Atlantica Sustainable Infrastructure Plc (AY) Exchange: NASDAQ

Data as of May 16, 2022

$29.52 ($-1.56) -5.02%

Atlantica Sustainable Infrastructure Plc - Daily Information
Click for more stock information on Atlantica Sustainable Infrastructure Plc.
Daily Information Data
Date May 16, 2022
Open $30.69
Previous Close $29.52
High $30.89
Low $29.41
Adjusted Open $30.69
Previous Adjusted Close $29.52
Adjusted High $30.89
Adjusted Low $29.41

About Atlantica Sustainable Infrastructure Plc (AY)

Atlantica Yield plc

Historical Stock Data for Atlantica Sustainable Infrastructure Plc (AY)

Date Open High Low Close Adj.Close Volume
2022-05-09 $30.69 $30.89 $29.41 $29.52 $29.52 850,080
2022-05-06 $31.11 $31.32 $30.62 $31.08 $31.08 442,325
2022-05-05 $32.41 $32.41 $31.12 $31.34 $31.34 457,129
2022-05-04 $31.29 $32.67 $31.24 $32.63 $32.63 511,714
2022-05-03 $30.07 $31.28 $29.90 $31.13 $31.13 615,220
2022-05-02 $30.87 $31.00 $29.50 $30.10 $30.10 510,487
2022-04-29 $30.90 $31.38 $30.83 $30.90 $30.90 507,475
2022-04-28 $31.39 $31.52 $30.81 $31.16 $31.16 461,676
2022-04-27 $30.99 $31.73 $30.87 $31.07 $31.07 695,289
2022-04-26 $30.95 $31.03 $30.61 $30.85 $30.85 538,609
2022-04-25 $31.35 $31.50 $30.49 $31.02 $31.02 626,622
2022-04-22 $32.79 $32.79 $31.53 $31.61 $31.61 1,250,763
2022-04-21 $33.69 $33.85 $32.71 $32.74 $32.74 602,543
2022-04-20 $33.38 $33.99 $33.14 $33.68 $33.68 592,885
2022-04-19 $32.78 $33.17 $32.74 $32.91 $32.91 502,061
2022-04-18 $32.86 $33.20 $32.53 $32.85 $32.85 460,260
2022-04-14 $33.53 $33.87 $33.04 $33.06 $33.06 438,577
2022-04-13 $33.72 $33.90 $33.14 $33.51 $33.51 514,972
2022-04-12 $35.06 $35.06 $33.76 $33.79 $33.79 698,089
2022-04-11 $34.46 $35.37 $34.38 $34.91 $34.91 598,029
2022-04-08 $35.18 $35.24 $34.27 $34.33 $34.33 261,431
2022-04-07 $34.99 $35.38 $34.68 $35.15 $35.15 334,750
2022-04-06 $34.38 $35.10 $34.04 $34.97 $34.97 636,665
2022-04-05 $35.60 $36.25 $34.57 $34.75 $34.75 767,242
2022-04-04 $35.00 $35.43 $34.41 $35.38 $35.38 448,397
2022-04-01 $35.08 $35.37 $34.56 $34.97 $34.97 479,270
2022-03-31 $34.91 $35.42 $34.91 $35.07 $35.07 462,577
2022-03-30 $34.65 $35.17 $34.35 $34.86 $34.86 675,205
2022-03-29 $34.57 $35.06 $34.34 $34.64 $34.64 375,871
2022-03-28 $34.25 $34.79 $34.20 $34.49 $34.49 375,770
2022-03-25 $34.53 $34.53 $33.77 $34.27 $34.27 331,248
2022-03-24 $33.79 $34.38 $33.72 $34.25 $34.25 581,298
2022-03-23 $34.28 $34.34 $33.76 $33.86 $33.86 376,771
2022-03-22 $34.78 $35.07 $34.35 $34.42 $34.42 367,692
2022-03-21 $34.67 $35.00 $34.40 $34.87 $34.87 387,943
2022-03-18 $34.77 $35.05 $34.28 $34.74 $34.74 1,561,442
2022-03-17 $34.73 $35.31 $34.71 $35.04 $35.04 374,585
2022-03-16 $34.49 $34.95 $34.08 $34.80 $34.80 389,517
2022-03-15 $34.05 $34.68 $33.81 $34.40 $34.40 491,985
2022-03-14 $34.55 $34.81 $33.56 $34.12 $34.12 561,200
2022-03-11 $34.78 $35.17 $34.26 $34.47 $34.47 392,990
2022-03-10 $35.00 $35.22 $34.67 $35.14 $34.70 482,173
2022-03-09 $35.75 $36.28 $35.02 $35.12 $34.68 622,370
2022-03-08 $35.57 $36.85 $35.50 $35.71 $35.26 1,091,739
2022-03-07 $35.33 $35.52 $34.78 $35.36 $34.91 637,755
2022-03-04 $34.28 $35.23 $34.14 $35.20 $34.76 686,690
2022-03-03 $35.11 $35.33 $34.13 $34.29 $33.86 487,573
2022-03-02 $34.02 $35.29 $33.77 $35.08 $34.64 691,986
2022-03-01 $33.68 $34.79 $32.41 $34.01 $33.58 1,181,278
2022-02-28 $33.65 $34.12 $33.00 $33.75 $33.32 520,795
2022-02-25 $32.60 $33.41 $32.31 $33.32 $32.90 610,363
2022-02-24 $30.27 $32.59 $30.20 $32.50 $32.09 1,075,099
2022-02-23 $31.01 $31.56 $30.84 $30.99 $30.60 415,733
2022-02-22 $31.57 $31.71 $30.73 $30.93 $30.54 821,596
2022-02-18 $32.03 $32.43 $31.42 $31.72 $31.32 384,263
2022-02-17 $32.31 $32.57 $32.08 $32.19 $31.78 354,414
2022-02-16 $32.25 $32.56 $31.98 $32.41 $32.00 274,602
2022-02-15 $32.56 $32.72 $32.15 $32.36 $31.95 265,020
2022-02-14 $31.99 $32.23 $31.59 $32.13 $31.73 347,154
2022-02-11 $32.48 $32.93 $31.78 $31.99 $31.59 405,058
2022-02-10 $32.69 $33.39 $32.25 $32.51 $32.10 434,836
2022-02-09 $32.50 $33.32 $32.43 $33.25 $32.83 360,938
2022-02-08 $31.67 $32.22 $31.53 $32.06 $31.66 369,612
2022-02-07 $32.00 $32.35 $31.42 $31.68 $31.28 928,396
2022-02-04 $31.50 $32.22 $31.35 $32.00 $31.60 497,167
2022-02-03 $32.03 $32.38 $31.61 $31.67 $31.27 433,762
2022-02-02 $32.75 $32.75 $32.18 $32.51 $32.10 385,231
2022-02-01 $32.69 $32.81 $32.06 $32.51 $32.10 360,354
2022-01-31 $31.43 $32.65 $31.42 $32.63 $32.22 561,138
2022-01-28 $31.74 $31.74 $30.92 $31.44 $31.04 543,212
2022-01-27 $32.18 $32.62 $31.78 $31.87 $31.47 615,868
2022-01-26 $32.81 $33.08 $31.67 $32.03 $31.63 755,078
2022-01-25 $32.20 $32.91 $32.20 $32.41 $32.00 659,498
2022-01-24 $31.71 $32.98 $31.23 $32.89 $32.48 903,057
2022-01-21 $32.61 $32.94 $32.03 $32.26 $31.85 716,595
2022-01-20 $33.63 $34.08 $32.80 $32.85 $32.44 1,048,152
2022-01-19 $32.33 $33.77 $32.33 $33.43 $33.01 664,387
2022-01-18 $32.53 $32.78 $31.96 $32.28 $31.87 702,513
2022-01-14 $32.90 $33.26 $32.83 $33.05 $32.63 572,752
2022-01-13 $33.79 $34.03 $32.97 $33.18 $32.76 1,031,366
2022-01-12 $33.73 $34.43 $33.73 $34.24 $33.81 565,208
2022-01-11 $33.91 $34.35 $33.71 $33.73 $33.30 619,151
2022-01-10 $33.75 $34.10 $33.38 $33.84 $33.41 656,573
2022-01-07 $34.12 $34.56 $33.85 $34.13 $33.70 982,059
2022-01-06 $34.37 $34.75 $33.78 $34.11 $33.68 753,945
2022-01-05 $35.23 $35.23 $34.00 $34.48 $34.05 1,057,592
