Axos Financial Inc (AX) Exchange: NYSE

Data as of March 28, 2024

$53.37 ($1.37) 2.63%

Axos Financial Inc - Daily Information
Click for more stock information on Axos Financial Inc.
Daily Information Data
Date March 28, 2024
Open $52.30
Previous Close $53.37
High $53.53
Low $52.22
Adjusted Open $52.30
Previous Adjusted Close $53.37
Adjusted High $53.53
Adjusted Low $52.22

About Axos Financial Inc (AX)

Axos Financial Inc., formerly BofI Holding, Inc., is a financial holding company based in San Diego, California. Axos Financial is the holding company for BofI Federal Bank, a nationwide bank that provides consumer and business banking products through its low-cost distribution channels and affinity partners. Founded in 2000, the company has grown rapidly, obtaining an A- rating from Bauer Financial and a fivestar rating from Bankrate.com. As of 2018, Axos Financial Inc. employs over 1,300 people and provides services to more than 500,000 customers. The bank offers a range of consumer and commercial banking products, such as checking accounts, savings accounts, CDs, money market accounts, consumer loans, home loans, business loans, and commercial & industrial lending. Axos Financial Inc. also provides specialized services for digital banking, such as card and ATM processing, mortgage servicing, and regulatory compliance & audit services. The company has seen steady growth since its inception, and its assets have more than doubled over the last five years.

Historical Stock Data for Axos Financial Inc (AX)

Date Open High Low Close Adj.Close Volume
2024-03-27 $52.30 $53.53 $52.22 $53.37 $53.37 360,866
2024-03-26 $52.87 $52.94 $51.94 $52.00 $52.00 252,681
2024-03-25 $52.40 $53.05 $52.20 $52.33 $52.33 255,398
2024-03-22 $53.74 $53.74 $51.98 $52.25 $52.25 398,790
2024-03-21 $53.74 $54.64 $52.75 $53.43 $53.43 475,403
2024-03-20 $51.15 $53.88 $50.76 $53.16 $53.16 646,274
2024-03-19 $49.16 $51.04 $49.16 $50.78 $50.78 469,033
2024-03-18 $49.50 $49.89 $48.73 $49.23 $49.23 422,502
2024-03-15 $49.11 $50.16 $49.11 $49.43 $49.43 1,243,390
2024-03-14 $50.23 $50.36 $48.89 $49.38 $49.38 566,201
2024-03-13 $50.73 $51.74 $50.26 $50.60 $50.60 468,100
2024-03-12 $50.53 $51.49 $50.00 $50.86 $50.86 441,198
2024-03-11 $51.32 $51.76 $50.68 $50.74 $50.74 453,195
2024-03-08 $51.68 $52.31 $51.16 $51.44 $51.44 743,625
2024-03-07 $51.42 $52.21 $50.69 $50.88 $50.88 434,893
2024-03-06 $51.13 $51.88 $49.66 $50.80 $50.80 614,423
2024-03-05 $49.01 $51.47 $49.01 $51.28 $51.28 635,861
2024-03-04 $50.97 $51.62 $48.96 $49.33 $49.33 702,966
2024-03-01 $51.20 $51.69 $49.71 $50.73 $50.73 520,424
2024-02-29 $52.79 $53.46 $51.39 $52.12 $52.12 496,870
2024-02-28 $52.32 $52.78 $51.61 $51.69 $51.69 303,752
2024-02-27 $52.69 $53.66 $52.47 $53.00 $53.00 301,033
2024-02-26 $51.81 $52.70 $51.51 $52.07 $52.07 383,004
2024-02-23 $52.03 $52.39 $50.98 $52.06 $52.06 303,574
2024-02-22 $52.15 $52.77 $51.05 $51.81 $51.81 531,624
2024-02-21 $52.77 $52.79 $51.70 $52.27 $52.27 451,640
2024-02-20 $52.59 $53.48 $52.59 $53.13 $53.13 405,229
2024-02-16 $54.19 $54.83 $53.76 $54.03 $54.03 320,556
2024-02-15 $53.99 $55.64 $53.82 $55.12 $55.12 591,900
2024-02-14 $52.65 $53.65 $51.94 $53.47 $53.47 473,663
2024-02-13 $52.63 $52.64 $50.71 $51.81 $51.81 775,124
2024-02-12 $51.13 $53.91 $51.13 $53.16 $53.16 513,269
2024-02-09 $50.22 $51.71 $49.30 $51.29 $51.29 537,931
2024-02-08 $50.04 $50.97 $49.51 $50.32 $50.32 466,598
2024-02-07 $51.22 $51.22 $49.24 $50.49 $50.49 740,912
2024-02-06 $51.55 $52.94 $50.65 $51.22 $51.22 1,045,066
2024-02-05 $52.67 $52.77 $51.32 $51.87 $51.87 662,002
2024-02-02 $52.92 $54.57 $52.22 $53.30 $53.30 817,294
2024-02-01 $56.26 $56.27 $51.02 $54.29 $54.29 1,432,327
2024-01-31 $60.00 $60.00 $55.18 $55.43 $55.43 1,267,314
2024-01-30 $56.37 $57.45 $56.37 $56.78 $56.78 641,442
2024-01-29 $55.67 $56.92 $55.57 $56.88 $56.88 680,103
2024-01-26 $55.37 $56.23 $55.01 $55.71 $55.71 377,419
2024-01-25 $55.99 $56.15 $54.30 $54.87 $54.87 1,101,909
2024-01-24 $55.20 $56.14 $54.90 $55.22 $55.22 606,945
2024-01-23 $55.94 $56.09 $54.31 $54.59 $54.59 560,440
2024-01-22 $53.94 $55.51 $53.79 $55.49 $55.49 564,252
2024-01-19 $52.42 $53.61 $51.82 $53.24 $53.24 426,704
2024-01-18 $51.78 $52.50 $51.18 $52.26 $52.26 436,999
2024-01-17 $50.72 $51.65 $50.47 $51.36 $51.36 587,753
2024-01-16 $51.95 $52.64 $51.58 $51.86 $51.86 573,809
2024-01-12 $53.63 $54.16 $52.10 $52.97 $52.97 810,364
2024-01-11 $53.77 $53.89 $51.89 $52.97 $52.97 791,523
2024-01-10 $53.86 $54.43 $53.46 $54.13 $54.13 542,814
2024-01-09 $52.62 $54.17 $52.14 $54.07 $54.07 672,014
2024-01-08 $52.32 $53.95 $52.05 $53.80 $53.80 323,509
2024-01-05 $52.16 $53.62 $52.00 $52.48 $52.48 491,948
2024-01-04 $53.09 $53.64 $52.49 $52.70 $52.70 424,264
2024-01-03 $53.97 $54.62 $52.72 $53.04 $53.04 811,726
2024-01-02 $53.83 $55.42 $53.83 $55.02 $55.02 635,953
2023-12-29 $56.17 $56.32 $54.56 $54.60 $54.60 663,201
2023-12-28 $56.60 $56.99 $56.03 $56.49 $56.49 580,919
2023-12-27 $56.33 $57.12 $56.13 $56.80 $56.80 742,710
2023-12-26 $55.00 $57.02 $54.81 $56.45 $56.45 578,141
2023-12-22 $55.12 $55.55 $54.19 $54.80 $54.80 401,569
2023-12-21 $54.06 $54.64 $53.43 $54.42 $54.42 564,343
2023-12-20 $54.19 $55.80 $53.16 $53.18 $53.18 847,621
2023-12-19 $53.67 $54.64 $53.41 $54.28 $54.28 722,967
2023-12-18 $53.05 $54.15 $52.37 $53.21 $53.21 720,454
2023-12-15 $53.84 $53.92 $52.41 $52.93 $52.93 1,912,039
2023-12-14 $53.56 $54.98 $52.28 $53.48 $53.48 1,241,449
2023-12-13 $49.39 $51.91 $46.97 $51.74 $51.74 1,429,598
2023-12-12 $49.67 $49.81 $48.69 $49.06 $49.06 810,018
2023-12-11 $50.02 $50.68 $48.93 $49.82 $49.82 982,390
2023-12-08 $46.80 $50.34 $46.48 $49.90 $49.90 2,259,137
2023-12-07 $43.54 $44.82 $43.32 $44.63 $44.63 535,252
2023-12-06 $44.08 $45.37 $42.92 $43.21 $43.21 633,225
2023-12-05 $43.42 $43.67 $42.51 $43.37 $43.37 649,920
2023-12-04 $41.06 $43.92 $41.06 $43.55 $43.55 1,235,577
2023-12-01 $38.09 $41.92 $37.86 $41.74 $41.74 1,117,150
2023-11-30 $39.16 $39.35 $38.07 $38.27 $38.27 502,740
2023-11-29 $38.55 $40.51 $38.43 $39.05 $39.05 884,584
2023-11-28 $38.00 $38.09 $36.93 $37.99 $37.99 757,697
2023-11-27 $38.12 $38.86 $37.88 $38.16 $38.16 681,016
2023-11-24 $39.02 $39.15 $38.32 $38.35 $38.35 183,269
2023-11-22 $39.03 $39.05 $38.43 $38.97 $38.97 527,405
2023-11-21 $39.39 $39.60 $38.17 $38.41 $38.41 620,639
2023-11-20 $39.28 $39.78 $38.85 $39.58 $39.58 584,943
2023-11-17 $38.39 $39.61 $38.01 $39.39 $39.39 938,453
2023-11-16 $38.95 $39.06 $36.96 $37.84 $37.84 1,154,329
2023-11-15 $38.94 $39.45 $38.28 $39.32 $39.32 1,224,280
2023-11-14 $35.17 $39.03 $34.99 $38.84 $38.84 2,553,900
2023-11-13 $35.99 $36.13 $32.05 $33.36 $33.36 4,060,053
2023-11-10 $37.10 $37.45 $36.10 $36.23 $36.23 887,975
2023-11-09 $37.58 $38.14 $36.80 $36.95 $36.95 631,891
2023-11-08 $37.87 $38.06 $37.04 $37.52 $37.52 521,575
2023-11-07 $38.09 $38.51 $37.26 $37.86 $37.86 983,257
2023-11-06 $40.59 $40.69 $37.69 $38.49 $38.49 1,038,065
2023-11-03 $41.26 $41.80 $40.53 $40.70 $40.70 1,074,122
2023-11-02 $37.88 $40.05 $37.88 $39.96 $39.96 1,306,843
2023-11-01 $35.87 $37.40 $35.36 $37.30 $37.30 708,242
2023-10-31 $35.78 $36.38 $35.48 $36.03 $36.03 726,071
2023-10-30 $35.93 $36.24 $34.92 $35.53 $35.53 746,725
2023-10-27 $36.64 $37.24 $33.28 $34.85 $34.85 2,409,147
2023-10-26 $36.45 $37.92 $36.06 $37.83 $37.83 1,194,906
2023-10-25 $36.29 $36.67 $35.44 $36.45 $36.45 703,325
2023-10-24 $37.11 $37.26 $35.95 $36.71 $36.71 585,149
2023-10-23 $35.80 $37.98 $35.66 $36.91 $36.91 1,342,182
2023-10-20 $36.66 $36.66 $35.62 $35.85 $35.85 728,699
2023-10-19 $37.16 $37.83 $36.56 $36.66 $36.66 521,221
2023-10-18 $37.32 $37.52 $36.81 $37.17 $37.17 412,239
2023-10-17 $36.78 $38.62 $36.78 $37.86 $37.86 571,936
2023-10-16 $36.89 $37.47 $36.64 $37.12 $37.12 492,186
2023-10-13 $36.53 $36.71 $35.12 $35.67 $35.67 727,731
2023-10-12 $37.01 $37.01 $35.74 $36.25 $36.25 934,310
2023-10-11 $37.57 $38.03 $36.34 $37.01 $37.01 608,808
2023-10-10 $37.86 $38.05 $37.34 $37.38 $37.38 329,194
2023-10-09 $37.00 $37.86 $36.92 $37.35 $37.35 617,609
2023-10-06 $37.50 $38.39 $36.97 $37.93 $37.93 410,894
2023-10-05 $36.57 $38.09 $36.57 $37.98 $37.98 617,136
2023-10-04 $36.34 $36.91 $35.74 $36.74 $36.74 480,985
2023-10-03 $37.31 $37.34 $35.98 $36.19 $36.19 511,905
2023-10-02 $37.83 $38.12 $36.98 $37.44 $37.44 633,156
2023-09-29 $37.59 $38.59 $37.27 $37.86 $37.86 679,027
2023-09-28 $35.86 $37.65 $35.86 $37.31 $37.31 887,899
2023-09-27 $36.25 $36.58 $35.06 $36.01 $36.01 976,213
2023-09-26 $37.30 $37.63 $36.00 $36.17 $36.17 1,537,414
2023-09-25 $38.19 $38.77 $37.60 $37.66 $37.66 846,652
2023-09-22 $38.61 $38.99 $37.80 $38.28 $38.28 573,304
2023-09-21 $38.98 $39.06 $38.42 $38.71 $38.71 726,192
2023-09-20 $39.61 $40.07 $39.29 $39.31 $39.31 598,071
2023-09-19 $40.43 $40.95 $38.95 $39.31 $39.31 935,052
2023-09-18 $42.08 $42.16 $40.30 $40.37 $40.37 904,472
2023-09-15 $42.32 $42.70 $41.88 $42.40 $42.40 1,336,535
2023-09-14 $43.29 $43.63 $42.51 $42.77 $42.77 424,896
2023-09-13 $43.00 $43.11 $42.11 $42.65 $42.65 493,576
2023-09-12 $43.30 $43.53 $42.78 $42.88 $42.88 353,166
2023-09-11 $43.03 $43.50 $42.66 $43.16 $43.16 419,038
2023-09-08 $42.48 $43.13 $41.80 $42.84 $42.84 275,787
2023-09-07 $42.47 $42.74 $42.16 $42.52 $42.52 279,191
2023-09-06 $43.33 $43.75 $42.27 $42.56 $42.56 551,118
2023-09-05 $43.66 $44.46 $43.02 $43.33 $43.33 634,352
2023-09-01 $43.51 $44.23 $43.51 $44.13 $44.13 383,390
2023-08-31 $42.75 $43.28 $42.74 $43.09 $43.09 264,782
2023-08-30 $42.62 $43.21 $42.62 $42.80 $42.80 198,837
2023-08-29 $41.82 $43.00 $41.58 $42.75 $42.75 245,565
2023-08-28 $41.80 $42.48 $41.74 $41.89 $41.89 335,679
