484
2017-04-05 $61.10 $61.93 $60.00 $60.74 $57.98 154,578
2017-04-04 $59.98 $60.88 $59.98 $60.78 $58.02 82,971
2017-04-03 $61.85 $62.11 $59.93 $60.33 $57.59 106,265
2017-03-31 $62.01 $62.48 $61.38 $61.50 $58.70 138,273
2017-03-30 $61.26 $62.26 $61.09 $62.12 $59.30 96,238
2017-03-29 $59.66 $61.55 $59.28 $61.06 $58.28 134,621
2017-03-28 $60.17 $60.38 $59.40 $59.85 $57.13 227,581
2017-03-27 $60.35 $60.75 $59.34 $59.97 $57.24 117,374
2017-03-24 $61.10 $62.60 $60.70 $61.08 $58.30 115,620
2017-03-23 $60.52 $61.05 $59.64 $61.00 $58.23 87,889
2017-03-22 $60.29 $60.85 $59.02 $60.54 $57.79 164,038
2017-03-21 $62.50 $62.50 $60.21 $60.30 $57.56 139,888
2017-03-20 $62.47 $62.97 $62.11 $62.27 $59.44 78,034
2017-03-17 $62.20 $62.94 $61.99 $62.59 $59.74 264,640
2017-03-16 $62.66 $62.77 $62.00 $62.35 $59.51 94,191
2017-03-15 $61.24 $62.68 $61.09 $62.41 $59.57 87,924
2017-03-14 $60.99 $61.55 $59.93 $61.02 $58.25 108,908
2017-03-13 $61.42 $62.10 $60.65 $61.14 $58.36 71,854
2017-03-10 $61.03 $61.63 $60.36 $61.29 $58.50 101,421
2017-03-09 $63.09 $63.09 $60.41 $60.70 $57.94 157,492
2017-03-08 $63.50 $63.50 $62.65 $62.87 $60.01 122,517
2017-03-07 $63.26 $63.52 $62.42 $63.32 $60.34 144,038
2017-03-06 $63.14 $64.15 $61.83 $63.15 $60.18 142,588
2017-03-03 $62.46 $63.46 $62.10 $63.33 $60.35 171,541
2017-03-02 $62.95 $63.29 $62.07 $62.27 $59.34 222,759
2017-03-01 $64.20 $64.95 $62.93 $63.20 $60.23 224,106
2017-02-28 $65.35 $65.76 $62.75 $63.17 $60.20 209,523
2017-02-27 $63.53 $65.59 $63.31 $65.35 $62.28 160,379
2017-02-24 $62.96 $64.18 $62.32 $63.78 $60.78 225,570
2017-02-23 $65.86 $65.86 $63.36 $63.66 $60.67 268,582
2017-02-22 $69.24 $69.44 $65.34 $65.52 $62.44 384,320
2017-02-21 $70.92 $73.37 $69.19 $69.57 $66.30 220,179
2017-02-17 $71.80 $72.45 $70.23 $70.45 $67.14 220,293
2017-02-16 $71.95 $72.02 $70.97 $71.97 $68.59 100,446
2017-02-15 $71.53 $71.95 $70.90 $71.88 $68.50 126,131
2017-02-14 $71.62 $72.06 $70.89 $71.88 $68.50 85,048
2017-02-13 $72.74 $72.84 $71.42 $72.03 $68.65 81,960
2017-02-10 $71.85 $72.29 $71.26 $72.24 $68.85 76,297
2017-02-09 $70.96 $72.05 $70.67 $71.28 $67.93 92,583
2017-02-08 $71.99 $71.99 $70.53 $70.76 $67.43 112,165
2017-02-07 $71.71 $72.12 $70.88 $72.01 $68.63 199,236
2017-02-06 $71.72 $71.86 $71.21 $71.38 $68.03 117,552
2017-02-03 $71.72 $71.90 $70.75 $71.86 $68.48 152,176
2017-02-02 $70.90 $71.20 $69.22 $71.12 $67.78 158,012
2017-02-01 $70.69 $71.31 $69.98 $71.00 $67.66 192,259
2017-01-31 $69.65 $70.46 $68.63 $69.98 $66.69 238,923
2017-01-30 $70.81 $70.81 $68.82 $70.02 $66.73 178,154
2017-01-27 $70.44 $71.43 $69.75 $71.12 $67.78 93,665
2017-01-26 $70.49 $70.73 $69.21 $70.19 $66.89 123,708
2017-01-25 $69.69 $71.06 $69.21 $70.73 $67.41 235,653
2017-01-24 $67.32 $69.27 $67.02 $68.96 $65.72 102,761
2017-01-23 $67.07 $67.76 $66.35 $66.93 $63.78 70,707
2017-01-20 $66.94 $67.99 $66.66 $67.24 $64.08 100,324
2017-01-19 $67.80 $69.21 $65.84 $66.71 $63.58 114,629
2017-01-18 $66.56 $67.82 $65.03 $67.58 $64.40 76,078
2017-01-17 $66.82 $67.18 $65.91 $66.20 $63.09 89,710
2017-01-13 $66.53 $67.10 $66.14 $66.92 $63.78 130,485
2017-01-12 $68.07 $68.07 $65.64 $66.28 $63.17 73,762
2017-01-11 $67.75 $68.18 $67.16 $67.96 $64.77 83,632
2017-01-10 $66.50 $68.12 $66.01 $67.57 $64.39 163,854
2017-01-09 $67.55 $67.55 $66.24 $66.48 $63.36 180,613
2017-01-06 $68.18 $68.93 $67.18 $67.67 $64.49 173,828
2017-01-05 $69.28 $70.24 $67.46 $67.79 $64.60 143,075
2017-01-04 $69.02 $69.74 $68.15 $69.54 $66.27 149,494
2017-01-03 $68.39 $69.34 $67.62 $68.54 $65.32 114,224
2016-12-30 $67.75 $67.81 $67.14 $67.46 $64.29 96,247
2016-12-29 $67.15 $68.01 $67.15 $67.97 $64.78 55,695
2016-12-28 $68.31 $68.97 $67.01 $67.18 $64.02 67,113
2016-12-27 $68.23 $68.55 $67.58 $68.29 $65.08 54,703
2016-12-23 $67.90 $68.18 $67.39 $67.90 $64.71 67,585
2016-12-22 $67.21 $68.25 $66.06 $67.91 $64.72 131,326
2016-12-21 $67.88 $69.06 $66.75 $66.85 $63.71 127,172
2016-12-20 $68.02 $69.42 $66.06 $67.84 $64.65 313,406
2016-12-19 $63.14 $63.77 $62.19 $63.61 $60.62 167,515