2022-01-04 $35.37 $35.97 $34.67 $35.19 $34.75 614,520
2022-01-03 $36.28 $36.52 $35.25 $35.61 $35.16 572,241
2021-12-31 $36.00 $36.34 $35.75 $35.76 $35.31 303,834
2021-12-30 $35.74 $36.40 $35.62 $36.09 $35.64 464,280
2021-12-29 $35.94 $35.94 $35.11 $35.36 $34.91 369,344
2021-12-28 $35.27 $35.94 $35.15 $35.78 $35.33 502,274
2021-12-27 $35.85 $35.98 $35.00 $35.37 $34.92 469,353
2021-12-23 $36.09 $36.20 $35.66 $35.95 $35.50 394,985
2021-12-22 $36.15 $36.42 $35.68 $36.16 $35.70 732,242
2021-12-21 $35.43 $36.44 $35.43 $36.15 $35.69 612,069
2021-12-20 $35.95 $36.01 $35.26 $35.66 $35.21 528,217
2021-12-17 $35.87 $36.88 $35.76 $36.53 $36.07 894,257
2021-12-16 $37.32 $37.32 $35.77 $36.24 $35.78 725,475
2021-12-15 $36.37 $37.29 $35.89 $37.16 $36.69 427,384
2021-12-14 $36.77 $37.11 $36.01 $36.45 $35.99 388,171
2021-12-13 $37.00 $37.38 $36.73 $37.14 $36.67 446,551
2021-12-10 $37.67 $37.95 $36.77 $36.96 $36.49 563,971
2021-12-09 $38.21 $38.39 $37.35 $37.57 $37.10 393,207
2021-12-08 $38.56 $38.78 $38.15 $38.42 $37.94 191,686
2021-12-07 $38.79 $39.41 $38.32 $38.55 $38.06 579,577
2021-12-06 $37.60 $38.48 $37.05 $37.97 $37.49 398,412
2021-12-03 $38.28 $38.37 $36.34 $37.39 $36.92 438,979
2021-12-02 $37.39 $38.48 $37.25 $38.05 $37.57 501,235
2021-12-01 $38.71 $39.39 $37.51 $37.57 $37.10 867,544
2021-11-30 $38.72 $38.91 $37.86 $38.36 $37.88 470,921
2021-11-29 $39.00 $39.36 $38.41 $38.88 $38.39 354,589
2021-11-26 $39.09 $39.21 $38.30 $38.75 $37.84 231,692
2021-11-24 $38.86 $39.78 $38.29 $39.46 $38.53 323,982
2021-11-23 $39.68 $39.88 $38.90 $39.14 $38.22 442,626
2021-11-22 $40.66 $40.90 $39.52 $39.90 $38.96 822,954
2021-11-19 $39.85 $40.50 $39.68 $40.46 $39.51 397,153
2021-11-18 $40.37 $40.46 $39.50 $39.80 $38.86 390,413
2021-11-17 $39.77 $40.43 $39.61 $40.37 $39.42 290,029
2021-11-16 $40.37 $40.82 $39.38 $39.76 $38.82 460,667
2021-11-15 $41.00 $41.32 $40.09 $40.62 $39.66 451,458
2021-11-12 $40.41 $40.98 $40.30 $40.88 $39.92 440,048
2021-11-11 $38.40 $40.39 $38.06 $40.24 $39.29 613,461
2021-11-10 $39.89 $39.95 $37.70 $38.37 $37.47 1,021,858
2021-11-09 $39.63 $40.07 $39.44 $39.92 $38.98 802,804
2021-11-08 $40.21 $40.25 $39.65 $39.69 $38.76 462,840
2021-11-05 $40.00 $40.28 $39.40 $39.81 $38.87 490,301
2021-11-04 $39.46 $39.95 $39.29 $39.91 $38.97 356,913
2021-11-03 $39.48 $39.66 $39.08 $39.46 $38.53 280,826
2021-11-02 $40.23 $40.37 $39.14 $39.71 $38.78 490,159
2021-11-01 $39.63 $40.20 $39.50 $40.05 $39.11 578,267
2021-10-29 $39.21 $39.74 $38.88 $39.35 $38.42 356,599
2021-10-28 $37.87 $39.43 $37.87 $39.39 $38.46 584,192
2021-10-27 $37.62 $38.34 $37.32 $37.60 $36.72 463,038
2021-10-26 $37.11 $37.48 $36.91 $37.31 $36.43 285,640
2021-10-25 $36.69 $37.13 $36.65 $36.98 $36.11 371,509
2021-10-22 $36.46 $36.76 $36.17 $36.71 $35.85 294,728
2021-10-21 $36.44 $36.83 $36.09 $36.36 $35.50 428,651
2021-10-20 $36.50 $36.76 $36.13 $36.44 $35.58 416,162
2021-10-19 $35.78 $36.60 $35.75 $36.57 $35.71 367,318
2021-10-18 $36.18 $36.18 $35.53 $35.57 $34.73 373,565
2021-10-15 $36.18 $36.58 $35.92 $36.22 $35.37 874,063
2021-10-14 $37.10 $37.22 $35.96 $36.02 $35.17 458,609
2021-10-13 $35.50 $36.85 $35.48 $36.82 $35.95 543,991
2021-10-12 $34.27 $35.37 $34.27 $35.28 $34.45 682,967
2021-10-11 $34.43 $34.78 $34.09 $34.24 $33.43 542,743
2021-10-08 $34.88 $34.93 $34.30 $34.31 $33.50 258,582
2021-10-07 $34.95 $35.31 $34.72 $34.77 $33.95 407,490
2021-10-06 $34.25 $34.84 $33.85 $34.70 $33.88 450,124
2021-10-05 $34.68 $34.98 $34.54 $34.56 $33.75 303,291
2021-10-04 $34.47 $34.91 $34.22 $34.60 $33.79 457,597
2021-10-01 $34.74 $34.87 $34.32 $34.51 $33.70 310,766
2021-09-30 $34.47 $34.77 $34.33 $34.51 $33.70 310,959
2021-09-29 $34.47 $35.12 $34.34 $34.43 $33.62 387,834
2021-09-28 $35.23 $35.25 $34.39 $34.44 $33.63 576,469
2021-09-27 $35.57 $36.03 $35.25 $35.38 $34.55 316,090
2021-09-24 $35.90 $36.01 $35.56 $35.76 $34.92 265,927
2021-09-23 $36.58 $36.90 $36.01 $36.08 $35.23 325,399
2021-09-22 $36.05 $36.83 $35.98 $36.27 $35.42 371,157
2021-09-21 $36.19 $36.36 $35.96 $36.06 $35.21 340,523
2021-09-20 $36.57 $36.57 $35.24 $35.98 $35.13 777,781
2021-09-17 $37.21 $37.62 $36.87 $37.07 $36.20 824,418
2021-09-16 $37.42 $37.54 $37.11 $37.14 $36.27 308,806
2021-09-15 $37.37 $37.73 $36.84 $37.48 $36.60 328,489
2021-09-14 $37.38 $37.74 $37.19 $37.46 $36.58 375,855
2021-09-13 $37.70 $37.70 $36.83 $37.19 $36.31 421,012
2021-09-10 $38.01 $38.01 $37.32 $37.35 $36.47 386,238
2021-09-09 $37.85 $38.14 $37.67 $37.76 $36.87 216,407
2021-09-08 $38.04 $38.40 $37.81 $37.85 $36.96 693,975
2021-09-07 $38.21 $38.33 $37.63 $38.00 $37.11 348,833
2021-09-03 $38.53 $38.53 $38.05 $38.16 $37.26 237,576
2021-09-02 $38.02 $38.64 $37.91 $38.46 $37.56 292,260
2021-09-01 $37.87 $38.45 $37.77 $37.96 $37.07 412,029
2021-08-31 $37.55 $37.80 $37.05 $37.61 $36.73 606,958
2021-08-30 $38.01 $38.13 $37.26 $37.41 $36.53 499,950
2021-08-27 $38.00 $38.67 $37.65 $38.25 $36.93 375,552
2021-08-26 $38.72 $39.03 $38.03 $38.03 $36.71 380,683
2021-08-25 $38.75 $39.17 $38.10 $38.91 $37.56 350,115
2021-08-24 $38.90 $38.97 $38.55 $38.59 $37.25 557,542
2021-08-23 $38.53 $38.87 $38.20 $38.75 $37.41 515,584
2021-08-20 $37.95 $38.51 $37.86 $38.43 $37.10 397,234
2021-08-19 $37.78 $38.02 $37.46 $37.91 $36.60 547,779
2021-08-18 $38.50 $38.50 $37.40 $37.88 $36.57 505,868
