Astec Industries Inc (ASTE) Exchange: NASDAQ

Data as of March 28, 2024

$42.27 ($0.16) 0.38%

Astec Industries Inc - Daily Information
Click for more stock information on Astec Industries Inc.
Daily Information Data
Date March 28, 2024
Open $42.49
Previous Close $42.27
High $42.66
Low $41.82
Adjusted Open $42.49
Previous Adjusted Close $42.27
Adjusted High $42.66
Adjusted Low $41.82

Key People Astec Industries Inc

Employee Position
Barry A. Ruffalo President, Chief Executive Officer & Director
Timothy A. Averkamp Group President
Rebecca A. Weyenberg Chief Financial Officer
Matthew T. Litchfield Chief Information Officer
Stephen C. Anderson Senior VP-Administration & Investor Relations
Gregory G. Oswald Vice President-Operational Excellence
Jeffrey J. Elliott Group Vice President
Jaco G. Van der Merwe Group President-Infrastructure
Michael Norris Senior VP-International & Aftermarket Sales
Jamie E. Palm Chief Accounting Officer, VP & Controller
Anshu Pasricha Secretary & General Counsel
William D. Gehl Chairman
William B. Sansom Lead Independent Director
Jim B. Baker Independent Director
William Glenwood Dorey Independent Director
Charles F. Potts Independent Director
Glen E. Tellock Independent Director
William Bradley Southern Independent Director
Tracey H. Cook Independent Director
Mary L. Howell Independent Director
Reuben P. Srinivasan Senior Vice President-Human Resources