2016-12-16 $63.49 $64.12 $62.47 $62.64 $59.70 830,739
2016-12-15 $65.34 $65.55 $63.54 $63.71 $60.72 376,496
2016-12-14 $67.23 $67.33 $65.46 $65.61 $62.53 146,734
2016-12-13 $68.59 $68.59 $66.68 $67.15 $63.99 163,101
2016-12-12 $69.00 $69.38 $67.44 $68.01 $64.81 151,908
2016-12-09 $70.98 $71.47 $68.20 $69.42 $66.16 238,501
2016-12-08 $70.82 $71.88 $70.14 $70.61 $67.29 143,592
2016-12-07 $68.10 $70.27 $67.65 $70.11 $66.82 158,684
2016-12-06 $66.83 $68.28 $66.38 $68.10 $64.90 82,221
2016-12-05 $67.25 $67.45 $65.27 $66.73 $63.59 141,232
2016-12-02 $66.95 $67.93 $66.41 $66.59 $63.46 221,353
2016-12-01 $66.36 $68.05 $66.36 $67.03 $63.88 238,561
2016-11-30 $67.65 $67.65 $66.16 $66.30 $63.18 121,992
2016-11-29 $66.85 $67.26 $66.26 $66.90 $63.76 161,812
2016-11-28 $68.06 $68.60 $66.69 $67.01 $63.86 246,109
2016-11-25 $66.22 $67.71 $65.89 $67.71 $64.53 110,052
2016-11-23 $64.31 $65.91 $64.00 $65.85 $62.76 271,047
2016-11-22 $63.80 $64.29 $63.39 $64.18 $61.16 233,262
2016-11-21 $64.01 $65.14 $63.22 $63.47 $60.49 307,846
2016-11-18 $65.95 $65.95 $63.87 $63.98 $60.97 220,217
2016-11-17 $67.17 $67.93 $65.63 $65.70 $62.61 215,925
2016-11-16 $65.93 $67.18 $65.72 $67.07 $63.92 104,230
2016-11-15 $66.13 $66.80 $65.21 $66.52 $63.39 162,605
2016-11-14 $64.63 $67.14 $64.51 $66.09 $62.98 193,873
2016-11-11 $63.25 $64.34 $62.02 $64.11 $61.10 234,741
2016-11-10 $64.86 $65.57 $63.01 $63.22 $60.25 342,384
2016-11-09 $59.58 $65.56 $59.58 $64.46 $61.43 628,727
2016-11-08 $55.47 $56.29 $54.72 $55.51 $52.90 131,526
2016-11-07 $56.00 $56.04 $54.87 $55.56 $52.85 119,585
2016-11-04 $54.19 $55.53 $53.99 $54.85 $52.18 66,065
2016-11-03 $54.59 $54.97 $52.86 $54.26 $51.62 61,358
2016-11-02 $54.86 $55.19 $53.61 $54.37 $51.72 135,743
2016-11-01 $55.46 $56.80 $54.25 $55.03 $52.35 223,038
2016-10-31 $54.31 $55.69 $54.25 $55.36 $52.66 132,490
2016-10-28 $53.94 $54.90 $53.94 $54.30 $51.66 69,155
2016-10-27 $53.92 $53.92 $53.18 $53.79 $51.17 78,019
2016-10-26 $53.98 $54.70 $52.08 $53.53 $50.92 194,845
2016-10-25 $57.85 $58.23 $54.61 $54.88 $52.21 314,443
2016-10-24 $59.69 $60.99 $59.69 $60.27 $57.33 146,173
2016-10-21 $58.75 $59.73 $58.32 $59.62 $56.72 70,512
2016-10-20 $59.58 $60.37 $58.90 $59.21 $56.33 51,049
2016-10-19 $59.13 $60.70 $58.59 $59.93 $57.01 119,612
2016-10-18 $59.69 $59.69 $58.37 $59.10 $56.22 61,721
2016-10-17 $58.98 $59.36 $58.50 $58.85 $55.98 36,797
2016-10-14 $58.52 $59.61 $58.52 $58.89 $56.02 55,802
2016-10-13 $57.74 $58.56 $57.25 $58.11 $55.28 109,431
2016-10-12 $58.36 $58.69 $56.25 $58.33 $55.49 61,869
2016-10-11 $58.80 $58.99 $57.79 $57.99 $55.17 65,266
2016-10-10 $58.80 $59.74 $58.50 $58.81 $55.95 55,809
2016-10-07 $59.48 $59.49 $58.26 $58.29 $55.45 61,435
2016-10-06 $58.59 $59.40 $57.43 $59.26 $56.37 58,350
2016-10-05 $59.07 $59.58 $58.69 $58.75 $55.89 119,244
2016-10-04 $59.23 $60.00 $58.53 $58.57 $55.72 89,538
2016-10-03 $59.35 $60.02 $59.15 $59.28 $56.39 98,948
2016-09-30 $59.41 $60.11 $59.07 $59.87 $56.95 111,201
2016-09-29 $59.24 $59.94 $58.33 $58.98 $56.11 97,355
2016-09-28 $57.89 $59.35 $57.89 $59.35 $56.46 96,341
2016-09-27 $57.52 $58.18 $56.82 $58.04 $55.21 75,901
2016-09-26 $57.79 $58.52 $57.51 $57.59 $54.79 76,828
2016-09-23 $58.80 $58.80 $57.93 $58.05 $55.22 82,543
2016-09-22 $58.74 $59.44 $58.46 $59.07 $56.19 155,427
2016-09-21 $56.39 $58.34 $56.39 $58.22 $55.38 131,159
2016-09-20 $56.95 $56.95 $55.06 $56.45 $53.70 129,608
2016-09-19 $56.49 $57.11 $56.02 $56.84 $54.07 70,090
2016-09-16 $56.84 $56.86 $55.70 $56.41 $53.66 301,991
2016-09-15 $55.43 $56.81 $54.94 $56.77 $54.01 89,437
2016-09-14 $55.60 $56.13 $55.14 $55.54 $52.83 124,902
2016-09-13 $55.58 $56.36 $55.27 $55.59 $52.88 143,319
2016-09-12 $55.26 $56.36 $55.21 $56.22 $53.48 109,287
2016-09-09 $57.18 $57.18 $55.29 $55.33 $52.64 109,736
2016-09-08 $58.19 $58.40 $57.20 $57.43 $54.63 130,690
2016-09-07 $59.12 $59.12 $57.79 $58.17 $55.34 163,231
2016-09-06 $58.98 $59.73 $58.79 $59.23 $56.35 116,446
2016-09-02 $58.89 $59.32 $58.07 $58.87 $56.00 128,933
2016-09-01 $58.98 $58.98 $58.09 $58.53 $55.68 98,363