2021-08-17 $37.89 $38.54 $37.04 $38.50 $37.17 1,311,039
2021-08-16 $38.83 $39.12 $38.04 $38.11 $36.79 657,944
2021-08-13 $38.93 $39.30 $38.75 $38.84 $37.49 324,568
2021-08-12 $39.19 $39.26 $38.57 $39.04 $37.69 337,056
2021-08-11 $39.50 $39.51 $39.08 $39.28 $37.92 286,821
2021-08-10 $38.98 $39.48 $38.72 $39.39 $38.03 524,287
2021-08-09 $38.90 $39.02 $38.44 $38.91 $37.56 698,331
2021-08-06 $38.82 $39.26 $38.65 $38.77 $37.43 359,812
2021-08-05 $39.87 $39.96 $38.58 $38.83 $37.49 536,872
2021-08-04 $39.87 $40.14 $39.36 $39.87 $38.49 507,464
2021-08-03 $39.81 $40.54 $39.49 $40.31 $38.91 432,335
2021-08-02 $39.88 $39.91 $39.49 $39.71 $38.34 347,978
2021-07-30 $40.02 $40.60 $39.59 $39.76 $38.38 379,571
2021-07-29 $39.98 $40.52 $39.70 $40.36 $38.96 463,942
2021-07-28 $39.35 $39.96 $39.04 $39.86 $38.48 339,281
2021-07-27 $38.47 $39.22 $38.17 $39.15 $37.79 375,760
2021-07-26 $39.15 $39.40 $38.29 $38.59 $37.25 305,502
2021-07-23 $38.97 $39.20 $38.36 $39.17 $37.81 309,148
2021-07-22 $38.82 $39.48 $38.62 $38.93 $37.58 441,172
2021-07-21 $37.84 $39.05 $37.84 $38.73 $37.39 629,470
2021-07-20 $36.42 $38.04 $36.21 $37.78 $36.47 489,434
2021-07-19 $36.65 $36.65 $35.45 $36.24 $34.99 624,016
2021-07-16 $36.93 $37.42 $36.86 $37.05 $35.77 611,338
2021-07-15 $37.00 $37.01 $36.31 $36.78 $35.51 478,713
2021-07-14 $37.91 $38.00 $37.09 $37.15 $35.86 434,869
2021-07-13 $38.25 $38.86 $37.79 $37.81 $36.50 625,064
2021-07-12 $37.41 $37.82 $36.90 $37.81 $36.50 501,505
2021-07-09 $37.50 $37.53 $36.78 $37.33 $36.04 286,043
2021-07-08 $37.89 $37.99 $37.11 $37.34 $36.05 431,373
2021-07-07 $38.61 $38.87 $38.10 $38.51 $37.18 532,756
2021-07-06 $38.24 $38.62 $37.80 $38.45 $37.12 374,240
2021-07-02 $37.83 $38.20 $37.56 $38.12 $36.80 291,693
2021-07-01 $37.24 $37.75 $37.02 $37.72 $36.41 420,344
2021-06-30 $37.73 $37.85 $37.01 $37.22 $35.93 407,874
2021-06-29 $37.91 $38.21 $37.52 $37.81 $36.50 555,506
2021-06-28 $37.69 $37.91 $37.11 $37.83 $36.52 619,259
2021-06-25 $36.90 $37.51 $36.90 $37.42 $36.12 409,911
2021-06-24 $37.39 $37.60 $36.55 $36.90 $35.62 529,568
2021-06-23 $37.08 $37.35 $36.83 $37.27 $35.98 301,760
2021-06-22 $36.91 $37.29 $36.55 $36.98 $35.70 286,594
2021-06-21 $36.48 $37.01 $36.05 $36.88 $35.60 386,557
2021-06-18 $37.09 $37.30 $36.35 $36.50 $35.24 1,097,668
2021-06-17 $36.80 $37.73 $36.51 $37.56 $36.26 428,526
2021-06-16 $37.07 $37.50 $36.35 $36.77 $35.50 472,084
2021-06-15 $37.55 $37.61 $36.65 $36.85 $35.57 397,558
2021-06-14 $37.57 $37.74 $37.12 $37.71 $36.40 540,930
2021-06-11 $37.65 $37.66 $37.11 $37.31 $36.02 437,342
2021-06-10 $36.87 $37.48 $36.61 $37.44 $36.14 638,839
2021-06-09 $37.00 $37.29 $36.72 $36.75 $35.48 389,170
2021-06-08 $36.90 $37.00 $36.20 $36.84 $35.56 913,012
2021-06-07 $36.30 $36.94 $36.25 $36.70 $35.43 688,004
2021-06-04 $36.53 $36.59 $35.98 $36.32 $35.06 386,805
2021-06-03 $36.29 $36.62 $35.98 $36.22 $34.97 423,533
2021-06-02 $36.01 $37.09 $35.73 $36.65 $35.38 1,136,342
2021-06-01 $36.36 $36.98 $35.96 $36.16 $34.91 615,124
2021-05-28 $36.11 $36.81 $36.11 $36.35 $35.09 366,666
2021-05-27 $36.59 $36.92 $35.70 $36.06 $34.81 642,976
2021-05-26 $36.71 $37.05 $36.54 $36.92 $35.22 460,611
2021-05-25 $37.34 $37.44 $36.68 $36.71 $35.02 517,130
2021-05-24 $37.21 $37.56 $36.67 $36.97 $35.27 384,053
2021-05-21 $37.14 $37.22 $36.60 $36.93 $35.23 443,337
2021-05-20 $35.91 $37.38 $35.91 $36.83 $35.14 567,183
2021-05-19 $34.50 $35.88 $34.14 $35.80 $34.15 736,621
2021-05-18 $34.93 $35.60 $34.74 $34.88 $33.28 777,779
2021-05-17 $35.20 $35.38 $34.51 $34.87 $33.27 814,288
2021-05-14 $34.79 $35.66 $34.63 $35.44 $33.81 510,206
2021-05-13 $34.00 $35.03 $33.97 $34.48 $32.89 735,566
2021-05-12 $34.89 $35.64 $33.75 $33.77 $32.22 901,885
2021-05-11 $33.55 $35.37 $33.16 $34.79 $33.19 1,741,040
2021-05-10 $36.14 $36.38 $34.48 $34.70 $33.10 803,317
2021-05-07 $36.50 $37.01 $35.95 $36.05 $34.39 1,791,244
2021-05-06 $36.28 $36.70 $35.46 $36.69 $35.00 761,562
2021-05-05 $37.46 $37.50 $36.31 $36.56 $34.88 633,624
2021-05-04 $37.52 $37.52 $36.42 $37.07 $35.36 829,165
2021-05-03 $38.48 $38.78 $37.53 $37.67 $35.94 512,807
2021-04-30 $39.08 $39.23 $38.41 $38.55 $36.78 667,165
2021-04-29 $40.17 $40.17 $39.06 $39.45 $37.64 686,180
2021-04-28 $40.20 $40.30 $39.54 $39.83 $38.00 774,453
2021-04-27 $39.99 $40.26 $39.34 $40.20 $38.35 1,002,979
2021-04-26 $39.67 $39.91 $39.11 $39.76 $37.93 906,820
2021-04-23 $38.39 $39.34 $37.98 $39.25 $37.44 734,023
2021-04-22 $38.59 $38.91 $37.77 $38.18 $36.42 852,374
2021-04-21 $37.16 $38.08 $36.82 $38.01 $36.26 873,747
2021-04-20 $36.37 $37.49 $36.15 $37.16 $35.45 1,211,955
2021-04-19 $38.72 $38.90 $36.34 $36.37 $34.70 1,537,219
2021-04-16 $38.45 $39.19 $37.68 $39.04 $37.24 8,366,029
2021-04-15 $38.76 $38.98 $37.80 $38.46 $36.69 1,119,608
2021-04-14 $38.96 $39.77 $38.12 $38.48 $36.71 1,135,553
2021-04-13 $37.68 $38.56 $37.18 $38.41 $36.64 1,395,549
2021-04-12 $38.84 $38.84 $37.54 $37.89 $36.15 1,105,760
2021-04-09 $37.89 $39.14 $37.79 $38.81 $37.02 1,185,705
2021-04-08 $37.00 $38.10 $36.41 $38.05 $36.30 1,165,707
2021-04-07 $38.00 $38.13 $35.76 $36.54 $34.86 1,942,253
2021-04-06 $36.48 $38.33 $36.05 $37.98 $36.23 1,521,647
2021-04-05 $38.14 $38.40 $36.10 $36.40 $34.73 2,200,239
2021-04-01 $37.18 $37.83 $36.60 $37.63 $35.90 2,041,236
2021-03-31 $35.98 $37.28 $35.16 $36.63 $34.94 2,275,061