Company Profile Astec Industries Inc

Exchange: NASDAQ

IPO Date: June 19, 1986

Employees: 4,200

Sector: Industrials

Industry: Farm & Heavy Construction Machinery

Website: Astec Industries Inc Website

Address: 1133 31st Avenue Chattanooga, TN 37406

Historical Stock Data for Astec Industries Inc (ASTE)
Date Open High Low Close Adj.Close Volume
2024-03-26 $42.49 $42.66 $41.82 $42.27 $42.27 76,022
2024-03-25 $42.22 $42.49 $41.98 $42.11 $42.11 68,959
2024-03-22 $42.35 $42.47 $41.75 $41.99 $41.99 119,036
2024-03-21 $41.44 $42.41 $41.44 $42.22 $42.22 114,650
2024-03-20 $40.60 $41.72 $40.11 $41.40 $41.40 108,521
2024-03-19 $39.98 $40.80 $39.98 $40.62 $40.62 72,561
2024-03-18 $40.46 $40.79 $39.96 $40.01 $40.01 130,790
2024-03-15 $39.94 $41.01 $39.94 $40.64 $40.64 404,546
2024-03-14 $40.14 $40.36 $39.58 $40.04 $40.04 116,142
2024-03-13 $39.89 $40.82 $39.89 $40.37 $40.37 126,417
2024-03-12 $40.35 $40.87 $39.93 $39.94 $39.94 159,331
2024-03-11 $41.75 $41.79 $40.15 $40.43 $40.43 120,957
2024-03-08 $42.80 $43.03 $41.58 $41.78 $41.78 167,041
2024-03-07 $41.16 $42.26 $40.93 $42.21 $42.08 145,475
2024-03-06 $41.13 $41.84 $40.93 $41.68 $41.55 138,930
2024-03-05 $40.23 $41.24 $40.05 $40.77 $40.64 183,142
2024-03-04 $40.75 $41.21 $40.37 $40.65 $40.52 182,160
2024-03-01 $40.60 $41.12 $39.98 $40.70 $40.70 284,009
2024-02-29 $39.80 $40.78 $38.95 $40.60 $40.60 345,422
2024-02-28 $39.96 $41.39 $37.65 $38.68 $38.68 241,464
2024-02-27 $35.55 $36.48 $35.40 $36.33 $36.33 175,313
2024-02-26 $34.98 $35.74 $34.98 $35.38 $35.38 76,096
2024-02-23 $34.88 $35.50 $34.55 $35.22 $35.22 64,900
2024-02-22 $35.18 $35.32 $34.58 $34.94 $34.94 100,138
2024-02-21 $34.76 $35.47 $34.76 $35.28 $35.28 136,945
2024-02-20 $35.09 $35.17 $34.59 $34.88 $34.88 72,268
2024-02-16 $35.59 $35.94 $34.95 $35.69 $35.69 104,288
2024-02-15 $35.00 $35.89 $34.67 $35.88 $35.88 303,803
2024-02-14 $34.23 $35.07 $33.99 $34.82 $34.82 107,884
2024-02-13 $35.01 $35.40 $33.50 $33.89 $33.89 119,884
2024-02-12 $35.36 $36.34 $35.36 $36.31 $36.31 85,023
2024-02-09 $35.42 $35.42 $34.67 $35.16 $35.16 69,424
2024-02-08 $34.75 $35.53 $34.28 $35.41 $35.41 88,652
2024-02-07 $35.42 $35.88 $34.80 $34.84 $34.84 70,994
2024-02-06 $34.97 $36.02 $34.85 $35.40 $35.40 77,816
2024-02-05 $35.87 $35.87 $34.96 $35.10 $35.10 87,482
2024-02-02 $35.39 $36.50 $35.16 $36.05 $36.05 78,080
2024-02-01 $35.79 $36.22 $34.81 $35.88 $35.88 98,018
2024-01-31 $36.02 $37.26 $35.52 $35.60 $35.60 266,665
2024-01-30 $36.04 $36.65 $35.87 $35.88 $35.88 97,095
2024-01-29 $35.77 $36.44 $35.26 $36.29 $36.29 101,611
2024-01-26 $36.58 $37.36 $35.88 $35.88 $35.88 89,978
2024-01-25 $35.72 $36.78 $35.72 $36.24 $36.24 107,612
2024-01-24 $35.55 $35.55 $34.74 $35.12 $35.12 109,270
2024-01-23 $35.45 $35.88 $34.93 $34.95 $34.95 144,824
2024-01-22 $34.00 $35.24 $34.00 $35.15 $35.15 112,431
2024-01-19 $34.08 $34.08 $33.20 $33.83 $33.83 152,561
2024-01-18 $33.35 $33.90 $33.13 $33.81 $33.81 86,260
2024-01-17 $33.34 $33.35 $32.70 $32.99 $32.99 168,087
2024-01-16 $33.79 $34.22 $33.71 $33.75 $33.75 203,333
2024-01-12 $35.02 $35.28 $34.00 $34.17 $34.17 48,419
2024-01-11 $34.07 $34.61 $33.73 $34.56 $34.56 126,048
2024-01-10 $34.11 $34.30 $33.75 $34.30 $34.30 78,602
2024-01-09 $34.70 $34.70 $34.07 $34.21 $34.21 82,287
2024-01-08 $34.74 $35.28 $34.53 $35.26 $35.26 122,034
2024-01-05 $34.80 $35.55 $34.73 $34.90 $34.90 287,541
2024-01-04 $35.31 $35.46 $34.80 $35.18 $35.18 191,168
2024-01-03 $35.57 $35.78 $34.89 $35.11 $35.11 165,501
2024-01-02 $36.93 $37.06 $35.65 $35.83 $35.83 109,184
2023-12-29 $37.30 $37.46 $36.81 $37.20 $37.20 126,961
2023-12-28 $37.40 $37.58 $37.30 $37.43 $37.43 91,096
2023-12-27 $37.91 $38.14 $37.27 $37.38 $37.38 74,068
2023-12-26 $37.63 $38.04 $37.41 $37.90 $37.90 82,494
2023-12-22 $37.87 $38.32 $37.36 $37.49 $37.49 99,413
2023-12-21 $37.77 $37.92 $36.93 $37.48 $37.48 152,687
2023-12-20 $38.17 $38.67 $37.26 $37.28 $37.28 152,810
2023-12-19 $37.43 $38.64 $37.43 $38.34 $38.34 169,299
2023-12-18 $37.35 $37.59 $36.73 $36.94 $36.94 234,665
2023-12-15 $38.12 $38.84 $37.46 $37.47 $37.47 836,089
2023-12-14 $35.47 $37.77 $35.47 $37.50 $37.50 251,209
2023-12-13 $33.21 $34.91 $33.06 $34.62 $34.62 183,880
2023-12-12 $32.40 $33.50 $32.05 $33.20 $33.20 146,178
2023-12-11 $31.99 $32.38 $31.69 $32.35 $32.35 237,974
2023-12-08 $31.75 $32.37 $31.71 $31.74 $31.74 107,738
2023-12-07 $31.84 $32.08 $31.51 $31.87 $31.87 135,750
2023-12-06 $31.56 $32.37 $30.83 $31.74 $31.74 131,323
2023-12-05 $32.53 $32.53 $31.36 $31.42 $31.42 115,795
2023-12-04 $31.78 $32.53 $31.67 $32.47 $32.47 242,352
2023-12-01 $30.88 $32.30 $30.71 $32.17 $32.17 180,585
2023-11-30 $31.40 $31.59 $30.76 $31.09 $31.09 183,115
2023-11-29 $31.33 $31.58 $31.00 $31.27 $31.27 207,072
2023-11-28 $31.77 $31.80 $31.00 $31.04 $31.04 87,198
2023-11-27 $31.92 $32.37 $31.75 $31.83 $31.83 80,383
2023-11-24 $31.99 $32.32 $31.99 $32.08 $32.08 34,194
2023-11-22 $31.79 $32.16 $31.47 $31.77 $31.77 126,474
2023-11-21 $31.87 $32.09 $31.34 $31.79 $31.79 75,269
2023-11-20 $32.56 $33.01 $32.19 $32.19 $32.19 137,525
2023-11-17 $32.05 $32.47 $31.63 $32.36 $32.36 249,807
2023-11-16 $32.26 $32.79 $31.38 $31.67 $31.67 103,104
2023-11-15 $32.49 $33.27 $32.00 $32.31 $32.31 143,739
2023-11-14 $31.67 $32.77 $31.58 $32.28 $32.28 378,761
2023-11-13 $31.17 $31.85 $30.97 $31.09 $31.09 127,573
2023-11-10 $29.95 $31.27 $29.46 $31.22 $31.22 171,603
2023-11-09 $30.93 $30.93 $29.80 $29.91 $29.91 193,361
2023-11-08 $31.63 $31.88 $30.45 $30.52 $30.39 140,211
2023-11-07 $31.45 $32.17 $31.27 $31.80 $31.66 142,143
2023-11-06 $31.15 $32.34 $31.13 $31.50 $31.36 176,964
2023-11-03 $30.96 $31.97 $30.60 $31.15 $31.15 230,990
2023-11-02 $30.92 $31.61 $28.97 $29.81 $29.81 479,255
2023-11-01 $32.41 $32.85 $30.18 $31.15 $31.15 498,387
2023-10-31 $39.98 $40.46 $39.63 $40.04 $40.04 152,112
2023-10-30 $39.64 $40.77 $39.18 $40.20 $40.20 156,723
2023-10-27 $40.61 $40.61 $38.79 $39.08 $39.08 130,692
2023-10-26 $40.96 $41.27 $40.59 $40.62 $40.62 130,839
2023-10-25 $41.40 $42.00 $40.67 $40.72 $40.72 120,216
2023-10-24 $41.95 $43.11 $41.09 $41.34 $41.34 150,993
2023-10-23 $41.99 $42.43 $41.06 $41.24 $41.24 125,962
2023-10-20 $42.88 $42.88 $42.10 $42.20 $42.20 181,055
2023-10-19 $43.39 $44.76 $42.53 $42.74 $42.74 100,857
2023-10-18 $44.96 $44.96 $43.33 $43.33 $43.33 66,851
2023-10-17 $44.66 $46.03 $44.66 $45.51 $45.51 103,484
2023-10-16 $44.73 $45.37 $44.13 $44.96 $44.96 92,061
2023-10-13 $45.67 $45.68 $43.90 $43.96 $43.96 58,561
2023-10-12 $46.65 $46.68 $45.31 $45.76 $45.76 43,740
2023-10-11 $46.33 $46.53 $45.93 $46.38 $46.38 59,707
2023-10-10 $46.15 $46.83 $46.09 $46.18 $46.18 57,632
2023-10-09 $44.97 $45.87 $44.45 $45.87 $45.87 66,976
2023-10-06 $44.45 $45.72 $44.37 $45.11 $45.11 123,937
2023-10-05 $45.12 $46.12 $44.48 $44.72 $44.72 83,484
2023-10-04 $45.71 $46.14 $45.07 $45.25 $45.25 76,297
2023-10-03 $46.15 $46.71 $45.53 $45.76 $45.76 60,219
2023-10-02 $47.03 $47.28 $46.28 $46.58 $46.58 95,344
2023-09-29 $48.22 $48.22 $46.99 $47.11 $47.11 91,920
2023-09-28 $47.55 $48.47 $47.55 $48.03 $48.03 145,627
2023-09-27 $46.93 $48.34 $46.82 $47.44 $47.44 83,701
2023-09-26 $46.59 $47.17 $46.25 $46.51 $46.51 66,302
2023-09-25 $47.23 $48.10 $46.80 $47.12 $47.12 55,912
2023-09-22 $47.57 $49.02 $47.07 $47.34 $47.34 89,334
2023-09-21 $48.23 $48.23 $47.41 $47.59 $47.59 75,125
2023-09-20 $49.46 $50.37 $48.48 $48.50 $48.50 49,624
2023-09-19 $48.84 $49.62 $48.84 $49.03 $49.03 84,989
2023-09-18 $48.44 $49.44 $48.44 $48.75 $48.75 66,920
2023-09-15 $48.81 $49.24 $47.57 $48.18 $48.18 485,880
2023-09-14 $49.00 $50.25 $48.79 $48.81 $48.81 115,435
2023-09-13 $49.18 $49.18 $47.73 $48.23 $48.23 165,037
2023-09-12 $49.72 $50.59 $48.94 $49.02 $49.02 79,197
2023-09-11 $49.15 $49.91 $48.42 $49.89 $49.89 235,518
2023-09-08 $49.73 $50.37 $48.80 $48.88 $48.88 103,792
2023-09-07 $50.40 $50.99 $48.54 $49.63 $49.63 173,053
2023-09-06 $49.84 $51.90 $49.84 $50.51 $50.51 176,270
2023-09-05 $54.22 $55.08 $49.46 $49.55 $49.55 157,972
2023-09-01 $55.33 $56.33 $54.56 $54.62 $54.62 89,656
2023-08-31 $54.43 $55.03 $54.12 $54.82 $54.82 111,868
2023-08-30 $52.44 $54.72 $52.44 $54.41 $54.41 87,378
2023-08-29 $52.53 $52.98 $52.30 $52.53 $52.53 72,080
2023-08-28 $52.08 $53.07 $52.02 $52.64 $52.64 89,258
2023-08-25 $52.32 $52.54 $51.28 $52.01 $52.01 45,307
2023-08-24 $52.48 $52.94 $52.00 $52.12 $52.12 138,724
2023-08-23 $52.08 $53.17 $51.99 $52.78 $52.78 48,438
2023-08-22 $51.99 $52.14 $51.34 $51.94 $51.94 58,417
2023-08-21 $52.13 $52.13 $50.84 $51.76 $51.76 74,314
2023-08-18 $51.74 $52.77 $51.74 $52.27 $52.27 68,941
2023-08-17 $52.45 $52.77 $52.10 $52.35 $52.35 107,422
2023-08-16 $52.32 $52.93 $51.89 $52.24 $52.24 93,352
2023-08-15 $52.03 $52.39 $51.55 $52.25 $52.25 70,268
2023-08-14 $52.32 $52.85 $51.48 $52.37 $52.37 46,495
2023-08-11 $52.36 $52.86 $52.22 $52.80 $52.80 46,308
2023-08-10 $53.00 $53.62 $52.08 $52.41 $52.41 49,591
2023-08-09 $53.44 $53.52 $52.52 $53.07 $52.94 52,083
2023-08-08 $52.71 $53.85 $52.26 $53.46 $53.33 92,496
2023-08-07 $52.50 $53.68 $52.29 $53.55 $53.42 99,993
2023-08-04 $52.78 $52.91 $51.56 $52.25 $52.25 161,436
2023-08-03 $53.36 $53.97 $51.28 $52.53 $52.53 152,865
2023-08-02 $51.90 $53.39 $50.87 $53.35 $53.35 105,871
2023-08-01 $49.20 $51.28 $49.20 $51.24 $51.24 115,304
2023-07-31 $48.37 $49.46 $48.37 $49.40 $49.40 63,065
2023-07-28 $48.02 $48.55 $47.80 $48.26 $48.26 50,480
2023-07-27 $47.63 $47.93 $46.98 $47.62 $47.62 42,648
2023-07-26 $47.74 $48.08 $47.00 $47.40 $47.40 66,839
2023-07-25 $47.52 $48.05 $47.17 $47.88 $47.88 40,151
2023-07-24 $47.16 $47.89 $46.68 $47.71 $47.71 62,737
2023-07-21 $48.01 $48.11 $46.67 $47.20 $47.20 111,424
2023-07-20 $47.65 $47.80 $46.92 $47.65 $47.65 60,783
2023-07-19 $47.23 $47.63 $46.17 $47.33 $47.33 82,924
2023-07-18 $46.83 $47.98 $46.83 $47.39 $47.39 99,722
2023-07-17 $46.36 $47.22 $46.25 $46.99 $46.99 99,017
2023-07-14 $45.85 $46.70 $44.83 $46.70 $46.70 59,881
2023-07-13 $45.58 $46.08 $45.36 $46.06 $46.06 49,878
2023-07-12 $45.56 $45.88 $45.08 $45.22 $45.22 70,640
2023-07-11 $43.71 $44.48 $43.59 $44.45 $44.45 50,287
2023-07-10 $43.00 $44.10 $43.00 $43.55 $43.55 43,379
2023-07-07 $42.97 $44.07 $42.97 $43.11 $43.11 50,055
2023-07-06 $43.16 $43.23 $42.38 $42.77 $42.77 52,409
2023-07-05 $45.14 $45.14 $43.68 $43.79 $43.79 65,678
2023-07-03 $45.12 $45.54 $44.94 $45.48 $45.48 25,853
2023-06-30 $45.61 $46.75 $45.37 $45.44 $45.44 51,367
2023-06-29 $43.68 $45.09 $43.68 $45.01 $45.01 46,669
2023-06-28 $43.94 $44.03 $43.57 $43.71 $43.71 37,495
2023-06-27 $43.47 $44.33 $43.05 $43.88 $43.88 40,770
2023-06-26 $42.86 $43.91 $42.86 $43.19 $43.19 78,343
2023-06-23 $43.30 $43.74 $42.56 $42.96 $42.96 141,780
2023-06-22 $44.31 $44.43 $43.60 $44.11 $44.11 64,547
2023-06-21 $43.73 $44.48 $43.50 $44.28 $44.28 66,956
2023-06-20 $43.94 $44.92 $43.54 $43.91 $43.91 55,590
2023-06-16 $45.03 $45.03 $43.64 $43.96 $43.96 259,937
2023-06-15 $45.10 $45.26 $43.99 $44.57 $44.57 93,196
2023-06-14 $45.69 $46.21 $45.20 $45.41 $45.41 107,369
2023-06-13 $44.96 $46.07 $44.96 $45.70 $45.70 87,952
2023-06-12 $43.60 $44.84 $43.12 $44.72 $44.72 81,451
2023-06-09 $43.40 $43.52 $42.20 $43.45 $43.45 83,292
2023-06-08 $43.81 $43.81 $42.06 $43.54 $43.54 83,810
2023-06-07 $42.95 $44.33 $42.95 $44.17 $44.17 123,546
2023-06-06 $40.31 $42.88 $40.31 $42.62 $42.62 84,099
2023-06-05 $41.33 $41.33 $39.57 $40.54 $40.54 76,458
2023-06-02 $39.15 $41.84 $37.96 $41.78 $41.78 106,132
2023-06-01 $36.80 $38.50 $36.69 $38.36 $38.36 90,797
2023-05-31 $37.61 $37.89 $36.61 $36.86 $36.86 104,965
2023-05-30 $38.62 $38.75 $37.71 $37.75 $37.75 45,278
2023-05-26 $37.90 $38.60 $37.84 $38.37 $38.37 41,971
2023-05-25 $37.85 $38.45 $37.23 $37.92 $37.92 57,834
2023-05-24 $39.06 $39.06 $37.92 $38.05 $38.05 48,415
2023-05-23 $38.80 $39.56 $38.80 $39.24 $39.24 62,932
2023-05-22 $39.47 $39.47 $38.65 $39.04 $39.04 57,019
2023-05-19 $40.06 $40.42 $38.91 $39.29 $39.29 63,610
2023-05-18 $38.96 $39.56 $38.75 $39.44 $39.44 67,615
2023-05-17 $38.18 $39.55 $38.14 $39.11 $39.11 117,369
2023-05-16 $38.41 $38.63 $37.71 $37.77 $37.77 53,300
2023-05-15 $38.90 $39.21 $38.56 $38.67 $38.67 68,000
2023-05-12 $39.29 $39.75 $38.58 $38.76 $38.76 55,433
2023-05-11 $39.35 $39.57 $38.88 $39.16 $39.16 62,110
2023-05-10 $41.42 $41.42 $39.69 $40.04 $40.04 52,013
2023-05-09 $41.12 $41.27 $40.50 $40.65 $40.65 68,658
2023-05-08 $42.61 $42.64 $41.27 $41.42 $41.42 79,374
2023-05-05 $41.20 $42.54 $41.18 $42.12 $42.12 130,766
2023-05-04 $43.15 $43.15 $40.09 $40.44 $40.44 183,945
2023-05-03 $43.94 $45.70 $43.37 $43.70 $43.70 145,118
2023-05-02 $41.59 $41.91 $40.31 $41.59 $41.59 106,298
2023-05-01 $41.02 $42.05 $41.02 $41.52 $41.52 48,116
2023-04-28 $40.41 $41.80 $40.41 $41.28 $41.28 82,613
2023-04-27 $40.33 $41.02 $39.43 $40.62 $40.62 49,453
2023-04-26 $40.17 $40.51 $39.90 $40.11 $40.11 62,721
2023-04-25 $40.72 $41.26 $40.46 $40.49 $40.49 153,071
2023-04-24 $40.99 $41.57 $40.99 $41.32 $41.32 36,517
2023-04-21 $41.11 $41.11 $40.02 $40.95 $40.95 104,103
2023-04-20 $40.68 $41.23 $40.19 $41.18 $41.18 70,537
2023-04-19 $41.51 $41.51 $40.64 $41.10 $41.10 68,992
2023-04-18 $41.79 $42.08 $41.37 $41.69 $41.69 49,502
2023-04-17 $40.97 $41.65 $40.96 $41.50 $41.50 36,741
2023-04-14 $40.90 $41.46 $40.61 $41.05 $41.05 47,879
2023-04-13 $40.84 $41.18 $40.13 $40.97 $40.97 47,374
2023-04-12 $40.58 $40.83 $40.05 $40.81 $40.81 52,375
2023-04-11 $39.75 $40.60 $38.77 $40.07 $40.07 56,378
2023-04-10 $38.06 $39.81 $38.01 $39.27 $39.27 117,722
2023-04-06 $38.73 $39.00 $38.09 $38.43 $38.43 76,954
2023-04-05 $39.02 $39.22 $38.18 $38.63 $38.63 66,767
2023-04-04 $41.53 $42.32 $38.79 $39.33 $39.33 86,044
2023-04-03 $41.38 $41.81 $40.63 $41.43 $41.43 87,386
2023-03-31 $40.78 $41.53 $40.63 $41.25 $41.25 113,383
2023-03-30 $40.58 $40.94 $40.21 $40.50 $40.50 60,209
2023-03-29 $40.39 $40.39 $39.73 $40.29 $40.29 70,456
2023-03-28 $39.03 $40.05 $39.02 $39.97 $39.97 77,148
2023-03-27 $38.99 $39.37 $38.07 $39.21 $39.21 65,148
2023-03-24 $38.16 $38.44 $37.47 $38.39 $38.39 107,438
2023-03-23 $39.36 $40.02 $38.54 $38.72 $38.72 86,761
2023-03-22 $39.70 $40.33 $39.21 $39.28 $39.28 105,313
2023-03-21 $39.83 $40.23 $38.90 $39.64 $39.64 147,405
2023-03-20 $38.41 $39.23 $38.34 $38.82 $38.82 187,999
2023-03-17 $39.24 $39.59 $37.65 $37.85 $37.85 430,501
2023-03-16 $39.15 $40.10 $38.38 $39.68 $39.68 127,894
2023-03-15 $40.08 $40.49 $38.85 $39.66 $39.66 128,733
2023-03-14 $41.93 $42.26 $40.84 $41.35 $41.35 163,312
2023-03-13 $41.64 $41.64 $40.31 $40.59 $40.59 108,578
2023-03-10 $44.49 $44.49 $41.82 $42.39 $42.39 121,013
2023-03-09 $45.80 $45.98 $44.48 $44.54 $44.54 85,352
2023-03-08 $45.40 $46.02 $45.01 $45.97 $45.84 89,785
2023-03-07 $46.99 $47.03 $45.06 $45.18 $45.05 91,664
2023-03-06 $49.03 $49.45 $46.53 $46.85 $46.71 148,410
2023-03-03 $49.10 $49.43 $48.30 $49.27 $49.27 96,132
2023-03-02 $47.42 $49.05 $47.26 $48.87 $48.87 81,644
2023-03-01 $44.33 $47.63 $44.33 $47.13 $47.13 91,345
2023-02-28 $44.89 $45.91 $44.79 $45.03 $45.03 89,757
2023-02-27 $45.01 $45.36 $44.60 $44.98 $44.98 121,402
2023-02-24 $44.71 $45.25 $44.13 $44.54 $44.54 100,458
2023-02-23 $44.70 $45.46 $44.48 $45.36 $45.36 61,886
2023-02-22 $44.29 $45.35 $43.82 $44.34 $44.34 103,537
2023-02-21 $45.45 $45.55 $44.03 $44.04 $44.04 74,562
2023-02-17 $45.21 $46.14 $44.92 $45.87 $45.87 83,620
2023-02-16 $44.71 $45.40 $44.52 $44.92 $44.92 96,517
2023-02-15 $44.38 $45.48 $44.32 $45.28 $45.28 63,633
2023-02-14 $44.43 $44.99 $43.89 $44.68 $44.68 88,754
2023-02-13 $43.94 $45.06 $43.49 $44.87 $44.87 60,389
2023-02-10 $43.23 $43.97 $42.46 $43.74 $43.74 57,003
2023-02-09 $45.28 $45.64 $43.34 $43.60 $43.60 81,097
2023-02-08 $45.10 $45.25 $44.44 $44.93 $44.93 87,738
2023-02-07 $44.40 $45.33 $43.76 $45.25 $45.25 72,809
2023-02-06 $45.16 $45.64 $44.08 $44.67 $44.67 64,786
2023-02-03 $44.62 $45.65 $44.60 $45.52 $45.52 127,094
2023-02-02 $44.50 $45.33 $44.15 $45.33 $45.33 95,354
2023-02-01 $44.15 $44.98 $43.23 $44.33 $44.33 114,264
2023-01-31 $43.30 $44.86 $42.78 $44.14 $44.14 315,821
2023-01-30 $43.46 $44.20 $43.08 $43.11 $43.11 94,760
2023-01-27 $42.34 $43.77 $42.34 $43.67 $43.67 74,847
2023-01-26 $42.35 $42.55 $41.77 $42.51 $42.51 56,227
2023-01-25 $40.33 $42.11 $40.06 $42.09 $42.09 96,847
2023-01-24 $39.13 $40.73 $38.92 $40.47 $40.47 124,945
2023-01-23 $38.67 $39.54 $38.36 $39.29 $39.29 232,833
2023-01-20 $38.07 $38.75 $37.50 $38.56 $38.56 118,047
2023-01-19 $38.19 $38.23 $37.29 $37.62 $37.62 129,965
2023-01-18 $38.73 $39.05 $38.44 $38.52 $38.52 109,735
2023-01-17 $38.84 $39.00 $38.29 $38.58 $38.58 67,417
2023-01-13 $38.38 $39.04 $37.59 $38.82 $38.82 111,004
2023-01-12 $39.20 $39.52 $38.41 $38.85 $38.85 172,269
2023-01-11 $37.64 $38.78 $37.64 $38.55 $38.55 192,423
2023-01-10 $37.50 $38.18 $36.92 $37.23 $37.23 260,966