2016-08-31 $59.74 $59.97 $58.71 $58.79 $55.93 68,372
2016-08-30 $59.95 $60.00 $59.66 $59.98 $57.06 64,886
2016-08-29 $59.89 $60.26 $59.71 $59.99 $57.07 79,256
2016-08-26 $60.12 $60.44 $59.33 $59.97 $57.05 158,308
2016-08-25 $59.99 $60.29 $59.23 $59.99 $57.07 96,260
2016-08-24 $60.00 $60.47 $59.55 $59.97 $57.05 129,185
2016-08-23 $59.71 $62.49 $59.71 $60.20 $57.27 159,548
2016-08-22 $59.08 $59.75 $58.63 $59.58 $56.68 169,623
2016-08-19 $58.79 $59.74 $58.66 $59.16 $56.28 164,507
2016-08-18 $58.10 $58.90 $57.60 $58.79 $55.93 123,565
2016-08-17 $58.35 $58.55 $57.15 $57.89 $55.07 116,911
2016-08-16 $58.46 $58.57 $57.65 $58.36 $55.52 138,363
2016-08-15 $57.66 $58.62 $57.62 $58.57 $55.72 124,686
2016-08-12 $58.96 $59.36 $57.65 $57.73 $54.92 143,110
2016-08-11 $58.70 $59.71 $58.41 $59.00 $56.13 133,353
2016-08-10 $58.52 $58.93 $57.61 $58.76 $55.90 191,845
2016-08-09 $59.97 $60.30 $58.41 $58.53 $55.68 97,314
2016-08-08 $60.12 $60.12 $59.57 $59.80 $56.79 69,153
2016-08-05 $59.51 $60.38 $58.89 $60.12 $57.09 121,147
2016-08-04 $59.53 $60.20 $59.12 $59.30 $56.32 101,438
2016-08-03 $59.82 $60.54 $59.43 $59.67 $56.67 97,067
2016-08-02 $60.53 $61.42 $59.70 $59.72 $56.71 79,873
2016-08-01 $60.16 $60.84 $59.23 $60.55 $57.50 210,951
2016-07-29 $60.60 $61.10 $60.02 $60.28 $57.25 151,162
2016-07-28 $61.50 $62.00 $60.49 $60.85 $57.79 100,288
2016-07-27 $60.81 $62.75 $60.43 $62.08 $58.96 308,220
2016-07-26 $57.01 $61.15 $55.29 $60.18 $57.15 729,927
2016-07-25 $53.67 $53.91 $52.38 $52.50 $49.86 395,659
2016-07-22 $54.71 $55.17 $53.69 $53.80 $51.09 204,213
2016-07-21 $55.02 $56.18 $54.47 $54.92 $52.16 118,823
2016-07-20 $54.71 $55.20 $54.15 $55.10 $52.33 142,815
2016-07-19 $56.00 $56.10 $52.56 $54.49 $51.75 331,155
2016-07-18 $57.36 $58.15 $57.11 $57.67 $54.77 97,564
2016-07-15 $57.85 $58.04 $56.85 $57.62 $54.72 120,158
2016-07-14 $58.10 $58.60 $57.30 $57.53 $54.63 108,079
2016-07-13 $58.67 $58.87 $57.34 $57.77 $54.86 141,190
2016-07-12 $58.39 $59.00 $57.55 $58.57 $55.62 224,636
2016-07-11 $58.49 $59.63 $57.87 $58.83 $55.87 89,270
2016-07-08 $57.48 $58.57 $57.46 $58.04 $55.12 145,586
2016-07-07 $55.43 $57.36 $55.43 $57.21 $54.33 153,957
2016-07-06 $53.99 $55.66 $51.73 $55.05 $52.28 164,010
2016-07-05 $56.05 $56.52 $55.00 $55.52 $52.73 152,705
2016-07-01 $55.99 $56.83 $55.99 $56.44 $53.60 97,693
2016-06-30 $55.06 $56.15 $54.40 $56.15 $53.32 212,798
2016-06-29 $53.98 $54.89 $53.54 $54.80 $52.04 99,541
2016-06-28 $54.47 $54.72 $53.27 $53.44 $50.75 102,654
2016-06-27 $54.74 $55.54 $53.00 $53.64 $50.94 192,486
2016-06-24 $54.69 $56.66 $53.34 $55.55 $52.75 452,600
2016-06-23 $56.12 $57.51 $55.95 $57.17 $54.29 124,579
2016-06-22 $56.19 $56.22 $55.31 $55.53 $52.74 80,726
2016-06-21 $55.94 $56.33 $55.37 $55.90 $53.09 90,390
2016-06-20 $55.84 $56.39 $55.55 $55.69 $52.89 113,211
2016-06-17 $55.39 $55.87 $54.53 $55.23 $52.45 141,468
2016-06-16 $54.59 $55.34 $54.05 $55.22 $52.44 77,660
2016-06-15 $54.45 $55.86 $54.45 $55.04 $52.27 130,110
2016-06-14 $54.09 $54.64 $53.65 $54.10 $51.38 120,330
2016-06-13 $54.56 $55.32 $54.23 $54.31 $51.58 77,392
2016-06-10 $54.90 $55.29 $53.61 $54.79 $52.03 94,186
2016-06-09 $55.43 $55.44 $54.85 $55.27 $52.49 135,464
2016-06-08 $54.40 $56.38 $54.40 $55.94 $53.12 144,633
2016-06-07 $54.52 $54.84 $54.06 $54.33 $51.60 135,206
2016-06-06 $54.23 $54.57 $53.93 $54.37 $51.63 118,619
2016-06-03 $54.11 $54.24 $53.43 $53.86 $51.15 153,335
2016-06-02 $53.49 $54.10 $53.25 $54.09 $51.37 77,525
2016-06-01 $53.34 $53.77 $52.66 $53.53 $50.84 96,900
2016-05-31 $53.36 $53.99 $53.03 $53.34 $50.66 111,321
2016-05-27 $53.13 $53.42 $52.38 $53.09 $50.42 161,860
2016-05-26 $53.28 $53.74 $52.95 $53.27 $50.59 71,575
2016-05-25 $53.89 $54.20 $52.99 $53.12 $50.45 138,309
2016-05-24 $52.16 $53.87 $51.93 $53.80 $51.09 170,584
2016-05-23 $51.42 $52.31 $51.12 $51.88 $49.27 90,505
2016-05-20 $51.19 $51.58 $50.86 $51.49 $48.90 172,207
2016-05-19 $51.58 $51.69 $50.73 $51.07 $48.50 117,290
2016-05-18 $51.09 $52.66 $50.54 $51.85 $49.24 136,959