2021-03-30 $33.59 $35.17 $33.45 $35.13 $33.51 869,923
2021-03-29 $33.54 $34.15 $32.81 $33.62 $32.07 776,164
2021-03-26 $33.13 $33.87 $32.74 $33.51 $31.97 950,686
2021-03-25 $32.47 $32.87 $31.61 $32.87 $31.36 1,533,927
2021-03-24 $33.49 $33.81 $32.66 $32.96 $31.44 1,110,449
2021-03-23 $34.00 $34.24 $33.19 $33.43 $31.89 1,623,755
2021-03-22 $32.66 $33.74 $32.61 $33.63 $32.08 973,769
2021-03-19 $32.99 $33.50 $32.30 $32.59 $31.09 2,756,251
2021-03-18 $34.45 $34.81 $32.94 $33.01 $31.49 1,218,681
2021-03-17 $36.04 $36.40 $34.50 $34.94 $33.33 1,360,260
2021-03-16 $37.59 $37.94 $36.31 $36.42 $34.74 1,201,973
2021-03-15 $36.39 $37.89 $36.31 $37.46 $35.74 949,842
2021-03-12 $36.46 $37.19 $36.24 $36.89 $35.19 843,194
2021-03-11 $36.89 $37.54 $36.37 $37.21 $35.50 1,048,378
2021-03-10 $37.88 $38.47 $36.46 $36.83 $34.74 1,220,833
2021-03-09 $35.95 $37.30 $35.51 $37.12 $35.02 891,314
2021-03-08 $35.16 $35.87 $34.50 $35.04 $33.06 1,028,678
2021-03-05 $34.68 $35.37 $33.10 $35.16 $33.17 1,463,600
2021-03-04 $34.62 $35.72 $33.58 $34.77 $32.80 1,494,792
2021-03-03 $36.99 $37.11 $34.12 $34.51 $32.56 1,824,734
2021-03-02 $38.05 $38.21 $36.55 $36.82 $34.73 767,999
2021-03-01 $35.95 $37.94 $35.95 $37.06 $34.96 789,768
2021-02-26 $36.05 $36.60 $35.60 $36.15 $34.10 896,451
2021-02-25 $37.60 $38.00 $35.63 $35.98 $33.94 1,074,097
2021-02-24 $36.10 $37.19 $35.68 $37.09 $34.99 1,078,997
2021-02-23 $35.61 $36.32 $34.23 $35.88 $33.85 1,873,136
2021-02-22 $37.70 $37.95 $35.74 $36.35 $34.29 1,267,718
2021-02-19 $38.18 $38.60 $37.77 $38.05 $35.89 931,164
2021-02-18 $38.82 $39.00 $37.46 $37.82 $35.68 1,207,251
2021-02-17 $39.28 $39.93 $38.57 $39.45 $37.22 725,286
2021-02-16 $40.92 $40.92 $38.82 $39.41 $37.18 792,773
2021-02-12 $41.00 $41.83 $39.61 $39.95 $37.69 1,411,108
2021-02-11 $41.99 $42.10 $40.70 $41.16 $38.83 611,781
2021-02-10 $42.53 $42.72 $41.44 $42.00 $39.62 790,358
2021-02-09 $43.63 $43.63 $41.14 $41.68 $39.32 948,334
2021-02-08 $45.00 $45.21 $43.42 $43.84 $41.36 760,373
2021-02-05 $43.49 $44.84 $43.32 $44.73 $42.20 466,757
2021-02-04 $43.86 $43.86 $42.44 $43.34 $40.88 450,796
2021-02-03 $43.30 $43.63 $42.50 $43.53 $41.06 526,634
2021-02-02 $42.71 $43.40 $42.32 $42.89 $40.46 579,255
2021-02-01 $42.16 $42.45 $41.31 $42.22 $39.83 514,126
2021-01-29 $41.46 $42.50 $40.76 $41.35 $39.01 667,563
2021-01-28 $40.10 $41.49 $38.80 $41.25 $38.91 960,712
2021-01-27 $41.17 $41.59 $39.27 $39.55 $37.31 1,423,429
2021-01-26 $45.58 $45.74 $42.70 $42.87 $40.44 852,687
2021-01-25 $46.75 $48.49 $45.52 $45.76 $43.17 973,733
2021-01-22 $46.30 $46.95 $45.33 $46.19 $43.57 791,134
2021-01-21 $44.60 $46.46 $44.15 $46.42 $43.79 786,710
2021-01-20 $44.09 $45.51 $43.88 $44.25 $41.74 934,177
2021-01-19 $44.67 $45.44 $43.89 $44.07 $41.57 805,672
2021-01-15 $44.80 $44.99 $43.21 $44.00 $41.51 887,713
2021-01-14 $45.59 $45.90 $44.51 $45.13 $42.57 545,542
2021-01-13 $44.39 $45.60 $44.23 $45.29 $42.72 758,657
2021-01-12 $45.29 $45.94 $43.38 $44.46 $41.94 1,126,739
2021-01-11 $46.14 $46.32 $44.52 $44.85 $42.31 965,772
2021-01-08 $45.16 $47.15 $45.02 $46.16 $43.55 1,316,315
2021-01-07 $45.04 $46.28 $44.42 $45.55 $42.97 1,442,306
2021-01-06 $42.16 $44.95 $41.59 $44.17 $41.67 1,854,186
2021-01-05 $39.06 $40.41 $39.04 $40.37 $38.08 807,519
2021-01-04 $38.49 $39.52 $38.11 $39.29 $37.06 797,743
2020-12-31 $38.13 $38.25 $37.37 $37.98 $35.83 494,818
2020-12-30 $37.40 $37.71 $36.63 $37.64 $35.51 2,426,617
2020-12-29 $38.50 $38.53 $36.25 $37.10 $35.00 1,001,557
2020-12-28 $41.09 $41.25 $36.94 $37.84 $35.70 2,172,538
2020-12-24 $40.85 $41.00 $40.27 $40.81 $38.50 422,295
2020-12-23 $39.06 $40.98 $38.72 $40.86 $38.55 1,727,849
2020-12-22 $37.25 $38.70 $37.25 $38.64 $36.45 729,268
2020-12-21 $36.78 $37.23 $36.31 $37.11 $35.01 858,143
2020-12-18 $36.66 $37.58 $36.62 $37.24 $35.13 2,725,588
2020-12-17 $36.30 $36.57 $36.04 $36.48 $34.41 672,574
2020-12-16 $36.33 $36.68 $35.91 $36.12 $34.07 573,098
2020-12-15 $35.09 $35.97 $34.68 $35.97 $33.93 915,856
2020-12-14 $33.55 $34.52 $33.55 $34.18 $32.24 539,752
2020-12-11 $33.70 $33.98 $33.01 $33.35 $31.46 758,537
2020-12-10 $33.06 $33.69 $32.97 $33.57 $31.67 654,512
2020-12-09 $33.77 $34.23 $32.86 $33.21 $31.33 1,415,432
2020-12-08 $35.28 $35.35 $34.63 $34.75 $32.78 661,017
2020-12-07 $35.30 $35.48 $35.09 $35.26 $33.26 594,844
2020-12-04 $34.95 $35.26 $34.79 $35.14 $33.15 314,194
2020-12-03 $34.75 $35.00 $34.45 $34.70 $32.73 477,327
2020-12-02 $35.20 $35.34 $34.44 $34.70 $32.73 430,863
2020-12-01 $34.87 $35.54 $34.80 $35.43 $33.42 513,226
2020-11-30 $35.25 $35.38 $34.15 $34.39 $32.44 548,837
2020-11-27 $34.75 $35.25 $34.50 $35.19 $33.20 357,172
2020-11-25 $35.11 $35.31 $34.70 $35.12 $32.74 542,417
2020-11-24 $33.67 $34.93 $33.67 $34.89 $32.53 677,803
2020-11-23 $33.24 $33.44 $32.76 $33.31 $31.05 512,235
2020-11-20 $32.12 $32.63 $32.12 $32.35 $30.16 490,949
2020-11-19 $33.73 $33.89 $32.01 $32.14 $29.96 606,123
2020-11-18 $34.01 $34.31 $33.61 $33.68 $31.40 421,729
2020-11-17 $34.10 $34.36 $33.76 $33.97 $31.67 585,371
2020-11-16 $34.43 $34.58 $34.02 $34.30 $31.98 351,926
2020-11-13 $33.55 $33.92 $33.35 $33.76 $31.47 340,836
2020-11-12 $33.91 $34.64 $33.30 $33.43 $31.16 473,375
2020-11-11 $33.46 $34.15 $33.35 $33.87 $31.57 501,500
2020-11-10 $33.33 $34.19 $32.02 $33.18 $30.93 649,103
2020-11-09 $37.26 $37.98 $33.01 $33.05 $30.81 999,093