2023-01-09 $37.29 $37.83 $36.59 $37.40 $37.40 248,188
2023-01-06 $40.80 $41.44 $35.73 $36.73 $36.73 370,263
2023-01-05 $42.12 $42.12 $41.03 $41.78 $41.78 63,562
2023-01-04 $41.56 $42.22 $41.37 $42.07 $42.07 78,406
2023-01-03 $41.16 $41.36 $40.39 $41.21 $41.21 80,431
2022-12-30 $40.76 $40.80 $40.35 $40.66 $40.66 46,017
2022-12-29 $40.38 $41.17 $40.37 $41.11 $41.11 51,317
2022-12-28 $41.62 $42.08 $39.97 $39.98 $39.98 45,019
2022-12-27 $41.19 $41.78 $40.88 $41.58 $41.58 63,740
2022-12-23 $40.50 $41.24 $40.28 $41.03 $41.03 40,551
2022-12-22 $41.07 $41.07 $39.43 $40.40 $40.40 61,987
2022-12-21 $41.98 $42.60 $41.48 $41.49 $41.49 51,233
2022-12-20 $41.16 $42.55 $40.83 $41.49 $41.49 60,430
2022-12-19 $40.60 $41.29 $40.28 $40.90 $40.90 101,768
2022-12-16 $39.66 $40.85 $39.50 $40.53 $40.53 253,246
2022-12-15 $42.88 $43.38 $40.09 $40.28 $40.28 101,131
2022-12-14 $43.43 $44.20 $43.36 $43.60 $43.60 111,777
2022-12-13 $43.35 $44.05 $42.40 $43.23 $43.23 252,332
2022-12-12 $41.84 $42.26 $41.13 $41.68 $41.68 72,569
2022-12-09 $42.74 $43.05 $41.66 $41.66 $41.66 60,197
2022-12-08 $43.29 $43.72 $42.36 $43.03 $43.03 67,356
2022-12-07 $43.05 $43.39 $42.77 $42.95 $42.95 63,953
2022-12-06 $44.07 $44.90 $42.62 $43.19 $43.19 117,985
2022-12-05 $43.74 $44.32 $43.29 $44.16 $44.16 143,626
2022-12-02 $43.31 $44.18 $42.89 $43.79 $43.79 69,686
2022-12-01 $44.62 $44.62 $42.80 $43.82 $43.82 90,635
2022-11-30 $43.52 $44.55 $42.39 $44.24 $44.24 140,514
2022-11-29 $43.16 $44.45 $42.78 $43.51 $43.51 115,710
2022-11-28 $43.80 $44.46 $43.01 $43.29 $43.29 184,447
2022-11-25 $42.56 $44.81 $42.56 $44.29 $44.29 130,624
2022-11-23 $42.64 $44.96 $42.11 $42.93 $42.93 234,191
2022-11-22 $42.77 $43.48 $42.19 $42.59 $42.59 83,279
2022-11-21 $42.18 $42.99 $41.81 $42.46 $42.46 97,968
2022-11-18 $43.60 $44.25 $41.62 $42.32 $42.32 187,644
2022-11-17 $41.68 $43.05 $40.97 $42.75 $42.75 117,215
2022-11-16 $43.51 $43.64 $41.98 $42.34 $42.34 62,036
2022-11-15 $44.06 $44.65 $43.31 $43.58 $43.58 97,918
2022-11-14 $44.32 $44.37 $42.96 $43.46 $43.46 81,450
2022-11-11 $44.72 $45.95 $42.91 $44.38 $44.38 110,565
2022-11-10 $43.34 $44.40 $42.92 $44.31 $44.31 129,943
2022-11-09 $43.62 $43.62 $41.23 $41.53 $41.41 111,306
2022-11-08 $44.05 $44.81 $43.06 $44.18 $44.05 88,573
2022-11-07 $44.47 $44.73 $42.59 $43.92 $43.79 116,948
2022-11-04 $42.94 $44.35 $42.53 $44.07 $43.94 139,972
2022-11-03 $40.94 $43.27 $40.54 $42.51 $42.39 146,398
2022-11-02 $40.40 $42.74 $39.68 $40.78 $40.78 233,953
2022-11-01 $43.79 $44.64 $43.50 $43.53 $43.53 154,833
2022-10-31 $42.84 $43.88 $42.54 $43.65 $43.65 179,699
2022-10-28 $41.79 $43.62 $41.44 $43.40 $43.40 175,768
2022-10-27 $40.76 $42.82 $40.07 $41.75 $41.75 121,222
2022-10-26 $38.62 $40.73 $38.40 $40.24 $40.24 149,582
2022-10-25 $37.21 $38.69 $37.17 $38.57 $38.57 73,205
2022-10-24 $36.75 $37.47 $36.75 $37.27 $37.27 68,144
2022-10-21 $35.04 $36.91 $34.48 $36.69 $36.69 90,488
2022-10-20 $35.93 $36.49 $34.61 $34.74 $34.74 95,156
2022-10-19 $35.43 $36.76 $34.88 $36.13 $36.13 96,621
2022-10-18 $35.15 $36.20 $35.02 $35.81 $35.81 188,671
2022-10-17 $34.12 $34.91 $34.03 $34.22 $34.22 185,812
2022-10-14 $34.70 $34.70 $33.04 $33.40 $33.40 92,685
2022-10-13 $32.95 $35.10 $32.81 $34.59 $34.59 141,395
2022-10-12 $33.58 $33.76 $33.21 $33.61 $33.61 88,663
2022-10-11 $33.04 $33.89 $32.52 $33.65 $33.65 200,702
2022-10-10 $32.45 $33.54 $32.04 $33.04 $33.04 121,039
2022-10-07 $33.32 $33.32 $31.63 $32.16 $32.16 160,290
2022-10-06 $33.33 $34.74 $33.28 $33.59 $33.59 136,976
2022-10-05 $33.20 $33.88 $32.88 $33.56 $33.56 185,993
2022-10-04 $32.44 $34.24 $32.22 $33.81 $33.81 206,184
2022-10-03 $31.99 $32.38 $31.32 $31.64 $31.64 235,657
2022-09-30 $31.89 $33.38 $31.10 $31.19 $31.19 167,438
2022-09-29 $32.07 $32.74 $31.04 $31.85 $31.85 134,465
2022-09-28 $32.24 $32.81 $32.16 $32.45 $32.45 155,455
2022-09-27 $32.96 $33.03 $31.91 $32.08 $32.08 79,124
2022-09-26 $33.17 $33.89 $32.46 $32.58 $32.58 100,691
2022-09-23 $33.64 $33.71 $32.55 $33.17 $33.17 94,642
2022-09-22 $34.43 $34.45 $33.68 $33.99 $33.99 60,305
2022-09-21 $35.60 $36.09 $34.72 $34.79 $34.79 51,250
2022-09-20 $35.70 $35.91 $34.64 $35.41 $35.41 40,661
2022-09-19 $35.32 $36.53 $35.32 $36.22 $36.22 84,812
2022-09-16 $36.10 $36.10 $34.90 $35.43 $35.43 185,349
2022-09-15 $36.66 $37.25 $36.30 $36.63 $36.63 58,022
2022-09-14 $37.25 $37.25 $36.09 $36.79 $36.79 44,982
2022-09-13 $38.59 $38.77 $37.22 $37.48 $37.48 73,867
2022-09-12 $40.25 $40.69 $39.33 $39.59 $39.59 101,389
2022-09-09 $38.63 $39.93 $38.39 $39.78 $39.78 76,088
2022-09-08 $38.27 $39.01 $37.96 $38.30 $38.30 81,357
2022-09-07 $37.09 $38.83 $37.09 $38.58 $38.58 113,753
2022-09-06 $37.63 $38.41 $36.76 $37.04 $37.04 87,522
2022-09-02 $38.68 $39.04 $37.33 $37.64 $37.64 89,739
2022-09-01 $37.75 $38.30 $37.30 $38.10 $38.10 95,322
2022-08-31 $38.54 $38.85 $37.58 $38.18 $38.18 100,753
2022-08-30 $38.40 $38.61 $37.44 $38.61 $38.61 77,742
2022-08-29 $38.99 $39.13 $38.34 $38.34 $38.34 49,016
2022-08-26 $42.14 $42.14 $39.50 $39.62 $39.62 69,422
2022-08-25 $40.87 $41.82 $40.66 $41.79 $41.79 68,312
2022-08-24 $41.29 $41.40 $40.51 $40.86 $40.86 55,011
2022-08-23 $41.03 $41.42 $40.53 $41.17 $41.17 79,282
2022-08-22 $42.00 $42.00 $40.53 $40.96 $40.96 110,441
2022-08-19 $42.96 $43.08 $42.27 $42.74 $42.74 86,812
2022-08-18 $44.52 $44.52 $43.22 $43.59 $43.59 86,874
2022-08-17 $44.95 $45.29 $44.38 $44.51 $44.51 55,601
2022-08-16 $45.62 $46.32 $44.88 $45.62 $45.62 82,924
2022-08-15 $44.55 $45.84 $44.29 $45.56 $45.56 88,047
2022-08-12 $44.78 $45.59 $44.09 $44.97 $44.97 59,113
2022-08-11 $44.01 $44.99 $44.00 $44.43 $44.43 109,247
2022-08-10 $42.59 $43.68 $42.15 $43.47 $43.35 70,847
2022-08-09 $41.65 $41.91 $41.03 $41.71 $41.60 85,634
2022-08-08 $42.51 $43.23 $41.53 $41.90 $41.79 88,659
2022-08-05 $42.37 $42.90 $42.16 $42.32 $42.21 73,063
2022-08-04 $41.44 $43.06 $41.06 $42.42 $42.31 82,654
2022-08-03 $41.25 $43.08 $40.55 $41.53 $41.42 163,392
2022-08-02 $45.00 $47.43 $40.51 $41.50 $41.39 306,732
2022-08-01 $48.64 $49.56 $47.89 $48.96 $48.83 69,773
2022-07-29 $46.95 $49.46 $46.95 $49.13 $49.00 70,941
2022-07-28 $46.99 $47.30 $45.36 $46.87 $46.74 49,460
2022-07-27 $45.88 $46.87 $45.37 $46.71 $46.58 71,146
2022-07-26 $45.62 $45.95 $45.05 $45.52 $45.40 43,125
2022-07-25 $44.85 $46.14 $44.74 $46.03 $45.91 64,174
2022-07-22 $45.88 $46.30 $44.26 $44.62 $44.50 66,143
2022-07-21 $46.22 $46.67 $45.07 $45.79 $45.67 191,233
2022-07-20 $45.19 $47.27 $45.09 $46.96 $46.83 107,501
2022-07-19 $43.79 $45.26 $43.79 $45.14 $45.02 134,786
2022-07-18 $43.50 $44.09 $43.19 $43.21 $43.09 71,414
2022-07-15 $42.39 $43.26 $41.75 $43.15 $43.03 111,667
2022-07-14 $40.99 $41.68 $40.26 $41.56 $41.45 55,106
2022-07-13 $42.04 $42.33 $41.48 $41.77 $41.66 66,723
2022-07-12 $40.75 $42.75 $40.75 $42.29 $42.18 63,064
2022-07-11 $40.94 $41.42 $40.39 $41.17 $41.06 64,650
2022-07-08 $42.36 $42.36 $41.12 $41.30 $41.19 73,636
2022-07-07 $40.85 $42.52 $40.85 $42.31 $42.20 59,638
2022-07-06 $41.66 $42.23 $39.78 $40.30 $40.19 86,475
2022-07-05 $40.66 $42.02 $39.79 $41.87 $41.76 144,195
2022-07-01 $40.57 $41.83 $40.31 $41.50 $41.39 111,652
2022-06-30 $39.62 $40.95 $38.95 $40.78 $40.67 113,281
2022-06-29 $41.56 $41.56 $40.11 $40.32 $40.21 117,706
2022-06-28 $42.25 $42.79 $41.61 $41.83 $41.72 93,424
2022-06-27 $42.86 $43.15 $41.94 $42.16 $42.05 139,197
2022-06-24 $41.45 $42.67 $41.45 $42.45 $42.34 218,696
2022-06-23 $41.91 $42.36 $40.51 $41.28 $41.17 98,196
2022-06-22 $41.74 $42.42 $41.43 $42.04 $41.93 108,505
2022-06-21 $42.57 $43.18 $41.89 $42.39 $42.28 104,584
2022-06-17 $42.47 $42.81 $41.61 $42.02 $41.91 159,402
2022-06-16 $43.89 $44.14 $41.60 $42.05 $41.94 135,762
2022-06-15 $45.00 $45.70 $44.72 $44.90 $44.78 154,564
2022-06-14 $44.41 $44.86 $43.99 $44.46 $44.34 95,479
2022-06-13 $44.71 $44.91 $43.37 $43.98 $43.86 83,750
2022-06-10 $45.79 $46.42 $45.10 $45.84 $45.72 83,254
2022-06-09 $46.96 $47.03 $46.37 $46.54 $46.41 66,085
2022-06-08 $48.33 $48.41 $46.88 $47.34 $47.21 67,593
2022-06-07 $47.55 $48.53 $47.53 $48.53 $48.40 84,911
2022-06-06 $48.80 $49.26 $47.98 $48.19 $48.06 94,985
2022-06-03 $47.62 $47.91 $47.14 $47.80 $47.67 143,710
2022-06-02 $47.22 $48.45 $46.96 $47.94 $47.81 110,423
2022-06-01 $46.86 $47.54 $46.33 $47.13 $47.00 125,520
2022-05-31 $47.12 $47.42 $45.40 $46.77 $46.64 150,893
2022-05-27 $46.46 $47.51 $46.44 $46.58 $46.45 75,266
2022-05-26 $45.70 $46.71 $45.49 $46.40 $46.28 106,236
2022-05-25 $45.00 $45.70 $44.63 $45.48 $45.36 90,463
2022-05-24 $44.45 $45.40 $43.53 $45.33 $45.21 102,134
2022-05-23 $44.88 $45.10 $44.03 $44.71 $44.59 92,633
2022-05-20 $45.20 $45.20 $43.19 $44.30 $44.18 145,846
2022-05-19 $43.73 $45.87 $43.68 $45.02 $44.90 157,741
2022-05-18 $45.58 $48.67 $43.93 $44.10 $43.98 241,968
2022-05-17 $45.00 $45.98 $44.74 $45.73 $45.61 132,035
2022-05-16 $43.11 $44.79 $42.79 $44.27 $44.15 169,701
2022-05-13 $42.46 $43.45 $42.06 $43.32 $43.20 158,333
2022-05-12 $40.98 $42.08 $40.58 $41.96 $41.85 111,256
2022-05-11 $41.44 $42.44 $40.70 $41.31 $41.08 121,978
2022-05-10 $42.55 $42.55 $40.88 $41.25 $41.02 152,136
2022-05-09 $41.16 $42.60 $40.68 $42.14 $41.91 123,521
2022-05-06 $42.12 $42.60 $41.20 $42.00 $41.77 125,583
2022-05-05 $42.47 $43.17 $41.04 $42.32 $42.09 162,183
2022-05-04 $41.82 $43.55 $40.67 $42.57 $42.33 269,219
2022-05-03 $40.20 $41.29 $40.18 $41.00 $40.77 195,046
2022-05-02 $39.11 $40.32 $38.77 $39.95 $39.73 242,242
2022-04-29 $39.38 $40.90 $38.85 $39.10 $38.88 190,653
2022-04-28 $37.62 $39.80 $37.19 $39.58 $39.36 251,985
2022-04-27 $37.04 $37.59 $36.31 $37.07 $36.86 142,785
2022-04-26 $37.59 $37.59 $36.32 $36.58 $36.38 94,837
2022-04-25 $38.17 $38.68 $36.85 $38.08 $37.87 136,429
2022-04-22 $39.99 $40.15 $38.20 $38.35 $38.14 164,068
2022-04-21 $41.24 $41.45 $39.71 $40.33 $40.11 135,936
2022-04-20 $41.09 $41.60 $40.65 $40.71 $40.48 98,910
2022-04-19 $39.58 $41.10 $38.89 $40.77 $40.54 110,553
2022-04-18 $39.48 $40.47 $39.06 $39.43 $39.21 111,219
2022-04-14 $38.98 $39.87 $38.52 $39.72 $39.50 213,282
2022-04-13 $38.70 $39.35 $38.56 $38.88 $38.66 125,808
2022-04-12 $38.47 $39.62 $38.06 $38.41 $38.20 106,746
2022-04-11 $38.19 $38.80 $37.70 $37.95 $37.74 137,923
2022-04-08 $38.32 $40.35 $37.38 $38.52 $38.31 189,452
2022-04-07 $40.41 $40.74 $39.55 $40.34 $40.12 187,044
2022-04-06 $41.07 $41.07 $40.10 $40.34 $40.12 127,784
2022-04-05 $43.43 $43.82 $41.33 $41.41 $41.18 111,301
2022-04-04 $42.56 $43.47 $42.36 $43.41 $43.17 94,018
2022-04-01 $43.14 $43.56 $42.02 $42.61 $42.37 241,323
2022-03-31 $42.90 $43.98 $42.72 $43.00 $42.76 127,785
2022-03-30 $44.34 $44.36 $42.33 $42.80 $42.56 137,560
2022-03-29 $43.84 $44.68 $43.78 $44.34 $44.09 126,424
2022-03-28 $43.46 $43.46 $42.40 $43.39 $43.15 98,985
2022-03-25 $43.47 $43.84 $42.61 $43.64 $43.40 95,128
2022-03-24 $43.67 $43.88 $42.49 $43.39 $43.15 99,326
2022-03-23 $44.78 $45.56 $43.17 $43.24 $43.00 114,270
2022-03-22 $45.36 $46.76 $44.78 $44.92 $44.67 78,570
2022-03-21 $46.20 $46.77 $44.82 $45.28 $45.03 93,484
2022-03-18 $45.19 $46.37 $44.72 $46.20 $45.94 225,433
2022-03-17 $44.40 $46.14 $43.92 $45.79 $45.54 98,054
2022-03-16 $42.99 $44.42 $42.49 $44.30 $44.05 302,933
2022-03-15 $42.49 $42.89 $41.44 $42.17 $41.94 175,271
2022-03-14 $43.92 $46.61 $42.48 $42.74 $42.50 131,761
2022-03-11 $44.82 $45.33 $43.26 $43.44 $43.20 345,165
2022-03-10 $44.61 $44.85 $43.99 $44.32 $44.07 132,309
2022-03-09 $44.32 $46.09 $44.20 $45.35 $45.10 250,596
2022-03-08 $44.40 $45.09 $43.36 $43.50 $43.14 162,980
2022-03-07 $47.65 $47.65 $43.63 $43.71 $43.35 196,514
2022-03-04 $48.47 $48.87 $46.93 $47.38 $46.99 98,960
2022-03-03 $48.45 $49.24 $47.25 $49.24 $48.84 224,645
2022-03-02 $48.31 $48.96 $47.73 $48.20 $47.81 248,903
2022-03-01 $49.19 $49.45 $47.48 $47.67 $47.28 266,267
2022-02-28 $50.89 $51.37 $48.28 $49.80 $49.39 213,914
2022-02-25 $50.60 $51.69 $49.90 $50.89 $50.47 222,673
2022-02-24 $48.53 $50.44 $48.14 $50.29 $49.88 141,269
2022-02-23 $50.63 $54.00 $49.08 $49.23 $48.83 138,226
2022-02-22 $51.22 $52.73 $49.96 $50.51 $50.10 115,890
2022-02-18 $52.23 $53.30 $51.47 $51.60 $51.18 105,024
2022-02-17 $54.89 $55.96 $52.20 $52.38 $51.95 92,413
2022-02-16 $55.51 $56.21 $55.00 $55.31 $54.86 73,896
2022-02-15 $54.69 $55.97 $54.48 $55.71 $55.26 105,998
2022-02-14 $55.46 $55.76 $53.95 $54.26 $53.82 100,123
2022-02-11 $55.08 $56.52 $54.41 $55.16 $54.71 104,111
2022-02-10 $55.75 $57.45 $55.64 $55.68 $55.23 150,391
2022-02-09 $57.70 $58.40 $55.35 $56.17 $55.71 201,799
2022-02-08 $59.05 $59.90 $52.49 $57.26 $56.79 399,215
2022-02-07 $61.35 $61.88 $60.62 $60.99 $60.49 74,150
2022-02-04 $61.66 $61.75 $59.96 $61.18 $60.68 68,517
2022-02-03 $62.75 $63.21 $61.80 $62.03 $61.52 102,302
2022-02-02 $64.55 $64.55 $62.52 $62.94 $62.43 83,766
2022-02-01 $63.60 $65.34 $63.07 $64.83 $64.30 105,279
2022-01-31 $62.69 $63.64 $61.97 $63.29 $62.77 227,364
2022-01-28 $63.06 $63.28 $60.99 $63.09 $62.58 73,160
2022-01-27 $65.59 $66.12 $62.64 $63.13 $62.61 64,868
2022-01-26 $65.47 $66.88 $64.57 $65.16 $64.63 91,204
2022-01-25 $64.26 $65.65 $62.24 $64.97 $64.44 108,192
2022-01-24 $63.39 $65.27 $62.72 $65.10 $64.57 142,594
2022-01-21 $64.43 $66.48 $64.00 $64.50 $63.97 95,090
2022-01-20 $68.15 $68.53 $65.07 $65.14 $64.61 58,406
2022-01-19 $70.83 $70.83 $67.74 $67.86 $67.31 89,137
2022-01-18 $70.54 $71.88 $70.03 $70.50 $69.92 103,247
2022-01-14 $70.16 $71.18 $69.93 $71.14 $70.56 46,361
2022-01-13 $70.45 $71.79 $70.45 $70.98 $70.40 42,611
2022-01-12 $70.68 $71.47 $69.96 $70.02 $69.45 65,116
2022-01-11 $69.74 $70.47 $68.34 $70.38 $69.81 67,747
2022-01-10 $70.90 $70.90 $69.07 $69.72 $69.15 92,825
2022-01-07 $71.56 $72.96 $71.32 $71.52 $70.94 110,389
2022-01-06 $70.55 $72.37 $70.55 $71.66 $71.08 103,550
2022-01-05 $71.40 $72.33 $70.12 $70.55 $69.97 165,751
2022-01-04 $70.00 $72.00 $70.00 $71.40 $70.82 102,775
2022-01-03 $69.79 $71.73 $68.75 $69.79 $69.22 86,291
2021-12-31 $68.89 $70.06 $68.42 $69.27 $68.70 66,132
2021-12-30 $70.09 $70.22 $68.52 $68.90 $68.34 42,382
2021-12-29 $70.22 $70.96 $69.46 $69.90 $69.33 71,783
2021-12-28 $70.22 $70.88 $69.74 $70.51 $69.93 58,520
2021-12-27 $69.49 $70.18 $68.25 $70.01 $69.44 68,002
2021-12-23 $69.56 $69.81 $68.21 $69.31 $68.74 46,305
2021-12-22 $68.64 $69.65 $68.32 $69.12 $68.56 99,945
2021-12-21 $65.78 $68.90 $64.93 $68.90 $68.34 92,962
2021-12-20 $68.40 $68.40 $62.60 $65.36 $64.83 193,557
2021-12-17 $67.84 $69.54 $66.57 $69.07 $68.51 850,385
2021-12-16 $69.78 $70.13 $67.65 $68.27 $67.71 89,788
2021-12-15 $68.52 $69.49 $67.62 $69.28 $68.71 176,480
2021-12-14 $68.76 $69.80 $67.40 $68.52 $67.96 119,665
2021-12-13 $68.32 $69.75 $67.50 $69.40 $68.83 150,898
2021-12-10 $68.30 $68.89 $67.83 $68.24 $67.68 92,544
2021-12-09 $67.12 $68.35 $66.61 $67.60 $67.05 99,990
2021-12-08 $68.58 $69.25 $66.51 $67.76 $67.21 124,640
2021-12-07 $67.50 $69.13 $65.11 $68.14 $67.58 105,339
2021-12-06 $64.64 $66.99 $58.18 $66.71 $66.17 130,569
2021-12-03 $63.04 $64.07 $61.64 $63.97 $63.45 116,778
2021-12-02 $62.24 $63.82 $62.03 $62.92 $62.41 97,353
2021-12-01 $64.27 $64.98 $61.61 $61.74 $61.24 109,735
2021-11-30 $63.81 $63.91 $61.48 $62.68 $62.17 116,289
2021-11-29 $67.36 $67.36 $64.23 $64.45 $63.92 113,566
2021-11-26 $65.93 $66.67 $63.73 $66.26 $65.72 90,568
2021-11-24 $68.72 $68.90 $67.82 $68.19 $67.63 70,795
2021-11-23 $69.60 $70.10 $68.79 $69.12 $68.56 62,610
2021-11-22 $69.89 $70.61 $69.39 $69.84 $69.27 60,945
2021-11-19 $69.32 $70.50 $69.21 $69.38 $68.81 61,798
2021-11-18 $71.22 $71.22 $69.24 $70.07 $69.50 89,846
2021-11-17 $71.09 $71.23 $70.44 $71.19 $70.61 78,530
2021-11-16 $70.59 $71.80 $70.06 $71.43 $70.85 73,938
2021-11-15 $71.51 $71.93 $70.07 $70.95 $70.37 101,639
2021-11-12 $71.91 $72.38 $70.93 $71.37 $70.79 207,844
2021-11-11 $72.50 $72.63 $71.50 $72.06 $71.47 96,615
2021-11-10 $72.02 $72.98 $71.58 $72.38 $71.79 117,846
2021-11-09 $73.86 $75.00 $71.50 $72.40 $71.81 180,701
2021-11-08 $66.90 $74.67 $66.55 $74.48 $73.75 454,750
2021-11-05 $62.24 $65.09 $61.13 $64.81 $64.17 228,140
2021-11-04 $60.05 $61.66 $59.01 $61.50 $60.90 179,269
2021-11-03 $56.47 $60.49 $56.03 $59.51 $58.93 195,040
2021-11-02 $54.80 $55.52 $54.08 $55.00 $54.46 123,033
2021-11-01 $53.69 $55.60 $53.69 $54.87 $54.33 174,697
2021-10-29 $53.32 $54.05 $52.96 $53.38 $52.86 58,985
2021-10-28 $51.99 $54.07 $51.99 $53.47 $52.95 199,598
2021-10-27 $52.50 $52.94 $51.51 $51.63 $51.12 88,323
2021-10-26 $53.50 $53.74 $52.39 $52.48 $51.97 104,502
2021-10-25 $52.19 $53.38 $52.04 $53.18 $52.66 85,401
2021-10-22 $52.58 $53.10 $52.03 $52.12 $51.61 58,765
2021-10-21 $52.84 $53.02 $52.00 $52.60 $52.08 74,130
2021-10-20 $51.47 $52.97 $50.85 $52.84 $52.32 72,242
2021-10-19 $50.71 $51.69 $50.29 $51.59 $51.08 122,886
2021-10-18 $51.46 $52.72 $50.59 $50.63 $50.13 87,667
2021-10-15 $52.46 $53.62 $51.71 $51.73 $51.22 121,231