2016-05-17 $50.85 $52.25 $50.59 $51.34 $48.76 200,907
2016-05-16 $50.00 $51.13 $49.49 $50.54 $48.00 133,161
2016-05-13 $50.07 $50.39 $49.46 $49.50 $47.01 123,971
2016-05-12 $49.97 $50.31 $49.41 $50.06 $47.54 181,696
2016-05-11 $49.30 $50.17 $47.94 $49.82 $47.31 254,375
2016-05-10 $47.37 $49.70 $47.29 $49.31 $46.83 264,837
2016-05-09 $47.76 $48.20 $47.10 $47.27 $44.89 164,371
2016-05-06 $47.46 $48.00 $47.31 $47.78 $45.28 145,550
2016-05-05 $47.74 $48.95 $47.30 $47.49 $45.00 137,741
2016-05-04 $47.98 $49.05 $47.54 $47.59 $45.10 109,517
2016-05-03 $48.48 $49.29 $47.78 $48.29 $45.76 117,319
2016-05-02 $48.49 $49.20 $47.63 $49.05 $46.48 102,025
2016-04-29 $48.23 $49.40 $47.73 $48.40 $45.87 110,770
2016-04-28 $48.74 $49.61 $48.36 $48.43 $45.90 114,235
2016-04-27 $47.00 $48.92 $45.95 $48.78 $46.23 345,098
2016-04-26 $49.17 $49.17 $46.17 $47.00 $44.54 278,626
2016-04-25 $46.93 $47.16 $45.62 $46.00 $43.59 99,921
2016-04-22 $46.89 $47.35 $46.71 $47.10 $44.64 90,219
2016-04-21 $46.89 $47.46 $46.66 $46.73 $44.28 96,923
2016-04-20 $47.31 $47.67 $46.93 $46.93 $44.47 71,769
2016-04-19 $47.55 $48.24 $47.39 $47.56 $45.07 82,205
2016-04-18 $47.38 $47.70 $47.08 $47.25 $44.78 89,718
2016-04-15 $46.95 $47.89 $46.86 $47.52 $45.03 148,130
2016-04-14 $46.57 $46.94 $45.97 $46.87 $44.42 100,614
2016-04-13 $45.59 $46.76 $44.72 $46.62 $44.18 155,002
2016-04-12 $45.48 $46.14 $45.34 $45.42 $43.04 84,342
2016-04-11 $45.83 $46.39 $45.37 $45.65 $43.26 62,971
2016-04-08 $45.65 $46.29 $45.36 $45.64 $43.25 56,586
2016-04-07 $45.17 $45.64 $44.21 $45.25 $42.88 92,597
2016-04-06 $45.47 $45.99 $44.73 $45.57 $43.19 89,688
2016-04-05 $45.43 $46.02 $45.28 $45.40 $43.02 82,406
2016-04-04 $46.77 $46.98 $45.82 $45.84 $43.44 117,265
2016-04-01 $46.15 $46.99 $45.82 $46.75 $44.30 98,258
2016-03-31 $46.81 $46.90 $46.12 $46.67 $44.23 128,719
2016-03-30 $46.21 $47.97 $45.85 $46.87 $44.42 194,013
2016-03-29 $44.74 $45.85 $44.46 $45.83 $43.43 189,265
2016-03-28 $44.93 $45.09 $44.22 $44.68 $42.34 111,678
2016-03-24 $44.29 $44.72 $43.28 $44.70 $42.36 176,800
2016-03-23 $45.18 $45.42 $44.34 $44.39 $42.07 125,234
2016-03-22 $46.23 $46.50 $45.18 $45.38 $43.01 114,201
2016-03-21 $46.48 $46.83 $45.77 $46.53 $44.10 191,822
2016-03-18 $46.34 $46.84 $45.69 $46.61 $44.17 302,769
2016-03-17 $44.27 $46.22 $44.27 $46.09 $43.68 292,324
2016-03-16 $43.37 $44.47 $43.18 $44.30 $41.98 106,947
2016-03-15 $43.76 $43.76 $43.00 $43.58 $41.30 71,446
2016-03-14 $43.91 $44.42 $43.58 $44.02 $41.72 75,197
2016-03-11 $44.90 $45.00 $43.68 $43.99 $41.69 163,259
2016-03-10 $44.87 $45.23 $43.99 $44.51 $42.18 250,132
2016-03-09 $44.22 $45.17 $44.22 $44.85 $42.50 222,659
2016-03-08 $45.27 $45.27 $43.12 $44.11 $41.80 272,164
2016-03-07 $43.76 $45.91 $43.68 $45.79 $43.30 242,017
2016-03-04 $44.25 $44.83 $43.64 $43.92 $41.53 255,470
2016-03-03 $42.90 $44.82 $42.90 $44.19 $41.78 248,274
2016-03-02 $44.52 $45.08 $42.30 $43.15 $40.80 278,893
2016-03-01 $43.87 $45.00 $43.87 $44.61 $42.18 214,863
2016-02-29 $42.36 $43.55 $42.12 $43.43 $41.06 266,807
2016-02-26 $40.10 $42.26 $40.10 $42.19 $39.89 283,826
2016-02-25 $40.14 $40.40 $38.56 $40.10 $37.92 198,992
2016-02-24 $39.49 $40.14 $38.25 $40.10 $37.92 244,542
2016-02-23 $35.90 $41.12 $35.90 $39.25 $37.11 325,835
2016-02-22 $37.72 $38.52 $37.49 $38.31 $36.22 166,768
2016-02-19 $37.46 $37.69 $37.08 $37.44 $35.40 103,076
2016-02-18 $38.25 $38.47 $37.46 $37.63 $35.58 95,378
2016-02-17 $38.85 $38.85 $37.94 $38.18 $36.10 232,124
2016-02-16 $38.67 $38.84 $37.86 $38.54 $36.44 106,594
2016-02-12 $37.45 $38.46 $37.45 $38.17 $36.09 70,453
2016-02-11 $36.71 $37.68 $36.56 $37.24 $35.21 68,937
2016-02-10 $37.27 $37.53 $36.55 $37.38 $35.34 102,845
2016-02-09 $36.71 $37.51 $36.63 $37.02 $35.00 54,602
2016-02-08 $36.57 $37.46 $36.28 $37.23 $35.20 61,043
2016-02-05 $36.72 $37.44 $36.58 $37.11 $35.09 113,822
2016-02-04 $36.66 $37.12 $36.42 $36.84 $34.83 100,960
2016-02-03 $37.37 $37.37 $35.79 $36.75 $34.75 58,277
2016-02-02 $36.82 $37.25 $36.41 $36.91 $34.90 107,214