2023-08-25 $41.67 $42.03 $40.54 $41.56 $41.56 240,269
2023-08-24 $41.14 $42.07 $40.90 $41.56 $41.56 380,611
2023-08-23 $39.93 $41.23 $39.50 $41.11 $41.11 336,665
2023-08-22 $40.54 $41.13 $39.81 $39.81 $39.81 496,482
2023-08-21 $40.52 $40.91 $39.97 $40.41 $40.41 250,809
2023-08-18 $40.01 $41.42 $40.01 $40.44 $40.44 522,755
2023-08-17 $40.92 $41.12 $40.35 $40.57 $40.57 308,340
2023-08-16 $41.42 $41.71 $40.46 $40.66 $40.66 361,772
2023-08-15 $42.45 $42.59 $41.12 $41.42 $41.42 427,772
2023-08-14 $43.38 $43.41 $42.71 $43.05 $43.05 339,562
2023-08-11 $43.42 $44.08 $43.20 $44.01 $44.01 267,210
2023-08-10 $44.45 $44.46 $43.30 $43.72 $43.72 437,822
2023-08-09 $44.51 $44.59 $43.70 $43.85 $43.85 508,108
2023-08-08 $44.62 $45.02 $43.77 $44.75 $44.75 357,759
2023-08-07 $45.61 $46.44 $45.37 $46.00 $46.00 267,107
2023-08-04 $44.66 $45.96 $44.66 $45.77 $45.77 502,338
2023-08-03 $45.06 $45.71 $44.59 $45.44 $45.44 361,920
2023-08-02 $44.91 $45.46 $43.96 $45.26 $45.26 534,508
2023-08-01 $46.85 $46.87 $45.33 $45.67 $45.67 587,999
2023-07-31 $49.10 $49.65 $46.14 $47.00 $47.00 832,585
2023-07-28 $49.77 $50.80 $47.67 $48.71 $48.71 630,225
2023-07-27 $47.22 $47.99 $45.97 $46.35 $46.35 624,498
2023-07-26 $45.00 $47.23 $44.98 $47.15 $47.15 489,294
2023-07-25 $44.96 $45.44 $43.87 $44.16 $44.16 620,106
2023-07-24 $43.89 $45.36 $43.89 $45.02 $45.02 293,006
2023-07-21 $45.82 $45.82 $44.12 $44.12 $44.12 298,887
2023-07-20 $45.76 $45.86 $44.50 $45.29 $45.29 423,700
2023-07-19 $45.40 $46.07 $45.01 $46.05 $46.05 344,326
2023-07-18 $43.22 $45.40 $43.22 $45.35 $45.35 354,620
2023-07-17 $42.21 $43.48 $42.13 $43.21 $43.21 327,825
2023-07-14 $43.43 $43.43 $41.72 $42.18 $42.18 323,741
2023-07-13 $42.95 $43.00 $42.12 $43.00 $43.00 365,156
2023-07-12 $42.10 $42.81 $41.92 $42.55 $42.55 298,923
2023-07-11 $40.30 $41.38 $40.03 $41.16 $41.16 305,589
2023-07-10 $39.14 $40.23 $39.12 $40.21 $40.21 335,486
2023-07-07 $38.59 $39.82 $38.35 $39.19 $39.19 396,642
2023-07-06 $38.81 $38.98 $37.83 $38.45 $38.45 437,167
2023-07-05 $39.45 $40.04 $38.87 $39.61 $39.61 316,616
2023-07-03 $39.31 $40.46 $39.31 $39.89 $39.89 210,617
2023-06-30 $39.93 $39.99 $39.21 $39.44 $39.44 477,908
2023-06-29 $37.89 $39.64 $37.89 $39.33 $39.33 596,648
2023-06-28 $37.32 $37.70 $36.79 $37.30 $37.30 343,524
2023-06-27 $37.05 $37.97 $36.83 $37.62 $37.62 378,129
2023-06-26 $36.71 $37.88 $36.71 $36.92 $36.92 344,897
2023-06-23 $36.75 $37.25 $36.05 $36.64 $36.64 737,468
2023-06-22 $38.41 $38.41 $36.97 $37.09 $37.09 625,803
2023-06-21 $39.23 $39.31 $38.53 $38.66 $38.66 383,376
2023-06-20 $40.02 $40.02 $39.14 $39.46 $39.46 408,214
2023-06-16 $41.47 $41.47 $39.73 $40.37 $40.37 1,291,848
2023-06-15 $40.00 $41.52 $40.00 $41.19 $41.19 474,355
2023-06-14 $41.77 $42.11 $40.34 $40.61 $40.61 488,607
2023-06-13 $40.86 $41.88 $40.82 $41.36 $41.36 603,252
2023-06-12 $41.68 $42.20 $40.53 $40.59 $40.59 553,840
2023-06-09 $41.76 $42.04 $41.18 $41.52 $41.52 478,174
2023-06-08 $42.24 $42.28 $40.75 $41.87 $41.87 509,358
2023-06-07 $42.30 $43.50 $41.15 $42.55 $42.55 852,604
2023-06-06 $39.69 $42.92 $39.69 $42.03 $42.03 486,745
2023-06-05 $40.91 $41.11 $39.16 $39.64 $39.64 370,400
2023-06-02 $39.88 $41.53 $39.52 $41.34 $41.34 381,521
2023-06-01 $38.37 $39.22 $37.90 $39.12 $39.12 364,862
2023-05-31 $40.36 $40.67 $37.81 $37.82 $37.82 489,926
2023-05-30 $41.17 $41.23 $40.12 $40.74 $40.74 377,583
2023-05-26 $40.64 $41.14 $40.11 $41.13 $41.13 272,775
2023-05-25 $40.66 $41.10 $40.18 $40.90 $40.90 253,962
2023-05-24 $40.48 $41.11 $39.79 $40.93 $40.93 315,859
2023-05-23 $40.70 $42.86 $40.41 $41.12 $41.12 441,749
2023-05-22 $39.83 $41.09 $39.12 $40.84 $40.84 284,020
2023-05-19 $40.79 $40.81 $38.89 $39.47 $39.47 398,004
2023-05-18 $39.40 $40.44 $38.84 $40.22 $40.22 555,482
2023-05-17 $37.31 $39.69 $37.00 $39.40 $39.40 557,378
2023-05-16 $37.09 $37.47 $36.40 $36.41 $36.41 316,289
2023-05-15 $36.81 $37.53 $36.72 $37.25 $37.25 354,925
2023-05-12 $37.49 $37.55 $36.25 $36.60 $36.60 500,290
2023-05-11 $37.61 $38.09 $37.13 $37.39 $37.39 276,794
2023-05-10 $39.29 $39.29 $37.87 $38.39 $38.39 278,889
2023-05-09 $38.51 $38.79 $37.96 $38.35 $38.35 226,177
2023-05-08 $40.45 $40.50 $38.55 $38.84 $38.84 354,419
2023-05-05 $39.00 $40.30 $38.34 $39.87 $39.87 630,426
2023-05-04 $37.27 $37.73 $35.84 $37.07 $37.07 860,819
2023-05-03 $38.83 $39.84 $38.07 $38.20 $38.20 541,916
2023-05-02 $39.73 $40.04 $37.78 $38.62 $38.62 828,333
2023-05-01 $40.98 $41.10 $39.92 $40.02 $40.02 625,277
2023-04-28 $39.48 $41.57 $39.22 $40.67 $40.67 1,277,100
2023-04-27 $36.09 $37.09 $36.05 $37.05 $37.05 395,796
2023-04-26 $35.36 $36.52 $35.36 $35.90 $35.90 330,057
2023-04-25 $36.71 $36.95 $35.50 $35.71 $35.71 550,787
2023-04-24 $37.62 $38.16 $37.21 $37.66 $37.66 285,988
2023-04-21 $38.00 $38.02 $37.06 $37.71 $37.71 281,586
2023-04-20 $37.66 $38.47 $37.52 $37.99 $37.99 465,810
2023-04-19 $37.14 $38.78 $36.41 $38.49 $38.49 637,785
2023-04-18 $37.69 $37.69 $36.55 $36.99 $36.99 454,283
2023-04-17 $36.52 $37.74 $36.04 $37.64 $37.64 426,293
2023-04-14 $37.72 $37.91 $36.23 $36.70 $36.70 404,192
2023-04-13 $36.88 $38.02 $36.39 $37.29 $37.29 499,568
2023-04-12 $37.87 $38.02 $36.44 $36.68 $36.68 398,241
2023-04-11 $37.37 $37.86 $37.13 $37.47 $37.47 451,006
2023-04-10 $36.87 $37.42 $36.56 $37.22 $37.22 363,511
2023-04-06 $36.50 $37.52 $36.11 $37.09 $37.09 372,753
2023-04-05 $36.05 $36.90 $35.88 $36.57 $36.57 563,605
2023-04-04 $37.00 $37.76 $35.58 $36.98 $36.98 774,203
2023-04-03 $36.85 $37.43 $36.01 $36.46 $36.46 612,819
2023-03-31 $37.16 $37.53 $36.59 $36.92 $36.92 778,374
2023-03-30 $38.31 $38.58 $36.64 $36.76 $36.76 763,508
2023-03-29 $38.14 $38.21 $36.86 $38.07 $38.07 605,111
2023-03-28 $37.28 $37.97 $37.00 $37.64 $37.64 670,555
2023-03-27 $37.63 $38.07 $36.91 $37.53 $37.53 909,467
2023-03-24 $35.68 $36.59 $35.11 $36.06 $36.06 1,287,768
2023-03-23 $37.90 $38.03 $35.82 $36.37 $36.37 722,525
2023-03-22 $39.35 $39.84 $37.32 $37.42 $37.42 781,380
2023-03-21 $38.91 $40.02 $38.73 $39.49 $39.49 650,520
2023-03-20 $37.95 $39.46 $37.45 $37.60 $37.60 830,992
2023-03-17 $38.30 $38.43 $37.20 $37.58 $37.58 1,935,405
2023-03-16 $36.74 $39.60 $36.12 $39.18 $39.18 954,370
2023-03-15 $34.71 $38.11 $34.45 $37.74 $37.74 1,140,465
2023-03-14 $37.00 $38.29 $35.33 $36.29 $36.29 2,030,642
2023-03-13 $36.09 $37.97 $33.15 $34.00 $34.00 2,362,751
2023-03-10 $40.54 $40.54 $37.50 $37.66 $37.66 1,400,859
2023-03-09 $45.37 $45.37 $40.93 $40.94 $40.94 649,126
2023-03-08 $45.67 $45.82 $45.09 $45.69 $45.69 274,187
2023-03-07 $46.78 $46.78 $45.44 $45.48 $45.48 330,064
2023-03-06 $47.37 $47.41 $46.37 $46.78 $46.78 365,682
2023-03-03 $46.66 $47.60 $46.02 $47.44 $47.44 190,259
2023-03-02 $46.62 $46.85 $45.74 $46.27 $46.27 324,747
2023-03-01 $47.25 $47.59 $46.74 $47.28 $47.28 173,376
2023-02-28 $47.69 $48.75 $47.37 $47.39 $47.39 329,196
2023-02-27 $48.14 $48.54 $47.35 $47.61 $47.61 141,406
2023-02-24 $47.38 $47.74 $46.78 $47.60 $47.60 201,198
2023-02-23 $47.87 $48.27 $46.93 $47.71 $47.71 194,388
2023-02-22 $47.50 $48.29 $47.10 $47.53 $47.53 371,056
2023-02-21 $48.76 $48.90 $46.97 $47.33 $47.33 343,550
2023-02-17 $49.64 $50.42 $49.26 $50.24 $50.24 225,890
2023-02-16 $49.47 $50.19 $49.20 $49.67 $49.67 215,509
2023-02-15 $49.25 $50.60 $49.25 $50.32 $50.32 166,947
2023-02-14 $49.41 $50.23 $49.14 $49.77 $49.77 231,247
2023-02-13 $48.77 $50.00 $48.30 $49.63 $49.63 251,433
2023-02-10 $48.39 $48.91 $48.05 $48.72 $48.72 305,428
2023-02-09 $49.57 $49.81 $48.23 $48.52 $48.52 179,052
2023-02-08 $50.01 $50.17 $48.89 $49.12 $49.12 245,701
2023-02-07 $49.26 $50.92 $48.43 $50.69 $50.69 259,791
2023-02-06 $50.48 $50.69 $49.34 $49.50 $49.50 257,232
2023-02-03 $49.66 $51.46 $49.59 $51.14 $51.14 534,662
2023-02-02 $49.68 $50.83 $49.68 $50.49 $50.49 402,832
2023-02-01 $48.22 $50.34 $47.98 $49.60 $49.60 399,669
2023-01-31 $47.44 $48.62 $46.80 $48.12 $48.12 588,852
2023-01-30 $47.42 $47.57 $46.30 $46.99 $46.99 362,336
2023-01-27 $44.44 $48.54 $44.44 $47.90 $47.90 672,683
2023-01-26 $41.86 $42.44 $41.23 $42.06 $42.06 215,482
2023-01-25 $41.78 $41.92 $40.91 $41.74 $41.74 160,363
2023-01-24 $42.04 $42.51 $41.64 $42.16 $42.16 318,327
2023-01-23 $41.46 $42.41 $41.24 $42.22 $42.22 311,525
2023-01-20 $40.37 $41.58 $40.28 $41.58 $41.58 327,143
2023-01-19 $39.56 $40.00 $38.86 $39.98 $39.98 318,718
2023-01-18 $40.40 $41.39 $39.87 $40.06 $40.06 214,597
2023-01-17 $41.48 $41.72 $40.62 $40.87 $40.87 321,638
2023-01-13 $40.26 $41.62 $40.04 $41.40 $41.40 266,463
2023-01-12 $40.30 $41.30 $39.68 $40.67 $40.67 295,020
2023-01-11 $38.95 $39.82 $38.78 $39.81 $39.81 286,633
2023-01-10 $38.40 $39.23 $38.37 $38.78 $38.78 251,565
2023-01-09 $39.24 $39.42 $38.50 $38.62 $38.62 210,441
2023-01-06 $37.95 $39.08 $37.63 $38.97 $38.97 203,117
2023-01-05 $37.90 $37.95 $36.98 $37.47 $37.47 184,614
2023-01-04 $38.59 $39.07 $37.86 $38.22 $38.22 227,800
2023-01-03 $38.58 $38.79 $37.67 $38.20 $38.20 240,823
2022-12-30 $38.62 $38.82 $38.09 $38.22 $38.22 381,314
2022-12-29 $37.84 $39.04 $37.84 $39.01 $39.01 215,237
2022-12-28 $38.01 $38.14 $37.36 $37.62 $37.62 195,485
2022-12-27 $37.70 $37.90 $37.05 $37.86 $37.86 142,974
2022-12-23 $37.05 $37.67 $36.60 $37.48 $37.48 182,429
2022-12-22 $37.65 $37.65 $36.40 $37.14 $37.14 192,653
2022-12-21 $37.24 $38.13 $37.24 $37.97 $37.97 235,399
2022-12-20 $36.39 $37.13 $36.20 $36.80 $36.80 273,825
2022-12-19 $35.95 $36.51 $35.34 $36.31 $36.31 273,223
2022-12-16 $35.86 $36.59 $35.32 $35.89 $35.89 1,633,246
2022-12-15 $37.25 $37.37 $35.82 $36.24 $36.24 478,714
2022-12-14 $39.25 $39.60 $37.80 $37.81 $37.81 377,902
2022-12-13 $40.39 $40.83 $39.27 $39.50 $39.50 496,330