2021-10-14 $51.32 $52.17 $51.08 $51.59 $51.08 58,550
2021-10-13 $51.70 $52.26 $50.37 $50.61 $50.11 77,174
2021-10-12 $51.81 $53.64 $50.97 $51.66 $51.15 69,618
2021-10-11 $52.72 $53.06 $51.55 $51.70 $51.19 77,031
2021-10-08 $54.08 $54.35 $52.63 $52.72 $52.20 70,322
2021-10-07 $53.41 $55.28 $53.41 $54.07 $53.54 109,977
2021-10-06 $53.84 $55.15 $52.70 $53.03 $52.51 74,126
2021-10-05 $54.39 $55.10 $54.22 $54.57 $54.04 76,968
2021-10-04 $55.01 $55.01 $54.04 $54.48 $53.95 52,535
2021-10-01 $54.36 $55.45 $53.61 $55.00 $54.46 85,952
2021-09-30 $55.10 $55.73 $53.72 $53.81 $53.28 82,533
2021-09-29 $55.27 $55.96 $54.61 $54.91 $54.37 51,834
2021-09-28 $55.70 $55.70 $54.39 $54.88 $54.34 97,806
2021-09-27 $55.08 $56.54 $54.85 $55.73 $55.18 126,879
2021-09-24 $54.65 $55.36 $54.34 $54.77 $54.23 66,938
2021-09-23 $54.49 $55.78 $54.49 $54.93 $54.39 67,188
2021-09-22 $53.94 $54.85 $53.68 $54.18 $53.65 90,835
2021-09-21 $54.79 $55.04 $53.31 $53.61 $53.08 107,911
2021-09-20 $54.12 $54.76 $53.50 $54.59 $54.05 70,198
2021-09-17 $55.74 $56.71 $54.88 $55.42 $54.88 325,520
2021-09-16 $56.50 $56.50 $55.25 $55.94 $55.39 58,538
2021-09-15 $55.77 $56.88 $55.77 $56.37 $55.82 114,260
2021-09-14 $57.15 $57.16 $55.59 $55.80 $55.25 49,597
2021-09-13 $57.17 $57.17 $56.07 $56.80 $56.24 68,117
2021-09-10 $57.68 $58.15 $56.55 $56.56 $56.01 44,900
2021-09-09 $57.80 $59.54 $57.14 $57.22 $56.66 63,480
2021-09-08 $58.59 $59.30 $57.56 $57.92 $57.35 57,668
2021-09-07 $59.67 $59.67 $58.58 $58.86 $58.28 48,710
2021-09-03 $60.20 $60.20 $59.13 $59.72 $59.13 60,643
2021-09-02 $60.49 $60.85 $59.83 $60.30 $59.71 64,088
2021-09-01 $61.18 $61.18 $59.59 $60.15 $59.56 37,116
2021-08-31 $61.39 $61.64 $60.64 $61.14 $60.54 57,227
2021-08-30 $62.20 $62.20 $60.97 $61.48 $60.88 59,885
2021-08-27 $60.84 $62.72 $60.52 $61.96 $61.35 77,260
2021-08-26 $61.09 $61.50 $60.25 $60.50 $59.91 73,727
2021-08-25 $60.82 $61.75 $60.82 $61.39 $60.79 55,232
2021-08-24 $59.44 $60.77 $59.39 $60.63 $60.04 49,907
2021-08-23 $58.99 $60.02 $58.27 $59.38 $58.80 50,183
2021-08-20 $57.54 $58.86 $57.54 $58.38 $57.81 55,498
2021-08-19 $58.41 $58.55 $57.31 $57.76 $57.19 130,376
2021-08-18 $59.65 $60.07 $59.13 $59.18 $58.60 69,684
2021-08-17 $60.72 $60.72 $59.08 $59.72 $59.13 67,127
2021-08-16 $62.06 $62.06 $60.73 $61.49 $60.89 57,930
2021-08-13 $63.26 $63.43 $61.50 $62.43 $61.82 99,137
2021-08-12 $63.81 $64.09 $62.97 $63.07 $62.45 95,307
2021-08-11 $62.31 $64.09 $62.05 $64.01 $63.38 98,604
2021-08-10 $59.78 $62.00 $59.07 $61.80 $61.19 101,371
2021-08-09 $60.25 $60.89 $59.41 $59.41 $58.72 54,570
2021-08-06 $60.86 $61.00 $59.56 $60.43 $59.73 62,690
2021-08-05 $59.45 $60.48 $58.94 $59.91 $59.22 77,207
2021-08-04 $58.04 $61.99 $58.04 $59.60 $58.91 201,916
2021-08-03 $60.40 $61.42 $59.28 $61.04 $60.33 131,441
2021-08-02 $61.69 $63.42 $59.77 $60.12 $59.42 62,423
2021-07-30 $60.80 $61.55 $60.23 $61.31 $60.60 66,405
2021-07-29 $60.90 $61.88 $60.20 $60.80 $60.10 74,241
2021-07-28 $59.80 $60.97 $58.43 $60.23 $59.53 73,935
2021-07-27 $59.40 $60.03 $58.64 $59.40 $58.71 85,963
2021-07-26 $59.59 $60.26 $59.58 $59.98 $59.29 41,097
2021-07-23 $58.90 $59.57 $58.27 $59.40 $58.71 56,866
2021-07-22 $59.70 $59.70 $58.36 $58.62 $57.94 54,785
2021-07-21 $59.58 $60.69 $59.55 $60.09 $59.40 49,911
2021-07-20 $57.56 $59.93 $57.21 $59.06 $58.38 105,756
2021-07-19 $57.37 $58.25 $56.03 $57.26 $56.60 89,221
2021-07-16 $60.15 $60.99 $58.31 $58.55 $57.87 87,525
2021-07-15 $59.32 $60.20 $59.18 $59.57 $58.88 40,851
2021-07-14 $60.91 $61.33 $59.59 $59.67 $58.98 44,867
2021-07-13 $61.38 $61.77 $60.46 $60.48 $59.78 51,353
2021-07-12 $60.83 $61.93 $60.25 $61.67 $60.96 45,916
2021-07-09 $60.86 $62.39 $60.85 $61.40 $60.69 48,086
2021-07-08 $58.87 $60.78 $58.40 $59.88 $59.19 88,163
2021-07-07 $59.39 $61.04 $58.67 $60.47 $59.77 94,441
2021-07-06 $61.23 $61.23 $58.61 $59.56 $58.87 92,443
2021-07-02 $63.25 $63.25 $61.22 $61.36 $60.65 97,345
2021-07-01 $63.63 $63.78 $62.63 $62.97 $62.24 97,546
2021-06-30 $61.53 $63.15 $61.53 $62.94 $62.21 120,369
2021-06-29 $62.60 $62.87 $61.80 $61.93 $61.21 94,780
2021-06-28 $65.25 $65.53 $61.90 $62.11 $61.39 226,353
2021-06-25 $63.24 $65.41 $63.24 $64.87 $64.12 410,835
2021-06-24 $61.15 $63.44 $60.42 $62.87 $62.14 226,417
2021-06-23 $60.28 $61.47 $59.95 $60.55 $59.85 237,344
2021-06-22 $59.30 $60.24 $58.54 $60.03 $59.34 241,222
2021-06-21 $59.89 $61.00 $59.28 $59.31 $58.62 218,403
2021-06-18 $58.12 $59.67 $57.52 $59.08 $58.40 261,231
2021-06-17 $59.89 $60.39 $57.16 $59.08 $58.40 274,820
2021-06-16 $61.72 $62.70 $59.94 $60.12 $59.42 179,889
2021-06-15 $64.30 $65.17 $62.00 $62.15 $61.43 168,740
2021-06-14 $65.55 $65.92 $63.49 $63.95 $63.21 117,856
2021-06-11 $65.55 $65.85 $64.83 $65.50 $64.74 141,880
2021-06-10 $67.20 $67.20 $64.56 $64.90 $64.15 131,795
2021-06-09 $68.50 $68.64 $66.45 $66.55 $65.78 88,340
2021-06-08 $69.85 $69.85 $68.37 $68.57 $67.78 114,270
2021-06-07 $68.98 $69.80 $68.38 $69.79 $68.98 97,464
2021-06-04 $68.62 $69.48 $68.26 $69.38 $68.58 82,476
2021-06-03 $68.74 $68.82 $67.50 $68.54 $67.75 73,356
2021-06-02 $70.19 $70.51 $67.95 $68.46 $67.67 98,048
2021-06-01 $69.08 $70.50 $67.88 $70.07 $69.26 145,531
2021-05-28 $66.44 $68.71 $66.01 $68.53 $67.74 136,257
2021-05-27 $65.72 $67.18 $65.66 $66.56 $65.79 95,402
2021-05-26 $65.26 $65.96 $64.52 $65.03 $64.28 121,304
2021-05-25 $67.44 $67.67 $64.60 $64.74 $63.99 179,049
2021-05-24 $68.51 $68.51 $67.06 $67.44 $66.66 103,727
2021-05-21 $67.50 $68.77 $67.31 $68.10 $67.31 268,097
2021-05-20 $68.27 $69.13 $66.62 $67.08 $66.30 114,711
2021-05-19 $67.72 $68.61 $66.47 $68.50 $67.71 94,402
2021-05-18 $70.82 $71.19 $68.99 $69.01 $68.21 143,812
2021-05-17 $70.13 $70.99 $68.55 $70.42 $69.61 77,631
2021-05-14 $70.13 $71.00 $69.55 $71.00 $70.18 98,058
2021-05-13 $66.53 $70.02 $66.24 $69.84 $69.03 116,361
2021-05-12 $67.37 $68.70 $65.68 $66.53 $65.76 118,120
2021-05-11 $66.49 $68.45 $65.52 $67.82 $67.04 108,436
2021-05-10 $69.65 $69.98 $67.48 $67.93 $67.14 128,335
2021-05-07 $67.83 $69.88 $67.05 $69.77 $68.85 140,454
2021-05-06 $66.96 $68.62 $65.80 $67.63 $66.74 253,763
2021-05-05 $72.00 $72.00 $62.38 $65.95 $65.08 988,616
2021-05-04 $76.86 $78.00 $74.82 $77.06 $76.05 122,498
2021-05-03 $76.00 $77.29 $75.05 $77.06 $76.05 123,008
2021-04-30 $76.40 $77.24 $74.42 $75.01 $74.02 90,828
2021-04-29 $78.44 $79.99 $76.40 $77.00 $75.99 49,545
2021-04-28 $78.82 $80.00 $77.91 $77.93 $76.90 73,836
2021-04-27 $79.07 $79.80 $77.94 $79.20 $78.16 126,826
2021-04-26 $78.70 $79.38 $78.06 $78.97 $77.93 71,235
2021-04-23 $76.26 $78.60 $76.26 $78.08 $77.05 132,929
2021-04-22 $77.05 $77.37 $75.65 $76.06 $75.06 103,829
2021-04-21 $75.91 $77.55 $75.47 $77.15 $76.13 71,793
2021-04-20 $77.91 $78.34 $74.29 $75.59 $74.60 186,294
2021-04-19 $77.21 $78.99 $76.44 $78.38 $77.35 180,655
2021-04-16 $75.97 $77.57 $75.97 $77.30 $76.28 126,909
2021-04-15 $75.93 $75.93 $74.50 $75.21 $74.22 48,358
2021-04-14 $75.26 $75.95 $75.06 $75.22 $74.23 69,708
2021-04-13 $76.39 $76.47 $74.63 $75.00 $74.01 102,505
2021-04-12 $75.86 $76.74 $75.18 $76.46 $75.45 64,376
2021-04-09 $75.33 $76.05 $74.98 $75.86 $74.86 79,199
2021-04-08 $75.37 $75.37 $74.50 $75.10 $74.11 109,451
2021-04-07 $77.23 $77.70 $74.51 $75.13 $74.14 97,413
2021-04-06 $77.60 $79.62 $77.14 $77.21 $76.19 83,722
2021-04-05 $78.28 $78.71 $76.90 $77.82 $76.80 144,926
2021-04-01 $75.61 $77.27 $75.17 $77.00 $75.99 126,791
2021-03-31 $77.30 $78.45 $74.53 $75.42 $74.43 201,418
2021-03-30 $73.69 $77.15 $73.67 $76.94 $75.93 189,457
2021-03-29 $75.15 $78.76 $73.57 $73.66 $72.69 157,544
2021-03-26 $71.58 $76.52 $71.58 $76.29 $75.29 424,786
2021-03-25 $68.09 $70.71 $67.22 $70.65 $69.72 114,730
2021-03-24 $70.06 $71.99 $68.73 $68.84 $67.93 95,065
2021-03-23 $70.86 $71.27 $68.96 $69.17 $68.26 125,619
2021-03-22 $71.89 $72.69 $70.83 $71.64 $70.70 97,159
2021-03-19 $73.54 $73.96 $70.73 $71.74 $70.80 296,484
2021-03-18 $75.41 $77.59 $73.81 $74.35 $73.37 104,458
2021-03-17 $75.66 $75.97 $74.62 $75.68 $74.68 76,972
2021-03-16 $77.23 $77.37 $75.60 $75.90 $74.90 128,421
2021-03-15 $76.83 $77.72 $75.85 $77.23 $76.21 163,623
2021-03-12 $75.00 $77.38 $74.26 $77.17 $76.15 118,106
2021-03-11 $75.27 $75.42 $73.26 $75.00 $74.01 136,223
2021-03-10 $71.59 $74.56 $71.14 $73.86 $72.88 129,403
2021-03-09 $71.54 $71.54 $70.65 $71.34 $70.30 213,520
2021-03-08 $72.24 $72.58 $70.14 $71.00 $69.96 340,490
2021-03-05 $70.60 $71.85 $67.55 $71.44 $70.39 159,382
2021-03-04 $71.72 $72.93 $69.08 $69.47 $68.45 155,959
2021-03-03 $70.77 $72.60 $70.62 $71.71 $70.66 75,869
2021-03-02 $73.47 $74.40 $70.76 $70.98 $69.94 172,674
2021-03-01 $69.00 $73.77 $68.57 $72.02 $70.97 228,496
2021-02-26 $68.85 $69.60 $67.69 $67.92 $66.93 120,481
2021-02-25 $69.84 $69.85 $67.33 $68.44 $67.44 74,522
2021-02-24 $67.46 $70.09 $67.46 $69.77 $68.75 87,786
2021-02-23 $66.20 $67.79 $65.21 $66.99 $66.01 110,978
2021-02-22 $64.42 $66.62 $64.21 $66.49 $65.52 109,959
2021-02-19 $62.52 $65.00 $61.89 $64.54 $63.60 93,164
2021-02-18 $62.96 $63.86 $61.88 $62.00 $61.09 58,651
2021-02-17 $64.26 $64.67 $63.18 $63.38 $62.45 63,305
2021-02-16 $64.81 $65.98 $64.63 $64.63 $63.68 58,473
2021-02-12 $63.72 $64.55 $62.93 $64.55 $63.61 78,860
2021-02-11 $64.88 $65.52 $62.94 $64.16 $63.22 107,284
2021-02-10 $66.65 $66.65 $64.41 $64.62 $63.67 55,184
2021-02-09 $65.79 $66.49 $64.37 $66.03 $65.06 76,298
2021-02-08 $64.64 $65.95 $63.96 $65.88 $64.92 119,631
2021-02-05 $64.31 $64.59 $63.18 $63.57 $62.64 64,181
2021-02-04 $62.15 $63.91 $62.15 $63.74 $62.81 201,521
2021-02-03 $61.31 $62.36 $60.63 $62.28 $61.37 90,252
2021-02-02 $61.18 $62.69 $61.05 $61.36 $60.46 143,182
2021-02-01 $59.99 $61.14 $58.92 $60.84 $59.95 97,899
2021-01-29 $61.05 $61.05 $59.35 $59.47 $58.60 119,420
2021-01-28 $60.93 $62.05 $60.04 $61.26 $60.36 154,033
2021-01-27 $62.01 $62.50 $60.08 $60.31 $59.43 156,518
2021-01-26 $65.98 $65.98 $63.25 $63.53 $62.60 90,388
2021-01-25 $66.63 $66.94 $64.93 $65.29 $64.33 64,001
2021-01-22 $65.47 $67.07 $64.92 $66.99 $66.01 75,073
2021-01-21 $66.76 $67.00 $65.96 $66.38 $65.41 116,698
2021-01-20 $66.79 $68.83 $66.37 $66.92 $65.94 99,489
2021-01-19 $67.89 $68.68 $66.30 $66.87 $65.89 105,155
2021-01-15 $66.51 $67.50 $65.51 $67.06 $66.08 125,856
2021-01-14 $66.46 $67.69 $66.10 $67.33 $66.35 115,858
2021-01-13 $66.56 $67.50 $65.53 $65.92 $64.96 104,329
2021-01-12 $65.20 $66.93 $64.66 $66.69 $65.71 139,243
2021-01-11 $63.84 $65.23 $63.84 $64.94 $63.99 64,235
2021-01-08 $66.23 $66.23 $64.13 $64.94 $63.99 153,124
2021-01-07 $66.13 $66.25 $63.50 $66.01 $65.04 144,810
2021-01-06 $60.15 $66.49 $60.03 $66.05 $65.08 270,523
2021-01-05 $57.72 $59.98 $57.72 $58.96 $58.10 120,069
2021-01-04 $58.50 $59.00 $56.96 $57.76 $56.92 171,657
2020-12-31 $57.83 $58.27 $57.52 $57.88 $57.03 60,581
2020-12-30 $57.96 $58.44 $57.69 $57.89 $57.04 49,328
2020-12-29 $58.74 $58.74 $57.09 $57.73 $56.89 73,541
2020-12-28 $59.34 $59.34 $58.15 $58.53 $57.67 111,117
2020-12-24 $58.02 $59.14 $58.02 $58.63 $57.77 36,649
2020-12-23 $57.99 $58.31 $56.86 $57.98 $57.13 59,269
2020-12-22 $58.07 $58.54 $57.09 $57.34 $56.50 57,098
2020-12-21 $57.65 $58.48 $55.63 $58.09 $57.24 70,124
2020-12-18 $59.58 $59.58 $58.20 $58.83 $57.97 618,989
2020-12-17 $60.33 $60.33 $58.90 $59.22 $58.35 69,144
2020-12-16 $61.19 $61.38 $59.59 $59.97 $59.09 84,638
2020-12-15 $59.84 $61.28 $59.45 $60.69 $59.80 129,472
2020-12-14 $61.41 $61.41 $58.37 $59.04 $58.18 209,157
2020-12-11 $61.26 $61.76 $60.30 $60.91 $60.02 89,618
2020-12-10 $62.42 $63.05 $60.31 $61.26 $60.36 73,883
2020-12-09 $62.81 $63.95 $61.10 $63.33 $62.40 98,965
2020-12-08 $61.25 $62.68 $61.25 $62.05 $61.14 113,153
2020-12-07 $62.07 $62.44 $59.18 $61.86 $60.96 106,158
2020-12-04 $59.80 $62.78 $59.09 $62.48 $61.57 155,342
2020-12-03 $58.40 $59.64 $57.85 $59.15 $58.28 95,053
2020-12-02 $58.29 $58.75 $55.74 $58.39 $57.54 123,361
2020-12-01 $58.60 $59.05 $57.80 $58.34 $57.49 152,749
2020-11-30 $58.80 $59.15 $57.72 $58.00 $57.15 238,840
2020-11-27 $59.08 $59.23 $58.51 $58.62 $57.76 42,513
2020-11-25 $58.43 $59.38 $57.71 $59.23 $58.36 167,353
2020-11-24 $57.36 $59.18 $56.46 $58.90 $58.04 265,125
2020-11-23 $55.66 $57.65 $55.66 $57.07 $56.24 93,304
2020-11-20 $55.69 $56.21 $54.33 $55.53 $54.72 121,623
2020-11-19 $55.45 $56.38 $54.96 $56.19 $55.37 91,089
2020-11-18 $56.14 $56.83 $55.61 $55.80 $54.98 118,688
2020-11-17 $55.62 $56.47 $54.26 $56.18 $55.36 123,696
2020-11-16 $54.85 $56.39 $54.30 $56.31 $55.49 108,372
2020-11-13 $53.63 $54.41 $52.61 $54.07 $53.28 93,028
2020-11-12 $54.43 $55.72 $52.36 $53.02 $52.24 117,962
2020-11-11 $56.53 $56.53 $54.53 $55.12 $54.20 86,670
2020-11-10 $54.69 $56.82 $53.86 $56.34 $55.40 209,486
2020-11-09 $53.65 $57.06 $53.65 $54.50 $53.59 248,250
2020-11-06 $49.85 $51.49 $49.08 $50.30 $49.46 83,248
2020-11-05 $48.53 $51.61 $48.53 $49.91 $49.08 108,604
2020-11-04 $53.89 $53.89 $48.41 $48.51 $47.70 360,494
2020-11-03 $54.48 $55.48 $54.19 $54.87 $53.96 204,762
2020-11-02 $50.98 $53.49 $50.87 $53.41 $52.52 113,844
2020-10-30 $50.73 $51.20 $50.26 $50.80 $49.95 145,461
2020-10-29 $50.72 $51.33 $49.67 $51.15 $50.30 102,183
2020-10-28 $52.15 $52.83 $51.02 $51.15 $50.30 106,415
2020-10-27 $55.34 $56.39 $52.79 $53.09 $52.21 73,435
2020-10-26 $56.41 $56.43 $55.00 $55.58 $54.65 103,481
2020-10-23 $57.45 $58.06 $56.17 $57.17 $56.22 63,578
2020-10-22 $58.11 $58.40 $56.79 $57.17 $56.22 78,103
2020-10-21 $58.08 $59.10 $57.31 $57.77 $56.81 80,803
2020-10-20 $58.08 $58.50 $57.44 $58.16 $57.19 121,439
2020-10-19 $57.95 $58.60 $57.24 $57.64 $56.68 84,539
2020-10-16 $57.68 $59.65 $57.27 $57.69 $56.73 98,521
2020-10-15 $55.92 $57.90 $55.54 $57.82 $56.86 92,818
2020-10-14 $58.15 $58.80 $56.64 $56.71 $55.76 137,900
2020-10-13 $58.68 $58.76 $57.89 $58.23 $57.26 111,114
2020-10-12 $58.97 $59.65 $58.28 $59.18 $58.19 78,229
2020-10-09 $59.17 $59.30 $57.94 $58.48 $57.51 114,636
2020-10-08 $58.81 $59.35 $57.44 $59.06 $58.08 107,627
2020-10-07 $58.47 $59.55 $57.17 $58.21 $57.24 182,924
2020-10-06 $57.11 $59.96 $56.41 $57.62 $56.66 204,122
2020-10-05 $55.03 $56.91 $54.71 $56.80 $55.85 237,069
2020-10-02 $52.78 $54.97 $52.78 $54.83 $53.92 140,690
2020-10-01 $53.91 $54.53 $52.25 $53.78 $52.88 190,864
2020-09-30 $54.05 $55.01 $53.16 $54.25 $53.35 151,993
2020-09-29 $53.13 $53.80 $52.40 $53.67 $52.78 115,832
2020-09-28 $51.68 $53.76 $51.68 $53.28 $52.39 221,955
2020-09-25 $50.74 $52.08 $50.01 $51.00 $50.15 197,160
2020-09-24 $50.14 $51.96 $49.07 $50.87 $50.02 125,291
2020-09-23 $49.83 $50.67 $49.83 $50.19 $49.35 188,686
2020-09-22 $49.27 $50.14 $48.74 $49.91 $49.08 115,544
2020-09-21 $52.09 $52.81 $48.28 $49.29 $48.47 113,202
2020-09-18 $54.16 $54.81 $52.77 $53.04 $52.16 398,616
2020-09-17 $52.54 $54.23 $50.36 $53.68 $52.79 205,308
2020-09-16 $52.44 $53.52 $50.36 $53.13 $52.24 105,982
2020-09-15 $52.09 $52.59 $51.19 $52.12 $51.25 76,410
2020-09-14 $51.65 $52.38 $51.48 $51.85 $50.99 60,403
2020-09-11 $51.67 $52.27 $50.97 $51.31 $50.45 81,866
2020-09-10 $53.12 $53.12 $51.20 $51.69 $50.83 77,682
2020-09-09 $52.56 $53.42 $52.31 $52.91 $52.03 124,706
2020-09-08 $53.26 $53.27 $51.76 $52.10 $51.23 87,300
2020-09-04 $53.41 $54.00 $52.65 $53.36 $52.47 72,841
2020-09-03 $53.59 $54.00 $52.34 $52.80 $51.92 84,428
2020-09-02 $54.15 $54.95 $53.17 $53.90 $53.00 68,944
2020-09-01 $52.22 $54.37 $52.22 $54.24 $53.34 131,329
2020-08-31 $53.23 $53.48 $52.58 $52.72 $51.84 124,105
2020-08-28 $53.80 $54.49 $53.00 $53.51 $52.62 77,635
2020-08-27 $53.81 $54.22 $53.25 $53.93 $52.92 88,556
2020-08-26 $53.01 $53.86 $52.92 $53.64 $52.64 109,036
2020-08-25 $53.85 $53.98 $52.50 $53.24 $52.25 106,660
2020-08-24 $52.91 $54.02 $52.24 $53.51 $52.51 127,263
2020-08-21 $52.05 $52.88 $51.94 $52.28 $51.30 180,987
2020-08-20 $52.29 $52.97 $51.74 $52.34 $51.36 98,170
2020-08-19 $53.42 $54.37 $52.44 $52.95 $51.96 103,710
2020-08-18 $54.08 $54.08 $53.22 $53.49 $52.49 136,388
2020-08-17 $55.48 $55.64 $53.73 $54.12 $53.11 100,787
2020-08-14 $54.22 $55.92 $53.61 $55.48 $54.44 158,433
2020-08-13 $54.55 $54.80 $53.61 $54.50 $53.48 137,276
2020-08-12 $56.30 $57.27 $54.98 $55.37 $54.34 156,782
2020-08-11 $53.19 $56.40 $53.19 $55.90 $54.75 354,908
2020-08-10 $51.42 $53.42 $51.42 $52.74 $51.65 383,188
2020-08-07 $50.37 $51.69 $50.00 $51.29 $50.23 134,771
2020-08-06 $51.58 $51.85 $49.51 $50.84 $49.79 154,649
2020-08-05 $59.90 $63.74 $51.62 $51.96 $50.89 599,470
2020-08-04 $45.90 $46.29 $45.46 $45.66 $44.72 170,517
2020-08-03 $44.64 $46.30 $44.25 $46.10 $45.15 125,579
2020-07-31 $45.15 $45.54 $43.79 $44.49 $43.57 118,921
2020-07-30 $45.19 $45.91 $44.74 $45.30 $44.37 70,041
2020-07-29 $44.71 $46.33 $44.71 $45.84 $44.89 79,982
2020-07-28 $45.90 $46.87 $44.46 $44.60 $43.68 147,108
2020-07-27 $44.77 $46.58 $44.31 $46.00 $45.05 182,643
2020-07-24 $45.46 $46.01 $44.57 $44.84 $43.91 181,101