2020-11-06 $32.01 $33.92 $32.01 $33.25 $31.00 890,501
2020-11-05 $31.24 $32.29 $31.15 $31.94 $29.78 926,501
2020-11-04 $31.41 $31.41 $30.48 $30.66 $28.58 524,508
2020-11-03 $30.60 $31.38 $30.48 $31.11 $29.00 1,176,192
2020-11-02 $29.56 $30.28 $29.55 $30.27 $28.22 504,845
2020-10-30 $29.60 $29.89 $29.22 $29.49 $27.49 493,955
2020-10-29 $29.43 $29.68 $28.93 $29.61 $27.60 509,928
2020-10-28 $29.49 $29.70 $28.98 $29.28 $27.30 487,011
2020-10-27 $30.30 $30.30 $29.89 $29.89 $27.86 381,880
2020-10-26 $30.35 $30.35 $29.95 $30.16 $28.12 391,001
2020-10-23 $30.16 $30.38 $29.92 $30.38 $28.32 376,463
2020-10-22 $29.68 $30.12 $29.46 $30.03 $27.99 320,104
2020-10-21 $30.34 $30.34 $29.42 $29.76 $27.74 429,118
2020-10-20 $29.86 $30.07 $29.71 $29.98 $27.95 473,480
2020-10-19 $29.93 $29.98 $29.56 $29.73 $27.71 653,250
2020-10-16 $29.73 $29.84 $29.31 $29.77 $27.75 1,169,456
2020-10-15 $29.27 $29.70 $29.20 $29.56 $27.56 408,527
2020-10-14 $29.65 $29.80 $29.32 $29.58 $27.58 445,056
2020-10-13 $29.36 $29.63 $29.10 $29.51 $27.51 462,020
2020-10-12 $29.99 $29.99 $28.85 $29.41 $27.42 798,490
2020-10-09 $30.84 $31.12 $29.45 $30.04 $28.00 1,126,536
2020-10-08 $30.71 $31.45 $30.71 $31.28 $29.16 790,621
2020-10-07 $30.25 $30.89 $30.23 $30.37 $28.31 869,422
2020-10-06 $29.72 $30.24 $29.53 $29.83 $27.81 715,271
2020-10-05 $28.31 $29.87 $28.31 $29.72 $27.71 769,976
2020-10-02 $27.96 $28.40 $27.96 $28.26 $26.34 341,092
2020-10-01 $28.85 $28.85 $28.13 $28.44 $26.51 579,155
2020-09-30 $28.16 $28.67 $28.16 $28.61 $26.67 549,110
2020-09-29 $27.77 $28.32 $27.68 $28.11 $26.20 643,807
2020-09-28 $27.68 $27.81 $27.41 $27.61 $25.74 277,235
2020-09-25 $26.71 $27.38 $26.71 $27.32 $25.47 260,448
2020-09-24 $26.75 $26.83 $26.31 $26.77 $24.96 354,855
2020-09-23 $27.29 $27.39 $26.80 $26.85 $25.03 417,766
2020-09-22 $27.10 $27.48 $27.06 $27.27 $25.42 206,126
2020-09-21 $26.88 $27.27 $26.37 $27.09 $25.25 349,520
2020-09-18 $27.65 $27.70 $26.86 $26.96 $25.13 579,076
2020-09-17 $27.59 $27.77 $27.21 $27.54 $25.67 466,549
2020-09-16 $28.00 $28.14 $27.78 $27.82 $25.93 359,834
2020-09-15 $27.75 $28.26 $27.72 $27.87 $25.98 382,363
2020-09-14 $27.57 $27.62 $27.29 $27.50 $25.63 281,251
2020-09-11 $27.65 $27.65 $27.18 $27.30 $25.45 327,181
2020-09-10 $27.90 $27.90 $27.34 $27.48 $25.62 591,670
2020-09-09 $28.11 $28.30 $27.54 $27.80 $25.92 621,044
2020-09-08 $27.78 $28.17 $27.48 $27.89 $26.00 475,728
2020-09-04 $28.52 $28.58 $27.26 $28.29 $26.37 485,527
2020-09-03 $29.85 $29.95 $28.25 $28.40 $26.48 597,372
2020-09-02 $30.12 $30.12 $29.76 $29.97 $27.94 395,205
2020-09-01 $30.07 $30.07 $29.64 $29.90 $27.87 277,145
2020-08-31 $29.68 $30.17 $29.66 $30.03 $27.99 301,699
2020-08-28 $30.43 $30.43 $29.66 $29.77 $27.75 467,847
2020-08-27 $30.37 $30.64 $30.15 $30.49 $28.03 434,598
2020-08-26 $30.59 $30.72 $30.20 $30.34 $27.89 452,720
2020-08-25 $30.10 $30.64 $29.94 $30.50 $28.04 510,727
2020-08-24 $30.47 $30.47 $29.82 $30.01 $27.59 415,336
2020-08-21 $30.11 $30.42 $29.98 $30.25 $27.81 339,110
2020-08-20 $30.19 $30.21 $29.80 $30.10 $27.67 461,135
2020-08-19 $30.50 $30.76 $30.03 $30.27 $27.83 539,340
2020-08-18 $30.91 $31.29 $30.37 $30.56 $28.09 465,656
2020-08-17 $30.91 $31.31 $30.77 $30.91 $28.41 694,317
2020-08-14 $30.33 $30.78 $30.16 $30.70 $28.22 459,913
2020-08-13 $30.55 $30.55 $29.90 $30.32 $27.87 312,554
2020-08-12 $30.03 $30.49 $29.87 $30.15 $27.72 706,197
2020-08-11 $29.89 $30.12 $29.64 $29.74 $27.34 363,483
2020-08-10 $30.03 $30.38 $29.77 $29.94 $27.52 405,871
2020-08-07 $29.90 $30.20 $29.85 $30.03 $27.61 624,601
2020-08-06 $30.19 $30.42 $29.47 $29.93 $27.51 496,225
2020-08-05 $30.36 $30.38 $29.80 $30.01 $27.59 523,796
2020-08-04 $30.13 $30.38 $29.43 $30.24 $27.80 773,791
2020-08-03 $30.08 $30.50 $29.83 $30.30 $27.85 801,321
2020-07-31 $30.15 $30.43 $29.72 $29.97 $27.55 383,610
2020-07-30 $30.10 $30.34 $29.82 $30.32 $27.87 552,594
2020-07-29 $30.19 $30.47 $29.93 $30.19 $27.75 486,089
2020-07-28 $29.93 $30.22 $29.89 $30.16 $27.72 508,698
2020-07-27 $29.80 $30.03 $29.39 $29.89 $27.48 323,134
2020-07-24 $29.75 $29.98 $29.49 $29.62 $27.23 263,851
2020-07-23 $30.03 $30.03 $29.64 $29.86 $27.45 432,677
2020-07-22 $29.91 $30.26 $29.59 $29.97 $27.55 418,913
2020-07-21 $29.72 $30.12 $29.39 $29.91 $27.49 509,729
2020-07-20 $29.41 $29.64 $29.24 $29.52 $27.14 260,917
2020-07-17 $28.96 $29.39 $28.85 $29.32 $26.95 383,896
2020-07-16 $29.38 $29.47 $28.81 $28.86 $26.53 489,175
2020-07-15 $28.84 $29.47 $28.83 $29.38 $27.01 817,784
2020-07-14 $28.95 $28.95 $27.72 $28.63 $26.32 1,451,388
2020-07-13 $29.63 $29.92 $29.07 $29.20 $26.84 312,735
2020-07-10 $29.64 $29.76 $29.34 $29.62 $27.23 293,481
2020-07-09 $29.40 $29.85 $29.27 $29.71 $27.31 299,233
2020-07-08 $29.36 $29.99 $29.30 $29.84 $27.43 274,124
2020-07-07 $29.31 $29.66 $29.17 $29.42 $27.04 326,506
2020-07-06 $30.00 $30.32 $29.43 $29.53 $27.15 266,881
2020-07-02 $30.04 $30.27 $29.70 $29.74 $27.34 548,194
2020-07-01 $29.11 $29.78 $28.99 $29.71 $27.31 643,159
2020-06-30 $28.86 $29.20 $28.81 $29.10 $26.75 412,156
2020-06-29 $28.58 $29.04 $28.41 $28.84 $26.51 361,793
2020-06-26 $28.30 $28.65 $28.23 $28.50 $26.20 299,491
2020-06-25 $28.12 $28.40 $27.65 $28.37 $26.08 412,284
2020-06-24 $28.38 $28.44 $27.82 $28.21 $25.93 358,011
2020-06-23 $28.65 $28.74 $28.29 $28.46 $26.16 337,583