2022-12-12 $38.82 $39.54 $38.32 $39.18 $39.18 248,314
2022-12-09 $38.36 $39.11 $38.36 $38.83 $38.83 225,017
2022-12-08 $38.23 $38.92 $38.04 $38.66 $38.66 260,251
2022-12-07 $38.41 $38.80 $37.94 $38.02 $38.02 263,730
2022-12-06 $38.01 $38.61 $37.57 $38.53 $38.53 381,974
2022-12-05 $38.88 $38.94 $37.64 $37.80 $37.80 299,132
2022-12-02 $38.68 $39.48 $38.62 $39.28 $39.28 234,546
2022-12-01 $40.22 $40.30 $39.25 $39.31 $39.31 214,177
2022-11-30 $39.04 $40.16 $38.03 $40.11 $40.11 319,216
2022-11-29 $38.80 $39.30 $38.76 $38.90 $38.90 180,082
2022-11-28 $39.81 $39.86 $38.44 $38.82 $38.82 210,381
2022-11-25 $39.91 $40.68 $39.77 $40.24 $40.24 104,327
2022-11-23 $39.59 $40.20 $39.48 $39.75 $39.75 160,213
2022-11-22 $39.93 $40.48 $39.51 $39.81 $39.81 208,797
2022-11-21 $39.04 $39.98 $39.02 $39.84 $39.84 215,224
2022-11-18 $40.37 $41.09 $38.57 $39.26 $39.26 305,986
2022-11-17 $39.48 $39.75 $38.87 $39.44 $39.44 272,594
2022-11-16 $42.29 $42.39 $40.04 $40.19 $40.19 365,322
2022-11-15 $41.76 $43.18 $41.47 $42.64 $42.64 261,660
2022-11-14 $42.19 $42.62 $41.38 $41.62 $41.62 331,683
2022-11-11 $41.89 $43.34 $41.76 $42.63 $42.63 350,536
2022-11-10 $40.86 $42.12 $40.86 $41.76 $41.76 475,760
2022-11-09 $38.60 $39.38 $38.20 $38.93 $38.93 266,991
2022-11-08 $39.51 $39.70 $38.62 $39.08 $39.08 263,430
2022-11-07 $38.94 $39.39 $38.59 $39.19 $39.19 234,453
2022-11-04 $37.85 $38.43 $37.37 $38.38 $38.38 249,992
2022-11-03 $37.08 $37.50 $36.41 $37.19 $37.19 241,381
2022-11-02 $38.92 $39.31 $37.19 $37.24 $37.24 354,627
2022-11-01 $39.61 $39.65 $38.92 $39.14 $39.14 207,098
2022-10-31 $38.88 $39.71 $38.62 $38.96 $38.96 342,364
2022-10-28 $37.81 $39.44 $37.19 $39.20 $39.20 390,983
2022-10-27 $37.04 $37.48 $36.37 $36.53 $36.53 489,135
2022-10-26 $37.01 $37.61 $36.48 $36.71 $36.71 335,190
2022-10-25 $34.96 $36.72 $34.95 $36.62 $36.62 486,336
2022-10-24 $35.06 $35.40 $34.55 $34.89 $34.89 316,163
2022-10-21 $35.30 $35.30 $33.91 $34.82 $34.82 489,685
2022-10-20 $36.66 $36.82 $34.73 $34.98 $34.98 379,089
2022-10-19 $37.48 $37.94 $36.33 $36.70 $36.70 286,979
2022-10-18 $38.92 $39.34 $37.83 $38.00 $38.00 252,002
2022-10-17 $37.42 $38.08 $37.07 $38.05 $38.05 306,802
2022-10-14 $38.06 $38.49 $36.41 $36.52 $36.52 346,814
2022-10-13 $35.01 $37.60 $34.37 $37.47 $37.47 337,462
2022-10-12 $35.82 $36.14 $35.00 $35.75 $35.75 264,497
2022-10-11 $35.47 $36.16 $35.23 $35.79 $35.79 373,332
2022-10-10 $36.03 $36.49 $35.52 $35.64 $35.64 229,333
2022-10-07 $36.19 $36.19 $35.25 $35.64 $35.64 287,226
2022-10-06 $37.27 $37.61 $36.54 $36.75 $36.75 190,707
2022-10-05 $36.81 $37.70 $36.58 $37.39 $37.39 297,625
2022-10-04 $36.30 $37.62 $36.30 $37.62 $37.62 411,096
2022-10-03 $34.85 $35.66 $34.17 $35.65 $35.65 307,799
2022-09-30 $34.97 $35.64 $34.22 $34.23 $34.23 342,079
2022-09-29 $36.16 $36.20 $34.26 $34.80 $34.80 449,073
2022-09-28 $36.84 $37.30 $36.16 $36.85 $36.85 415,891
2022-09-27 $37.38 $37.60 $36.06 $36.54 $36.54 261,069
2022-09-26 $36.76 $37.99 $36.64 $37.01 $37.01 322,054
2022-09-23 $38.00 $38.35 $36.45 $36.80 $36.80 424,868
2022-09-22 $39.66 $39.75 $38.54 $38.87 $38.87 239,217
2022-09-21 $40.82 $40.95 $39.62 $39.74 $39.74 261,684
2022-09-20 $40.25 $40.50 $39.63 $40.32 $40.32 214,396
2022-09-19 $39.23 $40.70 $39.23 $40.68 $40.68 393,978
2022-09-16 $40.44 $40.44 $38.89 $39.68 $39.68 876,733
2022-09-15 $40.23 $41.44 $40.02 $40.83 $40.83 282,483
2022-09-14 $40.63 $40.86 $39.92 $40.18 $40.18 374,554
2022-09-13 $41.59 $41.87 $40.26 $40.58 $40.58 352,449
2022-09-12 $41.07 $42.52 $40.79 $42.49 $42.49 336,328
2022-09-09 $40.18 $40.80 $39.95 $40.74 $40.74 215,342
2022-09-08 $38.90 $39.97 $38.32 $39.92 $39.92 278,061
2022-09-07 $38.51 $39.18 $37.93 $39.18 $39.18 578,889
2022-09-06 $40.24 $40.31 $38.07 $38.47 $38.47 290,359
2022-09-02 $41.21 $41.73 $40.02 $40.35 $40.35 278,357
2022-09-01 $41.34 $41.34 $40.33 $40.72 $40.72 324,543
2022-08-31 $42.87 $42.87 $41.61 $41.78 $41.78 260,690
2022-08-30 $43.01 $43.01 $42.13 $42.77 $42.77 183,513
2022-08-29 $43.02 $43.19 $42.60 $42.84 $42.84 130,013
2022-08-26 $44.70 $44.96 $43.44 $43.49 $43.49 167,522
2022-08-25 $44.04 $44.79 $43.98 $44.65 $44.65 141,774
2022-08-24 $43.87 $44.05 $43.50 $43.76 $43.76 145,223
2022-08-23 $44.46 $44.68 $43.82 $43.87 $43.87 180,638
2022-08-22 $45.27 $45.27 $44.08 $44.13 $44.13 315,913
2022-08-19 $46.30 $46.30 $45.54 $46.00 $46.00 309,568
2022-08-18 $46.29 $46.72 $46.20 $46.62 $46.62 177,399
2022-08-17 $46.69 $46.86 $46.18 $46.45 $46.45 203,388
2022-08-16 $46.03 $47.84 $46.03 $47.52 $47.52 330,388
2022-08-15 $45.48 $46.45 $45.41 $46.36 $46.36 249,892
2022-08-12 $45.23 $46.00 $44.62 $45.92 $45.92 257,882
2022-08-11 $45.56 $46.29 $44.98 $45.08 $45.08 346,659
2022-08-10 $43.80 $45.45 $43.80 $45.01 $45.01 506,440
2022-08-09 $42.63 $43.09 $42.25 $43.08 $43.08 248,078
2022-08-08 $42.72 $42.97 $42.42 $42.80 $42.80 229,098
2022-08-05 $42.64 $43.39 $42.16 $42.45 $42.45 284,006
2022-08-04 $41.75 $42.27 $41.60 $42.27 $42.27 204,418
2022-08-03 $42.10 $42.49 $41.56 $42.14 $42.14 372,061
2022-08-02 $41.88 $42.26 $41.39 $41.75 $41.75 174,933
2022-08-01 $41.41 $42.49 $40.82 $42.10 $42.10 204,679
2022-07-29 $40.98 $41.91 $40.88 $41.76 $41.76 177,936
2022-07-28 $40.65 $41.18 $40.05 $41.02 $41.02 236,291
2022-07-27 $39.41 $40.73 $39.41 $40.58 $40.58 170,195
2022-07-26 $39.19 $39.74 $39.19 $39.45 $39.45 167,657
2022-07-25 $39.56 $39.96 $39.41 $39.64 $39.64 143,103
2022-07-22 $40.13 $40.43 $38.78 $39.25 $39.25 186,030
2022-07-21 $39.58 $40.23 $39.34 $40.23 $40.23 194,946
2022-07-20 $38.59 $39.80 $38.59 $39.77 $39.77 249,306
2022-07-19 $37.92 $39.02 $37.78 $38.82 $38.82 187,379
2022-07-18 $36.86 $38.04 $36.61 $37.36 $37.36 389,122
2022-07-15 $35.59 $36.41 $35.04 $36.31 $36.31 240,641
2022-07-14 $34.94 $35.31 $34.39 $35.02 $35.02 215,977
2022-07-13 $35.92 $36.10 $35.05 $35.48 $35.48 292,141
2022-07-12 $35.83 $36.91 $35.68 $36.41 $36.41 210,554
2022-07-11 $36.79 $36.79 $35.78 $36.28 $36.28 304,400
2022-07-08 $36.51 $36.63 $35.69 $35.99 $35.99 252,491
2022-07-07 $36.34 $36.65 $36.02 $36.36 $36.36 346,095
2022-07-06 $36.36 $36.58 $35.64 $36.06 $36.06 197,308
2022-07-05 $35.40 $36.64 $34.96 $36.63 $36.63 378,185
2022-07-01 $35.79 $36.78 $35.56 $36.10 $36.10 522,410
2022-06-30 $35.55 $36.43 $35.23 $35.85 $35.85 325,439
2022-06-29 $37.00 $37.00 $36.17 $36.61 $36.61 192,499
2022-06-28 $37.59 $37.96 $36.71 $36.78 $36.78 196,743
2022-06-27 $37.18 $37.43 $36.42 $37.23 $37.23 274,112
2022-06-24 $35.32 $36.74 $35.32 $36.73 $36.73 531,740
2022-06-23 $35.06 $35.29 $34.41 $35.14 $35.14 262,837
2022-06-22 $34.45 $35.36 $34.14 $34.98 $34.98 342,346
2022-06-21 $35.78 $35.98 $35.04 $35.31 $35.31 281,374
2022-06-17 $34.59 $35.36 $34.49 $34.82 $34.82 709,279
2022-06-16 $35.74 $35.78 $34.14 $34.31 $34.31 432,907
2022-06-15 $36.33 $36.89 $35.66 $36.41 $36.41 516,288
2022-06-14 $36.06 $36.36 $35.30 $35.77 $35.77 379,990
2022-06-13 $36.53 $36.82 $35.60 $35.93 $35.93 465,518
2022-06-10 $37.45 $38.06 $37.13 $37.44 $37.44 470,395
2022-06-09 $39.06 $39.32 $38.21 $38.30 $38.30 223,184
2022-06-08 $39.33 $39.64 $38.87 $39.41 $39.41 237,945
2022-06-07 $38.81 $39.80 $38.70 $39.75 $39.75 203,579
2022-06-06 $39.97 $39.97 $39.12 $39.30 $39.30 205,145
2022-06-03 $39.35 $39.35 $38.64 $39.25 $39.25 207,393
2022-06-02 $38.79 $39.65 $38.45 $39.63 $39.63 229,443
2022-06-01 $38.73 $39.00 $37.83 $38.61 $38.61 382,334
2022-05-31 $38.33 $38.88 $38.00 $38.65 $38.65 271,443
2022-05-27 $38.30 $38.85 $38.29 $38.68 $38.68 255,602
2022-05-26 $37.45 $38.32 $37.45 $38.15 $38.15 255,166
2022-05-25 $36.25 $37.39 $36.25 $37.00 $37.00 307,464
2022-05-24 $36.46 $36.64 $35.47 $36.30 $36.30 434,312
2022-05-23 $36.06 $37.46 $35.86 $36.65 $36.65 441,480
2022-05-20 $35.80 $36.18 $34.40 $35.29 $35.29 575,757
2022-05-19 $35.44 $36.11 $35.05 $35.32 $35.32 431,145
2022-05-18 $35.98 $36.61 $35.33 $35.85 $35.85 460,993
2022-05-17 $36.11 $36.96 $36.04 $36.78 $36.78 337,460
2022-05-16 $35.51 $35.80 $34.45 $35.24 $35.24 485,774
2022-05-13 $35.70 $36.45 $35.29 $35.62 $35.62 253,135
2022-05-12 $34.62 $35.29 $34.11 $35.05 $35.05 399,198
2022-05-11 $35.48 $36.19 $34.72 $34.86 $34.86 344,447
2022-05-10 $36.87 $37.19 $34.95 $35.19 $35.19 475,431
2022-05-09 $37.26 $37.54 $36.28 $36.59 $36.59 404,764
2022-05-06 $37.41 $37.80 $36.55 $37.68 $37.68 622,387
2022-05-05 $39.40 $39.40 $36.79 $37.43 $37.43 676,989
2022-05-04 $38.58 $39.77 $38.04 $39.59 $39.59 846,766
2022-05-03 $38.69 $39.18 $38.15 $38.64 $38.64 344,357
2022-05-02 $38.17 $39.08 $37.62 $38.49 $38.49 469,727
2022-04-29 $39.00 $40.39 $37.55 $37.88 $37.88 637,524
2022-04-28 $40.27 $41.74 $39.11 $41.36 $41.36 577,912
2022-04-27 $40.73 $40.79 $39.63 $39.96 $39.96 432,703
2022-04-26 $42.14 $42.31 $40.65 $40.73 $40.73 395,990
2022-04-25 $41.71 $42.93 $40.97 $42.76 $42.76 513,019
2022-04-22 $42.24 $42.95 $42.02 $42.18 $42.18 670,148
2022-04-21 $42.87 $43.34 $41.93 $42.37 $42.37 532,317
2022-04-20 $42.67 $43.19 $42.35 $42.38 $42.38 252,136
2022-04-19 $40.83 $42.27 $40.83 $42.25 $42.25 282,266
2022-04-18 $40.36 $40.90 $39.93 $40.58 $40.58 366,961
2022-04-14 $41.21 $41.27 $39.87 $40.49 $40.49 317,509
2022-04-13 $40.44 $41.09 $40.19 $41.02 $41.02 491,806
2022-04-12 $40.62 $41.47 $40.26 $40.60 $40.60 442,439
2022-04-11 $40.14 $41.39 $39.64 $40.31 $40.31 466,451
2022-04-08 $41.54 $41.85 $40.15 $40.38 $40.38 634,726
2022-04-07 $41.76 $41.84 $40.80 $41.54 $41.54 660,804
2022-04-06 $42.62 $42.99 $41.47 $41.57 $41.57 424,486
2022-04-05 $44.60 $44.99 $43.09 $43.47 $43.47 556,494
2022-04-04 $46.19 $46.19 $44.25 $44.37 $44.37 325,852
2022-04-01 $47.03 $47.22 $45.33 $46.03 $46.03 415,539