2016-02-01 $36.90 $37.59 $36.65 $37.34 $35.31 81,182
2016-01-29 $36.41 $37.45 $33.08 $37.30 $35.27 108,209
2016-01-28 $36.23 $36.38 $35.56 $36.16 $34.19 90,401
2016-01-27 $36.27 $36.74 $35.60 $35.74 $33.79 99,910
2016-01-26 $35.00 $36.49 $34.94 $36.44 $34.45 159,750
2016-01-25 $35.02 $35.15 $34.10 $34.80 $32.90 162,643
2016-01-22 $35.69 $36.30 $34.86 $35.42 $33.49 121,529
2016-01-21 $35.30 $35.92 $34.66 $35.10 $33.19 111,329
2016-01-20 $34.20 $35.66 $33.58 $35.27 $33.35 133,643
2016-01-19 $35.49 $35.49 $34.22 $34.59 $32.71 202,709
2016-01-15 $34.06 $35.30 $33.27 $35.23 $33.31 87,128
2016-01-14 $34.54 $35.67 $33.99 $35.18 $33.26 127,239
2016-01-13 $36.00 $36.17 $34.08 $34.28 $32.41 115,394
2016-01-12 $36.37 $36.48 $35.38 $35.83 $33.88 101,039
2016-01-11 $36.18 $36.37 $35.49 $36.12 $34.15 106,023
2016-01-08 $36.89 $36.89 $35.79 $35.92 $33.96 128,419
2016-01-07 $37.39 $37.57 $36.67 $36.77 $34.77 128,500
2016-01-06 $38.33 $38.52 $37.68 $38.17 $36.09 111,046
2016-01-05 $39.53 $39.53 $38.13 $38.81 $36.70 82,387
2016-01-04 $40.08 $40.21 $39.33 $39.50 $37.35 149,719
2015-12-31 $40.85 $41.49 $40.65 $40.70 $38.48 89,849
2015-12-30 $40.94 $41.24 $40.68 $41.03 $38.79 50,469
2015-12-29 $41.00 $41.33 $40.49 $41.04 $38.80 63,099
2015-12-28 $41.31 $41.38 $40.42 $40.80 $38.58 102,334
2015-12-24 $41.75 $41.99 $41.37 $41.47 $39.21 42,050
2015-12-23 $40.25 $41.95 $40.25 $41.83 $39.55 138,567
2015-12-22 $38.78 $39.96 $38.27 $39.95 $37.77 112,174
2015-12-21 $38.55 $38.74 $37.95 $38.65 $36.54 79,920
2015-12-18 $39.00 $39.25 $38.21 $38.23 $36.15 274,904
2015-12-17 $39.78 $40.20 $38.93 $39.10 $36.97 112,225
2015-12-16 $39.09 $40.35 $38.98 $39.75 $37.58 163,512
2015-12-15 $39.22 $39.68 $38.41 $38.98 $36.86 149,958
2015-12-14 $38.82 $39.49 $38.18 $39.10 $36.97 89,732
2015-12-11 $38.64 $39.81 $38.59 $38.76 $36.65 96,531
2015-12-10 $39.84 $40.25 $39.07 $39.41 $37.26 136,246
2015-12-09 $39.27 $41.81 $39.27 $39.99 $37.81 187,480
2015-12-08 $39.11 $39.40 $38.69 $39.26 $37.12 180,013
2015-12-07 $40.49 $40.59 $39.49 $39.55 $37.40 257,096
2015-12-04 $39.52 $40.65 $38.95 $40.53 $38.32 170,002
2015-12-03 $40.32 $40.32 $38.76 $39.10 $36.97 95,472
2015-12-02 $40.20 $40.50 $39.67 $39.98 $37.80 58,734
2015-12-01 $40.27 $40.97 $39.41 $40.14 $37.95 83,246
2015-11-30 $40.02 $40.69 $39.81 $40.30 $38.10 120,466
2015-11-27 $40.62 $40.62 $39.82 $39.85 $37.68 36,074
2015-11-25 $40.40 $40.88 $40.08 $40.64 $38.43 206,020
2015-11-24 $38.88 $40.65 $38.66 $40.58 $38.37 132,330
2015-11-23 $38.40 $39.06 $38.14 $39.05 $36.92 99,683
2015-11-20 $38.19 $38.75 $37.54 $38.42 $36.33 145,573
2015-11-19 $36.91 $38.26 $36.53 $38.02 $35.95 130,882
2015-11-18 $36.72 $37.42 $36.70 $37.11 $35.09 149,134
2015-11-17 $36.86 $37.41 $33.89 $36.57 $34.58 111,915
2015-11-16 $36.44 $37.13 $36.40 $36.88 $34.87 85,634
2015-11-13 $36.01 $39.52 $35.38 $36.54 $34.55 66,736
2015-11-12 $36.90 $37.37 $35.23 $36.26 $34.28 157,634
2015-11-11 $37.34 $37.94 $37.12 $37.28 $35.25 114,882
2015-11-10 $36.76 $37.47 $36.53 $37.31 $35.28 107,867
2015-11-09 $38.51 $38.59 $36.64 $36.87 $34.86 128,859
2015-11-06 $37.99 $38.83 $37.28 $38.67 $36.56 221,831
2015-11-05 $35.32 $38.37 $35.15 $38.30 $36.12 310,931
2015-11-04 $35.24 $35.62 $34.70 $35.30 $33.29 165,012
2015-11-03 $33.76 $35.48 $33.67 $35.18 $33.18 223,123
2015-11-02 $32.45 $33.92 $32.45 $33.81 $31.89 97,907
2015-10-30 $32.20 $32.89 $32.04 $32.50 $30.65 105,672
2015-10-29 $32.45 $33.00 $32.20 $32.28 $30.44 51,873
2015-10-28 $31.29 $32.66 $31.29 $32.62 $30.76 100,620
2015-10-27 $31.22 $32.39 $30.91 $31.27 $29.49 175,635
2015-10-26 $32.31 $32.72 $31.44 $31.46 $29.67 94,029
2015-10-23 $32.14 $32.75 $31.75 $32.30 $30.46 130,181
2015-10-22 $31.78 $32.85 $31.61 $31.95 $30.13 184,733
2015-10-21 $32.27 $32.30 $30.76 $31.65 $29.85 315,771
2015-10-20 $33.75 $34.00 $31.25 $32.36 $30.52 473,772
2015-10-19 $34.62 $35.21 $34.44 $34.57 $32.60 122,255
2015-10-16 $35.19 $35.19 $34.42 $34.90 $32.91 100,135
2015-10-15 $35.15 $35.79 $34.31 $35.22 $33.22 137,707
2015-10-14 $35.83 $36.28 $35.16 $35.21 $33.21 95,378