2020-06-22 $28.27 $28.74 $27.80 $28.42 $26.13 286,914
2020-06-19 $28.51 $28.64 $27.83 $27.97 $25.71 493,060
2020-06-18 $28.09 $28.67 $28.03 $28.28 $26.00 296,934
2020-06-17 $29.00 $29.02 $27.85 $28.26 $25.98 456,868
2020-06-16 $27.56 $27.89 $27.30 $27.59 $25.36 331,424
2020-06-15 $26.40 $27.12 $26.23 $26.96 $24.78 608,973
2020-06-12 $26.26 $27.08 $26.26 $26.85 $24.68 390,836
2020-06-11 $27.10 $27.10 $26.15 $26.41 $24.28 615,401
2020-06-10 $27.09 $27.46 $26.91 $27.39 $25.18 389,137
2020-06-09 $26.90 $27.36 $26.42 $27.22 $25.02 626,531
2020-06-08 $27.96 $28.16 $26.89 $27.00 $24.82 589,036
2020-06-05 $27.68 $27.99 $27.52 $27.80 $25.56 366,753
2020-06-04 $27.44 $27.63 $27.22 $27.48 $25.26 404,838
2020-06-03 $27.24 $27.50 $26.78 $27.50 $25.28 397,554
2020-06-02 $26.63 $27.10 $26.27 $26.98 $24.80 338,444
2020-06-01 $26.25 $26.64 $25.96 $26.44 $24.31 298,454
2020-05-29 $26.00 $26.41 $25.79 $26.20 $24.08 479,849
2020-05-28 $26.57 $26.64 $26.25 $26.34 $23.84 358,837
2020-05-27 $26.49 $26.65 $26.15 $26.34 $23.84 435,344
2020-05-26 $27.47 $27.47 $26.43 $26.44 $23.93 507,801
2020-05-22 $26.37 $26.76 $26.20 $26.71 $24.18 433,950
2020-05-21 $26.38 $26.79 $25.84 $26.46 $23.95 827,226
2020-05-20 $25.15 $26.47 $25.15 $26.42 $23.91 923,957
2020-05-19 $24.63 $25.14 $24.26 $25.01 $22.64 567,364
2020-05-18 $24.16 $24.83 $23.80 $24.66 $22.32 337,686
2020-05-15 $23.67 $23.77 $23.28 $23.34 $21.12 347,620
2020-05-14 $23.37 $23.83 $23.29 $23.76 $21.50 562,817
2020-05-13 $24.19 $24.19 $23.24 $23.61 $21.37 403,080
2020-05-12 $23.58 $24.24 $23.58 $24.02 $21.74 472,042
2020-05-11 $23.40 $23.60 $22.75 $23.50 $21.27 1,041,406
2020-05-08 $23.08 $23.56 $22.90 $23.30 $21.09 414,559
2020-05-07 $22.75 $23.12 $22.42 $22.80 $20.64 759,038
2020-05-06 $23.93 $24.01 $22.88 $22.95 $20.77 590,841
2020-05-05 $23.80 $24.08 $23.49 $23.62 $21.38 322,341
2020-05-04 $23.12 $23.66 $22.94 $23.50 $21.27 273,096
2020-05-01 $23.76 $23.83 $22.80 $23.30 $21.09 424,144
2020-04-30 $24.10 $24.20 $23.60 $23.94 $21.67 318,613
2020-04-29 $24.73 $25.14 $23.78 $24.39 $22.08 702,464
2020-04-28 $24.88 $25.56 $24.34 $24.35 $22.03 320,644
2020-04-27 $23.92 $24.66 $23.92 $24.20 $21.90 335,898
2020-04-24 $23.83 $23.92 $23.49 $23.85 $21.59 212,677
2020-04-23 $23.90 $23.95 $23.45 $23.77 $21.51 232,074
2020-04-22 $23.40 $23.90 $23.33 $23.70 $21.45 267,691
2020-04-21 $22.98 $23.45 $22.73 $23.06 $20.87 526,663
2020-04-20 $23.50 $23.95 $23.02 $23.51 $21.28 341,515
2020-04-17 $23.67 $24.00 $23.29 $23.61 $21.37 322,368
2020-04-16 $23.18 $23.84 $22.86 $23.18 $20.98 222,256
2020-04-15 $22.96 $23.32 $22.73 $23.05 $20.86 240,727
2020-04-14 $23.59 $23.90 $23.07 $23.38 $21.16 357,528
2020-04-13 $22.63 $23.43 $22.52 $23.27 $21.06 366,806
2020-04-09 $22.54 $23.75 $22.16 $23.20 $21.00 989,936
2020-04-08 $22.14 $22.50 $21.50 $22.10 $20.00 404,284
2020-04-07 $22.71 $22.96 $21.70 $22.01 $19.92 535,283
2020-04-06 $21.63 $22.49 $21.62 $22.17 $20.07 361,859
2020-04-03 $21.49 $21.59 $20.59 $21.07 $19.07 583,774
2020-04-02 $21.26 $21.95 $21.07 $21.49 $19.45 535,615
2020-04-01 $21.83 $21.95 $20.86 $21.28 $19.26 755,478
2020-03-31 $22.10 $22.64 $21.88 $22.30 $20.18 520,671
2020-03-30 $21.96 $22.17 $21.41 $22.00 $19.91 577,440
2020-03-27 $21.86 $22.49 $21.53 $22.00 $19.91 578,030
2020-03-26 $21.95 $24.08 $21.72 $22.34 $20.22 557,211
2020-03-25 $21.09 $22.75 $20.57 $21.91 $19.83 575,767
2020-03-24 $19.66 $21.29 $19.66 $21.07 $19.07 709,197
2020-03-23 $20.76 $20.76 $17.86 $18.90 $17.11 1,015,855
2020-03-20 $20.00 $21.80 $20.00 $20.86 $18.88 1,021,906
2020-03-19 $18.74 $19.74 $17.74 $19.64 $17.78 1,032,883
2020-03-18 $21.73 $21.73 $18.21 $18.94 $17.14 1,172,941
2020-03-17 $19.43 $23.32 $19.01 $23.13 $20.93 890,033
2020-03-16 $18.22 $20.40 $18.22 $19.21 $17.39 929,630
2020-03-13 $22.31 $22.52 $21.03 $22.41 $20.28 668,192
2020-03-12 $23.55 $23.59 $20.20 $21.00 $19.01 892,168
2020-03-11 $25.46 $25.65 $24.52 $24.87 $22.51 762,185
2020-03-10 $26.71 $26.84 $24.89 $26.26 $23.38 722,365
2020-03-09 $25.50 $27.49 $25.00 $26.29 $23.41 741,442
2020-03-06 $28.25 $28.41 $27.45 $27.95 $24.89 563,685
2020-03-05 $29.28 $29.38 $28.42 $28.64 $25.50 1,199,135
2020-03-04 $29.01 $29.46 $28.23 $29.44 $26.21 852,935
2020-03-03 $29.12 $30.35 $28.58 $28.82 $25.66 637,233
2020-03-02 $28.89 $29.35 $28.50 $28.90 $25.73 710,294
2020-02-28 $27.00 $29.17 $25.11 $28.91 $25.74 1,440,700
2020-02-27 $31.00 $31.08 $29.85 $30.03 $26.74 656,490
2020-02-26 $31.33 $31.81 $31.14 $31.24 $27.82 457,111
2020-02-25 $32.22 $32.50 $31.43 $31.47 $28.02 727,353
2020-02-24 $31.89 $32.29 $31.80 $32.14 $28.62 628,128
2020-02-21 $31.98 $32.47 $31.96 $32.24 $28.71 330,334
2020-02-20 $31.74 $32.10 $31.51 $32.05 $28.54 420,576
2020-02-19 $31.51 $32.02 $31.51 $31.86 $28.37 455,373
2020-02-18 $31.29 $31.82 $31.27 $31.51 $28.06 414,455
2020-02-14 $31.01 $31.31 $30.99 $31.24 $27.82 339,732
2020-02-13 $30.59 $31.14 $30.52 $31.07 $27.67 424,418
2020-02-12 $30.48 $30.78 $30.34 $30.59 $27.24 417,393
2020-02-11 $29.61 $30.53 $29.61 $30.45 $27.11 499,678
2020-02-10 $29.00 $29.57 $28.88 $29.56 $26.32 589,682
2020-02-07 $29.09 $29.24 $28.92 $28.99 $25.81 325,063
2020-02-06 $28.93 $29.22 $28.90 $29.06 $25.88 495,217
2020-02-05 $28.93 $29.11 $28.58 $28.73 $25.58 464,765
2020-02-04 $29.21 $29.31 $28.70 $28.94 $25.77 431,384
2020-02-03 $28.95 $29.16 $28.67 $29.01 $25.83 532,460