2022-03-31 $46.57 $46.78 $45.52 $46.39 $46.39 453,007
2022-03-30 $48.52 $48.52 $46.22 $46.68 $46.68 299,027
2022-03-29 $48.14 $49.00 $47.76 $48.56 $48.56 294,319
2022-03-28 $46.75 $47.34 $45.71 $47.31 $47.31 305,710
2022-03-25 $47.04 $47.62 $46.65 $46.78 $46.78 380,942
2022-03-24 $46.96 $47.43 $46.17 $46.83 $46.83 166,680
2022-03-23 $48.45 $48.90 $46.45 $46.54 $46.54 309,868
2022-03-22 $48.82 $49.85 $48.41 $48.79 $48.79 313,023
2022-03-21 $49.78 $50.14 $47.70 $48.22 $48.22 257,834
2022-03-18 $49.05 $50.20 $47.86 $49.62 $49.62 558,624
2022-03-17 $48.84 $49.32 $48.05 $49.06 $49.06 207,520
2022-03-16 $48.51 $49.79 $48.51 $49.58 $49.58 364,600
2022-03-15 $47.68 $48.25 $46.80 $47.63 $47.63 426,387
2022-03-14 $49.63 $49.86 $46.74 $47.35 $47.35 386,673
2022-03-11 $49.62 $49.82 $48.35 $48.55 $48.55 212,224
2022-03-10 $47.48 $48.98 $47.12 $48.92 $48.92 207,887
2022-03-09 $48.52 $49.65 $47.90 $48.31 $48.31 394,817
2022-03-08 $47.85 $48.15 $46.56 $46.74 $46.74 499,475
2022-03-07 $49.98 $49.99 $47.15 $47.22 $47.22 476,815
2022-03-04 $51.08 $51.45 $49.60 $50.15 $50.15 389,118
2022-03-03 $54.80 $55.00 $51.89 $52.41 $52.41 362,050
2022-03-02 $51.80 $54.95 $51.80 $54.69 $54.69 277,629
2022-03-01 $54.44 $54.53 $50.51 $51.25 $51.25 364,267
2022-02-28 $53.22 $54.95 $52.68 $54.74 $54.74 331,119
2022-02-25 $52.70 $54.55 $52.37 $54.11 $54.11 182,718
2022-02-24 $51.21 $52.28 $50.15 $52.14 $52.14 277,288
2022-02-23 $54.21 $54.77 $52.62 $52.77 $52.77 185,105
2022-02-22 $54.12 $54.77 $53.69 $53.85 $53.85 147,449
2022-02-18 $53.73 $54.81 $53.73 $54.12 $54.12 312,220
2022-02-17 $55.11 $55.66 $53.87 $54.15 $54.15 238,054
2022-02-16 $55.88 $56.24 $55.47 $56.01 $56.01 241,687
2022-02-15 $55.09 $56.50 $54.83 $56.24 $56.24 210,702
2022-02-14 $54.88 $55.73 $53.92 $54.35 $54.35 393,294
2022-02-11 $55.64 $56.46 $54.58 $55.02 $55.02 287,843
2022-02-10 $55.12 $56.23 $54.90 $55.60 $55.60 453,336
2022-02-09 $55.83 $56.33 $55.22 $55.69 $55.69 271,425
2022-02-08 $54.40 $56.10 $54.32 $55.79 $55.79 292,838
2022-02-07 $53.09 $54.23 $52.86 $53.98 $53.98 214,695
2022-02-04 $52.84 $53.91 $51.69 $53.08 $53.08 480,614
2022-02-03 $50.76 $53.44 $50.11 $52.97 $52.97 679,725
2022-02-02 $52.09 $52.59 $50.34 $50.77 $50.77 350,421
2022-02-01 $51.50 $52.80 $50.94 $52.48 $52.48 326,377
2022-01-31 $50.60 $51.52 $48.88 $51.50 $51.50 562,937
2022-01-28 $53.15 $54.92 $49.61 $51.18 $51.18 722,119
2022-01-27 $52.66 $53.75 $49.69 $50.26 $50.26 461,464
2022-01-26 $55.45 $56.37 $52.34 $52.56 $52.56 401,279
2022-01-25 $55.00 $55.52 $53.55 $54.61 $54.61 244,839
2022-01-24 $53.21 $55.86 $53.15 $55.39 $55.39 394,655
2022-01-21 $53.50 $55.05 $53.14 $53.87 $53.87 357,880
2022-01-20 $54.17 $55.62 $53.35 $53.74 $53.74 491,766
2022-01-19 $58.61 $58.62 $54.12 $54.38 $54.38 424,064
2022-01-18 $60.29 $60.46 $58.41 $58.50 $58.50 236,254
2022-01-14 $60.02 $60.97 $59.14 $60.46 $60.46 200,714
2022-01-13 $60.72 $61.79 $60.40 $60.52 $60.52 137,109
2022-01-12 $60.39 $60.56 $59.51 $60.20 $60.20 164,024
2022-01-11 $59.86 $60.17 $59.22 $59.91 $59.91 192,247
2022-01-10 $60.53 $60.53 $59.03 $59.59 $59.59 215,559
2022-01-07 $59.55 $60.89 $59.37 $60.53 $60.53 276,908
2022-01-06 $57.90 $59.81 $57.68 $59.49 $59.49 201,110
2022-01-05 $59.27 $59.78 $57.24 $57.27 $57.27 193,199
2022-01-04 $57.00 $59.90 $56.78 $59.13 $59.13 349,680
2022-01-03 $56.43 $57.12 $56.04 $56.84 $56.84 153,608
2021-12-31 $55.24 $56.22 $55.22 $55.91 $55.91 124,673
2021-12-30 $56.10 $56.67 $55.40 $55.41 $55.41 153,877
2021-12-29 $56.22 $56.34 $55.75 $56.16 $56.16 112,220
2021-12-28 $55.45 $56.45 $55.45 $56.20 $56.20 109,958
2021-12-27 $55.26 $55.90 $55.03 $55.81 $55.81 136,808
2021-12-23 $54.66 $55.34 $54.58 $55.05 $55.05 131,163
2021-12-22 $53.06 $54.16 $53.06 $54.12 $54.12 162,329
2021-12-21 $52.86 $53.72 $52.75 $53.11 $53.11 210,242
2021-12-20 $52.65 $52.65 $51.39 $52.28 $52.28 224,810
2021-12-17 $53.76 $54.51 $52.56 $53.41 $53.41 711,167
2021-12-16 $55.29 $55.60 $53.61 $53.75 $53.75 284,600
2021-12-15 $54.64 $55.84 $53.83 $54.35 $54.35 561,988
2021-12-14 $55.10 $55.92 $54.18 $54.41 $54.41 338,539
2021-12-13 $55.96 $56.30 $54.62 $54.92 $54.92 216,743
2021-12-10 $56.57 $56.98 $55.32 $56.33 $56.33 163,681
2021-12-09 $56.91 $57.39 $55.89 $55.91 $55.91 254,780
2021-12-08 $57.62 $58.00 $57.16 $57.44 $57.44 129,258
2021-12-07 $58.22 $58.67 $57.22 $57.69 $57.69 217,846
2021-12-06 $57.39 $58.73 $56.49 $57.75 $57.75 240,954
2021-12-03 $58.20 $58.29 $55.77 $56.14 $56.14 218,096
2021-12-02 $56.25 $58.49 $56.14 $58.02 $58.02 186,168
2021-12-01 $58.37 $58.55 $55.54 $55.58 $55.58 269,216
2021-11-30 $56.98 $57.80 $56.31 $56.61 $56.61 236,729
2021-11-29 $59.17 $59.26 $57.36 $57.81 $57.81 262,056
2021-11-26 $59.93 $59.93 $56.74 $58.09 $58.09 282,771
2021-11-24 $61.86 $62.44 $61.25 $62.14 $62.14 168,385
2021-11-23 $61.54 $62.40 $61.38 $62.06 $62.06 202,787
2021-11-22 $59.90 $61.95 $59.90 $61.28 $61.28 248,966
2021-11-19 $59.33 $59.80 $58.92 $59.53 $59.53 138,401
2021-11-18 $59.38 $60.25 $58.75 $60.09 $60.09 215,911
2021-11-17 $59.65 $59.66 $58.62 $59.32 $59.32 189,130
2021-11-16 $59.71 $60.14 $59.21 $59.81 $59.81 180,579
2021-11-15 $59.49 $60.09 $59.19 $59.84 $59.84 192,896
2021-11-12 $59.59 $59.64 $58.51 $59.23 $59.23 196,918
2021-11-11 $61.01 $61.01 $59.26 $59.50 $59.50 315,831
2021-11-10 $60.41 $61.28 $60.39 $60.77 $60.77 177,573
2021-11-09 $60.00 $60.75 $59.84 $60.41 $60.41 222,406
2021-11-08 $60.90 $60.90 $59.91 $60.19 $60.19 170,086
2021-11-05 $59.19 $60.38 $58.87 $60.19 $60.19 263,964
2021-11-04 $58.00 $58.66 $57.67 $58.41 $58.41 303,735
2021-11-03 $55.38 $58.19 $55.01 $57.83 $57.83 512,427
2021-11-02 $54.08 $55.40 $53.63 $55.38 $55.38 402,278
2021-11-01 $53.33 $54.50 $53.31 $53.92 $53.92 232,404
2021-10-29 $53.44 $53.80 $52.50 $53.00 $53.00 299,767
2021-10-28 $51.41 $52.48 $51.41 $52.11 $52.11 201,567
2021-10-27 $52.69 $52.75 $50.97 $51.04 $51.04 152,834
2021-10-26 $52.80 $53.47 $52.63 $52.83 $52.83 170,762
2021-10-25 $53.17 $53.45 $52.82 $52.91 $52.91 180,029
2021-10-22 $53.22 $53.44 $52.92 $53.17 $53.17 177,082
2021-10-21 $53.55 $53.70 $52.92 $53.00 $53.00 202,915
2021-10-20 $53.17 $53.99 $53.00 $53.56 $53.56 224,689
2021-10-19 $53.40 $53.40 $52.17 $53.09 $53.09 356,192
2021-10-18 $54.00 $54.79 $53.14 $53.23 $53.23 232,567
2021-10-15 $55.64 $55.71 $54.23 $54.23 $54.23 196,299
2021-10-14 $54.02 $54.87 $53.59 $54.78 $54.78 169,101
2021-10-13 $53.64 $53.93 $52.86 $53.52 $53.52 109,531
2021-10-12 $53.46 $54.04 $53.43 $53.72 $53.72 93,608
2021-10-11 $54.00 $54.24 $53.43 $53.58 $53.58 80,444
2021-10-08 $53.94 $54.29 $53.24 $53.85 $53.85 89,375
2021-10-07 $53.27 $53.92 $53.16 $53.88 $53.88 210,907
2021-10-06 $52.22 $53.41 $51.90 $52.78 $52.78 231,776
2021-10-05 $53.81 $54.25 $53.28 $53.72 $53.72 181,228
2021-10-04 $52.71 $53.95 $52.51 $53.58 $53.58 237,044
2021-10-01 $51.59 $53.47 $51.12 $52.65 $52.65 327,425
2021-09-30 $50.83 $52.28 $50.40 $51.54 $51.54 434,839
2021-09-29 $49.01 $50.63 $48.60 $50.46 $50.46 363,337
2021-09-28 $49.08 $49.08 $48.27 $48.66 $48.66 184,040
2021-09-27 $47.05 $49.29 $46.91 $48.67 $48.67 208,426
2021-09-24 $46.64 $47.58 $46.50 $46.65 $46.65 170,769
2021-09-23 $46.10 $47.17 $45.70 $46.61 $46.61 174,972
2021-09-22 $45.24 $46.21 $45.00 $45.66 $45.66 119,432
2021-09-21 $45.30 $45.30 $44.30 $44.69 $44.69 143,311
2021-09-20 $44.28 $44.94 $43.90 $44.87 $44.87 185,122
2021-09-17 $45.54 $45.96 $45.03 $45.74 $45.74 655,584
2021-09-16 $46.13 $46.14 $45.16 $45.22 $45.22 148,971
2021-09-15 $45.34 $45.99 $44.89 $45.76 $45.76 155,504
2021-09-14 $46.51 $46.51 $44.74 $45.02 $45.02 133,406
2021-09-13 $45.62 $46.38 $45.58 $46.21 $46.21 176,932
2021-09-10 $46.77 $46.77 $45.57 $45.62 $45.62 127,226
2021-09-09 $46.28 $47.13 $45.92 $46.57 $46.57 153,823
2021-09-08 $47.39 $47.73 $46.24 $46.63 $46.63 174,967
2021-09-07 $47.28 $48.63 $47.28 $47.76 $47.76 270,144
2021-09-03 $47.22 $47.41 $46.50 $47.16 $47.16 142,672
2021-09-02 $48.24 $48.34 $47.33 $47.38 $47.38 121,328
2021-09-01 $48.53 $48.53 $47.60 $48.21 $48.21 131,082
2021-08-31 $48.64 $49.00 $48.27 $48.48 $48.48 124,073
2021-08-30 $49.76 $49.76 $48.67 $48.75 $48.75 165,991
2021-08-27 $48.18 $49.75 $48.18 $49.60 $49.60 209,210
2021-08-26 $49.01 $49.25 $48.14 $48.19 $48.19 147,766
2021-08-25 $48.78 $49.33 $48.67 $49.09 $49.09 182,778
2021-08-24 $49.20 $49.50 $48.76 $48.76 $48.76 97,591
2021-08-23 $49.08 $49.44 $48.76 $49.01 $49.01 98,517
2021-08-20 $47.16 $48.73 $47.14 $48.69 $48.69 144,967
2021-08-19 $47.52 $47.59 $46.70 $47.33 $47.33 208,733
2021-08-18 $48.70 $49.22 $47.97 $48.06 $48.06 153,386
2021-08-17 $49.29 $49.51 $48.19 $48.76 $48.76 148,734
2021-08-16 $49.54 $50.24 $48.93 $49.84 $49.84 142,218
2021-08-13 $50.47 $50.62 $49.69 $49.98 $49.98 120,528
2021-08-12 $50.70 $51.17 $50.24 $50.47 $50.47 221,872
2021-08-11 $49.19 $50.58 $48.75 $50.57 $50.57 275,923
2021-08-10 $48.52 $49.22 $48.25 $49.15 $49.15 121,982
2021-08-09 $49.39 $49.39 $48.39 $48.45 $48.45 124,067
2021-08-06 $48.96 $49.76 $48.27 $49.60 $49.60 185,910
2021-08-05 $47.38 $48.34 $47.28 $48.09 $48.09 160,078
2021-08-04 $47.07 $47.67 $46.83 $46.83 $46.83 120,998
2021-08-03 $47.12 $47.69 $46.23 $47.69 $47.69 279,170
2021-08-02 $48.24 $49.11 $46.91 $47.08 $47.08 212,027
2021-07-30 $48.12 $49.72 $47.55 $47.85 $47.85 256,376
2021-07-29 $48.20 $49.16 $47.79 $48.56 $48.56 156,059
2021-07-28 $47.62 $48.23 $46.77 $47.75 $47.75 118,049
2021-07-27 $47.11 $47.61 $46.59 $47.02 $47.02 154,629
2021-07-26 $47.70 $48.36 $47.36 $47.80 $47.80 95,164
2021-07-23 $47.42 $47.91 $46.92 $47.36 $47.36 196,020
2021-07-22 $48.03 $48.08 $46.75 $47.06 $47.06 130,577
2021-07-21 $47.62 $48.72 $47.19 $48.27 $48.27 194,328