2015-10-13 $36.33 $36.84 $35.68 $35.77 $33.73 51,532
2015-10-12 $36.83 $37.12 $36.30 $36.50 $34.42 68,719
2015-10-09 $37.31 $37.77 $36.67 $36.79 $34.70 237,523
2015-10-08 $36.45 $37.50 $36.45 $37.21 $35.09 161,377
2015-10-07 $35.84 $37.13 $35.84 $36.60 $34.52 147,691
2015-10-06 $35.55 $36.33 $35.45 $35.72 $33.69 174,043
2015-10-05 $34.14 $35.83 $33.84 $35.62 $33.59 176,080
2015-10-02 $32.74 $33.96 $32.31 $33.89 $31.96 112,320
2015-10-01 $33.49 $33.60 $32.69 $33.05 $31.17 194,288
2015-09-30 $33.82 $33.94 $33.28 $33.51 $31.60 214,160
2015-09-29 $33.30 $34.08 $33.02 $33.63 $31.72 286,603
2015-09-28 $35.01 $35.66 $33.36 $33.36 $31.46 198,297
2015-09-25 $34.55 $34.67 $33.98 $34.39 $32.43 81,959
2015-09-24 $34.54 $34.55 $34.09 $34.19 $32.24 99,781
2015-09-23 $35.17 $35.45 $34.78 $34.98 $32.99 103,586
2015-09-22 $35.38 $35.69 $35.10 $35.14 $33.14 74,743
2015-09-21 $35.62 $36.07 $35.54 $35.76 $33.72 44,825
2015-09-18 $35.95 $36.59 $35.35 $35.47 $33.45 93,939
2015-09-17 $36.95 $37.34 $36.37 $36.54 $34.46 63,032
2015-09-16 $36.73 $37.26 $36.60 $37.02 $34.91 71,463
2015-09-15 $35.10 $36.91 $35.10 $36.74 $34.65 85,543
2015-09-14 $35.76 $35.76 $34.99 $35.10 $33.10 190,205
2015-09-11 $36.21 $38.72 $35.72 $35.75 $33.72 150,575
2015-09-10 $37.34 $37.40 $36.59 $36.60 $34.52 93,294
2015-09-09 $38.39 $39.00 $37.41 $37.52 $35.38 88,078
2015-09-08 $38.23 $38.29 $37.62 $37.99 $35.83 276,272
2015-09-04 $37.80 $38.23 $37.50 $37.74 $35.59 108,799
2015-09-03 $38.23 $39.02 $37.78 $38.24 $36.06 180,851
2015-09-02 $38.54 $38.96 $37.71 $38.29 $36.11 181,634
2015-09-01 $38.75 $39.76 $38.01 $38.17 $36.00 125,129
2015-08-31 $37.86 $39.75 $37.86 $39.51 $37.26 231,099
2015-08-28 $36.60 $37.84 $36.60 $37.12 $35.01 86,485
2015-08-27 $36.50 $37.44 $35.93 $36.84 $34.74 123,922
2015-08-26 $35.96 $36.58 $35.71 $36.33 $34.26 90,511
2015-08-25 $36.49 $36.49 $35.10 $35.22 $33.22 121,150
2015-08-24 $34.68 $37.01 $34.68 $35.30 $33.29 113,848
2015-08-21 $35.23 $37.48 $35.23 $36.28 $34.22 116,516
2015-08-20 $37.00 $38.00 $36.17 $36.19 $34.13 66,915
2015-08-19 $37.69 $37.90 $36.64 $37.39 $35.26 80,631
2015-08-18 $38.19 $39.82 $37.61 $37.92 $35.76 49,615
2015-08-17 $38.48 $38.79 $37.93 $38.40 $36.21 132,144
2015-08-14 $38.58 $38.89 $38.30 $38.59 $36.39 138,741
2015-08-13 $38.85 $38.90 $38.25 $38.59 $36.39 174,309
2015-08-12 $38.82 $39.88 $38.13 $38.79 $36.58 45,222
2015-08-11 $39.03 $39.32 $38.57 $39.04 $36.82 126,903
2015-08-10 $38.36 $39.67 $38.33 $39.30 $37.06 74,351
2015-08-07 $38.13 $38.66 $37.62 $38.06 $35.89 67,617
2015-08-06 $38.33 $38.68 $37.77 $38.42 $36.14 76,571
2015-08-05 $37.87 $38.63 $37.87 $38.26 $35.99 53,171
2015-08-04 $38.28 $38.70 $37.45 $37.63 $35.40 98,540
2015-08-03 $39.43 $39.43 $37.85 $38.33 $36.05 75,628
2015-07-31 $39.17 $39.79 $38.68 $39.31 $36.98 76,207
2015-07-30 $38.68 $39.18 $38.47 $38.97 $36.66 99,046
2015-07-29 $38.19 $39.14 $37.95 $38.71 $36.41 76,742
2015-07-28 $38.08 $38.33 $37.25 $38.13 $35.87 97,967
2015-07-27 $37.59 $38.20 $37.25 $37.81 $35.56 128,933
2015-07-24 $37.78 $38.07 $36.89 $37.82 $35.57 142,458
2015-07-23 $38.50 $38.94 $37.13 $37.78 $35.54 214,000
2015-07-22 $40.86 $40.86 $37.53 $38.51 $36.22 373,051
2015-07-21 $35.30 $43.78 $34.50 $41.59 $39.12 458,435
2015-07-20 $41.40 $41.55 $40.97 $41.46 $39.00 164,661
2015-07-17 $41.78 $41.85 $41.08 $41.33 $38.88 68,176
2015-07-16 $41.88 $42.10 $41.56 $41.63 $39.16 38,916
2015-07-15 $41.96 $42.20 $41.43 $41.49 $39.03 93,756
2015-07-14 $41.16 $42.18 $41.02 $41.89 $39.40 80,132
2015-07-13 $40.19 $41.20 $39.96 $41.15 $38.71 97,342
2015-07-10 $40.15 $40.17 $39.62 $39.96 $37.59 93,929
2015-07-09 $40.57 $40.61 $39.55 $39.78 $37.42 99,108
2015-07-08 $40.44 $40.78 $39.58 $40.05 $37.67 93,704
2015-07-07 $41.00 $41.01 $40.38 $40.66 $38.25 66,846
2015-07-06 $40.93 $41.74 $40.67 $41.07 $38.63 50,704
2015-07-02 $41.76 $41.90 $41.09 $41.34 $38.89 39,849
2015-07-01 $42.28 $42.45 $41.22 $41.73 $39.25 73,518
2015-06-30 $42.13 $42.21 $41.55 $41.82 $39.34 97,563