2020-07-23 $45.90 $46.43 $43.92 $45.45 $44.51 231,937
2020-07-22 $46.57 $47.24 $45.97 $46.10 $45.15 138,302
2020-07-21 $46.09 $47.49 $45.50 $46.69 $45.73 205,829
2020-07-20 $46.50 $46.50 $45.31 $45.90 $44.95 60,206
2020-07-17 $46.69 $47.90 $46.44 $46.69 $45.73 161,641
2020-07-16 $46.96 $47.79 $46.38 $46.76 $45.80 83,040
2020-07-15 $47.35 $48.62 $47.04 $47.19 $46.22 130,106
2020-07-14 $44.48 $46.33 $43.88 $46.14 $45.19 105,219
2020-07-13 $44.95 $45.57 $43.80 $44.61 $43.69 120,352
2020-07-10 $42.94 $44.52 $42.92 $44.45 $43.53 102,322
2020-07-09 $44.17 $44.73 $42.84 $42.86 $41.98 84,132
2020-07-08 $44.36 $44.66 $43.38 $44.28 $43.37 90,331
2020-07-07 $44.66 $45.27 $44.22 $44.32 $43.41 87,612
2020-07-06 $46.36 $46.60 $44.90 $45.09 $44.16 131,904
2020-07-02 $45.10 $46.28 $44.54 $45.52 $44.58 135,594
2020-07-01 $44.93 $46.87 $44.14 $44.41 $43.49 170,275
2020-06-30 $44.60 $46.45 $44.44 $46.31 $45.35 161,714
2020-06-29 $45.39 $45.87 $44.56 $45.02 $44.09 221,371
2020-06-26 $44.75 $45.47 $44.04 $44.61 $43.69 236,653
2020-06-25 $44.74 $45.46 $44.05 $45.28 $44.35 182,192
2020-06-24 $45.53 $46.04 $44.76 $45.08 $44.15 220,723
2020-06-23 $46.17 $46.36 $44.81 $45.86 $44.91 209,759
2020-06-22 $45.10 $45.59 $44.22 $45.47 $44.53 127,239
2020-06-19 $46.47 $46.84 $44.66 $45.51 $44.57 236,499
2020-06-18 $45.26 $46.61 $45.00 $45.85 $44.90 109,712
2020-06-17 $46.91 $47.00 $45.65 $45.86 $44.91 112,035
2020-06-16 $45.52 $47.34 $45.22 $46.88 $45.91 193,934
2020-06-15 $42.00 $44.42 $42.00 $43.74 $42.84 89,527
2020-06-12 $44.21 $45.04 $42.05 $43.34 $42.45 145,194
2020-06-11 $44.21 $45.18 $42.08 $42.56 $41.68 179,026
2020-06-10 $46.64 $47.01 $45.44 $46.14 $45.19 146,870
2020-06-09 $47.50 $48.14 $46.74 $46.92 $45.95 97,316
2020-06-08 $48.72 $49.18 $47.60 $48.36 $47.36 147,871
2020-06-05 $47.06 $48.99 $46.01 $48.56 $47.56 337,769
2020-06-04 $42.99 $45.05 $42.82 $45.02 $44.09 129,190
2020-06-03 $43.50 $44.49 $43.49 $43.55 $42.65 128,153
2020-06-02 $42.27 $43.35 $41.64 $42.93 $42.04 121,793
2020-06-01 $42.48 $43.28 $41.43 $41.98 $41.11 155,897
2020-05-29 $42.31 $42.72 $41.29 $42.48 $41.60 172,116
2020-05-28 $43.47 $43.87 $42.50 $42.91 $42.02 149,515
2020-05-27 $42.29 $43.24 $41.69 $43.17 $42.28 133,973
2020-05-26 $39.60 $42.06 $39.60 $41.39 $40.54 162,099
2020-05-22 $38.94 $39.10 $38.12 $39.10 $38.29 105,559
2020-05-21 $38.75 $39.78 $38.74 $38.74 $37.94 106,430
2020-05-20 $38.67 $39.23 $38.29 $38.95 $38.15 171,491
2020-05-19 $39.03 $39.04 $37.52 $37.64 $36.86 136,384
2020-05-18 $37.61 $40.08 $37.61 $39.25 $38.44 218,467
2020-05-15 $35.46 $37.50 $35.46 $36.50 $35.75 469,253
2020-05-14 $35.90 $36.06 $34.50 $35.69 $34.95 202,381
2020-05-13 $38.23 $38.83 $36.37 $36.78 $36.02 165,972
2020-05-12 $40.00 $40.62 $38.79 $38.92 $38.00 132,390
2020-05-11 $40.12 $41.33 $38.92 $40.03 $39.09 129,144
2020-05-08 $40.69 $41.98 $40.44 $41.11 $40.14 174,978
2020-05-07 $38.87 $41.03 $38.71 $39.70 $38.76 347,006
2020-05-06 $40.40 $40.40 $37.53 $37.93 $37.04 204,673
2020-05-05 $38.07 $38.97 $37.49 $37.78 $36.89 120,291
2020-05-04 $38.06 $38.06 $36.65 $37.40 $36.52 154,961
2020-05-01 $39.45 $39.79 $38.01 $38.37 $37.47 168,108
2020-04-30 $39.93 $41.00 $38.49 $40.11 $39.17 161,843
2020-04-29 $40.34 $41.20 $39.70 $40.58 $39.62 233,521
2020-04-28 $38.53 $40.39 $38.22 $39.08 $38.16 134,016
2020-04-27 $36.19 $38.23 $36.19 $37.62 $36.73 215,943
2020-04-24 $36.29 $36.83 $35.40 $36.04 $35.19 175,092
2020-04-23 $36.80 $37.24 $35.81 $36.31 $35.45 161,046
2020-04-22 $37.88 $38.93 $36.92 $37.42 $36.54 138,354
2020-04-21 $36.42 $37.42 $35.24 $36.99 $36.12 80,311
2020-04-20 $37.27 $38.95 $36.67 $37.45 $36.57 121,025
2020-04-17 $37.44 $38.76 $37.44 $38.20 $37.30 153,475
2020-04-16 $36.99 $37.76 $35.37 $36.42 $35.56 128,079
2020-04-15 $36.97 $38.01 $36.05 $36.81 $35.94 116,131
2020-04-14 $39.27 $39.45 $37.65 $38.34 $37.44 88,335
2020-04-13 $39.37 $39.37 $36.79 $37.98 $37.09 106,972
2020-04-09 $40.72 $40.72 $38.75 $39.77 $38.83 142,930
2020-04-08 $40.15 $40.56 $38.61 $39.90 $38.96 118,250
2020-04-07 $41.90 $42.57 $39.12 $39.85 $38.91 154,823
2020-04-06 $40.11 $41.75 $39.14 $41.06 $40.09 143,252
2020-04-03 $40.20 $41.45 $37.48 $38.49 $37.58 181,838
2020-04-02 $37.64 $40.41 $36.67 $40.27 $39.32 268,249
2020-04-01 $34.73 $38.82 $34.34 $37.66 $36.77 267,486
2020-03-31 $32.67 $35.64 $32.67 $34.97 $34.15 189,610
2020-03-30 $31.62 $33.24 $31.36 $32.58 $31.81 109,544
2020-03-27 $32.53 $33.60 $31.04 $31.53 $30.79 163,413
2020-03-26 $33.34 $35.02 $33.08 $34.12 $33.32 241,470
2020-03-25 $31.82 $33.98 $30.39 $33.10 $32.32 121,858
2020-03-24 $30.94 $32.46 $30.10 $32.15 $31.39 195,177
2020-03-23 $28.97 $30.60 $26.13 $29.47 $28.78 127,533
2020-03-20 $29.81 $31.40 $28.09 $28.59 $27.92 222,871
2020-03-19 $27.70 $33.55 $27.00 $30.07 $29.36 169,094
2020-03-18 $27.20 $30.00 $25.20 $27.76 $27.11 172,851
2020-03-17 $27.87 $29.05 $25.17 $28.60 $27.93 397,437
2020-03-16 $34.12 $34.12 $27.16 $27.54 $26.89 162,655
2020-03-13 $29.32 $29.92 $27.38 $28.84 $28.16 264,657
2020-03-12 $29.64 $30.26 $27.49 $27.60 $26.95 183,536
2020-03-11 $31.94 $32.78 $30.99 $31.33 $30.59 162,411
2020-03-10 $34.24 $34.24 $31.62 $33.24 $32.34 136,375
2020-03-09 $33.69 $34.84 $32.35 $32.91 $32.02 175,620
2020-03-06 $36.43 $37.49 $35.59 $36.32 $35.34 201,311
2020-03-05 $38.52 $38.97 $37.12 $37.76 $36.74 154,883
2020-03-04 $39.51 $40.95 $38.51 $40.17 $39.09 183,813
2020-03-03 $39.23 $39.93 $36.90 $37.82 $36.80 204,020
2020-03-02 $37.76 $39.38 $36.72 $39.38 $38.32 63,571
2020-02-28 $37.18 $38.34 $36.28 $37.55 $36.54 145,532
2020-02-27 $39.01 $41.21 $38.42 $38.65 $37.61 125,763
2020-02-26 $41.43 $41.47 $39.70 $40.09 $39.01 82,365
2020-02-25 $42.60 $42.89 $40.78 $41.17 $40.06 59,191
2020-02-24 $42.87 $43.23 $42.38 $42.52 $41.37 85,176
2020-02-21 $45.06 $45.08 $44.21 $44.61 $43.41 41,715
2020-02-20 $44.67 $46.16 $44.67 $45.07 $43.85 91,626
2020-02-19 $45.12 $45.15 $44.70 $44.98 $43.77 45,611
2020-02-18 $45.02 $45.20 $44.06 $44.87 $43.66 70,828
2020-02-14 $45.87 $46.07 $45.05 $45.24 $44.02 60,834
2020-02-13 $45.58 $46.37 $45.37 $45.97 $44.73 60,237
2020-02-12 $45.29 $46.09 $44.80 $45.95 $44.71 66,009
2020-02-11 $44.27 $45.06 $44.27 $44.97 $43.76 34,037
2020-02-10 $44.36 $44.58 $43.96 $44.07 $42.88 61,313
2020-02-07 $44.79 $44.87 $44.22 $44.44 $43.24 86,724
2020-02-06 $44.81 $45.27 $44.26 $45.23 $44.01 72,175
2020-02-05 $43.36 $44.75 $43.00 $44.69 $43.48 74,492
2020-02-04 $42.62 $43.06 $42.22 $42.80 $41.65 69,657
2020-02-03 $41.41 $42.18 $41.25 $41.96 $40.83 102,503
2020-01-31 $41.53 $41.53 $40.74 $41.24 $40.13 101,638
2020-01-30 $40.91 $41.92 $40.71 $41.89 $40.76 70,511
2020-01-29 $41.77 $42.36 $41.32 $41.38 $40.26 70,909
2020-01-28 $41.28 $41.96 $41.00 $41.83 $40.70 68,842
2020-01-27 $41.01 $41.57 $40.57 $40.93 $39.83 75,899
2020-01-24 $43.36 $43.36 $41.63 $41.86 $40.73 97,660
2020-01-23 $42.76 $43.39 $42.00 $43.20 $42.03 234,602
2020-01-22 $42.81 $42.94 $42.22 $42.83 $41.67 78,565
2020-01-21 $42.87 $43.12 $42.12 $42.73 $41.58 100,660
2020-01-17 $43.54 $43.63 $42.89 $42.99 $41.83 79,378
2020-01-16 $42.59 $43.26 $42.59 $43.23 $42.06 74,937
2020-01-15 $42.54 $43.01 $41.98 $42.27 $41.13 91,536
2020-01-14 $42.24 $42.83 $41.76 $42.79 $41.64 150,463
2020-01-13 $42.15 $42.51 $41.91 $42.34 $41.20 77,117
2020-01-10 $42.92 $43.04 $41.91 $42.16 $41.02 113,915
2020-01-09 $42.97 $43.37 $42.50 $43.01 $41.85 140,086
2020-01-08 $42.57 $43.10 $42.34 $42.95 $41.79 99,006
2020-01-07 $42.36 $42.84 $42.27 $42.69 $41.54 119,655
2020-01-06 $41.91 $42.64 $41.55 $42.58 $41.43 146,665
2020-01-03 $41.77 $42.43 $41.52 $42.29 $41.15 199,668
2020-01-02 $42.25 $42.31 $41.21 $42.26 $41.12 152,911
2019-12-31 $41.91 $42.40 $41.82 $42.00 $40.87 100,256
2019-12-30 $42.05 $42.43 $41.24 $41.94 $40.81 168,794
2019-12-27 $42.24 $42.50 $41.80 $42.13 $40.99 88,197
2019-12-26 $42.32 $42.70 $41.64 $42.33 $41.19 99,083
2019-12-24 $42.40 $42.50 $41.95 $42.24 $41.10 53,202
2019-12-23 $42.30 $42.46 $41.25 $42.40 $41.26 158,398
2019-12-20 $42.91 $42.91 $42.11 $42.34 $41.20 357,376
2019-12-19 $42.75 $42.94 $42.32 $42.57 $41.42 127,768
2019-12-18 $42.67 $42.97 $41.63 $42.87 $41.71 178,228
2019-12-17 $41.91 $43.92 $40.70 $42.57 $41.42 214,315
2019-12-16 $40.33 $40.68 $39.70 $39.77 $38.70 162,568
2019-12-13 $40.68 $40.89 $39.53 $39.78 $38.71 189,188
2019-12-12 $40.12 $41.06 $40.01 $40.68 $39.58 125,622
2019-12-11 $39.24 $40.30 $39.03 $40.19 $39.11 158,934
2019-12-10 $37.99 $39.18 $37.01 $39.09 $38.04 197,778
2019-12-09 $38.56 $38.58 $38.01 $38.18 $37.15 171,692
2019-12-06 $38.49 $39.12 $38.49 $38.80 $37.75 230,701
2019-12-05 $37.63 $38.20 $37.53 $38.17 $37.14 167,547
2019-12-04 $37.63 $38.19 $37.45 $37.52 $36.51 145,594
2019-12-03 $37.33 $37.51 $36.69 $37.44 $36.43 135,839
2019-12-02 $37.70 $38.02 $37.09 $37.84 $36.82 124,120
2019-11-29 $38.01 $38.05 $37.42 $37.46 $36.45 52,359
2019-11-27 $38.42 $38.63 $38.00 $38.15 $37.12 167,926
2019-11-26 $38.54 $38.84 $38.11 $38.49 $37.45 169,290
2019-11-25 $37.76 $38.68 $37.52 $38.49 $37.45 142,757
2019-11-22 $37.52 $37.96 $37.03 $37.77 $36.75 95,208
2019-11-21 $37.00 $37.51 $36.55 $37.34 $36.33 139,563
2019-11-20 $37.45 $37.60 $36.74 $36.93 $35.93 135,835
2019-11-19 $38.27 $38.56 $37.65 $37.71 $36.69 130,672
2019-11-18 $37.54 $38.33 $37.42 $38.19 $37.16 155,975
2019-11-15 $38.07 $38.54 $37.74 $37.79 $36.77 189,443
2019-11-14 $38.29 $38.42 $37.44 $37.69 $36.67 110,491
2019-11-13 $38.48 $38.75 $38.08 $38.36 $37.33 140,888
2019-11-12 $38.79 $39.29 $38.28 $38.73 $37.69 201,789
2019-11-11 $37.81 $38.86 $37.61 $38.82 $37.77 140,798
2019-11-08 $38.16 $38.33 $37.65 $38.01 $36.98 270,572
2019-11-07 $37.89 $38.68 $37.67 $38.15 $37.12 417,437
2019-11-06 $37.92 $37.93 $37.20 $37.61 $36.49 181,218
2019-11-05 $36.57 $37.86 $36.57 $37.83 $36.70 204,940
2019-11-04 $36.24 $37.02 $36.14 $36.52 $35.43 176,649
2019-11-01 $35.28 $36.06 $35.10 $35.92 $34.85 364,332
2019-10-31 $34.71 $35.49 $34.50 $35.09 $34.05 220,955
2019-10-30 $33.65 $35.22 $33.35 $34.96 $33.92 367,851
2019-10-29 $31.53 $33.83 $30.70 $33.76 $32.76 561,183
2019-10-28 $32.85 $33.36 $32.60 $33.18 $32.19 141,084
2019-10-25 $31.42 $32.81 $31.25 $32.62 $31.65 153,687
2019-10-24 $32.00 $32.00 $31.29 $31.42 $30.48 71,727
2019-10-23 $31.72 $32.08 $31.34 $31.85 $30.90 55,036
2019-10-22 $31.21 $32.00 $30.89 $31.86 $30.91 73,971
2019-10-21 $31.25 $31.73 $31.02 $31.27 $30.34 99,693
2019-10-18 $30.83 $30.98 $30.42 $30.90 $29.98 106,457
2019-10-17 $30.61 $31.08 $30.50 $30.95 $30.03 79,916
2019-10-16 $30.72 $31.36 $30.27 $30.42 $29.51 111,166
2019-10-15 $30.12 $30.92 $29.67 $30.83 $29.91 74,693
2019-10-14 $30.22 $30.22 $29.56 $30.17 $29.27 84,084
2019-10-11 $29.87 $30.84 $29.87 $30.33 $29.43 145,070
2019-10-10 $29.56 $29.96 $29.18 $29.55 $28.67 89,537
2019-10-09 $29.60 $29.69 $28.93 $29.43 $28.55 88,250
2019-10-08 $29.48 $29.69 $29.20 $29.37 $28.50 86,294
2019-10-07 $29.78 $30.18 $29.63 $29.89 $29.00 82,293
2019-10-04 $29.50 $29.94 $29.50 $29.88 $28.99 90,300
2019-10-03 $29.10 $29.58 $28.63 $29.51 $28.63 87,282
2019-10-02 $30.01 $30.05 $29.01 $29.15 $28.28 240,550
2019-10-01 $31.18 $31.59 $30.06 $30.26 $29.36 105,456
2019-09-30 $31.46 $31.91 $31.04 $31.10 $30.17 133,785
2019-09-27 $31.52 $32.00 $31.27 $31.42 $30.48 132,525
2019-09-26 $32.05 $32.05 $31.30 $31.53 $30.59 67,992
2019-09-25 $31.50 $32.28 $31.34 $32.13 $31.17 97,438
2019-09-24 $32.38 $32.38 $31.25 $31.50 $30.56 136,233
2019-09-23 $31.86 $32.47 $31.63 $32.24 $31.28 134,075
2019-09-20 $31.99 $32.35 $31.40 $32.09 $31.13 332,591
2019-09-19 $32.21 $32.76 $31.81 $31.95 $31.00 147,996
2019-09-18 $32.22 $32.55 $31.79 $32.29 $31.33 149,657
2019-09-17 $32.27 $32.39 $31.35 $32.38 $31.42 88,135
2019-09-16 $32.28 $33.06 $32.25 $32.54 $31.57 72,670
2019-09-13 $32.22 $32.57 $31.91 $32.46 $31.49 113,475
2019-09-12 $31.72 $32.41 $30.92 $32.03 $31.08 180,635
2019-09-11 $30.99 $31.89 $30.61 $31.83 $30.88 100,174
2019-09-10 $30.04 $31.12 $30.01 $30.92 $30.00 92,196
2019-09-09 $28.65 $30.22 $28.57 $30.12 $29.22 123,630
2019-09-06 $28.72 $28.99 $28.07 $28.53 $27.68 58,530
2019-09-05 $28.00 $29.09 $28.00 $28.59 $27.74 120,669
2019-09-04 $27.51 $27.70 $27.30 $27.58 $26.76 72,964
2019-09-03 $27.39 $27.39 $26.55 $27.11 $26.30 126,041
2019-08-30 $28.07 $28.17 $27.56 $27.60 $26.78 136,878
2019-08-29 $27.22 $28.08 $27.22 $27.92 $27.09 85,255
2019-08-28 $26.40 $27.09 $26.30 $26.87 $26.07 75,760
2019-08-27 $27.14 $27.14 $26.20 $26.37 $25.59 129,330
2019-08-26 $27.11 $27.13 $26.55 $26.93 $26.13 110,314
2019-08-23 $27.96 $28.02 $26.66 $26.80 $26.00 122,736
2019-08-22 $28.16 $28.54 $27.92 $27.96 $27.13 97,303
2019-08-21 $28.02 $28.35 $27.80 $28.10 $27.26 71,758
2019-08-20 $28.01 $28.40 $27.57 $27.66 $26.84 227,677
2019-08-19 $28.82 $28.94 $28.06 $28.13 $27.29 166,981
2019-08-16 $28.09 $28.47 $28.00 $28.36 $27.52 82,875
2019-08-15 $28.44 $28.56 $27.49 $27.89 $27.06 105,067
2019-08-14 $28.76 $28.76 $28.24 $28.45 $27.60 225,409
2019-08-13 $29.15 $30.32 $28.98 $29.31 $28.44 64,809
2019-08-12 $29.31 $29.44 $28.98 $29.23 $28.36 95,586
2019-08-09 $30.29 $30.33 $29.30 $29.55 $28.67 87,713
2019-08-08 $29.66 $30.45 $29.38 $30.30 $29.29 103,128
2019-08-07 $29.24 $29.86 $28.97 $29.49 $28.51 90,386
2019-08-06 $30.22 $30.56 $29.50 $29.80 $28.81 87,079
2019-08-05 $30.41 $30.41 $29.76 $30.06 $29.06 147,919
2019-08-02 $31.05 $31.51 $30.49 $31.13 $30.09 116,161
2019-08-01 $32.66 $32.82 $31.06 $31.24 $30.20 112,264
2019-07-31 $33.09 $33.62 $32.61 $32.69 $31.60 121,940
2019-07-30 $32.15 $33.25 $31.81 $33.16 $32.05 132,575
2019-07-29 $32.98 $33.13 $32.45 $32.58 $31.49 165,979
2019-07-26 $32.92 $33.20 $32.60 $33.09 $31.99 141,925
2019-07-25 $33.16 $33.28 $32.55 $32.89 $31.79 151,839
2019-07-24 $31.86 $33.25 $31.64 $33.19 $32.08 295,991
2019-07-23 $32.00 $33.17 $31.09 $32.23 $31.15 448,946
2019-07-22 $30.78 $31.24 $30.28 $31.16 $30.12 209,840
2019-07-19 $29.75 $31.10 $29.52 $30.77 $29.74 255,047
2019-07-18 $31.42 $31.47 $29.70 $29.77 $28.78 152,416
2019-07-17 $31.79 $31.87 $31.05 $31.52 $30.47 158,581
2019-07-16 $31.44 $32.37 $31.13 $31.81 $30.75 187,494
2019-07-15 $31.92 $31.92 $30.94 $31.48 $30.43 164,217
2019-07-12 $30.95 $32.06 $30.74 $31.83 $30.77 113,480
2019-07-11 $30.91 $31.22 $30.45 $30.96 $29.93 110,469
2019-07-10 $31.45 $31.51 $30.82 $30.90 $29.87 137,423
2019-07-09 $31.10 $31.27 $30.50 $31.22 $30.18 122,400
2019-07-08 $31.38 $31.56 $31.14 $31.30 $30.26 60,686
2019-07-05 $31.20 $31.58 $30.89 $31.54 $30.49 66,664
2019-07-03 $31.22 $31.47 $30.96 $31.46 $30.41 41,473
2019-07-02 $32.08 $32.54 $30.74 $31.12 $30.08 105,738
2019-07-01 $33.04 $33.07 $31.73 $32.20 $31.13 105,881
2019-06-28 $32.54 $33.11 $32.53 $32.56 $31.47 506,138
2019-06-27 $31.85 $32.54 $31.80 $32.49 $31.41 177,851
2019-06-26 $31.46 $32.00 $31.44 $31.76 $30.70 108,859
2019-06-25 $31.34 $31.68 $30.95 $31.34 $30.29 111,029
2019-06-24 $31.52 $31.99 $31.28 $31.33 $30.28 174,025
2019-06-21 $30.93 $31.60 $30.57 $31.36 $30.31 236,970
2019-06-20 $30.63 $31.16 $30.63 $31.05 $30.01 72,307
2019-06-19 $30.39 $30.47 $30.03 $30.45 $29.43 90,980
2019-06-18 $29.76 $31.00 $29.76 $30.39 $29.38 126,745
2019-06-17 $29.93 $29.93 $29.12 $29.72 $28.73 173,446
2019-06-14 $30.73 $30.73 $29.57 $29.97 $28.97 138,578
2019-06-13 $30.66 $30.88 $30.43 $30.67 $29.65 76,063
2019-06-12 $30.16 $30.52 $29.72 $30.48 $29.46 131,221
2019-06-11 $30.56 $31.30 $30.21 $30.30 $29.29 116,239
2019-06-10 $30.19 $31.19 $30.05 $30.52 $29.50 159,661
2019-06-07 $29.79 $30.20 $29.54 $29.98 $28.98 136,593
2019-06-06 $29.78 $29.88 $28.86 $29.77 $28.78 89,437
2019-06-05 $30.40 $30.69 $29.55 $29.83 $28.83 161,852
2019-06-04 $29.68 $30.31 $29.57 $30.31 $29.30 150,912
2019-06-03 $29.46 $30.06 $29.19 $29.31 $28.33 137,815
2019-05-31 $29.52 $30.00 $29.13 $29.43 $28.45 120,568
2019-05-30 $29.41 $30.19 $29.25 $30.01 $29.01 144,950
2019-05-29 $29.05 $29.45 $28.76 $29.41 $28.43 124,018
2019-05-28 $29.91 $29.97 $29.24 $29.30 $28.32 105,456
2019-05-24 $30.00 $30.00 $29.46 $29.76 $28.77 87,424
2019-05-23 $30.63 $30.71 $29.49 $29.70 $28.71 196,469
2019-05-22 $31.39 $31.39 $30.62 $31.00 $29.97 163,346
2019-05-21 $31.06 $31.67 $30.84 $31.55 $30.50 118,336
2019-05-20 $30.52 $31.22 $30.38 $30.88 $29.85 133,311
2019-05-17 $31.32 $31.80 $30.49 $30.63 $29.61 147,476
2019-05-16 $31.50 $32.56 $31.34 $32.06 $30.99 168,490
2019-05-15 $31.48 $31.80 $31.12 $31.43 $30.38 472,667
2019-05-14 $31.55 $32.98 $30.79 $31.83 $30.77 197,729
2019-05-13 $31.87 $32.26 $31.32 $31.44 $30.39 206,558
2019-05-10 $32.81 $33.02 $32.03 $32.81 $31.60 166,370
2019-05-09 $32.23 $32.99 $31.90 $32.82 $31.61 204,031
2019-05-08 $32.93 $33.12 $32.37 $32.57 $31.37 100,065
2019-05-07 $33.83 $33.97 $32.72 $32.92 $31.71 126,094
2019-05-06 $33.62 $34.37 $33.01 $34.19 $32.93 129,286
2019-05-03 $33.68 $34.92 $33.47 $34.27 $33.01 230,952