2021-07-20 $45.43 $47.98 $45.26 $47.01 $47.01 334,790
2021-07-19 $45.05 $46.31 $44.75 $45.33 $45.33 387,085
2021-07-16 $47.36 $47.36 $46.21 $46.37 $46.37 296,765
2021-07-15 $45.39 $46.97 $45.39 $46.90 $46.90 311,301
2021-07-14 $45.20 $45.83 $45.04 $45.74 $45.74 254,265
2021-07-13 $46.40 $46.55 $44.90 $45.00 $45.00 243,394
2021-07-12 $45.42 $46.81 $45.12 $46.78 $46.78 244,125
2021-07-09 $45.78 $45.93 $45.20 $45.91 $45.91 193,253
2021-07-08 $44.46 $45.49 $43.93 $44.80 $44.80 413,102
2021-07-07 $44.87 $45.97 $44.85 $45.46 $45.46 296,032
2021-07-06 $46.00 $46.12 $44.70 $45.33 $45.33 232,082
2021-07-02 $46.95 $46.95 $45.84 $46.11 $46.11 159,787
2021-07-01 $46.82 $47.25 $46.50 $46.73 $46.73 182,148
2021-06-30 $46.15 $46.84 $46.15 $46.39 $46.39 257,276
2021-06-29 $46.88 $47.25 $46.31 $46.47 $46.47 169,307
2021-06-28 $47.14 $47.14 $46.02 $46.53 $46.53 215,003
2021-06-25 $47.44 $47.85 $47.08 $47.33 $47.33 588,725
2021-06-24 $46.66 $47.42 $46.33 $47.32 $47.32 196,010
2021-06-23 $46.90 $47.17 $46.23 $46.27 $46.27 333,012
2021-06-22 $47.09 $47.17 $46.13 $46.74 $46.74 165,037
2021-06-21 $45.55 $46.95 $45.21 $46.92 $46.92 271,836
2021-06-18 $46.97 $47.31 $45.03 $45.10 $45.10 506,293
2021-06-17 $49.67 $49.90 $47.59 $47.92 $47.92 433,063
2021-06-16 $48.24 $49.64 $47.48 $49.34 $49.34 291,399
2021-06-15 $47.54 $48.81 $47.25 $48.54 $48.54 249,009
2021-06-14 $48.63 $48.85 $47.30 $47.51 $47.51 201,127
2021-06-11 $48.17 $48.65 $48.07 $48.48 $48.48 139,578
2021-06-10 $48.96 $49.04 $48.03 $48.03 $48.03 343,456
2021-06-09 $48.96 $49.00 $48.21 $48.44 $48.44 171,304
2021-06-08 $48.85 $49.27 $48.28 $49.14 $49.14 155,307
2021-06-07 $47.84 $49.41 $47.66 $49.12 $49.12 338,247
2021-06-04 $47.92 $47.97 $47.25 $47.69 $47.69 118,486
2021-06-03 $47.50 $47.94 $47.29 $47.65 $47.65 183,846
2021-06-02 $48.45 $48.45 $47.44 $47.85 $47.85 264,601
2021-06-01 $47.75 $48.52 $47.58 $48.26 $48.26 339,021
2021-05-28 $47.66 $47.66 $46.94 $47.41 $47.41 217,224
2021-05-27 $46.78 $47.34 $46.49 $47.32 $47.32 229,293
2021-05-26 $45.25 $46.28 $45.07 $46.14 $46.14 184,788
2021-05-25 $45.81 $46.38 $45.11 $45.13 $45.13 338,588
2021-05-24 $45.79 $46.05 $45.36 $45.76 $45.76 163,744
2021-05-21 $45.34 $45.95 $45.12 $45.73 $45.73 206,073
2021-05-20 $45.64 $45.79 $44.40 $44.87 $44.87 300,942
2021-05-19 $45.14 $45.87 $44.26 $45.61 $45.61 270,786
2021-05-18 $46.64 $46.91 $45.83 $45.84 $45.84 202,877
2021-05-17 $46.05 $46.73 $45.81 $46.52 $46.52 159,374
2021-05-14 $46.65 $46.69 $45.81 $46.47 $46.47 339,776
2021-05-13 $44.38 $46.49 $44.38 $46.21 $46.21 257,465
2021-05-12 $45.58 $45.83 $44.22 $44.37 $44.37 261,629
2021-05-11 $44.77 $45.90 $44.77 $45.28 $45.28 166,745
2021-05-10 $46.27 $47.06 $45.64 $45.64 $45.64 317,902
2021-05-07 $45.73 $46.52 $45.48 $46.27 $46.27 211,547
2021-05-06 $45.74 $46.29 $45.21 $46.29 $46.29 215,107
2021-05-05 $45.51 $45.76 $45.33 $45.43 $45.43 146,511
2021-05-04 $45.74 $45.88 $44.49 $45.49 $45.49 190,603
2021-05-03 $45.85 $46.23 $44.92 $45.74 $45.74 318,980
2021-04-30 $48.27 $48.27 $44.82 $45.15 $45.15 426,790
2021-04-29 $46.09 $46.89 $46.05 $46.31 $46.31 324,524
2021-04-28 $45.68 $45.97 $45.02 $45.97 $45.97 252,544
2021-04-27 $45.32 $45.79 $44.98 $45.79 $45.79 184,094
2021-04-26 $46.13 $46.88 $45.44 $45.57 $45.57 200,590
2021-04-23 $44.45 $46.25 $44.45 $45.88 $45.88 323,036
2021-04-22 $45.34 $45.70 $44.25 $44.26 $44.26 270,479
2021-04-21 $44.44 $45.16 $44.09 $44.92 $44.92 339,928
2021-04-20 $46.60 $46.83 $44.18 $44.53 $44.53 540,838
2021-04-19 $46.70 $47.00 $45.71 $46.57 $46.57 230,109
2021-04-16 $47.67 $47.67 $46.46 $46.72 $46.72 245,565
2021-04-15 $47.65 $47.65 $46.10 $46.98 $46.98 230,569
2021-04-14 $46.79 $48.36 $46.76 $47.48 $47.48 220,057
2021-04-13 $47.72 $47.72 $45.98 $46.84 $46.84 386,583
2021-04-12 $48.67 $49.09 $47.93 $48.11 $48.11 260,802
2021-04-09 $48.30 $48.64 $47.87 $48.53 $48.53 205,199
2021-04-08 $47.63 $48.25 $46.67 $48.13 $48.13 234,047
2021-04-07 $48.06 $48.39 $47.25 $47.64 $47.64 191,560
2021-04-06 $48.27 $48.79 $47.83 $48.01 $48.01 165,851
2021-04-05 $48.14 $48.39 $47.54 $48.13 $48.13 227,226
2021-04-01 $47.16 $47.62 $46.19 $47.49 $47.49 257,867
2021-03-31 $47.54 $48.14 $46.91 $47.01 $47.01 287,407
2021-03-30 $46.66 $47.89 $46.66 $47.67 $47.67 305,465
2021-03-29 $47.71 $48.70 $46.15 $46.45 $46.45 522,263
2021-03-26 $47.88 $48.42 $47.31 $48.32 $48.32 295,199
2021-03-25 $45.31 $47.37 $45.00 $47.00 $47.00 287,597
2021-03-24 $47.40 $48.42 $45.67 $45.69 $45.69 545,876
2021-03-23 $48.41 $48.87 $46.26 $46.59 $46.59 366,260
2021-03-22 $51.07 $51.70 $48.84 $48.92 $48.92 451,076
2021-03-19 $52.15 $52.60 $50.11 $52.12 $52.12 941,450
2021-03-18 $53.59 $54.36 $52.14 $52.35 $52.35 406,619
2021-03-17 $52.40 $52.81 $51.89 $52.77 $52.77 318,895
2021-03-16 $51.79 $52.11 $50.88 $51.92 $51.92 291,368
2021-03-15 $51.99 $52.45 $50.51 $51.64 $51.64 313,643
2021-03-12 $51.99 $52.50 $51.47 $52.06 $52.06 336,970
2021-03-11 $50.18 $51.40 $49.91 $51.15 $51.15 362,177
2021-03-10 $48.99 $50.55 $48.97 $50.16 $50.16 380,620
2021-03-09 $48.82 $49.80 $48.00 $49.28 $49.28 336,127
2021-03-08 $48.55 $49.54 $48.28 $48.94 $48.94 248,895
2021-03-05 $47.92 $48.07 $45.97 $47.83 $47.83 344,010
2021-03-04 $48.25 $49.31 $46.38 $47.04 $47.04 508,173
2021-03-03 $47.60 $49.39 $47.44 $48.22 $48.22 409,370
2021-03-02 $47.73 $48.12 $47.05 $47.35 $47.35 249,752
2021-03-01 $47.33 $47.87 $46.65 $47.83 $47.83 179,341
2021-02-26 $46.37 $46.95 $45.08 $46.27 $46.27 417,294
2021-02-25 $47.87 $47.97 $46.22 $46.71 $46.71 271,228
2021-02-24 $46.45 $48.44 $46.45 $47.58 $47.58 427,137
2021-02-23 $45.76 $46.28 $44.88 $46.08 $46.08 264,777
2021-02-22 $44.70 $46.41 $44.70 $45.87 $45.87 337,283
2021-02-19 $43.90 $45.06 $43.74 $45.06 $45.06 456,114
2021-02-18 $43.47 $44.14 $43.10 $43.59 $43.59 361,404
2021-02-17 $43.99 $44.31 $43.54 $43.62 $43.62 271,016
2021-02-16 $45.54 $45.54 $44.24 $44.32 $44.32 296,369
2021-02-12 $44.63 $45.12 $44.40 $45.02 $45.02 235,323
2021-02-11 $45.62 $46.13 $44.15 $44.90 $44.90 346,493
2021-02-10 $45.69 $46.05 $44.91 $45.45 $45.45 269,957
2021-02-09 $44.41 $45.63 $44.15 $45.44 $45.44 188,938
2021-02-08 $44.12 $44.69 $43.82 $44.42 $44.42 239,574
2021-02-05 $43.28 $44.05 $42.52 $43.95 $43.95 280,789
2021-02-04 $42.21 $43.23 $41.95 $43.12 $43.12 261,538
2021-02-03 $41.75 $42.18 $41.05 $42.00 $42.00 239,849
2021-02-02 $40.54 $42.40 $40.03 $41.98 $41.98 403,152
2021-02-01 $39.98 $40.12 $38.96 $40.03 $40.03 386,760
2021-01-29 $40.98 $41.76 $38.76 $38.95 $38.95 400,605
2021-01-28 $39.84 $40.48 $39.43 $40.13 $40.13 394,778
2021-01-27 $39.52 $39.66 $38.32 $39.26 $39.26 374,218
2021-01-26 $41.56 $41.57 $40.40 $40.53 $40.53 394,101
2021-01-25 $41.63 $41.63 $40.28 $41.13 $41.13 455,710
2021-01-22 $40.74 $41.77 $40.00 $41.74 $41.74 364,580
2021-01-21 $42.60 $42.60 $41.00 $41.02 $41.02 223,329
2021-01-20 $41.98 $42.48 $41.67 $42.26 $42.26 246,816
2021-01-19 $42.42 $42.59 $41.61 $42.16 $42.16 202,238
2021-01-15 $41.55 $42.12 $41.18 $41.80 $41.80 177,288
2021-01-14 $41.59 $42.44 $41.29 $42.02 $42.02 287,806
2021-01-13 $42.26 $42.26 $40.79 $41.14 $41.14 226,218
2021-01-12 $42.36 $43.48 $42.28 $42.39 $42.39 366,688
2021-01-11 $40.58 $42.17 $40.58 $42.13 $42.13 231,912
2021-01-08 $41.60 $41.67 $40.51 $41.05 $41.05 369,096
2021-01-07 $41.02 $41.89 $40.78 $41.54 $41.54 380,543
2021-01-06 $38.25 $41.40 $38.25 $40.63 $40.63 649,561
2021-01-05 $36.82 $37.51 $36.82 $37.28 $37.28 212,773
2021-01-04 $37.63 $37.89 $36.16 $36.82 $36.82 236,039
2020-12-31 $37.28 $37.85 $37.13 $37.53 $37.53 208,589
2020-12-30 $37.15 $37.90 $37.15 $37.34 $37.34 153,828
2020-12-29 $37.53 $37.59 $36.71 $37.10 $37.10 208,461
2020-12-28 $37.80 $38.02 $37.27 $37.47 $37.47 240,440
2020-12-24 $37.67 $37.77 $37.21 $37.71 $37.71 100,537
2020-12-23 $36.87 $37.50 $36.72 $37.41 $37.41 178,892
2020-12-22 $37.13 $37.36 $36.59 $36.73 $36.73 217,882
2020-12-21 $36.50 $37.08 $36.32 $37.03 $37.03 327,228
2020-12-18 $37.14 $37.51 $36.30 $36.61 $36.61 1,116,545
2020-12-17 $36.77 $37.24 $36.32 $37.06 $37.06 280,577
2020-12-16 $36.80 $37.00 $36.44 $36.69 $36.69 280,798
2020-12-15 $35.96 $36.79 $35.59 $36.60 $36.60 347,147
2020-12-14 $36.27 $36.44 $35.40 $35.45 $35.45 269,583
2020-12-11 $35.36 $35.90 $35.24 $35.76 $35.76 292,470
2020-12-10 $35.47 $35.69 $34.92 $35.58 $35.58 214,738
2020-12-09 $36.00 $36.49 $35.56 $35.58 $35.58 460,345
2020-12-08 $35.17 $35.90 $35.17 $35.43 $35.43 473,127
2020-12-07 $34.71 $35.86 $34.50 $35.64 $35.64 229,754
2020-12-04 $34.93 $35.10 $34.35 $35.05 $35.05 282,825
2020-12-03 $34.30 $34.58 $33.95 $34.16 $34.16 192,134
2020-12-02 $33.83 $34.57 $33.51 $34.31 $34.31 190,816
2020-12-01 $34.25 $34.87 $33.52 $33.72 $33.72 337,592
2020-11-30 $34.84 $34.84 $33.31 $33.50 $33.50 370,955
2020-11-27 $35.41 $35.84 $34.53 $34.90 $34.90 177,391
2020-11-25 $35.36 $35.90 $34.83 $35.81 $35.81 396,951
2020-11-24 $34.40 $35.51 $34.06 $35.47 $35.47 369,661
2020-11-23 $33.30 $33.91 $33.12 $33.85 $33.85 222,737
2020-11-20 $33.38 $33.38 $32.48 $32.84 $32.84 389,128
2020-11-19 $33.79 $33.95 $33.00 $33.50 $33.50 397,279
2020-11-18 $34.66 $34.90 $33.97 $34.00 $34.00 190,503
2020-11-17 $33.96 $34.63 $33.20 $34.54 $34.54 266,239
2020-11-16 $34.04 $34.37 $33.44 $34.17 $34.17 239,449
2020-11-13 $32.35 $32.98 $32.25 $32.80 $32.80 196,495
2020-11-12 $32.24 $32.24 $31.31 $31.88 $31.88 316,763
2020-11-11 $33.19 $33.28 $32.26 $32.84 $32.84 435,781
2020-11-10 $32.46 $34.20 $32.29 $33.08 $33.08 724,857
2020-11-09 $30.00 $33.43 $30.00 $32.57 $32.57 652,291
2020-11-06 $29.27 $29.32 $28.44 $28.48 $28.48 200,257
2020-11-05 $28.29 $29.40 $28.29 $29.09 $29.09 232,953
2020-11-04 $28.63 $29.00 $27.88 $28.31 $28.31 258,967