2015-06-29 $42.08 $42.51 $41.53 $41.75 $39.27 91,616
2015-06-26 $42.51 $42.76 $42.12 $42.38 $39.86 161,416
2015-06-25 $42.95 $42.95 $41.85 $42.33 $39.82 52,916
2015-06-24 $43.25 $43.47 $42.71 $42.80 $40.26 42,410
2015-06-23 $43.47 $43.62 $43.05 $43.29 $40.72 77,814
2015-06-22 $44.07 $44.07 $43.19 $43.32 $40.75 82,795
2015-06-19 $42.85 $43.91 $42.85 $43.59 $41.00 144,531
2015-06-18 $42.15 $42.72 $41.73 $42.72 $40.18 79,327
2015-06-17 $42.31 $43.23 $41.78 $41.89 $39.40 84,622
2015-06-16 $41.23 $41.55 $40.65 $41.45 $38.99 65,007
2015-06-15 $41.67 $41.77 $40.95 $41.36 $38.90 94,077
2015-06-12 $42.09 $42.33 $41.57 $41.96 $39.47 28,366
2015-06-11 $42.67 $42.67 $41.84 $42.12 $39.62 42,877
2015-06-10 $41.81 $42.93 $41.42 $42.55 $40.02 64,364
2015-06-09 $41.61 $42.07 $41.27 $41.64 $39.17 40,147
2015-06-08 $41.93 $42.11 $41.68 $41.70 $39.22 67,452
2015-06-05 $41.85 $42.31 $41.44 $42.13 $39.63 32,600
2015-06-04 $41.99 $42.22 $41.54 $41.97 $39.48 56,661
2015-06-03 $41.61 $42.24 $41.54 $42.11 $39.61 62,338
2015-06-02 $41.17 $42.24 $41.17 $41.63 $39.16 38,763
2015-06-01 $41.76 $41.76 $40.64 $41.26 $38.81 41,817
2015-05-29 $41.95 $42.49 $41.34 $41.35 $38.89 66,036
2015-05-28 $42.10 $42.11 $41.14 $41.99 $39.50 65,563
2015-05-27 $41.74 $42.29 $41.22 $42.15 $39.65 59,311
2015-05-26 $42.36 $42.36 $41.35 $41.73 $39.25 52,116
2015-05-22 $42.98 $43.32 $42.44 $42.51 $39.99 38,291
2015-05-21 $43.56 $43.56 $42.85 $43.00 $40.45 73,173
2015-05-20 $42.94 $43.30 $42.61 $43.06 $40.50 70,191
2015-05-19 $43.18 $43.18 $41.89 $42.73 $40.19 71,858
2015-05-18 $42.97 $43.43 $42.96 $43.14 $40.58 166,532
2015-05-15 $43.00 $43.40 $42.54 $42.99 $40.44 77,202
2015-05-14 $42.65 $43.24 $42.40 $42.99 $40.44 45,145
2015-05-13 $42.15 $42.51 $42.12 $42.37 $39.85 67,992
2015-05-12 $41.26 $42.34 $41.01 $42.03 $39.53 93,991
2015-05-11 $41.33 $42.20 $41.20 $41.55 $39.08 196,181
2015-05-08 $42.04 $42.04 $41.35 $41.39 $38.93 46,876
2015-05-07 $41.48 $41.93 $41.22 $41.63 $39.06 61,543
2015-05-06 $41.64 $41.66 $41.35 $41.60 $39.04 71,183
2015-05-05 $42.07 $42.24 $41.38 $41.51 $38.95 80,154
2015-05-04 $42.42 $42.60 $42.13 $42.21 $39.61 70,769
2015-05-01 $42.29 $42.63 $41.96 $42.31 $39.70 94,345
2015-04-30 $42.88 $43.04 $41.99 $42.08 $39.49 117,673
2015-04-29 $43.33 $43.67 $43.06 $43.09 $40.43 73,479
2015-04-28 $42.99 $43.94 $42.88 $43.60 $40.91 116,049
2015-04-27 $43.20 $43.63 $42.74 $43.06 $40.41 119,710
2015-04-24 $42.90 $43.46 $42.68 $43.09 $40.43 91,839
2015-04-23 $42.76 $43.30 $42.51 $43.08 $40.42 199,987
2015-04-22 $42.82 $43.54 $42.01 $42.80 $40.16 114,322
2015-04-21 $45.48 $45.48 $41.89 $42.64 $40.01 202,924
2015-04-20 $41.19 $41.73 $40.91 $41.49 $38.93 70,742
2015-04-17 $41.57 $41.72 $40.80 $40.92 $38.40 54,582
2015-04-16 $42.28 $42.28 $41.80 $42.08 $39.49 43,322
2015-04-15 $41.87 $42.33 $41.43 $42.11 $39.51 138,259
2015-04-14 $41.77 $42.08 $41.37 $41.64 $39.07 115,839
2015-04-13 $41.58 $41.94 $41.57 $41.77 $39.19 32,972
2015-04-10 $42.24 $42.24 $41.82 $41.89 $39.31 40,640
2015-04-09 $41.97 $42.23 $41.55 $42.00 $39.41 28,732
2015-04-08 $42.37 $42.37 $41.94 $41.98 $39.39 48,367
2015-04-07 $42.55 $42.71 $42.21 $42.29 $39.68 58,709
2015-04-06 $41.71 $42.74 $41.71 $42.52 $39.90 95,554
2015-04-02 $42.11 $42.69 $41.84 $42.00 $39.41 105,819
2015-04-01 $42.81 $42.96 $42.11 $42.20 $39.60 120,425
2015-03-31 $42.98 $43.19 $42.74 $42.88 $40.24 136,610
2015-03-30 $42.93 $43.32 $42.85 $43.20 $40.54 135,559
2015-03-27 $42.72 $42.92 $42.15 $42.61 $39.98 85,322
2015-03-26 $42.87 $43.45 $42.61 $42.80 $40.16 76,096
2015-03-25 $43.21 $43.67 $42.85 $42.97 $40.32 159,882
2015-03-24 $42.82 $43.37 $42.65 $43.13 $40.47 143,522
2015-03-23 $43.06 $43.45 $42.87 $42.90 $40.26 97,321
2015-03-20 $43.65 $43.85 $42.73 $43.09 $40.43 224,386
2015-03-19 $42.97 $43.52 $42.94 $43.39 $40.71 78,035
2015-03-18 $42.70 $43.28 $42.38 $43.28 $40.61 135,955
2015-03-17 $43.23 $43.23 $42.57 $42.87 $40.23 89,434
2015-03-16 $43.00 $43.52 $42.60 $43.45 $40.77 101,641
2015-03-13 $43.18 $43.18 $41.67 $42.65 $40.02 94,774