2019-05-02 $33.07 $33.67 $32.14 $33.35 $32.12 239,444
2019-05-01 $33.98 $33.98 $33.15 $33.15 $31.93 264,197
2019-04-30 $33.25 $33.77 $32.73 $33.71 $32.47 249,905
2019-04-29 $33.24 $33.81 $32.91 $33.30 $32.08 156,043
2019-04-26 $33.08 $33.30 $32.39 $33.25 $32.03 208,954
2019-04-25 $32.76 $33.09 $32.13 $33.03 $31.82 406,223
2019-04-24 $31.60 $32.96 $30.99 $32.77 $31.57 721,392
2019-04-23 $37.50 $38.70 $31.50 $31.59 $30.43 1,954,432
2019-04-22 $41.82 $42.78 $40.79 $42.69 $41.12 174,796
2019-04-18 $42.15 $42.55 $41.31 $41.73 $40.20 149,039
2019-04-17 $41.94 $42.61 $41.10 $41.96 $40.42 164,230
2019-04-16 $40.87 $41.94 $40.51 $41.69 $40.16 108,570
2019-04-15 $41.10 $41.21 $40.54 $40.71 $39.21 80,643
2019-04-12 $41.36 $42.17 $41.01 $41.03 $39.52 98,674
2019-04-11 $39.96 $41.08 $39.78 $40.97 $39.47 122,071
2019-04-10 $39.42 $40.25 $39.10 $40.06 $38.59 134,160
2019-04-09 $40.25 $40.32 $39.21 $39.29 $37.85 144,571
2019-04-08 $40.72 $40.88 $40.20 $40.50 $39.01 98,331
2019-04-05 $40.40 $41.14 $39.84 $40.75 $39.25 152,657
2019-04-04 $39.15 $40.41 $39.07 $40.26 $38.78 158,366
2019-04-03 $39.13 $39.41 $38.75 $39.09 $37.65 103,622
2019-04-02 $38.90 $39.10 $38.13 $38.84 $37.41 124,263
2019-04-01 $38.14 $38.92 $38.11 $38.89 $37.46 192,742
2019-03-29 $37.74 $38.23 $37.11 $37.76 $36.37 179,525
2019-03-28 $37.06 $37.66 $36.72 $37.45 $36.07 97,677
2019-03-27 $36.72 $37.29 $36.60 $36.85 $35.50 170,559
2019-03-26 $36.75 $37.28 $36.39 $36.80 $35.45 177,014
2019-03-25 $36.51 $36.92 $36.14 $36.40 $35.06 176,264
2019-03-22 $38.58 $38.64 $36.33 $36.51 $35.17 258,236
2019-03-21 $38.82 $39.49 $38.72 $38.81 $37.38 124,691
2019-03-20 $38.92 $39.45 $38.18 $38.97 $37.54 161,030
2019-03-19 $39.57 $39.85 $38.85 $38.92 $37.49 227,483
2019-03-18 $38.80 $39.62 $38.80 $39.33 $37.89 167,563
2019-03-15 $38.43 $39.10 $38.43 $38.77 $37.35 277,720
2019-03-14 $38.79 $38.81 $38.25 $38.31 $36.90 101,754
2019-03-13 $39.17 $39.38 $38.74 $38.81 $37.38 116,616
2019-03-12 $39.33 $39.98 $38.79 $38.88 $37.45 135,216
2019-03-11 $38.80 $39.52 $38.48 $39.40 $37.95 134,326
2019-03-08 $38.37 $38.90 $38.08 $38.81 $37.28 171,614
2019-03-07 $39.15 $39.49 $38.10 $38.62 $37.10 168,555
2019-03-06 $39.97 $40.37 $39.07 $39.14 $37.60 248,376
2019-03-05 $39.68 $40.57 $39.39 $39.96 $38.38 212,739
2019-03-04 $39.86 $41.13 $39.17 $39.41 $37.86 298,767
2019-03-01 $40.00 $43.27 $39.30 $39.81 $38.24 700,371
2019-02-28 $39.00 $39.17 $37.98 $38.16 $36.66 186,958
2019-02-27 $39.34 $39.49 $38.54 $39.09 $37.55 159,265
2019-02-26 $39.81 $40.15 $39.31 $39.33 $37.78 183,972
2019-02-25 $40.26 $40.43 $39.58 $39.85 $38.28 243,807
2019-02-22 $39.71 $41.59 $39.61 $39.84 $38.27 248,989
2019-02-21 $39.66 $40.18 $39.14 $39.45 $37.90 116,598
2019-02-20 $39.01 $39.95 $38.98 $39.73 $38.16 191,169
2019-02-19 $38.43 $39.28 $37.92 $38.90 $37.37 127,815
2019-02-15 $37.15 $38.47 $37.15 $38.43 $36.92 121,924
2019-02-14 $36.93 $37.42 $36.87 $37.05 $35.59 115,027
2019-02-13 $37.27 $37.67 $36.89 $37.16 $35.70 184,799
2019-02-12 $36.64 $37.80 $36.28 $37.06 $35.60 246,788
2019-02-11 $35.69 $36.46 $35.23 $36.22 $34.79 125,859
2019-02-08 $35.36 $35.78 $35.16 $35.68 $34.27 119,621
2019-02-07 $36.28 $36.28 $34.89 $35.55 $34.15 106,799
2019-02-06 $36.18 $36.91 $36.18 $36.58 $35.14 84,157
2019-02-05 $36.29 $36.72 $36.00 $36.17 $34.74 168,364
2019-02-04 $36.64 $36.73 $35.87 $36.20 $34.77 209,903
2019-02-01 $37.04 $37.25 $36.47 $36.65 $35.21 149,229
2019-01-31 $36.75 $37.49 $36.59 $37.02 $35.56 276,682
2019-01-30 $36.80 $37.20 $35.88 $36.74 $35.29 160,600
2019-01-29 $37.05 $37.10 $36.23 $36.72 $35.27 169,882
2019-01-28 $36.71 $37.50 $36.50 $36.96 $35.50 223,497
2019-01-25 $36.81 $37.86 $36.74 $37.49 $36.01 118,435
2019-01-24 $35.98 $36.48 $35.81 $36.41 $34.97 162,865
2019-01-23 $36.59 $36.78 $35.36 $35.97 $34.55 148,461
2019-01-22 $37.38 $37.38 $35.59 $36.43 $34.99 233,385
2019-01-18 $37.40 $38.30 $37.02 $37.83 $36.34 101,690
2019-01-17 $36.14 $37.64 $36.14 $37.21 $35.74 153,839
2019-01-16 $35.82 $36.57 $35.82 $36.34 $34.91 96,612
2019-01-15 $36.13 $36.14 $35.09 $35.81 $34.40 146,429
2019-01-14 $36.52 $36.95 $36.04 $36.10 $34.68 101,167
2019-01-11 $36.39 $37.02 $35.79 $36.79 $35.34 190,867
2019-01-10 $36.62 $36.83 $35.92 $36.65 $35.21 183,542
2019-01-09 $36.61 $38.29 $36.51 $36.73 $35.28 217,537
2019-01-08 $35.24 $36.44 $34.90 $36.35 $34.92 299,255
2019-01-07 $33.39 $35.07 $33.16 $34.84 $33.47 239,483
2019-01-04 $32.58 $33.43 $32.48 $33.36 $32.05 208,000
2019-01-03 $32.39 $33.79 $30.86 $32.19 $30.92 615,998
2019-01-02 $29.49 $32.83 $29.21 $32.63 $31.34 631,919
2018-12-31 $30.50 $30.50 $29.63 $30.19 $29.00 138,396
2018-12-28 $30.47 $30.88 $29.89 $30.42 $29.22 156,590
2018-12-27 $29.48 $30.51 $29.21 $30.46 $29.26 180,796
2018-12-26 $28.53 $30.14 $27.86 $30.06 $28.88 128,391
2018-12-24 $28.95 $29.11 $27.99 $28.23 $27.12 75,103
2018-12-21 $29.44 $29.52 $28.89 $29.03 $27.89 385,809
2018-12-20 $29.30 $30.26 $29.04 $29.43 $28.27 220,751
2018-12-19 $31.00 $31.65 $29.12 $29.30 $28.15 200,084
2018-12-18 $31.32 $32.21 $30.79 $31.09 $29.86 153,714
2018-12-17 $30.80 $32.06 $30.70 $31.08 $29.85 244,521
2018-12-14 $30.47 $31.44 $30.47 $30.93 $29.71 137,430
2018-12-13 $31.85 $31.90 $30.49 $30.70 $29.49 202,684
2018-12-12 $32.17 $32.93 $31.78 $31.89 $30.63 204,678
2018-12-11 $32.37 $34.06 $31.31 $31.63 $30.38 84,776
2018-12-10 $32.60 $33.34 $31.20 $31.83 $30.58 174,640
2018-12-07 $33.69 $34.40 $31.80 $32.50 $31.22 242,018
2018-12-06 $33.75 $33.83 $32.03 $33.50 $32.18 356,195
2018-12-04 $35.78 $35.78 $33.99 $34.15 $32.80 407,539
2018-12-03 $36.28 $37.00 $35.59 $35.78 $34.37 401,464
2018-11-30 $35.23 $35.91 $34.42 $35.67 $34.26 287,935
2018-11-29 $35.56 $35.64 $34.59 $35.34 $33.95 205,573
2018-11-28 $33.86 $35.70 $33.37 $35.58 $34.18 350,098
2018-11-27 $34.52 $34.74 $33.28 $33.54 $32.22 161,719
2018-11-26 $34.61 $35.14 $34.10 $34.51 $33.15 167,891
2018-11-23 $34.35 $34.50 $33.92 $34.29 $32.94 83,142
2018-11-21 $34.13 $35.41 $34.11 $34.54 $33.18 171,237
2018-11-20 $33.83 $35.70 $33.28 $33.79 $32.46 316,368
2018-11-19 $34.40 $34.71 $33.90 $34.17 $32.82 182,712
2018-11-16 $34.27 $37.94 $33.64 $34.55 $33.19 330,798
2018-11-15 $34.43 $34.92 $33.75 $34.54 $33.18 262,450
2018-11-14 $35.15 $36.21 $33.63 $34.62 $33.26 505,962
2018-11-13 $35.22 $36.87 $34.96 $35.06 $33.68 539,952
2018-11-12 $36.60 $37.29 $34.31 $35.01 $33.63 558,783
2018-11-09 $37.53 $37.59 $34.86 $36.52 $35.08 493,443
2018-11-08 $38.97 $39.73 $37.31 $37.80 $36.20 428,848
2018-11-07 $37.27 $39.06 $36.64 $39.02 $37.37 180,173
2018-11-06 $38.05 $38.95 $37.03 $37.26 $35.68 326,746
2018-11-05 $39.70 $40.10 $37.37 $38.25 $36.63 439,280
2018-11-02 $40.25 $42.05 $39.28 $39.70 $38.02 299,898
2018-11-01 $37.15 $40.07 $37.15 $40.00 $38.31 358,002
2018-10-31 $35.93 $37.94 $35.93 $37.61 $36.02 269,689
2018-10-30 $34.20 $35.50 $33.88 $35.43 $33.93 307,466
2018-10-29 $34.54 $35.34 $33.94 $34.23 $32.78 355,507
2018-10-26 $33.53 $34.68 $33.53 $33.87 $32.44 675,166
2018-10-25 $33.00 $35.07 $33.00 $34.19 $32.74 344,182
2018-10-24 $35.02 $36.06 $32.52 $32.79 $31.40 785,768
2018-10-23 $43.11 $43.29 $33.44 $35.51 $34.01 1,637,910
2018-10-22 $47.19 $47.42 $46.30 $47.27 $45.27 262,131
2018-10-19 $48.74 $49.01 $46.66 $46.91 $44.93 202,479
2018-10-18 $49.51 $49.72 $48.27 $48.75 $46.69 229,007
2018-10-17 $50.57 $51.01 $48.91 $49.68 $47.58 201,809
2018-10-16 $49.07 $50.91 $48.39 $50.71 $48.56 365,188
2018-10-15 $48.35 $48.81 $47.32 $48.64 $46.58 383,900
2018-10-12 $50.13 $50.13 $48.01 $48.28 $46.24 274,016
2018-10-11 $49.63 $50.31 $49.10 $49.38 $47.29 200,030
2018-10-10 $51.09 $51.09 $49.74 $49.87 $47.76 109,873
2018-10-09 $51.35 $51.44 $50.89 $51.18 $49.02 88,623
2018-10-08 $50.63 $51.46 $50.15 $51.41 $49.24 106,027
2018-10-05 $51.40 $51.97 $50.09 $50.65 $48.51 92,823
2018-10-04 $51.71 $52.88 $51.27 $51.40 $49.23 107,240
2018-10-03 $51.01 $52.09 $50.30 $51.87 $49.68 125,530
2018-10-02 $50.19 $51.13 $50.17 $50.81 $48.66 94,363
2018-10-01 $50.76 $51.04 $49.72 $50.14 $48.02 106,080
2018-09-28 $50.78 $51.35 $50.32 $50.41 $48.28 121,226
2018-09-27 $50.23 $51.74 $50.23 $50.87 $48.72 115,024
2018-09-26 $50.54 $50.80 $49.80 $50.24 $48.11 210,716
2018-09-25 $51.29 $52.28 $50.35 $50.66 $48.52 181,130
2018-09-24 $52.65 $52.65 $51.05 $51.12 $48.96 154,934
2018-09-21 $52.67 $52.71 $52.11 $52.50 $50.28 752,683
2018-09-20 $51.46 $52.59 $51.31 $52.49 $50.27 133,233
2018-09-19 $51.24 $51.87 $50.66 $51.28 $49.11 141,210
2018-09-18 $51.05 $52.08 $50.52 $51.28 $49.11 164,215
2018-09-17 $50.63 $51.01 $50.26 $50.88 $48.73 123,259
2018-09-14 $50.21 $51.17 $49.90 $50.62 $48.48 214,946
2018-09-13 $50.16 $50.51 $49.51 $50.21 $48.09 70,938
2018-09-12 $49.77 $50.44 $49.43 $49.96 $47.85 66,432
2018-09-11 $49.88 $50.55 $49.70 $49.86 $47.75 103,045
2018-09-10 $49.40 $50.55 $48.90 $50.08 $47.96 103,463
2018-09-07 $48.90 $49.25 $48.38 $49.25 $47.17 158,178
2018-09-06 $49.84 $49.89 $48.34 $49.00 $46.93 171,961
2018-09-05 $49.02 $49.80 $48.33 $49.69 $47.59 177,715
2018-09-04 $48.65 $49.24 $47.91 $49.01 $46.94 138,462
2018-08-31 $48.65 $48.86 $48.34 $48.65 $46.59 67,744
2018-08-30 $48.86 $49.24 $48.50 $48.75 $46.69 70,368
2018-08-29 $49.07 $49.22 $48.72 $48.93 $46.86 46,622
2018-08-28 $49.08 $49.51 $48.82 $49.08 $47.00 100,276
2018-08-27 $48.50 $49.26 $47.60 $48.86 $46.79 74,993
2018-08-24 $48.05 $48.81 $47.66 $48.44 $46.39 105,039
2018-08-23 $48.31 $48.51 $47.77 $47.84 $45.82 92,275
2018-08-22 $48.16 $48.61 $47.93 $48.34 $46.30 114,138
2018-08-21 $46.75 $48.59 $46.63 $48.31 $46.27 214,554
2018-08-20 $46.96 $47.38 $46.43 $46.54 $44.57 182,712
2018-08-17 $46.21 $46.81 $45.87 $46.74 $44.76 197,639
2018-08-16 $45.44 $46.50 $45.25 $46.25 $44.29 185,924
2018-08-15 $46.05 $46.07 $44.92 $45.19 $43.28 226,670
2018-08-14 $46.24 $46.62 $46.07 $46.27 $44.31 155,067
2018-08-13 $46.27 $46.87 $45.59 $46.08 $44.13 245,016
2018-08-10 $45.58 $46.59 $45.58 $46.26 $44.30 243,961
2018-08-09 $46.40 $47.00 $45.93 $45.99 $43.94 148,850
2018-08-08 $46.37 $47.37 $46.34 $46.41 $44.34 164,615
2018-08-07 $46.58 $47.35 $46.39 $46.62 $44.54 201,141
2018-08-06 $45.60 $46.91 $45.60 $46.49 $44.42 141,308
2018-08-03 $46.27 $46.56 $45.45 $45.75 $43.71 233,380
2018-08-02 $46.27 $47.13 $45.30 $46.11 $44.05 284,228
2018-08-01 $49.10 $49.10 $46.51 $46.62 $44.54 204,563
2018-07-31 $47.14 $49.45 $47.14 $49.13 $46.94 431,801
2018-07-30 $48.00 $49.13 $46.95 $47.00 $44.91 485,447
2018-07-27 $49.67 $49.77 $48.15 $48.27 $46.12 215,520
2018-07-26 $50.58 $51.44 $49.00 $49.66 $47.45 275,329
2018-07-25 $47.61 $50.74 $47.51 $50.61 $48.35 482,481
2018-07-24 $57.26 $57.26 $47.72 $48.21 $46.06 1,330,079
2018-07-23 $61.26 $61.74 $60.45 $60.80 $58.09 74,766
2018-07-20 $61.55 $62.07 $61.20 $61.37 $58.63 79,241
2018-07-19 $61.24 $61.75 $60.91 $61.67 $58.92 91,661
2018-07-18 $60.75 $61.58 $60.45 $61.45 $58.71 66,015
2018-07-17 $60.72 $61.44 $60.68 $60.76 $58.05 39,393
2018-07-16 $61.51 $61.60 $60.41 $60.79 $58.08 61,254
2018-07-13 $60.66 $61.96 $60.66 $61.49 $58.75 40,118
2018-07-12 $61.49 $61.49 $60.58 $60.82 $58.11 71,925
2018-07-11 $62.26 $62.84 $61.06 $61.08 $58.36 80,422
2018-07-10 $63.10 $63.69 $62.33 $62.83 $60.03 93,386
2018-07-09 $61.29 $62.82 $61.09 $62.63 $59.84 91,438
2018-07-06 $60.83 $61.48 $60.06 $61.04 $58.32 91,301
2018-07-05 $59.89 $60.95 $59.32 $60.92 $58.20 157,970
2018-07-03 $59.47 $60.18 $59.44 $59.62 $56.96 35,045
2018-07-02 $59.50 $59.51 $58.90 $59.32 $56.68 89,443
2018-06-29 $59.37 $60.56 $59.06 $59.80 $57.13 82,753
2018-06-28 $60.37 $60.37 $58.76 $59.26 $56.62 116,188
2018-06-27 $60.88 $61.58 $59.70 $60.45 $57.76 147,639
2018-06-26 $60.01 $61.27 $60.00 $60.89 $58.18 120,655
2018-06-25 $60.10 $60.14 $58.89 $59.96 $57.29 122,077
2018-06-22 $61.03 $61.61 $59.96 $60.38 $57.69 336,618
2018-06-21 $60.46 $60.85 $59.51 $60.44 $57.75 120,516
2018-06-20 $60.57 $60.81 $59.57 $60.39 $57.70 59,332
2018-06-19 $60.56 $60.57 $59.74 $60.23 $57.55 108,163
2018-06-18 $60.15 $61.44 $60.15 $61.02 $58.30 80,133
2018-06-15 $59.80 $60.99 $59.66 $60.48 $57.78 169,035
2018-06-14 $60.44 $60.44 $59.29 $60.12 $57.44 88,077
2018-06-13 $60.73 $60.95 $60.15 $60.32 $57.63 145,053
2018-06-12 $60.10 $61.34 $59.59 $60.82 $58.11 105,426
2018-06-11 $59.95 $61.00 $59.65 $60.00 $57.33 71,977
2018-06-08 $60.23 $61.02 $59.75 $59.89 $57.22 90,378
2018-06-07 $59.92 $60.57 $59.44 $60.20 $57.52 105,987
2018-06-06 $60.01 $60.13 $59.49 $59.79 $57.13 99,527
2018-06-05 $58.79 $60.01 $58.20 $60.01 $57.34 172,352
2018-06-04 $59.06 $59.33 $58.26 $58.66 $56.05 104,333
2018-06-01 $58.94 $59.46 $58.69 $58.95 $56.32 119,789
2018-05-31 $59.70 $59.70 $58.02 $58.51 $55.90 77,892
2018-05-30 $58.59 $60.28 $58.52 $59.71 $57.05 93,615
2018-05-29 $57.52 $58.55 $57.11 $58.47 $55.86 101,854
2018-05-25 $58.36 $58.40 $57.51 $57.88 $55.30 38,201
2018-05-24 $57.73 $58.79 $57.57 $58.58 $55.97 86,850
2018-05-23 $58.70 $58.72 $56.87 $57.87 $55.29 157,897
2018-05-22 $59.80 $59.99 $59.05 $59.09 $56.46 75,730
2018-05-21 $59.32 $59.88 $59.05 $59.63 $56.97 114,440
2018-05-18 $58.11 $59.32 $58.05 $58.97 $56.34 123,464
2018-05-17 $57.77 $58.64 $57.41 $57.90 $55.32 59,569
2018-05-16 $56.68 $58.23 $56.68 $57.76 $55.19 89,748
2018-05-15 $56.13 $57.25 $55.89 $56.69 $54.16 58,556
2018-05-14 $56.61 $57.02 $55.84 $56.29 $53.78 86,838
2018-05-11 $57.02 $57.21 $55.93 $56.50 $53.98 42,046
2018-05-10 $57.47 $57.53 $56.94 $57.14 $54.50 74,759
2018-05-09 $56.85 $57.68 $56.26 $57.47 $54.81 70,435
2018-05-08 $56.27 $57.25 $56.00 $56.76 $54.13 66,823
2018-05-07 $55.25 $56.81 $55.25 $56.28 $53.68 52,759
2018-05-04 $54.45 $55.54 $54.11 $54.96 $52.42 73,613
2018-05-03 $54.26 $54.67 $53.09 $54.56 $52.04 97,399
2018-05-02 $54.57 $55.76 $54.36 $54.49 $51.97 134,582
2018-05-01 $55.49 $55.93 $53.85 $54.58 $52.06 178,655
2018-04-30 $55.82 $56.53 $55.37 $55.56 $52.99 84,630
2018-04-27 $55.60 $55.79 $54.72 $55.72 $53.14 63,070
2018-04-26 $56.12 $56.45 $55.10 $55.56 $52.99 88,508
2018-04-25 $55.05 $56.29 $55.05 $56.08 $53.49 106,563
2018-04-24 $57.54 $59.43 $53.86 $55.13 $52.58 233,121
2018-04-23 $57.35 $57.96 $56.91 $57.30 $54.65 106,493
2018-04-20 $57.79 $57.89 $56.96 $57.16 $54.52 79,848
2018-04-19 $58.04 $58.27 $57.58 $57.96 $55.28 70,819
2018-04-18 $57.51 $58.87 $57.14 $58.19 $55.50 81,696
2018-04-17 $57.47 $58.27 $57.11 $57.61 $54.94 76,110
2018-04-16 $56.28 $57.24 $55.41 $57.09 $54.45 95,866
2018-04-13 $55.88 $56.36 $55.35 $56.01 $53.42 87,188
2018-04-12 $55.18 $56.69 $55.18 $55.98 $53.39 93,559
2018-04-11 $54.87 $55.19 $54.48 $54.82 $52.28 63,260
2018-04-10 $54.55 $55.71 $54.19 $55.22 $52.67 71,130
2018-04-09 $54.37 $55.08 $53.68 $53.79 $51.30 78,631
2018-04-06 $55.34 $55.87 $53.54 $54.17 $51.66 89,824
2018-04-05 $55.13 $56.40 $54.80 $55.84 $53.26 64,117
2018-04-04 $53.70 $55.02 $53.19 $54.82 $52.28 82,954
2018-04-03 $53.58 $55.23 $52.84 $54.46 $51.94 99,340
2018-04-02 $55.03 $57.25 $52.94 $53.30 $50.83 119,645
2018-03-29 $54.72 $55.91 $54.72 $55.18 $52.63 126,543
2018-03-28 $54.59 $55.59 $53.89 $54.51 $51.99 141,237
2018-03-27 $55.97 $56.84 $54.24 $54.49 $51.97 103,225
2018-03-26 $54.78 $56.30 $54.30 $55.84 $53.26 118,726
2018-03-23 $56.42 $56.70 $54.11 $54.21 $51.70 243,468
2018-03-22 $57.76 $58.79 $56.12 $56.25 $53.65 144,994
2018-03-21 $58.02 $58.96 $57.86 $58.32 $55.62 129,052
2018-03-20 $58.22 $59.03 $57.94 $58.03 $55.35 59,676
2018-03-19 $59.21 $59.21 $56.94 $58.12 $55.43 121,430
2018-03-16 $58.75 $60.39 $58.67 $59.22 $56.48 242,965
2018-03-15 $59.13 $59.63 $58.47 $58.76 $56.04 85,840
2018-03-14 $59.42 $60.36 $58.58 $58.91 $56.18 141,423
2018-03-13 $60.50 $60.52 $59.02 $59.24 $56.50 188,380
2018-03-12 $60.34 $60.51 $59.30 $60.30 $57.51 113,285
2018-03-09 $59.48 $60.85 $57.92 $60.26 $57.47 108,143
2018-03-08 $59.04 $59.69 $58.24 $59.09 $56.26 122,634
2018-03-07 $58.31 $59.01 $58.11 $58.74 $55.93 218,963
2018-03-06 $58.21 $58.99 $57.77 $58.69 $55.88 104,651
2018-03-05 $57.12 $58.56 $56.80 $58.06 $55.28 142,397
2018-03-02 $57.50 $57.66 $56.24 $57.39 $54.64 165,120
2018-03-01 $59.01 $59.38 $57.39 $57.78 $55.02 143,423
2018-02-28 $61.05 $61.40 $58.61 $58.90 $56.08 198,737
2018-02-27 $61.82 $62.42 $60.58 $60.92 $58.01 209,648
2018-02-26 $62.77 $62.77 $61.13 $61.74 $58.79 92,480
2018-02-23 $62.63 $62.67 $61.89 $62.39 $59.41 101,183
2018-02-22 $62.78 $63.02 $62.21 $62.24 $59.26 152,579
2018-02-21 $64.80 $64.80 $61.73 $62.34 $59.36 340,156
2018-02-20 $61.30 $62.13 $59.52 $60.03 $57.16 186,196
2018-02-16 $60.40 $62.50 $59.67 $61.61 $58.66 221,981
2018-02-15 $60.50 $60.82 $59.42 $60.41 $57.52 105,944
2018-02-14 $59.10 $60.51 $58.83 $60.07 $57.20 122,264
2018-02-13 $59.61 $59.94 $58.44 $59.64 $56.79 118,116
2018-02-12 $60.00 $60.00 $58.61 $59.79 $56.93 150,679
2018-02-09 $59.38 $59.95 $58.01 $59.38 $56.54 157,256
2018-02-08 $59.26 $59.84 $58.55 $58.64 $55.83 194,633