2020-11-03 $29.00 $29.68 $28.86 $29.46 $29.46 314,517
2020-11-02 $27.92 $28.60 $27.68 $28.49 $28.49 373,247
2020-10-30 $27.03 $28.89 $27.03 $27.26 $27.26 594,978
2020-10-29 $25.71 $26.32 $25.50 $26.15 $26.15 257,947
2020-10-28 $25.87 $26.48 $25.72 $26.00 $26.00 277,239
2020-10-27 $27.32 $27.60 $26.57 $26.58 $26.58 234,298
2020-10-26 $27.35 $27.47 $26.98 $27.42 $27.42 213,808
2020-10-23 $27.77 $28.28 $27.57 $27.81 $27.81 293,397
2020-10-22 $26.88 $27.79 $26.88 $27.53 $27.53 218,623
2020-10-21 $26.66 $26.90 $26.59 $26.69 $26.69 119,957
2020-10-20 $26.91 $27.26 $26.63 $26.66 $26.66 151,138
2020-10-19 $26.67 $27.14 $26.51 $26.60 $26.60 184,645
2020-10-16 $26.49 $26.77 $26.16 $26.46 $26.46 153,509
2020-10-15 $25.78 $26.65 $25.74 $26.62 $26.62 209,598
2020-10-14 $26.23 $26.47 $26.01 $26.01 $26.01 177,341
2020-10-13 $26.40 $26.52 $26.09 $26.33 $26.33 282,038
2020-10-12 $26.06 $26.84 $25.92 $26.68 $26.68 206,867
2020-10-09 $26.85 $26.90 $26.15 $26.20 $26.20 272,256
2020-10-08 $25.97 $26.54 $25.71 $26.44 $26.44 305,744
2020-10-07 $25.77 $26.32 $25.37 $25.62 $25.62 365,622
2020-10-06 $25.49 $26.45 $25.17 $25.54 $25.54 418,541
2020-10-05 $24.88 $25.20 $24.70 $25.11 $25.11 290,689
2020-10-02 $23.19 $24.58 $23.14 $24.47 $24.47 284,540
2020-10-01 $23.33 $23.66 $22.85 $23.61 $23.61 433,819
2020-09-30 $23.59 $24.00 $23.22 $23.31 $23.31 619,553
2020-09-29 $23.73 $23.73 $23.15 $23.42 $23.42 373,061
2020-09-28 $22.94 $23.92 $22.94 $23.69 $23.69 434,891
2020-09-25 $21.67 $22.67 $21.67 $22.54 $22.54 362,137
2020-09-24 $21.72 $22.47 $21.27 $21.95 $21.95 328,230
2020-09-23 $22.54 $22.95 $21.54 $21.55 $21.55 431,873
2020-09-22 $22.89 $23.31 $21.85 $22.36 $22.36 602,865
2020-09-21 $22.44 $23.03 $22.05 $23.03 $23.03 671,504
2020-09-18 $23.70 $23.70 $22.76 $23.11 $23.11 1,027,769
2020-09-17 $23.50 $23.90 $23.27 $23.60 $23.60 407,114
2020-09-16 $23.48 $24.15 $23.19 $23.93 $23.93 421,790
2020-09-15 $23.93 $23.93 $23.28 $23.35 $23.35 204,544
2020-09-14 $23.85 $24.13 $23.66 $23.93 $23.93 279,413
2020-09-11 $23.43 $23.98 $23.11 $23.70 $23.70 587,633
2020-09-10 $23.91 $23.91 $23.13 $23.31 $23.31 330,251
2020-09-09 $24.19 $24.19 $23.33 $23.61 $23.61 223,628
2020-09-08 $24.61 $24.61 $23.59 $23.94 $23.94 264,681
2020-09-04 $25.38 $25.57 $24.45 $24.91 $24.91 232,908
2020-09-03 $25.10 $25.78 $24.58 $24.70 $24.70 293,119
2020-09-02 $24.83 $25.02 $24.63 $24.95 $24.95 155,356
2020-09-01 $24.50 $25.11 $24.35 $24.81 $24.81 193,108
2020-08-31 $25.16 $25.37 $24.76 $24.78 $24.78 353,809
2020-08-28 $25.39 $25.44 $24.90 $25.35 $25.35 322,598
2020-08-27 $25.04 $25.73 $24.50 $25.38 $25.38 294,384
2020-08-26 $25.27 $25.36 $24.68 $24.78 $24.78 299,328
2020-08-25 $25.49 $25.71 $25.05 $25.37 $25.37 187,520
2020-08-24 $24.30 $25.21 $24.05 $25.16 $25.16 252,773
2020-08-21 $23.99 $24.45 $23.98 $24.13 $24.13 198,177
2020-08-20 $24.03 $24.50 $23.95 $24.26 $24.26 205,690
2020-08-19 $24.40 $24.84 $24.19 $24.52 $24.52 279,975
2020-08-18 $24.82 $24.83 $24.05 $24.18 $24.18 342,216
2020-08-17 $24.76 $24.89 $24.40 $24.87 $24.87 162,848
2020-08-14 $24.36 $25.14 $24.17 $24.89 $24.89 226,164
2020-08-13 $24.85 $25.05 $24.44 $24.59 $24.59 163,483
2020-08-12 $25.93 $26.23 $24.60 $25.05 $25.05 321,430
2020-08-11 $25.37 $25.93 $25.21 $25.37 $25.37 381,877
2020-08-10 $24.14 $25.14 $24.14 $24.75 $24.75 321,382
2020-08-07 $23.40 $24.08 $23.16 $24.08 $24.08 300,230
2020-08-06 $22.99 $23.60 $22.75 $23.41 $23.41 299,876
2020-08-05 $22.48 $23.07 $22.26 $23.01 $23.01 250,056
2020-08-04 $22.10 $22.27 $21.84 $22.18 $22.18 353,189
2020-08-03 $22.29 $22.40 $21.88 $22.11 $22.11 249,328
2020-07-31 $22.21 $22.44 $21.66 $22.41 $22.41 440,451
2020-07-30 $21.97 $23.18 $21.75 $22.57 $22.57 622,818
2020-07-29 $20.48 $21.39 $20.42 $21.20 $21.20 296,823
2020-07-28 $20.44 $20.93 $20.44 $20.53 $20.53 210,676
2020-07-27 $20.61 $20.80 $20.21 $20.67 $20.67 237,548
2020-07-24 $20.99 $21.11 $20.64 $20.71 $20.71 172,776
2020-07-23 $20.36 $21.27 $20.36 $21.10 $21.10 182,739
2020-07-22 $20.87 $21.03 $20.37 $20.53 $20.53 169,447
2020-07-21 $20.34 $21.24 $20.34 $21.22 $21.22 204,914
2020-07-20 $20.34 $20.50 $20.04 $20.15 $20.15 176,725
2020-07-17 $21.21 $21.24 $20.50 $20.61 $20.61 206,600
2020-07-16 $21.13 $21.65 $20.85 $21.23 $21.23 192,200
2020-07-15 $20.48 $21.61 $20.17 $21.48 $21.48 553,400
2020-07-14 $20.01 $20.23 $19.50 $19.73 $19.73 290,000
2020-07-13 $20.25 $20.50 $19.74 $20.13 $20.13 410,800
2020-07-10 $19.66 $20.18 $19.56 $20.16 $20.16 290,300
2020-07-09 $19.95 $20.05 $18.97 $19.55 $19.55 404,800
2020-07-08 $20.03 $20.38 $19.46 $19.99 $19.99 333,800
2020-07-07 $20.52 $20.68 $20.03 $20.17 $20.17 299,800
2020-07-06 $21.67 $21.96 $20.60 $20.84 $20.84 257,400
2020-07-02 $21.63 $21.94 $21.06 $21.15 $21.15 311,700
2020-07-01 $22.00 $22.17 $20.63 $20.87 $20.87 333,100
2020-06-30 $21.24 $22.16 $21.11 $22.08 $22.08 276,500
2020-06-29 $19.94 $21.55 $19.90 $21.51 $21.51 607,300
2020-06-26 $19.96 $20.06 $19.19 $19.75 $19.75 1,228,922
2020-06-25 $19.96 $20.57 $19.72 $20.28 $20.28 614,129
2020-06-24 $20.59 $20.64 $19.69 $20.14 $20.14 364,458
2020-06-23 $21.90 $22.10 $20.92 $21.09 $21.09 316,219
2020-06-22 $20.76 $21.53 $20.40 $21.33 $21.33 454,646
2020-06-19 $21.87 $21.88 $20.75 $21.02 $21.02 813,259
2020-06-18 $21.36 $22.15 $21.35 $21.50 $21.50 288,808
2020-06-17 $22.87 $22.87 $21.70 $21.85 $21.85 302,527
2020-06-16 $22.95 $23.03 $21.82 $22.68 $22.68 327,590
2020-06-15 $20.31 $22.04 $20.31 $21.70 $21.70 325,778
2020-06-12 $22.47 $22.47 $20.73 $21.47 $21.47 452,359
2020-06-11 $21.83 $22.16 $21.09 $21.13 $21.13 443,818
2020-06-10 $24.74 $24.74 $23.32 $23.38 $23.38 485,904
2020-06-09 $24.99 $25.78 $24.34 $25.01 $25.01 403,341
2020-06-08 $25.74 $26.06 $25.03 $25.25 $25.25 349,432
2020-06-05 $25.21 $25.83 $24.85 $25.13 $25.13 540,431
2020-06-04 $22.53 $23.94 $22.17 $23.93 $23.93 428,092
2020-06-03 $22.23 $23.28 $22.17 $22.79 $22.79 330,703
2020-06-02 $22.18 $22.28 $21.41 $21.55 $21.55 262,713
2020-06-01 $22.00 $22.82 $21.68 $21.70 $21.70 376,232
2020-05-29 $21.58 $22.39 $21.18 $21.80 $21.80 510,727
2020-05-28 $24.00 $24.05 $21.98 $22.08 $22.08 316,212
2020-05-27 $23.10 $23.79 $22.68 $23.74 $23.74 398,795
2020-05-26 $21.09 $22.45 $20.92 $22.13 $22.13 332,268
2020-05-22 $20.73 $20.96 $19.99 $20.28 $20.28 202,776
2020-05-21 $20.21 $20.99 $20.21 $20.62 $20.62 339,205
2020-05-20 $20.10 $20.85 $19.99 $20.16 $20.16 595,601
2020-05-19 $20.66 $21.16 $19.62 $19.64 $19.64 333,623
2020-05-18 $20.05 $21.09 $19.73 $21.01 $21.01 464,046
2020-05-15 $18.73 $19.07 $18.24 $18.77 $18.77 316,298
2020-05-14 $17.95 $19.04 $17.14 $18.97 $18.97 587,630
2020-05-13 $19.23 $19.23 $18.23 $18.60 $18.60 380,516
2020-05-12 $20.85 $21.00 $19.26 $19.35 $19.35 369,195
2020-05-11 $21.47 $21.47 $20.71 $20.74 $20.74 265,702
2020-05-08 $21.16 $22.10 $20.96 $22.05 $22.05 298,908
2020-05-07 $20.59 $21.20 $20.34 $20.48 $20.48 300,143
2020-05-06 $20.94 $21.26 $20.10 $20.12 $20.12 249,943
2020-05-05 $22.36 $22.50 $20.87 $20.88 $20.88 438,029
2020-05-04 $21.36 $21.88 $21.11 $21.79 $21.79 301,067
2020-05-01 $22.50 $22.50 $21.20 $21.95 $21.95 434,424
2020-04-30 $23.71 $24.29 $22.35 $23.05 $23.05 629,217
2020-04-29 $20.58 $21.92 $20.58 $21.56 $21.56 277,896
2020-04-28 $19.88 $20.30 $19.24 $19.91 $19.91 275,049
2020-04-27 $17.81 $19.26 $17.81 $18.94 $18.94 325,527
2020-04-24 $17.36 $17.81 $16.94 $17.61 $17.61 198,409
2020-04-23 $17.24 $17.87 $17.18 $17.22 $17.22 251,792
2020-04-22 $17.74 $17.90 $17.04 $17.09 $17.09 168,789
2020-04-21 $16.61 $17.38 $16.50 $17.17 $17.17 190,776
2020-04-20 $17.12 $18.09 $16.81 $17.46 $17.46 302,850
2020-04-17 $17.42 $18.05 $17.28 $17.81 $17.81 361,181
2020-04-16 $16.80 $16.91 $15.90 $16.51 $16.51 495,860
2020-04-15 $17.11 $17.39 $16.64 $17.00 $17.00 509,188
2020-04-14 $18.75 $18.79 $17.61 $18.14 $18.14 387,825
2020-04-13 $20.00 $20.20 $17.85 $18.07 $18.07 369,949
2020-04-09 $19.37 $20.38 $19.13 $20.35 $20.35 445,065
2020-04-08 $18.15 $19.22 $17.91 $18.50 $18.50 729,731
2020-04-07 $18.42 $19.38 $17.41 $17.71 $17.71 822,127
2020-04-06 $15.68 $17.59 $15.68 $17.53 $17.53 572,903
2020-04-03 $16.33 $16.81 $14.63 $14.86 $14.86 548,865
2020-04-02 $16.16 $17.28 $15.72 $16.66 $16.66 444,091
2020-04-01 $17.14 $17.67 $16.25 $16.45 $16.45 393,842
2020-03-31 $18.26 $18.69 $17.58 $18.13 $18.13 502,506
2020-03-30 $17.96 $18.55 $17.38 $18.43 $18.43 366,978
2020-03-27 $17.68 $18.73 $17.50 $18.18 $18.18 347,732
2020-03-26 $17.37 $18.62 $17.07 $18.62 $18.62 586,109
2020-03-25 $17.17 $18.16 $16.37 $17.21 $17.21 562,142
2020-03-24 $15.09 $17.09 $15.02 $17.05 $17.05 588,270
2020-03-23 $15.48 $15.74 $14.01 $14.59 $14.59 538,004
2020-03-20 $16.51 $16.69 $14.22 $15.55 $15.55 1,105,755
2020-03-19 $14.67 $17.27 $13.69 $16.44 $16.44 1,025,783
2020-03-18 $15.70 $16.71 $14.11 $14.86 $14.86 1,207,887
2020-03-17 $16.04 $17.09 $15.01 $16.84 $16.84 1,101,199
2020-03-16 $16.20 $16.86 $15.50 $15.75 $15.75 816,260
2020-03-13 $17.86 $18.98 $17.01 $18.92 $18.92 688,317
2020-03-12 $17.27 $18.22 $16.20 $17.02 $17.02 840,140
2020-03-11 $20.03 $20.20 $18.34 $18.51 $18.51 498,474
2020-03-10 $20.24 $20.76 $19.63 $20.63 $20.63 816,551
2020-03-09 $20.00 $20.50 $17.07 $19.32 $19.32 1,289,926
2020-03-06 $22.43 $23.05 $21.61 $22.13 $22.13 722,176
2020-03-05 $23.22 $23.44 $22.56 $23.36 $23.36 461,686
2020-03-04 $23.63 $24.02 $23.00 $23.96 $23.96 420,348
2020-03-03 $25.75 $25.77 $23.33 $23.59 $23.59 668,051
2020-03-02 $24.94 $25.98 $24.61 $25.93 $25.93 422,922
2020-02-28 $23.97 $25.25 $23.81 $24.91 $24.91 837,540
2020-02-27 $25.14 $25.56 $24.24 $24.81 $24.81 611,497
2020-02-26 $26.16 $26.21 $25.59 $25.76 $25.76 399,681