2020-01-31 $28.77 $28.98 $28.52 $28.73 $25.58 320,587
2020-01-30 $28.39 $28.77 $28.32 $28.77 $25.62 442,479
2020-01-29 $27.99 $28.42 $27.85 $28.39 $25.28 350,304
2020-01-28 $28.42 $28.47 $27.77 $28.08 $25.00 489,082
2020-01-27 $28.35 $28.61 $28.22 $28.45 $25.33 393,261
2020-01-24 $28.03 $28.54 $28.03 $28.44 $25.32 1,156,228
2020-01-23 $27.86 $28.14 $27.77 $28.03 $24.96 450,963
2020-01-22 $28.12 $28.40 $27.72 $27.96 $24.90 386,826
2020-01-21 $27.84 $28.22 $27.78 $28.12 $25.04 601,695
2020-01-17 $27.64 $27.99 $27.64 $27.80 $24.75 387,184
2020-01-16 $27.50 $27.92 $27.50 $27.69 $24.66 709,251
2020-01-15 $26.52 $27.52 $26.52 $27.35 $24.35 468,104
2020-01-14 $26.99 $27.06 $26.77 $26.99 $24.03 356,340
2020-01-13 $26.97 $27.14 $26.85 $27.00 $24.04 344,105
2020-01-10 $26.87 $26.90 $26.71 $26.83 $23.89 252,183
2020-01-09 $26.70 $26.81 $26.60 $26.80 $23.86 315,744
2020-01-08 $26.71 $26.71 $26.49 $26.70 $23.77 294,855
2020-01-07 $26.56 $26.68 $26.35 $26.47 $23.57 275,080
2020-01-06 $26.52 $26.69 $26.42 $26.67 $23.75 252,157
2020-01-03 $26.23 $26.70 $26.18 $26.52 $23.61 351,595
2020-01-02 $26.40 $26.69 $26.14 $26.29 $23.41 453,471
2019-12-31 $26.36 $26.48 $26.16 $26.39 $23.50 176,472
2019-12-30 $26.29 $26.43 $26.13 $26.39 $23.50 281,140
2019-12-27 $26.25 $26.41 $26.16 $26.25 $23.37 204,956
2019-12-26 $26.17 $26.40 $26.14 $26.27 $23.39 252,879
2019-12-24 $26.16 $26.29 $26.04 $26.20 $23.33 181,528
2019-12-23 $26.01 $26.15 $25.76 $26.15 $23.28 357,022
2019-12-20 $26.04 $26.12 $25.85 $26.03 $23.18 530,617
2019-12-19 $25.86 $26.05 $25.78 $26.00 $23.15 328,129
2019-12-18 $25.32 $25.92 $25.09 $25.87 $23.03 375,094
2019-12-17 $25.87 $25.89 $25.28 $25.36 $22.58 344,834
2019-12-16 $25.52 $25.83 $25.44 $25.81 $22.98 234,452
2019-12-13 $25.50 $25.66 $25.32 $25.48 $22.69 226,194
2019-12-12 $25.51 $25.90 $25.38 $25.44 $22.65 245,857
2019-12-11 $25.57 $25.80 $25.50 $25.59 $22.79 180,355
2019-12-10 $25.78 $25.79 $25.51 $25.57 $22.77 331,672
2019-12-09 $25.67 $25.73 $25.50 $25.70 $22.88 268,088
2019-12-06 $25.68 $25.87 $25.67 $25.69 $22.87 224,453
2019-12-05 $25.69 $25.79 $25.54 $25.73 $22.91 179,980
2019-12-04 $25.50 $25.77 $25.50 $25.64 $22.83 184,077
2019-12-03 $25.57 $25.72 $25.49 $25.50 $22.71 224,252
2019-12-02 $25.75 $25.83 $25.43 $25.54 $22.74 257,092
2019-11-29 $25.83 $25.98 $25.75 $25.92 $23.08 145,014
2019-11-27 $25.70 $25.88 $25.55 $25.74 $22.92 231,303
2019-11-26 $26.00 $26.12 $25.91 $26.03 $22.81 436,278
2019-11-25 $25.77 $25.99 $25.65 $25.91 $22.71 253,595
2019-11-22 $25.81 $25.95 $25.62 $25.62 $22.45 296,363
2019-11-21 $25.77 $25.84 $25.68 $25.78 $22.59 228,222
2019-11-20 $25.74 $25.84 $25.59 $25.80 $22.61 243,524
2019-11-19 $25.80 $25.87 $25.48 $25.72 $22.54 397,886
2019-11-18 $25.85 $26.15 $25.83 $25.99 $22.78 717,084
2019-11-15 $25.58 $25.81 $25.49 $25.79 $22.60 615,979
2019-11-14 $25.25 $25.61 $25.22 $25.51 $22.36 1,012,322
2019-11-13 $25.04 $25.40 $24.81 $25.18 $22.07 1,324,666
2019-11-12 $24.74 $25.05 $24.62 $24.98 $21.89 1,271,526
2019-11-11 $24.65 $24.84 $24.43 $24.70 $21.64 730,925
2019-11-08 $24.23 $24.59 $24.05 $24.53 $21.50 1,002,294
2019-11-07 $23.25 $24.20 $23.11 $24.03 $21.06 725,787
2019-11-06 $23.85 $23.90 $23.64 $23.73 $20.80 460,432
2019-11-05 $24.09 $24.34 $23.96 $24.02 $21.05 339,568
2019-11-04 $24.46 $24.50 $24.05 $24.07 $21.09 420,210
2019-11-01 $24.00 $24.14 $23.95 $24.06 $21.08 427,026
2019-10-31 $24.04 $24.11 $23.87 $24.01 $21.04 283,189
2019-10-30 $23.77 $24.10 $23.77 $23.92 $20.96 381,012
2019-10-29 $23.20 $23.70 $23.15 $23.52 $20.61 301,511
2019-10-28 $23.15 $23.23 $22.38 $23.21 $20.34 1,071,655
2019-10-25 $24.16 $24.23 $23.09 $23.29 $20.41 985,607
2019-10-24 $24.31 $24.39 $24.13 $24.15 $21.17 434,068
2019-10-23 $24.27 $24.43 $24.06 $24.36 $21.35 518,971
2019-10-22 $24.46 $24.61 $24.21 $24.24 $21.25 576,919
2019-10-21 $24.45 $24.45 $24.20 $24.27 $21.27 414,019
2019-10-18 $24.36 $24.49 $24.11 $24.46 $21.44 379,223
2019-10-17 $24.00 $24.36 $23.93 $24.33 $21.32 211,656
2019-10-16 $24.08 $24.16 $23.90 $23.95 $20.99 263,198
2019-10-15 $24.08 $24.15 $23.97 $24.12 $21.14 241,184
2019-10-14 $24.11 $24.19 $23.97 $23.98 $21.02 145,246
2019-10-11 $24.30 $24.40 $24.13 $24.21 $21.22 257,668
2019-10-10 $23.90 $24.37 $23.82 $24.30 $21.29 241,386
2019-10-09 $24.42 $24.53 $23.81 $23.96 $21.00 255,655
2019-10-08 $24.34 $24.41 $24.17 $24.38 $21.37 232,467
2019-10-07 $24.23 $24.41 $24.07 $24.34 $21.33 405,891
2019-10-04 $24.10 $24.31 $23.85 $24.22 $21.23 417,321
2019-10-03 $24.13 $24.38 $24.05 $24.09 $21.11 254,908
2019-10-02 $24.43 $24.43 $24.09 $24.19 $21.20 284,228
2019-10-01 $24.09 $24.44 $24.09 $24.40 $21.39 471,054
2019-09-30 $24.03 $24.16 $23.88 $24.09 $21.11 435,675
2019-09-27 $23.91 $23.98 $23.80 $23.93 $20.97 393,365
2019-09-26 $24.12 $24.20 $23.94 $23.98 $21.02 229,305
2019-09-25 $24.42 $24.51 $24.00 $24.13 $21.15 331,349
2019-09-24 $24.35 $24.52 $24.10 $24.17 $21.18 335,160
2019-09-23 $24.13 $24.27 $24.02 $24.25 $21.25 349,672
2019-09-20 $24.29 $24.34 $23.94 $24.04 $21.07 418,221
2019-09-19 $24.63 $24.75 $24.13 $24.30 $21.30 322,745
2019-09-18 $24.32 $24.67 $24.29 $24.40 $21.39 485,469
2019-09-17 $23.90 $24.37 $23.90 $24.30 $21.30 446,520
2019-09-16 $24.09 $24.15 $23.90 $23.99 $21.03 224,310
2019-09-13 $24.44 $24.56 $23.82 $24.00 $21.03 396,195