2018-02-07 $59.08 $60.27 $55.72 $59.24 $56.41 113,898
2018-02-06 $58.49 $60.27 $56.59 $59.20 $56.37 315,113
2018-02-05 $61.71 $61.83 $58.34 $59.16 $56.33 324,274
2018-02-02 $62.36 $63.14 $61.82 $61.93 $58.97 231,876
2018-02-01 $62.10 $63.85 $62.10 $62.86 $59.85 141,706
2018-01-31 $63.32 $63.59 $62.30 $62.40 $59.41 200,805
2018-01-30 $62.63 $63.42 $62.63 $63.04 $60.02 183,453
2018-01-29 $63.23 $63.79 $62.94 $63.04 $60.02 88,734
2018-01-26 $63.22 $63.48 $62.90 $63.28 $60.25 60,472
2018-01-25 $63.60 $63.60 $62.50 $62.97 $59.96 182,369
2018-01-24 $63.42 $63.58 $62.83 $63.01 $60.00 125,200
2018-01-23 $63.11 $63.67 $62.81 $63.01 $60.00 130,756
2018-01-22 $64.11 $64.11 $62.81 $63.06 $60.04 143,668
2018-01-19 $63.00 $64.27 $62.67 $64.26 $61.19 118,352
2018-01-18 $63.12 $63.77 $62.83 $62.92 $59.91 292,775
2018-01-17 $63.56 $63.96 $62.89 $63.12 $60.10 131,718
2018-01-16 $64.28 $64.70 $63.06 $63.40 $60.37 226,891
2018-01-12 $61.94 $64.54 $61.19 $64.29 $61.21 204,336
2018-01-11 $60.49 $61.71 $60.00 $61.61 $58.66 198,395
2018-01-10 $61.99 $62.50 $59.80 $60.33 $57.44 283,488
2018-01-09 $62.42 $62.77 $61.66 $61.99 $59.02 193,472
2018-01-08 $62.70 $63.02 $62.06 $62.17 $59.20 166,757
2018-01-05 $64.08 $64.10 $62.63 $62.73 $59.73 201,582
2018-01-04 $61.95 $63.70 $61.56 $63.43 $60.40 314,927
2018-01-03 $61.66 $62.71 $60.83 $61.66 $58.71 196,603
2018-01-02 $60.38 $61.52 $58.90 $61.45 $58.51 362,368
2017-12-29 $58.03 $59.22 $57.81 $58.50 $55.70 161,069
2017-12-28 $57.24 $58.05 $56.92 $57.89 $55.12 140,393
2017-12-27 $57.14 $57.40 $56.77 $57.25 $54.51 77,190
2017-12-26 $57.30 $57.34 $56.62 $56.98 $54.25 56,650
2017-12-22 $56.90 $57.67 $56.19 $57.31 $54.57 101,905
2017-12-21 $55.47 $57.15 $54.86 $56.91 $54.19 139,605
2017-12-20 $55.70 $55.87 $55.20 $55.25 $52.61 118,476
2017-12-19 $55.98 $56.45 $55.28 $55.35 $52.70 118,611
2017-12-18 $55.15 $56.38 $54.87 $55.99 $53.31 137,233
2017-12-15 $54.14 $55.32 $54.02 $54.69 $52.07 261,805
2017-12-14 $53.88 $54.55 $53.15 $53.85 $51.27 195,970
2017-12-13 $53.15 $54.42 $52.65 $53.77 $51.20 111,012
2017-12-12 $54.67 $54.79 $52.96 $53.14 $50.60 149,397
2017-12-11 $54.68 $54.85 $54.33 $54.53 $51.92 148,987
2017-12-08 $55.38 $55.38 $54.56 $54.58 $51.97 155,485
2017-12-07 $54.37 $55.20 $53.60 $54.96 $52.33 530,499
2017-12-06 $56.30 $56.57 $54.35 $54.50 $51.89 223,632
2017-12-05 $56.86 $57.10 $56.10 $56.46 $53.76 235,884
2017-12-04 $56.17 $57.15 $55.95 $56.60 $53.89 441,402
2017-12-01 $55.39 $55.75 $54.21 $55.50 $52.84 265,319
2017-11-30 $55.51 $56.09 $55.12 $55.37 $52.72 191,095
2017-11-29 $54.45 $56.22 $54.26 $55.22 $52.58 208,269
2017-11-28 $53.81 $54.62 $53.62 $54.47 $51.86 123,268
2017-11-27 $55.02 $55.49 $53.64 $53.64 $51.07 108,578
2017-11-24 $55.33 $55.33 $54.36 $54.91 $52.28 62,521
2017-11-22 $55.40 $55.95 $54.83 $55.17 $52.53 128,457
2017-11-21 $55.00 $55.88 $54.88 $55.25 $52.61 180,717
2017-11-20 $53.30 $54.95 $52.98 $54.86 $52.24 179,057
2017-11-17 $52.99 $53.67 $52.72 $53.28 $50.73 188,354
2017-11-16 $51.99 $53.54 $51.89 $53.31 $50.76 173,451
2017-11-15 $51.66 $52.74 $51.27 $51.70 $49.23 210,433
2017-11-14 $53.13 $54.00 $51.26 $52.04 $49.55 237,183
2017-11-13 $52.45 $53.92 $51.89 $53.41 $50.85 282,971
2017-11-10 $51.14 $52.64 $50.71 $52.56 $50.05 213,012
2017-11-09 $51.06 $52.22 $50.84 $51.38 $48.83 182,859
2017-11-08 $52.14 $52.25 $50.95 $51.41 $48.86 189,308
2017-11-07 $52.40 $53.17 $51.95 $52.27 $49.67 140,105
2017-11-06 $52.06 $52.52 $51.19 $52.22 $49.63 91,371
2017-11-03 $51.47 $51.91 $51.07 $51.81 $49.24 106,347
2017-11-02 $51.19 $51.83 $50.76 $51.48 $48.92 96,401
2017-11-01 $52.09 $52.34 $50.77 $51.20 $48.66 86,688
2017-10-31 $51.71 $52.74 $51.64 $51.95 $49.37 96,725
2017-10-30 $52.79 $53.95 $51.36 $51.57 $49.01 119,637
2017-10-27 $51.46 $52.35 $50.30 $52.11 $49.52 191,992
2017-10-26 $50.66 $52.43 $50.09 $51.29 $48.74 126,501
2017-10-25 $49.46 $51.62 $48.44 $51.04 $48.51 222,793
2017-10-24 $52.25 $55.47 $49.85 $50.17 $47.68 293,950
2017-10-23 $52.30 $52.45 $50.47 $52.19 $49.60 106,170
2017-10-20 $51.95 $52.57 $51.59 $52.27 $49.67 73,402
2017-10-19 $51.62 $51.65 $50.91 $51.62 $49.06 58,130
2017-10-18 $51.69 $52.19 $51.20 $51.99 $49.41 71,324
2017-10-17 $52.05 $52.31 $51.17 $51.49 $48.93 69,421
2017-10-16 $52.02 $53.09 $51.88 $52.05 $49.47 62,397
2017-10-13 $52.31 $53.19 $51.58 $51.81 $49.24 86,682
2017-10-12 $52.06 $52.33 $51.73 $52.17 $49.58 76,302
2017-10-11 $52.54 $52.55 $51.99 $52.19 $49.60 74,631
2017-10-10 $52.61 $53.45 $52.17 $52.34 $49.74 83,893
2017-10-09 $53.00 $54.02 $52.11 $52.31 $49.71 125,887
2017-10-06 $53.53 $53.88 $52.62 $52.73 $50.11 170,892
2017-10-05 $54.04 $54.82 $53.72 $53.77 $51.10 120,561
2017-10-04 $54.95 $55.00 $53.98 $54.06 $51.38 90,280
2017-10-03 $57.45 $57.45 $53.29 $54.83 $52.11 312,221
2017-10-02 $53.50 $54.10 $51.53 $52.50 $49.89 267,007
2017-09-29 $56.92 $57.06 $55.79 $56.01 $53.23 94,216
2017-09-28 $56.32 $56.94 $55.80 $56.86 $54.04 115,207
2017-09-27 $55.80 $56.91 $55.12 $56.44 $53.64 204,947
2017-09-26 $55.17 $56.40 $54.80 $55.55 $52.79 275,290
2017-09-25 $53.59 $55.09 $53.59 $55.06 $52.33 154,049
2017-09-22 $52.99 $53.70 $52.99 $53.50 $50.84 109,151
2017-09-21 $52.75 $53.23 $52.30 $52.86 $50.24 94,240
2017-09-20 $53.18 $53.18 $52.05 $52.72 $50.10 108,877
2017-09-19 $51.72 $53.32 $51.50 $52.87 $50.25 155,744
2017-09-18 $51.26 $51.86 $50.95 $51.69 $49.12 154,079
2017-09-15 $50.77 $51.94 $50.20 $51.15 $48.61 164,658
2017-09-14 $50.48 $50.79 $49.79 $50.66 $48.14 104,407
2017-09-13 $49.48 $50.91 $49.05 $50.51 $48.00 131,518
2017-09-12 $48.86 $49.74 $48.70 $49.48 $47.02 97,692
2017-09-11 $49.11 $49.21 $48.14 $48.66 $46.24 95,642
2017-09-08 $47.98 $48.80 $47.56 $48.68 $46.26 153,896
2017-09-07 $48.02 $48.30 $47.51 $48.04 $45.65 172,630
2017-09-06 $48.17 $48.98 $48.00 $48.18 $45.79 133,913
2017-09-05 $49.08 $49.20 $47.27 $48.00 $45.62 154,155
2017-09-01 $49.84 $50.43 $48.93 $49.37 $46.92 95,277
2017-08-31 $49.27 $50.13 $48.98 $49.68 $47.21 220,618
2017-08-30 $47.31 $49.34 $47.16 $48.87 $46.44 185,527
2017-08-29 $47.05 $47.43 $46.16 $47.28 $44.93 127,752
2017-08-28 $47.53 $47.64 $47.07 $47.36 $45.01 150,467
2017-08-25 $46.67 $47.32 $46.48 $47.20 $44.86 75,469
2017-08-24 $46.93 $46.93 $46.41 $46.51 $44.20 57,005
2017-08-23 $46.22 $46.95 $46.10 $46.68 $44.36 119,322
2017-08-22 $46.67 $47.23 $46.37 $46.47 $44.16 87,445
2017-08-21 $46.51 $47.03 $46.15 $46.59 $44.28 87,927
2017-08-18 $45.78 $46.91 $45.70 $46.52 $44.21 154,787
2017-08-17 $47.75 $47.75 $46.12 $46.12 $43.83 86,634
2017-08-16 $47.90 $48.56 $47.68 $47.85 $45.47 120,447
2017-08-15 $48.22 $48.39 $47.56 $47.69 $45.32 157,232
2017-08-14 $47.21 $48.22 $47.21 $48.15 $45.76 179,351
2017-08-11 $46.39 $47.45 $46.35 $46.93 $44.60 276,563
2017-08-10 $46.04 $46.78 $45.78 $46.40 $44.10 157,495
2017-08-09 $46.98 $47.32 $45.76 $46.30 $44.00 184,577
2017-08-08 $47.90 $48.74 $47.17 $47.26 $44.82 218,809
2017-08-07 $48.46 $48.66 $47.79 $48.00 $45.52 93,974
2017-08-04 $47.51 $48.88 $47.20 $48.45 $45.95 142,073
2017-08-03 $48.20 $48.50 $47.14 $47.37 $44.92 198,218
2017-08-02 $49.00 $49.36 $47.71 $48.21 $45.72 228,037
2017-08-01 $50.55 $50.87 $49.06 $49.11 $46.57 151,170
2017-07-31 $50.10 $50.60 $49.86 $50.27 $47.67 176,543
2017-07-28 $51.73 $51.85 $50.00 $50.07 $47.48 156,321
2017-07-27 $49.60 $52.09 $49.58 $51.96 $49.27 204,155
2017-07-26 $50.88 $52.00 $48.50 $49.49 $46.93 588,627
2017-07-25 $49.82 $51.30 $47.34 $50.92 $48.29 736,000
2017-07-24 $55.44 $55.90 $54.52 $55.25 $52.39 173,344
2017-07-21 $55.75 $56.37 $54.80 $55.47 $52.60 76,754
2017-07-20 $56.25 $58.06 $55.43 $55.61 $52.74 89,123
2017-07-19 $55.19 $56.62 $55.19 $56.51 $53.59 78,167
2017-07-18 $55.45 $56.02 $55.04 $55.14 $52.29 102,798
2017-07-17 $55.78 $56.26 $55.21 $55.53 $52.66 81,325
2017-07-14 $55.60 $56.13 $55.60 $55.88 $52.99 85,094
2017-07-13 $55.46 $55.95 $54.62 $55.56 $52.69 81,462
2017-07-12 $54.75 $55.85 $54.75 $55.47 $52.60 129,429
2017-07-11 $54.72 $55.36 $53.80 $54.34 $51.53 116,004
2017-07-10 $54.65 $55.36 $54.12 $54.63 $51.81 94,749
2017-07-07 $54.23 $54.83 $53.74 $54.64 $51.82 112,363
2017-07-06 $54.90 $55.35 $53.74 $54.04 $51.25 183,345
2017-07-05 $55.29 $57.50 $54.56 $55.35 $52.49 105,218
2017-07-03 $55.49 $56.23 $55.28 $55.40 $52.54 74,211
2017-06-30 $55.10 $56.05 $54.74 $55.51 $52.64 105,258
2017-06-29 $54.86 $55.44 $53.79 $54.98 $52.14 129,446
2017-06-28 $54.55 $55.62 $54.55 $54.77 $51.94 175,984
2017-06-27 $55.59 $55.59 $54.19 $54.24 $51.44 201,558
2017-06-26 $55.64 $56.43 $54.85 $55.43 $52.56 71,173
2017-06-23 $54.88 $55.61 $54.04 $55.58 $52.71 249,349
2017-06-22 $55.31 $55.78 $54.76 $54.85 $52.01 95,053
2017-06-21 $56.75 $57.01 $55.10 $55.23 $52.37 116,060
2017-06-20 $57.67 $57.67 $56.34 $56.83 $53.89 65,411
2017-06-19 $58.12 $58.40 $57.50 $57.95 $54.95 63,908
2017-06-16 $57.76 $58.27 $57.52 $57.85 $54.86 181,120
2017-06-15 $58.00 $58.57 $57.79 $58.16 $55.15 65,317
2017-06-14 $58.61 $58.83 $58.02 $58.48 $55.46 87,434
2017-06-13 $58.81 $59.11 $58.17 $58.61 $55.58 71,776
2017-06-12 $59.30 $59.72 $58.48 $58.83 $55.79 89,824
2017-06-09 $56.80 $60.18 $56.80 $59.27 $56.21 282,443
2017-06-08 $56.62 $57.03 $56.43 $56.74 $53.81 123,595
2017-06-07 $56.93 $57.65 $56.09 $56.57 $53.65 93,930
2017-06-06 $55.82 $57.12 $55.71 $56.81 $53.87 100,780
2017-06-05 $56.48 $56.78 $55.97 $56.17 $53.27 88,976
2017-06-02 $56.10 $57.05 $55.59 $56.45 $53.53 108,949
2017-06-01 $56.02 $56.75 $55.80 $56.00 $53.10 213,065
2017-05-31 $55.57 $56.04 $52.35 $55.97 $53.08 107,753
2017-05-30 $55.71 $56.82 $55.34 $55.49 $52.62 141,901
2017-05-26 $55.68 $56.50 $55.52 $55.93 $53.04 113,038
2017-05-25 $56.14 $56.23 $55.56 $55.85 $52.96 95,915
2017-05-24 $56.20 $56.71 $55.01 $55.97 $53.08 144,739
2017-05-23 $56.41 $56.69 $55.68 $56.20 $53.29 176,810
2017-05-22 $57.31 $57.53 $55.99 $56.19 $53.29 102,752
2017-05-19 $55.92 $57.70 $55.92 $57.16 $54.21 165,324
2017-05-18 $56.00 $56.37 $55.36 $55.39 $52.53 227,571
2017-05-17 $57.00 $58.44 $56.20 $56.22 $53.31 183,547
2017-05-16 $57.74 $58.17 $57.48 $57.78 $54.79 143,533
2017-05-15 $56.97 $58.35 $56.97 $57.68 $54.70 146,603
2017-05-12 $58.78 $59.07 $56.75 $56.87 $53.93 197,832
2017-05-11 $59.55 $59.78 $58.46 $58.99 $55.94 175,363
2017-05-10 $60.33 $60.33 $58.96 $59.78 $56.69 139,090
2017-05-09 $62.43 $62.43 $60.06 $60.37 $57.25 148,743
2017-05-08 $61.89 $62.87 $61.27 $62.45 $59.12 99,397
2017-05-05 $62.31 $63.44 $61.27 $62.17 $58.86 75,615
2017-05-04 $62.66 $62.96 $61.24 $62.19 $58.88 104,692
2017-05-03 $63.70 $63.89 $62.02 $62.27 $58.95 110,634
2017-05-02 $64.07 $64.36 $63.27 $63.88 $60.48 86,625
2017-05-01 $63.73 $64.54 $63.30 $64.01 $60.60 111,905
2017-04-28 $63.93 $63.95 $62.85 $63.35 $59.98 108,692
2017-04-27 $63.48 $64.28 $62.92 $63.83 $60.43 125,214
2017-04-26 $65.33 $65.48 $63.30 $63.38 $60.00 154,884
2017-04-25 $63.75 $66.66 $63.75 $65.33 $61.85 129,778
2017-04-24 $62.98 $63.86 $62.53 $63.34 $59.97 144,591
2017-04-21 $63.55 $63.55 $61.22 $61.69 $58.40 218,681
2017-04-20 $61.09 $63.89 $60.25 $63.58 $60.19 219,221
2017-04-19 $61.06 $61.82 $60.24 $60.82 $57.58 121,020
2017-04-18 $60.12 $60.77 $59.62 $60.68 $57.45 193,191
2017-04-17 $60.18 $60.62 $59.93 $60.27 $57.06 124,997
2017-04-13 $60.45 $61.04 $60.01 $60.02 $56.82 82,104
2017-04-12 $62.24 $62.24 $60.55 $60.58 $57.35 76,741
2017-04-11 $61.60 $62.52 $61.14 $62.41 $59.09 78,084
2017-04-10 $62.27 $62.92 $61.62 $61.76 $58.47 93,389
2017-04-07 $61.80 $62.43 $60.95 $62.21 $58.90 149,973
2017-04-06 $60.81 $62.13 $60.68 $61.85 $58.56 92,484
2017-04-05 $61.10 $61.93 $60.00 $60.74 $57.50 154,578
2017-04-04 $59.98 $60.88 $59.98 $60.78 $57.54 82,971
2017-04-03 $61.85 $62.11 $59.93 $60.33 $57.12 106,265
2017-03-31 $62.01 $62.48 $61.38 $61.50 $58.22 138,273
2017-03-30 $61.26 $62.26 $61.09 $62.12 $58.81 96,238
2017-03-29 $59.66 $61.55 $59.28 $61.06 $57.81 134,621
2017-03-28 $60.17 $60.38 $59.40 $59.85 $56.66 227,581
2017-03-27 $60.35 $60.75 $59.34 $59.97 $56.78 117,374
2017-03-24 $61.10 $62.60 $60.70 $61.08 $57.83 115,620
2017-03-23 $60.52 $61.05 $59.64 $61.00 $57.75 87,889
2017-03-22 $60.29 $60.85 $59.02 $60.54 $57.32 164,038
2017-03-21 $62.50 $62.50 $60.21 $60.30 $57.09 139,888
2017-03-20 $62.47 $62.97 $62.11 $62.27 $58.95 78,034
2017-03-17 $62.20 $62.94 $61.99 $62.59 $59.26 264,640
2017-03-16 $62.66 $62.77 $62.00 $62.35 $59.03 94,191
2017-03-15 $61.24 $62.68 $61.09 $62.41 $59.09 87,924
2017-03-14 $60.99 $61.55 $59.93 $61.02 $57.77 108,908
2017-03-13 $61.42 $62.10 $60.65 $61.14 $57.88 71,854
2017-03-10 $61.03 $61.63 $60.36 $61.29 $58.03 101,421
2017-03-09 $63.09 $63.09 $60.41 $60.70 $57.47 157,492
2017-03-08 $63.50 $63.50 $62.65 $62.87 $59.52 122,517
2017-03-07 $63.26 $63.52 $62.42 $63.32 $59.85 144,038
2017-03-06 $63.14 $64.15 $61.83 $63.15 $59.69 142,588
2017-03-03 $62.46 $63.46 $62.10 $63.33 $59.86 171,541
2017-03-02 $62.95 $63.29 $62.07 $62.27 $58.86 222,759
2017-03-01 $64.20 $64.95 $62.93 $63.20 $59.74 224,106
2017-02-28 $65.35 $65.76 $62.75 $63.17 $59.71 209,523
2017-02-27 $63.53 $65.59 $63.31 $65.35 $61.77 160,379
2017-02-24 $62.96 $64.18 $62.32 $63.78 $60.29 225,570
2017-02-23 $65.86 $65.86 $63.36 $63.66 $60.17 268,582
2017-02-22 $69.24 $69.44 $65.34 $65.52 $61.93 384,320
2017-02-21 $70.92 $73.37 $69.19 $69.57 $65.76 220,179
2017-02-17 $71.80 $72.45 $70.23 $70.45 $66.59 220,293
2017-02-16 $71.95 $72.02 $70.97 $71.97 $68.03 100,446
2017-02-15 $71.53 $71.95 $70.90 $71.88 $67.94 126,131
2017-02-14 $71.62 $72.06 $70.89 $71.88 $67.94 85,048
2017-02-13 $72.74 $72.84 $71.42 $72.03 $68.09 81,960
2017-02-10 $71.85 $72.29 $71.26 $72.24 $68.28 76,297
2017-02-09 $70.96 $72.05 $70.67 $71.28 $67.38 92,583
2017-02-08 $71.99 $71.99 $70.53 $70.76 $66.88 112,165
2017-02-07 $71.71 $72.12 $70.88 $72.01 $68.07 199,236
2017-02-06 $71.72 $71.86 $71.21 $71.38 $67.47 117,552
2017-02-03 $71.72 $71.90 $70.75 $71.86 $67.92 152,176
2017-02-02 $70.90 $71.20 $69.22 $71.12 $67.22 158,012
2017-02-01 $70.69 $71.31 $69.98 $71.00 $67.11 192,259
2017-01-31 $69.65 $70.46 $68.63 $69.98 $66.15 238,923
2017-01-30 $70.81 $70.81 $68.82 $70.02 $66.19 178,154
2017-01-27 $70.44 $71.43 $69.75 $71.12 $67.22 93,665
2017-01-26 $70.49 $70.73 $69.21 $70.19 $66.35 123,708
2017-01-25 $69.69 $71.06 $69.21 $70.73 $66.86 235,653
2017-01-24 $67.32 $69.27 $67.02 $68.96 $65.18 102,761
2017-01-23 $67.07 $67.76 $66.35 $66.93 $63.26 70,707
2017-01-20 $66.94 $67.99 $66.66 $67.24 $63.56 100,324
2017-01-19 $67.80 $69.21 $65.84 $66.71 $63.06 114,629
2017-01-18 $66.56 $67.82 $65.03 $67.58 $63.88 76,078
2017-01-17 $66.82 $67.18 $65.91 $66.20 $62.57 89,710
2017-01-13 $66.53 $67.10 $66.14 $66.92 $63.25 130,485
2017-01-12 $68.07 $68.07 $65.64 $66.28 $62.65 73,762
2017-01-11 $67.75 $68.18 $67.16 $67.96 $64.24 83,632
2017-01-10 $66.50 $68.12 $66.01 $67.57 $63.87 163,854
2017-01-09 $67.55 $67.55 $66.24 $66.48 $62.84 180,613
2017-01-06 $68.18 $68.93 $67.18 $67.67 $63.96 173,828
2017-01-05 $69.28 $70.24 $67.46 $67.79 $64.08 143,075
2017-01-04 $69.02 $69.74 $68.15 $69.54 $65.73 149,494
2017-01-03 $68.39 $69.34 $67.62 $68.54 $64.79 114,224
2016-12-30 $67.75 $67.81 $67.14 $67.46 $63.77 96,247
2016-12-29 $67.15 $68.01 $67.15 $67.97 $64.25 55,695
2016-12-28 $68.31 $68.97 $67.01 $67.18 $63.50 67,113
2016-12-27 $68.23 $68.55 $67.58 $68.29 $64.55 54,703
2016-12-23 $67.90 $68.18 $67.39 $67.90 $64.18 67,585
2016-12-22 $67.21 $68.25 $66.06 $67.91 $64.19 131,326
2016-12-21 $67.88 $69.06 $66.75 $66.85 $63.19 127,172
2016-12-20 $68.02 $69.42 $66.06 $67.84 $64.12 313,406
2016-12-19 $63.14 $63.77 $62.19 $63.61 $60.13 167,515
2016-12-16 $63.49 $64.12 $62.47 $62.64 $59.21 830,739
2016-12-15 $65.34 $65.55 $63.54 $63.71 $60.22 376,496
2016-12-14 $67.23 $67.33 $65.46 $65.61 $62.02 146,734
2016-12-13 $68.59 $68.59 $66.68 $67.15 $63.47 163,101
2016-12-12 $69.00 $69.38 $67.44 $68.01 $64.29 151,908
2016-12-09 $70.98 $71.47 $68.20 $69.42 $65.62 238,501
2016-12-08 $70.82 $71.88 $70.14 $70.61 $66.74 143,592
2016-12-07 $68.10 $70.27 $67.65 $70.11 $66.27 158,684
2016-12-06 $66.83 $68.28 $66.38 $68.10 $64.37 82,221
2016-12-05 $67.25 $67.45 $65.27 $66.73 $63.08 141,232
2016-12-02 $66.95 $67.93 $66.41 $66.59 $62.94 221,353
2016-12-01 $66.36 $68.05 $66.36 $67.03 $63.36 238,561
2016-11-30 $67.65 $67.65 $66.16 $66.30 $62.67 121,992
2016-11-29 $66.85 $67.26 $66.26 $66.90 $63.24 161,812
2016-11-28 $68.06 $68.60 $66.69 $67.01 $63.34 246,109
2016-11-25 $66.22 $67.71 $65.89 $67.71 $64.00 110,052
2016-11-23 $64.31 $65.91 $64.00 $65.85 $62.24 271,047
2016-11-22 $63.80 $64.29 $63.39 $64.18 $60.66 233,262
2016-11-21 $64.01 $65.14 $63.22 $63.47 $59.99 307,846
2016-11-18 $65.95 $65.95 $63.87 $63.98 $60.48 220,217
2016-11-17 $67.17 $67.93 $65.63 $65.70 $62.10 215,925
2016-11-16 $65.93 $67.18 $65.72 $67.07 $63.40 104,230
2016-11-15 $66.13 $66.80 $65.21 $66.52 $62.88 162,605