2020-02-25 $26.93 $26.93 $25.85 $26.00 $26.00 383,465
2020-02-24 $27.10 $27.20 $26.71 $26.94 $26.94 339,367
2020-02-21 $28.50 $28.51 $27.91 $28.07 $28.07 215,792
2020-02-20 $28.15 $28.62 $28.15 $28.53 $28.53 134,884
2020-02-19 $28.59 $28.78 $28.30 $28.34 $28.34 183,733
2020-02-18 $29.33 $29.40 $28.40 $28.42 $28.42 229,860
2020-02-14 $29.29 $29.41 $28.97 $29.31 $29.31 273,782
2020-02-13 $28.75 $29.27 $28.70 $29.27 $29.27 199,370
2020-02-12 $28.65 $28.97 $28.52 $28.80 $28.80 337,372
2020-02-11 $28.54 $28.95 $28.42 $28.43 $28.43 180,899
2020-02-10 $28.42 $28.63 $28.40 $28.54 $28.54 191,423
2020-02-07 $28.58 $28.92 $28.42 $28.54 $28.54 234,774
2020-02-06 $28.70 $28.89 $28.35 $28.80 $28.80 362,696
2020-02-05 $28.76 $28.93 $27.69 $28.65 $28.65 541,437
2020-02-04 $28.38 $28.72 $28.19 $28.38 $28.38 480,126
2020-02-03 $27.53 $27.97 $27.27 $27.87 $27.87 509,281
2020-01-31 $28.25 $28.36 $28.02 $28.17 $28.17 416,734
2020-01-30 $27.44 $28.79 $27.01 $28.43 $28.43 509,884
2020-01-29 $28.14 $28.17 $26.97 $27.01 $27.01 358,118
2020-01-28 $28.18 $28.48 $28.00 $28.10 $28.10 281,514
2020-01-27 $27.76 $28.30 $27.76 $27.96 $27.96 268,829
2020-01-24 $29.44 $29.48 $28.20 $28.45 $28.45 256,248
2020-01-23 $30.07 $30.11 $28.71 $29.49 $29.49 446,682
2020-01-22 $30.16 $30.51 $30.03 $30.28 $30.28 313,633
2020-01-21 $30.27 $30.42 $29.96 $30.06 $30.06 324,626
2020-01-17 $30.51 $30.54 $30.22 $30.45 $30.45 309,940
2020-01-16 $29.95 $30.49 $29.88 $30.32 $30.32 462,338
2020-01-15 $29.66 $29.89 $29.48 $29.81 $29.81 459,800
2020-01-14 $29.45 $30.18 $29.40 $29.82 $29.82 516,123
2020-01-13 $29.50 $29.54 $29.17 $29.41 $29.41 484,128
2020-01-10 $29.50 $29.67 $29.25 $29.57 $29.57 265,936
2020-01-09 $29.51 $29.64 $29.30 $29.51 $29.51 210,025
2020-01-08 $29.17 $29.42 $29.02 $29.32 $29.32 200,064
2020-01-07 $29.77 $29.77 $29.07 $29.15 $29.15 170,046
2020-01-06 $29.48 $29.75 $29.19 $29.65 $29.65 167,630
2020-01-03 $29.51 $29.93 $29.48 $29.91 $29.91 266,528
2020-01-02 $30.37 $30.42 $29.77 $30.04 $30.04 206,010
2019-12-31 $30.47 $30.69 $30.24 $30.28 $30.28 192,666
2019-12-30 $30.33 $30.73 $30.30 $30.48 $30.48 209,076
2019-12-27 $30.60 $30.62 $30.27 $30.40 $30.40 180,663
2019-12-26 $30.31 $30.60 $30.10 $30.41 $30.41 160,179
2019-12-24 $30.25 $30.38 $30.12 $30.31 $30.31 90,435
2019-12-23 $30.20 $30.38 $30.08 $30.24 $30.24 219,749
2019-12-20 $30.41 $30.72 $30.18 $30.20 $30.20 679,236
2019-12-19 $30.38 $30.45 $30.16 $30.35 $30.35 193,876
2019-12-18 $30.41 $30.55 $30.18 $30.34 $30.34 230,916
2019-12-17 $29.83 $30.27 $29.70 $30.19 $30.19 241,343
2019-12-16 $29.74 $30.00 $29.63 $29.78 $29.78 336,717
2019-12-13 $29.25 $29.59 $29.12 $29.44 $29.44 183,804
2019-12-12 $28.62 $29.50 $28.62 $29.29 $29.29 274,809
2019-12-11 $28.79 $28.98 $28.52 $28.60 $28.60 204,370
2019-12-10 $29.03 $29.16 $28.59 $28.70 $28.70 269,203
2019-12-09 $28.86 $29.21 $28.85 $29.04 $29.04 189,641
2019-12-06 $29.24 $29.60 $28.93 $28.99 $28.99 251,147
2019-12-05 $29.00 $29.08 $28.74 $28.81 $28.81 247,370
2019-12-04 $28.79 $29.22 $28.72 $28.81 $28.81 223,625
2019-12-03 $28.60 $28.86 $28.22 $28.66 $28.66 203,577
2019-12-02 $29.53 $29.62 $28.78 $28.96 $28.96 202,363
2019-11-29 $29.34 $29.54 $29.14 $29.45 $29.45 82,554
2019-11-27 $29.64 $29.74 $29.32 $29.42 $29.42 95,956
2019-11-26 $29.49 $29.80 $29.25 $29.43 $29.43 147,587
2019-11-25 $29.14 $29.80 $29.02 $29.58 $29.58 227,319
2019-11-22 $28.21 $29.19 $28.02 $29.12 $29.12 255,087
2019-11-21 $28.69 $28.69 $28.03 $28.08 $28.08 459,598
2019-11-20 $28.96 $29.12 $28.28 $28.59 $28.59 226,593
2019-11-19 $29.05 $29.32 $28.76 $29.12 $29.12 152,519
2019-11-18 $28.83 $29.07 $28.46 $28.96 $28.96 157,226
2019-11-15 $29.73 $29.73 $28.86 $28.94 $28.94 222,900
2019-11-14 $29.24 $29.76 $29.24 $29.45 $29.45 141,346
2019-11-13 $29.52 $29.64 $29.17 $29.42 $29.42 267,934
2019-11-12 $29.95 $30.09 $29.69 $29.93 $29.93 160,480
2019-11-11 $29.87 $29.99 $29.69 $29.88 $29.88 111,440
2019-11-08 $30.14 $30.41 $29.97 $30.09 $30.09 177,837
2019-11-07 $30.30 $30.62 $29.93 $30.09 $30.09 170,196
2019-11-06 $30.07 $30.22 $29.86 $29.98 $29.98 233,351
2019-11-05 $30.45 $30.72 $30.12 $30.15 $30.15 255,775
2019-11-04 $29.89 $30.40 $29.70 $30.27 $30.27 304,751
2019-11-01 $29.40 $29.48 $29.19 $29.45 $29.45 253,222
2019-10-31 $29.22 $29.28 $28.19 $29.05 $29.05 291,090
2019-10-30 $29.71 $29.84 $27.76 $29.49 $29.49 887,867
2019-10-29 $30.42 $30.86 $29.96 $30.71 $30.71 284,722
2019-10-28 $30.43 $30.89 $30.43 $30.60 $30.60 345,149
2019-10-25 $30.10 $30.45 $30.10 $30.22 $30.22 144,572
2019-10-24 $30.30 $30.45 $30.00 $30.15 $30.15 219,999
2019-10-23 $29.89 $30.23 $29.70 $30.22 $30.22 176,601
2019-10-22 $29.93 $30.21 $29.79 $29.98 $29.98 150,573
2019-10-21 $29.71 $30.24 $29.71 $29.96 $29.96 240,719
2019-10-18 $29.10 $29.74 $29.10 $29.45 $29.45 245,681
2019-10-17 $28.96 $29.38 $28.84 $29.34 $29.34 223,336
2019-10-16 $28.69 $29.25 $28.52 $28.94 $28.94 223,224
2019-10-15 $28.40 $28.81 $28.33 $28.73 $28.73 267,910
2019-10-14 $28.10 $28.58 $27.97 $28.39 $28.39 166,363
2019-10-11 $28.00 $28.59 $28.00 $28.25 $28.25 274,324
2019-10-10 $27.46 $27.62 $27.29 $27.41 $27.41 200,767
2019-10-09 $26.80 $27.25 $26.71 $27.23 $27.23 231,111
2019-10-08 $26.07 $26.73 $25.81 $26.53 $26.53 344,385
2019-10-07 $26.66 $26.89 $26.39 $26.61 $26.61 230,032
2019-10-04 $26.47 $26.77 $26.23 $26.74 $26.74 128,254
2019-10-03 $26.65 $26.76 $26.22 $26.49 $26.49 144,140
2019-10-02 $26.89 $27.19 $26.53 $26.84 $26.84 192,014
2019-10-01 $27.84 $27.93 $26.75 $27.21 $27.21 545,090
2019-09-30 $27.43 $27.75 $27.22 $27.65 $27.65 252,790
2019-09-27 $27.30 $27.58 $27.22 $27.35 $27.35 136,803
2019-09-26 $27.62 $27.71 $27.03 $27.06 $27.06 245,404
2019-09-25 $27.33 $27.90 $27.08 $27.78 $27.78 209,333
2019-09-24 $27.77 $27.96 $27.28 $27.61 $27.61 262,700
2019-09-23 $27.41 $28.00 $27.11 $27.79 $27.79 260,558
2019-09-20 $27.58 $27.85 $27.21 $27.53 $27.53 776,287
2019-09-19 $28.25 $28.58 $27.73 $27.78 $27.78 257,497
2019-09-18 $28.17 $28.48 $27.78 $28.36 $28.36 231,200
2019-09-17 $27.95 $28.26 $27.55 $28.24 $28.24 274,991
2019-09-16 $29.23 $29.34 $28.10 $28.22 $28.22 326,947
2019-09-13 $28.99 $29.72 $28.95 $29.48 $29.48 443,238
2019-09-12 $28.15 $28.81 $27.88 $28.69 $28.69 461,004
2019-09-11 $27.50 $28.32 $27.02 $28.27 $28.27 264,629
2019-09-10 $26.48 $27.35 $26.48 $27.34 $27.34 362,022
2019-09-09 $25.68 $26.59 $25.57 $26.44 $26.44 222,019
2019-09-06 $26.00 $26.00 $25.47 $25.50 $25.50 155,826
2019-09-05 $25.90 $26.64 $25.87 $25.91 $25.91 324,844
2019-09-04 $25.38 $25.64 $25.28 $25.41 $25.41 433,088
2019-09-03 $25.65 $25.74 $24.79 $25.02 $25.02 376,635
2019-08-30 $25.75 $25.98 $25.58 $25.91 $25.91 459,096
2019-08-29 $25.26 $25.58 $25.20 $25.50 $25.50 330,079
2019-08-28 $24.12 $25.27 $24.05 $25.02 $25.02 338,762
2019-08-27 $25.24 $25.25 $24.29 $24.31 $24.31 335,310
2019-08-26 $25.26 $25.53 $24.90 $25.14 $25.14 331,989
2019-08-23 $26.37 $26.51 $24.88 $24.91 $24.91 532,113
2019-08-22 $27.35 $27.56 $26.55 $26.59 $26.59 384,830
2019-08-21 $27.12 $27.39 $27.00 $27.34 $27.34 280,575
2019-08-20 $27.22 $27.29 $26.58 $26.75 $26.75 250,611
2019-08-19 $27.62 $27.79 $27.35 $27.36 $27.36 173,637
2019-08-16 $26.51 $27.21 $26.51 $27.12 $27.12 240,780
2019-08-15 $26.93 $27.10 $26.21 $26.25 $26.25 296,625
2019-08-14 $26.96 $27.23 $26.59 $26.80 $26.80 270,128
2019-08-13 $27.07 $28.00 $27.04 $27.66 $27.66 176,025
2019-08-12 $27.77 $27.86 $27.12 $27.21 $27.21 187,475
2019-08-09 $27.62 $28.29 $27.44 $28.09 $28.09 469,749
2019-08-08 $26.94 $27.76 $26.89 $27.70 $27.70 372,476
2019-08-07 $26.25 $26.83 $25.91 $26.72 $26.72 315,682
2019-08-06 $26.67 $26.91 $26.24 $26.88 $26.88 346,509
2019-08-05 $26.31 $26.34 $25.16 $25.64 $25.64 421,270
2019-08-02 $27.35 $27.52 $26.43 $26.67 $26.67 483,812
2019-08-01 $29.17 $29.24 $27.07 $27.55 $27.55 595,773
2019-07-31 $28.25 $30.39 $28.21 $29.31 $29.31 891,955
2019-07-30 $26.75 $27.74 $26.60 $27.72 $27.72 282,894
2019-07-29 $27.47 $27.60 $26.95 $26.99 $26.99 182,344
2019-07-26 $27.25 $27.66 $27.17 $27.56 $27.56 208,663
2019-07-25 $27.39 $27.53 $27.05 $27.15 $27.15 212,733
2019-07-24 $26.70 $27.61 $26.70 $27.47 $27.47 276,465
2019-07-23 $26.37 $26.97 $26.37 $26.84 $26.84 246,451
2019-07-22 $26.44 $26.54 $26.17 $26.27 $26.27 224,614
2019-07-19 $26.45 $26.81 $26.45 $26.52 $26.52 290,238
2019-07-18 $26.41 $26.87 $26.29 $26.52 $26.52 225,267
2019-07-17 $26.41 $26.81 $26.13 $26.42 $26.42 301,931
2019-07-16 $26.18 $26.80 $25.92 $26.53 $26.53 372,365
2019-07-15 $26.77 $26.81 $25.65 $26.05 $26.05 836,003
2019-07-12 $26.83 $26.99 $26.60 $26.76 $26.76 356,216
2019-07-11 $26.80 $26.84 $26.49 $26.75 $26.75 359,238
2019-07-10 $26.99 $27.01 $26.69 $26.76 $26.76 454,135
2019-07-09 $26.53 $26.97 $26.46 $26.89 $26.89 195,137
2019-07-08 $26.89 $26.96 $26.56 $26.72 $26.72 241,037
2019-07-05 $26.63 $27.06 $26.46 $26.99 $26.99 257,210
2019-07-03 $26.50 $27.03 $26.38 $26.47 $26.47 208,719
2019-07-02 $26.87 $27.02 $26.27 $26.49 $26.49 270,956
2019-07-01 $27.50 $27.68 $26.75 $27.01 $27.01 328,264
2019-06-28 $27.32 $27.76 $27.06 $27.25 $27.25 1,150,640
2019-06-27 $26.26 $27.16 $26.26 $26.93 $26.93 373,243
2019-06-26 $25.93 $26.34 $25.67 $26.13 $26.13 338,619
2019-06-25 $25.73 $26.10 $25.11 $25.78 $25.78 434,998
2019-06-24 $26.09 $26.29 $25.68 $25.75 $25.75 467,498
2019-06-21 $26.86 $27.19 $26.01 $26.10 $26.10 843,024
2019-06-20 $28.37 $28.37 $27.15 $27.33 $27.33 442,406
2019-06-19 $28.16 $28.51 $28.00 $28.09 $28.09 221,614
2019-06-18 $27.74 $28.56 $27.73 $28.10 $28.10 240,444
2019-06-17 $28.08 $28.12 $27.56 $27.62 $27.62 259,339
2019-06-14 $28.40 $28.41 $27.89 $28.06 $28.06 215,291
2019-06-13 $28.42 $28.77 $28.24 $28.42 $28.42 176,860