2015-03-12 $43.14 $43.41 $42.63 $43.36 $40.69 194,477
2015-03-11 $42.31 $42.87 $41.96 $42.81 $40.17 138,671
2015-03-10 $41.81 $42.43 $41.67 $42.33 $39.72 90,976
2015-03-09 $41.85 $42.60 $41.70 $42.48 $39.86 96,783
2015-03-06 $41.22 $41.99 $41.04 $41.67 $39.10 85,429
2015-03-05 $41.98 $41.98 $41.09 $41.71 $39.04 81,032
2015-03-04 $42.29 $42.53 $41.89 $42.07 $39.38 76,178
2015-03-03 $42.49 $42.68 $42.23 $42.45 $39.74 85,031
2015-03-02 $42.63 $43.07 $42.27 $42.56 $39.84 73,554
2015-02-27 $42.75 $43.12 $42.20 $42.77 $40.04 104,178
2015-02-26 $42.77 $43.01 $42.63 $42.88 $40.14 156,645
2015-02-25 $42.53 $43.47 $42.30 $42.76 $40.03 139,240
2015-02-24 $41.00 $42.80 $40.50 $42.39 $39.68 278,244
2015-02-23 $39.21 $39.42 $38.75 $39.38 $36.86 125,261
2015-02-20 $39.34 $39.61 $38.85 $39.27 $36.76 149,293
2015-02-19 $38.72 $39.39 $38.46 $39.34 $36.83 90,670
2015-02-18 $38.31 $39.05 $38.31 $38.99 $36.50 138,000
2015-02-17 $38.35 $38.76 $38.21 $38.62 $36.15 142,892
2015-02-13 $38.43 $38.86 $38.25 $38.49 $36.03 80,639
2015-02-12 $38.85 $38.85 $38.18 $38.43 $35.97 110,975
2015-02-11 $37.71 $38.65 $37.35 $38.44 $35.98 117,409
2015-02-10 $38.33 $38.33 $37.26 $37.86 $35.44 101,121
2015-02-09 $37.03 $38.27 $37.03 $37.94 $35.52 44,167
2015-02-06 $37.94 $38.48 $37.20 $38.07 $35.64 73,438
2015-02-05 $37.33 $38.01 $36.72 $37.87 $35.45 67,200
2015-02-04 $37.59 $37.95 $36.84 $37.22 $34.84 73,418
2015-02-03 $37.05 $38.10 $37.05 $37.90 $35.48 75,736
2015-02-02 $35.76 $36.79 $35.50 $36.70 $34.35 55,746
2015-01-30 $35.87 $36.32 $35.26 $35.56 $33.29 92,335
2015-01-29 $35.59 $36.19 $35.13 $36.15 $33.84 66,533
2015-01-28 $36.58 $36.58 $35.12 $35.46 $33.19 49,617
2015-01-27 $36.66 $36.93 $36.03 $36.25 $33.93 64,942
2015-01-26 $37.10 $37.50 $36.86 $37.35 $34.96 63,505
2015-01-23 $36.72 $37.23 $36.26 $36.94 $34.58 70,363
2015-01-22 $35.48 $36.81 $35.26 $36.60 $34.26 88,619
2015-01-21 $35.08 $35.67 $34.97 $35.30 $33.04 66,573
2015-01-20 $35.66 $35.66 $34.75 $35.07 $32.83 38,368
2015-01-16 $34.21 $35.24 $33.90 $35.20 $32.95 99,447
2015-01-15 $35.84 $35.98 $34.03 $34.31 $32.12 81,653
2015-01-14 $35.51 $36.05 $35.29 $35.75 $33.47 77,238
2015-01-13 $36.14 $36.89 $35.44 $36.10 $33.79 91,459
2015-01-12 $36.68 $36.68 $35.51 $35.78 $33.49 81,211
2015-01-09 $36.85 $36.92 $36.53 $36.68 $34.34 158,388
2015-01-08 $36.93 $37.56 $36.24 $36.81 $34.46 193,621
2015-01-07 $36.88 $36.98 $36.00 $36.58 $34.24 88,090
2015-01-06 $37.58 $37.58 $36.13 $36.49 $34.16 66,305
2015-01-05 $38.37 $38.37 $37.05 $37.40 $35.01 51,947
2015-01-02 $39.52 $39.52 $38.09 $38.73 $36.26 91,045
2014-12-31 $40.25 $40.25 $39.15 $39.31 $36.80 36,957
2014-12-30 $40.05 $40.42 $39.45 $40.05 $37.49 44,162
2014-12-29 $40.02 $40.44 $39.72 $40.06 $37.50 34,024
2014-12-26 $39.63 $40.32 $39.58 $39.93 $37.38 57,416
2014-12-24 $39.35 $39.63 $39.21 $39.37 $36.85 25,213
2014-12-23 $38.67 $39.27 $38.21 $39.19 $36.69 75,620
2014-12-22 $38.45 $38.59 $38.02 $38.38 $35.93 57,137
2014-12-19 $38.58 $38.95 $37.81 $38.33 $35.88 219,366
2014-12-18 $38.61 $38.80 $37.57 $38.66 $36.19 57,648
2014-12-17 $36.45 $38.12 $36.21 $38.07 $35.64 67,040
2014-12-16 $36.37 $37.53 $36.37 $36.49 $34.16 86,411
2014-12-15 $37.14 $37.24 $36.28 $36.40 $34.07 56,984
2014-12-12 $36.69 $37.20 $36.47 $36.57 $34.23 52,606
2014-12-11 $37.80 $38.13 $37.11 $37.16 $34.79 51,658
2014-12-10 $38.66 $39.14 $37.32 $37.51 $35.11 56,914
2014-12-09 $37.86 $39.20 $37.48 $38.93 $36.44 76,906
2014-12-08 $38.70 $39.49 $37.96 $38.03 $35.60 87,850
2014-12-05 $38.53 $39.15 $38.46 $38.88 $36.40 101,744
2014-12-04 $38.87 $39.07 $38.08 $38.55 $36.09 74,217
2014-12-03 $38.34 $39.33 $38.34 $38.84 $36.36 69,444
2014-12-02 $37.98 $39.07 $37.88 $38.44 $35.98 69,169
2014-12-01 $39.09 $39.09 $37.79 $37.82 $35.40 71,279
2014-11-28 $40.27 $40.63 $39.04 $39.27 $36.76 102,808
2014-11-26 $39.68 $40.45 $39.30 $40.40 $37.82 71,186
2014-11-25 $40.15 $40.45 $39.65 $39.86 $37.31 67,620

Astec Industries Inc (ASTE) News Headlines

Recent Astec Industries Inc (ASTE) News
Time Published Title News Site