2016-11-14 $64.63 $67.14 $64.51 $66.09 $62.47 193,873
2016-11-11 $63.25 $64.34 $62.02 $64.11 $60.60 234,741
2016-11-10 $64.86 $65.57 $63.01 $63.22 $59.76 342,384
2016-11-09 $59.58 $65.56 $59.58 $64.46 $60.93 628,727
2016-11-08 $55.47 $56.29 $54.72 $55.51 $52.47 131,526
2016-11-07 $56.00 $56.04 $54.87 $55.56 $52.42 119,585
2016-11-04 $54.19 $55.53 $53.99 $54.85 $51.75 66,065
2016-11-03 $54.59 $54.97 $52.86 $54.26 $51.20 61,358
2016-11-02 $54.86 $55.19 $53.61 $54.37 $51.30 135,743
2016-11-01 $55.46 $56.80 $54.25 $55.03 $51.92 223,038
2016-10-31 $54.31 $55.69 $54.25 $55.36 $52.23 132,490
2016-10-28 $53.94 $54.90 $53.94 $54.30 $51.23 69,155
2016-10-27 $53.92 $53.92 $53.18 $53.79 $50.75 78,019
2016-10-26 $53.98 $54.70 $52.08 $53.53 $50.51 194,845
2016-10-25 $57.85 $58.23 $54.61 $54.88 $51.78 314,443
2016-10-24 $59.69 $60.99 $59.69 $60.27 $56.87 146,173
2016-10-21 $58.75 $59.73 $58.32 $59.62 $56.25 70,512
2016-10-20 $59.58 $60.37 $58.90 $59.21 $55.87 51,049
2016-10-19 $59.13 $60.70 $58.59 $59.93 $56.55 119,612
2016-10-18 $59.69 $59.69 $58.37 $59.10 $55.76 61,721
2016-10-17 $58.98 $59.36 $58.50 $58.85 $55.53 36,797
2016-10-14 $58.52 $59.61 $58.52 $58.89 $55.56 55,802
2016-10-13 $57.74 $58.56 $57.25 $58.11 $54.83 109,431
2016-10-12 $58.36 $58.69 $56.25 $58.33 $55.04 61,869
2016-10-11 $58.80 $58.99 $57.79 $57.99 $54.72 65,266
2016-10-10 $58.80 $59.74 $58.50 $58.81 $55.49 55,809
2016-10-07 $59.48 $59.49 $58.26 $58.29 $55.00 61,435
2016-10-06 $58.59 $59.40 $57.43 $59.26 $55.91 58,350
2016-10-05 $59.07 $59.58 $58.69 $58.75 $55.43 119,244
2016-10-04 $59.23 $60.00 $58.53 $58.57 $55.26 89,538
2016-10-03 $59.35 $60.02 $59.15 $59.28 $55.93 98,948
2016-09-30 $59.41 $60.11 $59.07 $59.87 $56.49 111,201
2016-09-29 $59.24 $59.94 $58.33 $58.98 $55.65 97,355
2016-09-28 $57.89 $59.35 $57.89 $59.35 $56.00 96,341
2016-09-27 $57.52 $58.18 $56.82 $58.04 $54.76 75,901
2016-09-26 $57.79 $58.52 $57.51 $57.59 $54.34 76,828
2016-09-23 $58.80 $58.80 $57.93 $58.05 $54.77 82,543
2016-09-22 $58.74 $59.44 $58.46 $59.07 $55.73 155,427
2016-09-21 $56.39 $58.34 $56.39 $58.22 $54.93 131,159
2016-09-20 $56.95 $56.95 $55.06 $56.45 $53.26 129,608
2016-09-19 $56.49 $57.11 $56.02 $56.84 $53.63 70,090
2016-09-16 $56.84 $56.86 $55.70 $56.41 $53.22 301,991
2016-09-15 $55.43 $56.81 $54.94 $56.77 $53.56 89,437
2016-09-14 $55.60 $56.13 $55.14 $55.54 $52.40 124,902
2016-09-13 $55.58 $56.36 $55.27 $55.59 $52.45 143,319
2016-09-12 $55.26 $56.36 $55.21 $56.22 $53.05 109,287
2016-09-09 $57.18 $57.18 $55.29 $55.33 $52.21 109,736
2016-09-08 $58.19 $58.40 $57.20 $57.43 $54.19 130,690
2016-09-07 $59.12 $59.12 $57.79 $58.17 $54.89 163,231
2016-09-06 $58.98 $59.73 $58.79 $59.23 $55.89 116,446
2016-09-02 $58.89 $59.32 $58.07 $58.87 $55.55 128,933
2016-09-01 $58.98 $58.98 $58.09 $58.53 $55.22 98,363
2016-08-31 $59.74 $59.97 $58.71 $58.79 $55.47 68,372
2016-08-30 $59.95 $60.00 $59.66 $59.98 $56.59 64,886
2016-08-29 $59.89 $60.26 $59.71 $59.99 $56.60 79,256
2016-08-26 $60.12 $60.44 $59.33 $59.97 $56.58 158,308
2016-08-25 $59.99 $60.29 $59.23 $59.99 $56.60 96,260
2016-08-24 $60.00 $60.47 $59.55 $59.97 $56.58 129,185
2016-08-23 $59.71 $62.49 $59.71 $60.20 $56.80 159,548
2016-08-22 $59.08 $59.75 $58.63 $59.58 $56.22 169,623
2016-08-19 $58.79 $59.74 $58.66 $59.16 $55.82 164,507
2016-08-18 $58.10 $58.90 $57.60 $58.79 $55.47 123,565
2016-08-17 $58.35 $58.55 $57.15 $57.89 $54.62 116,911
2016-08-16 $58.46 $58.57 $57.65 $58.36 $55.06 138,363
2016-08-15 $57.66 $58.62 $57.62 $58.57 $55.26 124,686
2016-08-12 $58.96 $59.36 $57.65 $57.73 $54.47 143,110
2016-08-11 $58.70 $59.71 $58.41 $59.00 $55.67 133,353
2016-08-10 $58.52 $58.93 $57.61 $58.76 $55.44 191,845
2016-08-09 $59.97 $60.30 $58.41 $58.53 $55.22 97,314
2016-08-08 $60.12 $60.12 $59.57 $59.80 $56.33 69,153
2016-08-05 $59.51 $60.38 $58.89 $60.12 $56.63 121,147
2016-08-04 $59.53 $60.20 $59.12 $59.30 $55.86 101,438
2016-08-03 $59.82 $60.54 $59.43 $59.67 $56.20 97,067
2016-08-02 $60.53 $61.42 $59.70 $59.72 $56.25 79,873
2016-08-01 $60.16 $60.84 $59.23 $60.55 $57.03 210,951
2016-07-29 $60.60 $61.10 $60.02 $60.28 $56.78 151,162
2016-07-28 $61.50 $62.00 $60.49 $60.85 $57.32 100,288
2016-07-27 $60.81 $62.75 $60.43 $62.08 $58.47 308,220
2016-07-26 $57.01 $61.15 $55.29 $60.18 $56.68 729,927
2016-07-25 $53.67 $53.91 $52.38 $52.50 $49.45 395,659
2016-07-22 $54.71 $55.17 $53.69 $53.80 $50.68 204,213
2016-07-21 $55.02 $56.18 $54.47 $54.92 $51.73 118,823
2016-07-20 $54.71 $55.20 $54.15 $55.10 $51.90 142,815
2016-07-19 $56.00 $56.10 $52.56 $54.49 $51.33 331,155
2016-07-18 $57.36 $58.15 $57.11 $57.67 $54.32 97,564
2016-07-15 $57.85 $58.04 $56.85 $57.62 $54.27 120,158
2016-07-14 $58.10 $58.60 $57.30 $57.53 $54.19 108,079
2016-07-13 $58.67 $58.87 $57.34 $57.77 $54.41 141,190
2016-07-12 $58.39 $59.00 $57.55 $58.57 $55.17 224,636
2016-07-11 $58.49 $59.63 $57.87 $58.83 $55.41 89,270
2016-07-08 $57.48 $58.57 $57.46 $58.04 $54.67 145,586
2016-07-07 $55.43 $57.36 $55.43 $57.21 $53.89 153,957
2016-07-06 $53.99 $55.66 $51.73 $55.05 $51.85 164,010
2016-07-05 $56.05 $56.52 $55.00 $55.52 $52.30 152,705
2016-07-01 $55.99 $56.83 $55.99 $56.44 $53.16 97,693
2016-06-30 $55.06 $56.15 $54.40 $56.15 $52.89 212,798
2016-06-29 $53.98 $54.89 $53.54 $54.80 $51.62 99,541
2016-06-28 $54.47 $54.72 $53.27 $53.44 $50.34 102,654
2016-06-27 $54.74 $55.54 $53.00 $53.64 $50.52 192,486
2016-06-24 $54.69 $56.66 $53.34 $55.55 $52.32 452,600
2016-06-23 $56.12 $57.51 $55.95 $57.17 $53.85 124,579
2016-06-22 $56.19 $56.22 $55.31 $55.53 $52.30 80,726
2016-06-21 $55.94 $56.33 $55.37 $55.90 $52.65 90,390
2016-06-20 $55.84 $56.39 $55.55 $55.69 $52.46 113,211
2016-06-17 $55.39 $55.87 $54.53 $55.23 $52.02 141,468
2016-06-16 $54.59 $55.34 $54.05 $55.22 $52.01 77,660
2016-06-15 $54.45 $55.86 $54.45 $55.04 $51.84 130,110
2016-06-14 $54.09 $54.64 $53.65 $54.10 $50.96 120,330
2016-06-13 $54.56 $55.32 $54.23 $54.31 $51.16 77,392
2016-06-10 $54.90 $55.29 $53.61 $54.79 $51.61 94,186
2016-06-09 $55.43 $55.44 $54.85 $55.27 $52.06 135,464
2016-06-08 $54.40 $56.38 $54.40 $55.94 $52.69 144,633
2016-06-07 $54.52 $54.84 $54.06 $54.33 $51.17 135,206
2016-06-06 $54.23 $54.57 $53.93 $54.37 $51.21 118,619
2016-06-03 $54.11 $54.24 $53.43 $53.86 $50.73 153,335
2016-06-02 $53.49 $54.10 $53.25 $54.09 $50.95 77,525
2016-06-01 $53.34 $53.77 $52.66 $53.53 $50.42 96,900
2016-05-31 $53.36 $53.99 $53.03 $53.34 $50.24 111,321
2016-05-27 $53.13 $53.42 $52.38 $53.09 $50.01 161,860
2016-05-26 $53.28 $53.74 $52.95 $53.27 $50.18 71,575
2016-05-25 $53.89 $54.20 $52.99 $53.12 $50.03 138,309
2016-05-24 $52.16 $53.87 $51.93 $53.80 $50.68 170,584
2016-05-23 $51.42 $52.31 $51.12 $51.88 $48.87 90,505
2016-05-20 $51.19 $51.58 $50.86 $51.49 $48.50 172,207
2016-05-19 $51.58 $51.69 $50.73 $51.07 $48.10 117,290
2016-05-18 $51.09 $52.66 $50.54 $51.85 $48.84 136,959
2016-05-17 $50.85 $52.25 $50.59 $51.34 $48.36 200,907
2016-05-16 $50.00 $51.13 $49.49 $50.54 $47.60 133,161
2016-05-13 $50.07 $50.39 $49.46 $49.50 $46.63 123,971
2016-05-12 $49.97 $50.31 $49.41 $50.06 $47.15 181,696
2016-05-11 $49.30 $50.17 $47.94 $49.82 $46.93 254,375
2016-05-10 $47.37 $49.70 $47.29 $49.31 $46.45 264,837
2016-05-09 $47.76 $48.20 $47.10 $47.27 $44.52 164,371
2016-05-06 $47.46 $48.00 $47.31 $47.78 $44.91 145,550
2016-05-05 $47.74 $48.95 $47.30 $47.49 $44.64 137,741
2016-05-04 $47.98 $49.05 $47.54 $47.59 $44.73 109,517
2016-05-03 $48.48 $49.29 $47.78 $48.29 $45.39 117,319
2016-05-02 $48.49 $49.20 $47.63 $49.05 $46.10 102,025
2016-04-29 $48.23 $49.40 $47.73 $48.40 $45.49 110,770
2016-04-28 $48.74 $49.61 $48.36 $48.43 $45.52 114,235
2016-04-27 $47.00 $48.92 $45.95 $48.78 $45.85 345,098
2016-04-26 $49.17 $49.17 $46.17 $47.00 $44.18 278,626
2016-04-25 $46.93 $47.16 $45.62 $46.00 $43.24 99,921
2016-04-22 $46.89 $47.35 $46.71 $47.10 $44.27 90,219
2016-04-21 $46.89 $47.46 $46.66 $46.73 $43.92 96,923
2016-04-20 $47.31 $47.67 $46.93 $46.93 $44.11 71,769
2016-04-19 $47.55 $48.24 $47.39 $47.56 $44.70 82,205
2016-04-18 $47.38 $47.70 $47.08 $47.25 $44.41 89,718
2016-04-15 $46.95 $47.89 $46.86 $47.52 $44.67 148,130
2016-04-14 $46.57 $46.94 $45.97 $46.87 $44.05 100,614
2016-04-13 $45.59 $46.76 $44.72 $46.62 $43.82 155,002
2016-04-12 $45.48 $46.14 $45.34 $45.42 $42.69 84,342
2016-04-11 $45.83 $46.39 $45.37 $45.65 $42.91 62,971
2016-04-08 $45.65 $46.29 $45.36 $45.64 $42.90 56,586
2016-04-07 $45.17 $45.64 $44.21 $45.25 $42.53 92,597
2016-04-06 $45.47 $45.99 $44.73 $45.57 $42.83 89,688
2016-04-05 $45.43 $46.02 $45.28 $45.40 $42.67 82,406
2016-04-04 $46.77 $46.98 $45.82 $45.84 $43.09 117,265
2016-04-01 $46.15 $46.99 $45.82 $46.75 $43.94 98,258
2016-03-31 $46.81 $46.90 $46.12 $46.67 $43.87 128,719
2016-03-30 $46.21 $47.97 $45.85 $46.87 $44.05 194,013
2016-03-29 $44.74 $45.85 $44.46 $45.83 $43.08 189,265
2016-03-28 $44.93 $45.09 $44.22 $44.68 $42.00 111,678
2016-03-24 $44.29 $44.72 $43.28 $44.70 $42.02 176,800
2016-03-23 $45.18 $45.42 $44.34 $44.39 $41.72 125,234
2016-03-22 $46.23 $46.50 $45.18 $45.38 $42.65 114,201
2016-03-21 $46.48 $46.83 $45.77 $46.53 $43.74 191,822
2016-03-18 $46.34 $46.84 $45.69 $46.61 $43.81 302,769
2016-03-17 $44.27 $46.22 $44.27 $46.09 $43.32 292,324
2016-03-16 $43.37 $44.47 $43.18 $44.30 $41.64 106,947
2016-03-15 $43.76 $43.76 $43.00 $43.58 $40.96 71,446
2016-03-14 $43.91 $44.42 $43.58 $44.02 $41.38 75,197
2016-03-11 $44.90 $45.00 $43.68 $43.99 $41.35 163,259
2016-03-10 $44.87 $45.23 $43.99 $44.51 $41.84 250,132
2016-03-09 $44.22 $45.17 $44.22 $44.85 $42.16 222,659
2016-03-08 $45.27 $45.27 $43.12 $44.11 $41.46 272,164
2016-03-07 $43.76 $45.91 $43.68 $45.79 $42.94 242,017
2016-03-04 $44.25 $44.83 $43.64 $43.92 $41.19 255,470
2016-03-03 $42.90 $44.82 $42.90 $44.19 $41.44 248,274
2016-03-02 $44.52 $45.08 $42.30 $43.15 $40.47 278,893
2016-03-01 $43.87 $45.00 $43.87 $44.61 $41.84 214,863
2016-02-29 $42.36 $43.55 $42.12 $43.43 $40.73 266,807
2016-02-26 $40.10 $42.26 $40.10 $42.19 $39.57 283,826
2016-02-25 $40.14 $40.40 $38.56 $40.10 $37.61 198,992
2016-02-24 $39.49 $40.14 $38.25 $40.10 $37.61 244,542
2016-02-23 $35.90 $41.12 $35.90 $39.25 $36.81 325,835
2016-02-22 $37.72 $38.52 $37.49 $38.31 $35.93 166,768
2016-02-19 $37.46 $37.69 $37.08 $37.44 $35.11 103,076
2016-02-18 $38.25 $38.47 $37.46 $37.63 $35.29 95,378
2016-02-17 $38.85 $38.85 $37.94 $38.18 $35.81 232,124
2016-02-16 $38.67 $38.84 $37.86 $38.54 $36.14 106,594
2016-02-12 $37.45 $38.46 $37.45 $38.17 $35.80 70,453
2016-02-11 $36.71 $37.68 $36.56 $37.24 $34.92 68,937
2016-02-10 $37.27 $37.53 $36.55 $37.38 $35.06 102,845
2016-02-09 $36.71 $37.51 $36.63 $37.02 $34.72 54,602
2016-02-08 $36.57 $37.46 $36.28 $37.23 $34.91 61,043
2016-02-05 $36.72 $37.44 $36.58 $37.11 $34.80 113,822
2016-02-04 $36.66 $37.12 $36.42 $36.84 $34.55 100,960
2016-02-03 $37.37 $37.37 $35.79 $36.75 $34.46 58,277
2016-02-02 $36.82 $37.25 $36.41 $36.91 $34.61 107,214
2016-02-01 $36.90 $37.59 $36.65 $37.34 $35.02 81,182
2016-01-29 $36.41 $37.45 $33.08 $37.30 $34.98 108,209
2016-01-28 $36.23 $36.38 $35.56 $36.16 $33.91 90,401
2016-01-27 $36.27 $36.74 $35.60 $35.74 $33.52 99,910
2016-01-26 $35.00 $36.49 $34.94 $36.44 $34.17 159,750
2016-01-25 $35.02 $35.15 $34.10 $34.80 $32.64 162,643
2016-01-22 $35.69 $36.30 $34.86 $35.42 $33.22 121,529
2016-01-21 $35.30 $35.92 $34.66 $35.10 $32.92 111,329
2016-01-20 $34.20 $35.66 $33.58 $35.27 $33.08 133,643
2016-01-19 $35.49 $35.49 $34.22 $34.59 $32.44 202,709
2016-01-15 $34.06 $35.30 $33.27 $35.23 $33.04 87,128
2016-01-14 $34.54 $35.67 $33.99 $35.18 $32.99 127,239
2016-01-13 $36.00 $36.17 $34.08 $34.28 $32.15 115,394
2016-01-12 $36.37 $36.48 $35.38 $35.83 $33.60 101,039
2016-01-11 $36.18 $36.37 $35.49 $36.12 $33.87 106,023
2016-01-08 $36.89 $36.89 $35.79 $35.92 $33.69 128,419
2016-01-07 $37.39 $37.57 $36.67 $36.77 $34.48 128,500
2016-01-06 $38.33 $38.52 $37.68 $38.17 $35.80 111,046
2016-01-05 $39.53 $39.53 $38.13 $38.81 $36.40 82,387
2016-01-04 $40.08 $40.21 $39.33 $39.50 $37.04 149,719
2015-12-31 $40.85 $41.49 $40.65 $40.70 $38.17 89,849
2015-12-30 $40.94 $41.24 $40.68 $41.03 $38.48 50,469
2015-12-29 $41.00 $41.33 $40.49 $41.04 $38.49 63,099
2015-12-28 $41.31 $41.38 $40.42 $40.80 $38.26 102,334
2015-12-24 $41.75 $41.99 $41.37 $41.47 $38.89 42,050
2015-12-23 $40.25 $41.95 $40.25 $41.83 $39.23 138,567
2015-12-22 $38.78 $39.96 $38.27 $39.95 $37.47 112,174
2015-12-21 $38.55 $38.74 $37.95 $38.65 $36.25 79,920
2015-12-18 $39.00 $39.25 $38.21 $38.23 $35.85 274,904
2015-12-17 $39.78 $40.20 $38.93 $39.10 $36.67 112,225
2015-12-16 $39.09 $40.35 $38.98 $39.75 $37.28 163,512
2015-12-15 $39.22 $39.68 $38.41 $38.98 $36.56 149,958
2015-12-14 $38.82 $39.49 $38.18 $39.10 $36.67 89,732
2015-12-11 $38.64 $39.81 $38.59 $38.76 $36.35 96,531
2015-12-10 $39.84 $40.25 $39.07 $39.41 $36.96 136,246
2015-12-09 $39.27 $41.81 $39.27 $39.99 $37.50 187,480
2015-12-08 $39.11 $39.40 $38.69 $39.26 $36.82 180,013
2015-12-07 $40.49 $40.59 $39.49 $39.55 $37.09 257,096
2015-12-04 $39.52 $40.65 $38.95 $40.53 $38.01 170,002
2015-12-03 $40.32 $40.32 $38.76 $39.10 $36.67 95,472
2015-12-02 $40.20 $40.50 $39.67 $39.98 $37.49 58,734
2015-12-01 $40.27 $40.97 $39.41 $40.14 $37.64 83,246
2015-11-30 $40.02 $40.69 $39.81 $40.30 $37.79 120,466
2015-11-27 $40.62 $40.62 $39.82 $39.85 $37.37 36,074
2015-11-25 $40.40 $40.88 $40.08 $40.64 $38.11 206,020
2015-11-24 $38.88 $40.65 $38.66 $40.58 $38.06 132,330
2015-11-23 $38.40 $39.06 $38.14 $39.05 $36.62 99,683
2015-11-20 $38.19 $38.75 $37.54 $38.42 $36.03 145,573
2015-11-19 $36.91 $38.26 $36.53 $38.02 $35.66 130,882
2015-11-18 $36.72 $37.42 $36.70 $37.11 $34.80 149,134
2015-11-17 $36.86 $37.41 $33.89 $36.57 $34.30 111,915
2015-11-16 $36.44 $37.13 $36.40 $36.88 $34.59 85,634
2015-11-13 $36.01 $39.52 $35.38 $36.54 $34.27 66,736
2015-11-12 $36.90 $37.37 $35.23 $36.26 $34.00 157,634
2015-11-11 $37.34 $37.94 $37.12 $37.28 $34.96 114,882
2015-11-10 $36.76 $37.47 $36.53 $37.31 $34.99 107,867
2015-11-09 $38.51 $38.59 $36.64 $36.87 $34.58 128,859
2015-11-06 $37.99 $38.83 $37.28 $38.67 $36.27 221,831
2015-11-05 $35.32 $38.37 $35.15 $38.30 $35.83 310,931
2015-11-04 $35.24 $35.62 $34.70 $35.30 $33.02 165,012
2015-11-03 $33.76 $35.48 $33.67 $35.18 $32.91 223,123
2015-11-02 $32.45 $33.92 $32.45 $33.81 $31.63 97,907
2015-10-30 $32.20 $32.89 $32.04 $32.50 $30.40 105,672
2015-10-29 $32.45 $33.00 $32.20 $32.28 $30.19 51,873
2015-10-28 $31.29 $32.66 $31.29 $32.62 $30.51 100,620
2015-10-27 $31.22 $32.39 $30.91 $31.27 $29.25 175,635
2015-10-26 $32.31 $32.72 $31.44 $31.46 $29.43 94,029
2015-10-23 $32.14 $32.75 $31.75 $32.30 $30.21 130,181
2015-10-22 $31.78 $32.85 $31.61 $31.95 $29.89 184,733
2015-10-21 $32.27 $32.30 $30.76 $31.65 $29.61 315,771
2015-10-20 $33.75 $34.00 $31.25 $32.36 $30.27 473,772
2015-10-19 $34.62 $35.21 $34.44 $34.57 $32.34 122,255
2015-10-16 $35.19 $35.19 $34.42 $34.90 $32.65 100,135
2015-10-15 $35.15 $35.79 $34.31 $35.22 $32.94 137,707
2015-10-14 $35.83 $36.28 $35.16 $35.21 $32.94 95,378
2015-10-13 $36.33 $36.84 $35.68 $35.77 $33.46 51,532
2015-10-12 $36.83 $37.12 $36.30 $36.50 $34.14 68,719
2015-10-09 $37.31 $37.77 $36.67 $36.79 $34.41 237,523
2015-10-08 $36.45 $37.50 $36.45 $37.21 $34.81 161,377
2015-10-07 $35.84 $37.13 $35.84 $36.60 $34.24 147,691
2015-10-06 $35.55 $36.33 $35.45 $35.72 $33.41 174,043
2015-10-05 $34.14 $35.83 $33.84 $35.62 $33.32 176,080
2015-10-02 $32.74 $33.96 $32.31 $33.89 $31.70 112,320
2015-10-01 $33.49 $33.60 $32.69 $33.05 $30.91 194,288
2015-09-30 $33.82 $33.94 $33.28 $33.51 $31.34 214,160
2015-09-29 $33.30 $34.08 $33.02 $33.63 $31.46 286,603
2015-09-28 $35.01 $35.66 $33.36 $33.36 $31.20 198,297
2015-09-25 $34.55 $34.67 $33.98 $34.39 $32.17 81,959
2015-09-24 $34.54 $34.55 $34.09 $34.19 $31.98 99,781
2015-09-23 $35.17 $35.45 $34.78 $34.98 $32.72 103,586
2015-09-22 $35.38 $35.69 $35.10 $35.14 $32.87 74,743
2015-09-21 $35.62 $36.07 $35.54 $35.76 $33.45 44,825
2015-09-18 $35.95 $36.59 $35.35 $35.47 $33.18 93,939
2015-09-17 $36.95 $37.34 $36.37 $36.54 $34.18 63,032
2015-09-16 $36.73 $37.26 $36.60 $37.02 $34.63 71,463
2015-09-15 $35.10 $36.91 $35.10 $36.74 $34.37 85,543
2015-09-14 $35.76 $35.76 $34.99 $35.10 $32.83 190,205
2015-09-11 $36.21 $38.72 $35.72 $35.75 $33.44 150,575
2015-09-10 $37.34 $37.40 $36.59 $36.60 $34.24 93,294
2015-09-09 $38.39 $39.00 $37.41 $37.52 $35.10 88,078
2015-09-08 $38.23 $38.29 $37.62 $37.99 $35.54 276,272
2015-09-04 $37.80 $38.23 $37.50 $37.74 $35.30 108,799
2015-09-03 $38.23 $39.02 $37.78 $38.24 $35.77 180,851
2015-09-02 $38.54 $38.96 $37.71 $38.29 $35.82 181,634
2015-09-01 $38.75 $39.76 $38.01 $38.17 $35.70 125,129
2015-08-31 $37.86 $39.75 $37.86 $39.51 $36.96 231,099

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

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

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

Nuvestan Logo

© Nuvestan Inc.