2019-06-12 $28.26 $28.46 $27.98 $28.27 $28.27 132,086
2019-06-11 $28.61 $28.82 $28.15 $28.37 $28.37 178,596
2019-06-10 $28.53 $29.00 $28.32 $28.39 $28.39 197,584
2019-06-07 $28.50 $28.65 $28.24 $28.46 $28.46 200,453
2019-06-06 $28.52 $28.60 $28.15 $28.38 $28.38 295,702
2019-06-05 $28.13 $28.97 $28.05 $28.51 $28.51 332,880
2019-06-04 $27.50 $28.28 $27.09 $28.23 $28.23 305,900
2019-06-03 $27.36 $27.68 $26.82 $27.05 $27.05 448,435
2019-05-31 $27.40 $27.40 $27.05 $27.31 $27.31 300,265
2019-05-30 $28.31 $28.62 $27.59 $27.81 $27.81 261,493
2019-05-29 $27.94 $28.19 $27.39 $28.14 $28.14 408,718
2019-05-28 $28.93 $29.00 $28.12 $28.13 $28.13 296,870
2019-05-24 $28.85 $29.14 $28.74 $28.96 $28.96 163,109
2019-05-23 $28.99 $28.99 $28.35 $28.64 $28.64 338,009
2019-05-22 $29.31 $29.79 $29.12 $29.39 $29.39 139,475
2019-05-21 $29.41 $29.84 $29.23 $29.40 $29.40 240,602
2019-05-20 $28.70 $29.53 $28.52 $29.25 $29.25 210,232
2019-05-17 $29.25 $29.80 $28.97 $28.98 $28.98 164,650
2019-05-16 $29.11 $29.75 $29.11 $29.57 $29.57 132,479
2019-05-15 $29.01 $29.17 $28.52 $29.04 $29.04 165,126
2019-05-14 $29.12 $29.58 $28.88 $29.34 $29.34 145,273
2019-05-13 $29.28 $29.46 $28.76 $29.06 $29.06 365,112
2019-05-10 $30.00 $30.28 $29.60 $30.03 $30.03 226,652
2019-05-09 $29.79 $30.03 $29.54 $30.00 $30.00 272,984
2019-05-08 $30.09 $30.80 $30.01 $30.11 $30.11 204,561
2019-05-07 $30.74 $30.86 $29.80 $30.21 $30.21 370,379
2019-05-06 $30.69 $31.44 $30.54 $31.07 $31.07 319,270
2019-05-03 $31.14 $31.77 $30.91 $31.27 $31.27 297,519
2019-05-02 $30.20 $31.26 $30.18 $30.87 $30.87 1,065,105
2019-05-01 $30.75 $30.99 $28.82 $30.37 $30.37 1,702,676
2019-04-30 $33.25 $33.28 $32.44 $32.72 $32.72 322,104
2019-04-29 $32.78 $33.44 $32.62 $33.12 $33.12 309,625
2019-04-26 $31.89 $32.72 $31.87 $32.64 $32.64 141,008
2019-04-25 $32.10 $32.10 $31.24 $31.84 $31.84 188,492
2019-04-24 $31.84 $32.50 $31.71 $32.15 $32.15 233,403
2019-04-23 $31.06 $31.97 $30.79 $31.92 $31.92 204,948
2019-04-22 $31.45 $31.59 $30.92 $30.99 $30.99 211,232
2019-04-18 $31.82 $31.82 $31.13 $31.59 $31.59 163,158
2019-04-17 $31.75 $32.00 $31.25 $31.97 $31.97 277,308
2019-04-16 $31.00 $31.72 $30.94 $31.67 $31.67 192,009
2019-04-15 $31.32 $31.41 $30.71 $30.91 $30.91 146,362
2019-04-12 $31.13 $31.49 $30.87 $31.25 $31.25 225,849
2019-04-11 $31.01 $31.06 $30.68 $30.82 $30.82 219,506
2019-04-10 $30.54 $30.97 $30.45 $30.88 $30.88 306,454
2019-04-09 $30.39 $31.21 $30.27 $30.55 $30.55 357,361
2019-04-08 $30.72 $30.72 $30.15 $30.58 $30.58 225,001
2019-04-05 $30.43 $31.08 $30.29 $30.90 $30.90 680,790
2019-04-04 $29.87 $30.55 $29.86 $30.28 $30.28 850,140
2019-04-03 $29.81 $30.18 $29.77 $29.91 $29.91 651,768
2019-04-02 $29.45 $29.68 $28.95 $29.56 $29.56 279,141
2019-04-01 $29.09 $29.48 $29.00 $29.45 $29.45 462,569
2019-03-29 $29.36 $29.62 $28.84 $28.96 $28.96 460,190
2019-03-28 $28.72 $29.10 $28.41 $29.07 $29.07 159,838
2019-03-27 $28.48 $29.00 $28.30 $28.72 $28.72 249,027
2019-03-26 $28.18 $28.62 $28.13 $28.47 $28.47 238,583
2019-03-25 $27.69 $28.44 $27.43 $27.94 $27.94 439,787
2019-03-22 $29.33 $29.33 $27.60 $27.62 $27.62 566,594
2019-03-21 $29.77 $30.05 $29.37 $29.56 $29.56 436,904
2019-03-20 $30.63 $30.80 $29.91 $29.96 $29.96 392,602
2019-03-19 $31.01 $31.01 $30.27 $30.70 $30.70 494,529
2019-03-18 $30.48 $31.16 $30.47 $30.75 $30.75 357,347
2019-03-15 $30.43 $30.81 $30.22 $30.43 $30.43 836,515
2019-03-14 $30.20 $30.69 $30.14 $30.34 $30.34 285,188
2019-03-13 $30.25 $30.55 $30.17 $30.23 $30.23 347,594
2019-03-12 $30.37 $30.51 $29.90 $30.18 $30.18 362,082
2019-03-11 $29.93 $30.41 $29.92 $30.34 $30.34 406,359
2019-03-08 $29.70 $30.46 $29.10 $30.04 $30.04 645,571
2019-03-07 $31.85 $31.86 $30.95 $30.95 $30.95 351,853
2019-03-06 $32.69 $32.75 $31.88 $31.98 $31.98 421,223
2019-03-05 $32.15 $32.82 $31.85 $32.75 $32.75 356,751
2019-03-04 $32.67 $32.81 $31.94 $32.22 $32.22 417,020
2019-03-01 $32.55 $32.80 $32.07 $32.69 $32.69 367,315
2019-02-28 $32.00 $32.31 $31.70 $32.28 $32.28 275,596
2019-02-27 $31.76 $32.24 $31.63 $32.12 $32.12 242,468
2019-02-26 $31.79 $32.16 $31.70 $31.81 $31.81 273,530
2019-02-25 $32.68 $32.73 $31.84 $31.88 $31.88 390,479
2019-02-22 $32.07 $32.60 $31.81 $32.55 $32.55 306,488
2019-02-21 $32.54 $32.64 $31.85 $31.97 $31.97 311,783
2019-02-20 $32.62 $32.74 $31.96 $32.69 $32.69 638,448
2019-02-19 $32.75 $32.75 $31.95 $32.69 $32.69 425,096
2019-02-15 $33.09 $33.51 $32.79 $32.95 $32.95 591,033
2019-02-14 $32.95 $33.23 $32.66 $32.75 $32.75 296,920
2019-02-13 $33.17 $33.36 $32.74 $33.21 $33.21 238,660
2019-02-12 $33.34 $33.52 $32.67 $33.07 $33.07 390,714
2019-02-11 $32.80 $33.16 $32.52 $33.15 $33.15 270,197
2019-02-08 $32.99 $33.12 $32.32 $32.70 $32.70 268,170
2019-02-07 $32.98 $33.34 $32.93 $33.13 $33.13 487,873
2019-02-06 $32.49 $33.00 $32.31 $32.91 $32.91 349,268
2019-02-05 $31.79 $32.09 $31.50 $31.83 $31.83 436,787
2019-02-04 $31.35 $31.78 $31.04 $31.77 $31.77 415,587
2019-02-01 $30.30 $31.41 $30.12 $31.28 $31.28 543,508
2019-01-31 $30.66 $31.18 $30.27 $30.36 $30.36 657,015
2019-01-30 $28.39 $31.22 $28.36 $30.71 $30.71 997,870
2019-01-29 $28.85 $29.29 $28.35 $28.60 $28.60 452,016
2019-01-28 $28.12 $28.72 $28.05 $28.50 $28.50 757,538
2019-01-25 $28.02 $28.32 $27.89 $28.11 $28.11 690,049
2019-01-24 $27.30 $28.00 $27.30 $27.79 $27.79 698,710
2019-01-23 $27.05 $27.66 $27.00 $27.36 $27.36 556,335
2019-01-22 $27.71 $28.00 $27.01 $27.16 $27.16 433,599
2019-01-18 $27.59 $28.34 $27.54 $27.80 $27.80 378,349
2019-01-17 $27.76 $27.76 $27.15 $27.46 $27.46 619,494
2019-01-16 $27.59 $28.16 $27.51 $27.93 $27.93 398,668
2019-01-15 $27.29 $27.37 $26.88 $27.25 $27.25 293,322
2019-01-14 $27.45 $27.65 $27.16 $27.30 $27.30 402,253
2019-01-11 $26.93 $27.69 $26.83 $27.56 $27.56 363,383
2019-01-10 $27.09 $27.42 $26.69 $27.00 $27.00 441,373
2019-01-09 $26.52 $27.17 $26.52 $27.00 $27.00 385,541
2019-01-08 $26.94 $26.99 $26.00 $26.52 $26.52 473,981
2019-01-07 $26.01 $26.66 $25.72 $26.54 $26.54 466,525
2019-01-04 $25.39 $26.29 $25.15 $25.89 $25.89 535,634
2019-01-03 $25.07 $25.48 $24.57 $25.05 $25.05 295,963
2019-01-02 $24.93 $25.67 $24.82 $25.25 $25.25 478,823
2018-12-31 $24.89 $25.34 $24.58 $25.18 $25.18 460,722
2018-12-28 $24.92 $25.23 $24.24 $24.89 $24.89 462,013
2018-12-27 $24.66 $25.13 $23.99 $24.86 $24.86 506,017
2018-12-26 $24.41 $25.13 $23.87 $25.11 $25.11 581,654
2018-12-24 $24.35 $25.04 $23.95 $24.43 $24.43 468,238
2018-12-21 $25.27 $25.91 $24.71 $24.75 $24.75 2,302,959
2018-12-20 $25.24 $25.95 $25.15 $25.63 $25.63 1,202,060
2018-12-19 $25.49 $26.53 $25.27 $25.41 $25.41 845,593
2018-12-18 $26.73 $26.96 $25.39 $25.58 $25.58 867,528
2018-12-17 $28.10 $28.42 $26.54 $26.64 $26.64 769,719
2018-12-14 $28.29 $28.71 $28.10 $28.21 $28.21 779,680
2018-12-13 $28.92 $29.05 $28.05 $28.52 $28.52 756,483
2018-12-12 $29.16 $29.69 $28.76 $29.01 $29.01 451,468
2018-12-11 $29.22 $29.31 $28.67 $28.90 $28.90 400,371
2018-12-10 $28.91 $29.09 $28.42 $28.76 $28.76 546,369
2018-12-07 $29.45 $29.86 $28.73 $28.91 $28.91 376,603
2018-12-06 $28.58 $29.51 $28.50 $29.50 $29.50 515,327
2018-12-04 $30.74 $30.84 $28.88 $29.09 $29.09 610,192
2018-12-03 $31.56 $31.76 $30.43 $30.87 $30.87 331,639
2018-11-30 $30.53 $31.25 $30.53 $31.20 $31.20 292,677
2018-11-29 $30.79 $31.25 $30.25 $30.58 $30.58 267,929
2018-11-28 $30.12 $31.11 $29.71 $31.08 $31.08 407,182
2018-11-27 $29.77 $30.12 $29.63 $30.05 $30.05 292,922
2018-11-26 $29.42 $30.09 $29.41 $29.94 $29.94 232,667
2018-11-23 $28.79 $29.57 $28.79 $29.10 $29.10 187,717
2018-11-21 $28.80 $29.53 $28.60 $28.99 $28.99 294,431
2018-11-20 $28.76 $29.24 $28.30 $28.67 $28.67 592,130
2018-11-19 $29.68 $29.90 $29.02 $29.20 $29.20 452,198
2018-11-16 $30.34 $30.39 $29.65 $29.70 $29.70 513,063
2018-11-15 $29.07 $30.32 $28.94 $30.24 $30.24 407,178
2018-11-14 $29.58 $29.73 $28.84 $29.29 $29.29 375,000
2018-11-13 $29.10 $29.95 $29.10 $29.46 $29.46 338,862
2018-11-12 $29.57 $29.57 $28.64 $29.04 $29.04 433,541
2018-11-09 $29.80 $29.99 $29.18 $29.53 $29.53 434,226
2018-11-08 $30.14 $30.46 $29.60 $30.02 $30.02 289,593
2018-11-07 $30.14 $30.50 $29.80 $30.25 $30.25 379,054
2018-11-06 $29.86 $30.49 $29.80 $30.14 $30.14 333,711
2018-11-05 $30.71 $30.92 $29.50 $29.94 $29.94 405,318
2018-11-02 $31.07 $31.42 $30.55 $30.74 $30.74 337,492
2018-11-01 $30.20 $31.02 $30.20 $30.87 $30.87 507,121
2018-10-31 $29.95 $30.58 $29.91 $30.36 $30.36 729,372
2018-10-30 $28.50 $29.68 $28.40 $29.66 $29.66 640,957
2018-10-29 $28.48 $28.84 $28.00 $28.34 $28.34 735,894
2018-10-26 $27.10 $28.31 $27.01 $28.22 $28.22 1,007,808
2018-10-25 $29.03 $29.50 $26.56 $27.85 $27.85 1,210,558
2018-10-24 $31.25 $31.28 $29.50 $29.59 $29.59 584,238
2018-10-23 $31.44 $31.95 $30.89 $31.35 $31.35 483,682
2018-10-22 $32.97 $33.24 $31.68 $31.83 $31.83 299,777
2018-10-19 $33.97 $34.25 $32.74 $32.84 $32.84 367,950
2018-10-18 $34.42 $34.70 $33.79 $34.06 $34.06 219,040
2018-10-17 $34.40 $34.75 $33.77 $34.46 $34.46 268,989
2018-10-16 $33.97 $34.54 $33.13 $34.50 $34.50 287,364
2018-10-15 $33.73 $34.29 $33.49 $33.59 $33.59 309,684
2018-10-12 $34.85 $34.85 $33.05 $33.77 $33.77 362,487
2018-10-11 $34.75 $35.53 $34.16 $34.16 $34.16 399,359
2018-10-10 $35.94 $36.30 $35.16 $35.20 $35.20 326,208
2018-10-09 $35.83 $36.41 $35.77 $35.79 $35.79 328,854
2018-10-08 $35.27 $36.44 $35.08 $36.09 $36.09 299,663
2018-10-05 $36.10 $36.38 $34.98 $35.30 $35.30 359,093
2018-10-04 $35.90 $36.56 $35.53 $36.05 $36.05 486,370
2018-10-03 $35.66 $36.30 $34.81 $35.94 $35.94 498,069
2018-10-02 $34.62 $34.97 $34.12 $34.61 $34.61 487,101
2018-10-01 $34.89 $34.99 $34.30 $34.61 $34.61 423,366

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.