2019-09-12 $24.53 $24.62 $24.41 $24.42 $21.40 249,613
2019-09-11 $24.19 $24.50 $24.19 $24.47 $21.45 156,762
2019-09-10 $24.52 $24.62 $24.23 $24.28 $21.28 201,943
2019-09-09 $24.32 $24.53 $24.16 $24.50 $21.47 406,920
2019-09-06 $24.30 $24.45 $24.14 $24.33 $21.32 211,726
2019-09-05 $24.20 $24.42 $23.96 $24.29 $21.29 315,127
2019-09-04 $24.03 $24.24 $23.96 $24.14 $21.16 201,139
2019-09-03 $23.75 $23.98 $23.58 $23.96 $21.00 175,772
2019-08-30 $23.88 $23.88 $23.61 $23.79 $20.85 220,970
2019-08-29 $23.83 $23.94 $23.72 $23.79 $20.85 216,851
2019-08-28 $24.00 $24.17 $23.94 $24.10 $20.77 232,456
2019-08-27 $24.07 $24.27 $23.90 $24.05 $20.73 397,830
2019-08-26 $23.66 $23.91 $23.66 $23.91 $20.61 239,750
2019-08-23 $23.91 $23.93 $23.54 $23.59 $20.33 229,142
2019-08-22 $23.86 $23.95 $23.73 $23.90 $20.60 296,703
2019-08-21 $23.80 $23.97 $23.71 $23.85 $20.56 368,685
2019-08-20 $23.62 $23.79 $23.44 $23.73 $20.45 326,710
2019-08-19 $23.57 $23.64 $23.36 $23.62 $20.36 284,024
2019-08-16 $23.21 $23.86 $23.21 $23.57 $20.32 502,295
2019-08-15 $23.38 $23.51 $23.24 $23.33 $20.11 346,923
2019-08-14 $23.60 $23.68 $23.38 $23.39 $20.16 209,580
2019-08-13 $23.33 $23.74 $23.21 $23.61 $20.35 557,555
2019-08-12 $23.49 $23.66 $23.39 $23.48 $20.24 358,723
2019-08-09 $23.42 $23.56 $23.35 $23.47 $20.23 308,799
2019-08-08 $23.05 $23.53 $23.01 $23.49 $20.25 257,720
2019-08-07 $22.56 $23.35 $22.40 $23.11 $19.92 380,470
2019-08-06 $23.05 $23.25 $22.92 $23.20 $20.00 203,479
2019-08-05 $23.45 $23.53 $22.86 $23.05 $19.87 208,149
2019-08-02 $23.39 $23.46 $23.30 $23.45 $20.21 266,794
2019-08-01 $23.25 $23.53 $23.18 $23.38 $20.15 254,557
2019-07-31 $23.22 $23.40 $23.18 $23.19 $19.99 267,799
2019-07-30 $23.13 $23.39 $23.13 $23.27 $20.06 182,345
2019-07-29 $23.45 $23.45 $23.06 $23.17 $19.97 295,014
2019-07-26 $23.14 $23.26 $23.06 $23.15 $19.95 214,108
2019-07-25 $22.98 $23.15 $22.98 $23.11 $19.92 200,144
2019-07-24 $22.95 $23.11 $22.83 $23.07 $19.89 325,533
2019-07-23 $23.07 $23.14 $22.84 $22.87 $19.71 483,530
2019-07-22 $23.01 $23.21 $22.90 $23.12 $19.93 231,839
2019-07-19 $23.00 $23.21 $22.91 $23.01 $19.83 201,468
2019-07-18 $22.79 $23.01 $22.62 $23.01 $19.83 198,162
2019-07-17 $22.70 $22.85 $22.60 $22.79 $19.64 214,813
2019-07-16 $22.57 $22.74 $22.47 $22.61 $19.49 270,200
2019-07-15 $22.75 $22.85 $22.51 $22.59 $19.47 215,992
2019-07-12 $23.06 $23.10 $22.55 $22.74 $19.60 466,421
2019-07-11 $22.97 $23.06 $22.89 $23.04 $19.86 513,513
2019-07-10 $23.00 $23.11 $22.92 $22.95 $19.78 466,884
2019-07-09 $22.94 $23.00 $22.76 $22.94 $19.77 284,917
2019-07-08 $23.17 $23.18 $22.91 $22.93 $19.76 270,064
2019-07-05 $23.02 $23.18 $22.91 $23.18 $19.98 163,681
2019-07-03 $23.00 $23.28 $22.92 $23.09 $19.90 357,021
2019-07-02 $22.65 $22.99 $22.54 $22.92 $19.76 377,451
2019-07-01 $22.71 $22.73 $22.51 $22.56 $19.45 452,973
2019-06-28 $22.53 $22.97 $22.51 $22.67 $19.54 425,651
2019-06-27 $22.59 $22.77 $22.37 $22.48 $19.38 582,597
2019-06-26 $23.23 $23.29 $22.61 $22.64 $19.51 261,492
2019-06-25 $23.38 $23.48 $23.28 $23.30 $20.08 286,280
2019-06-24 $23.54 $23.58 $23.30 $23.38 $20.15 399,123
2019-06-21 $23.25 $23.50 $23.14 $23.47 $20.23 485,923
2019-06-20 $22.93 $23.27 $22.86 $23.25 $20.04 466,635
2019-06-19 $22.64 $22.99 $22.64 $22.90 $19.74 472,934
2019-06-18 $22.77 $22.82 $22.54 $22.62 $19.50 312,396
2019-06-17 $22.38 $22.80 $22.38 $22.64 $19.51 345,360
2019-06-14 $22.25 $22.56 $22.25 $22.49 $19.39 461,961
2019-06-13 $21.95 $22.33 $21.95 $22.21 $19.14 276,430
2019-06-12 $21.94 $22.04 $21.84 $21.95 $18.92 502,943
2019-06-11 $21.90 $21.97 $21.80 $21.90 $18.88 180,404
2019-06-10 $22.09 $22.13 $21.79 $21.93 $18.90 372,513
2019-06-07 $22.23 $22.41 $22.10 $22.20 $19.14 776,574
2019-06-06 $21.91 $22.21 $21.87 $22.19 $19.13 479,742
2019-06-05 $21.69 $21.98 $21.51 $21.97 $18.94 498,636
2019-06-04 $21.68 $21.82 $21.61 $21.70 $18.70 446,830
2019-06-03 $21.46 $21.69 $21.44 $21.65 $18.66 311,332
2019-05-31 $21.25 $21.53 $21.09 $21.45 $18.49 231,662
2019-05-30 $21.47 $21.61 $21.45 $21.58 $18.27 244,168
2019-05-29 $21.61 $21.71 $21.37 $21.50 $18.20 288,240
2019-05-28 $21.86 $21.92 $21.54 $21.61 $18.29 242,017
2019-05-24 $21.75 $21.93 $21.65 $21.76 $18.42 296,949
2019-05-23 $21.91 $21.91 $21.62 $21.72 $18.39 144,207
2019-05-22 $21.75 $21.90 $21.73 $21.90 $18.54 269,203
2019-05-21 $21.60 $21.96 $21.57 $21.80 $18.46 430,924
2019-05-20 $21.11 $21.58 $21.04 $21.53 $18.23 441,516
2019-05-17 $21.04 $21.16 $20.98 $21.07 $17.84 209,633
2019-05-16 $21.14 $21.27 $20.92 $21.00 $17.78 210,940
2019-05-15 $20.91 $21.15 $20.80 $21.07 $17.84 1,671,321
2019-05-14 $20.77 $20.83 $20.66 $20.80 $17.61 264,329
2019-05-13 $20.56 $20.88 $20.50 $20.76 $17.57 302,092
2019-05-10 $20.46 $21.08 $20.46 $20.70 $17.52 1,017,733
2019-05-09 $20.26 $20.45 $20.08 $20.45 $17.31 250,804
2019-05-08 $20.59 $20.67 $20.25 $20.26 $17.15 125,584
2019-05-07 $20.57 $20.77 $20.57 $20.63 $17.46 184,652
2019-05-06 $20.55 $20.66 $20.50 $20.55 $17.40 156,288
2019-05-03 $20.53 $20.70 $20.53 $20.69 $17.52 136,206
2019-05-02 $20.44 $20.67 $20.39 $20.53 $17.38 187,165
2019-05-01 $20.45 $20.68 $20.34 $20.48 $17.34 170,216
2019-04-30 $20.10 $20.51 $20.01 $20.49 $17.35 312,899
2019-04-29 $20.37 $20.44 $20.07 $20.10 $17.02 208,802
2019-04-26 $20.34 $20.43 $20.25 $20.37 $17.24 239,843
2019-04-25 $20.13 $20.31 $19.99 $20.29 $17.18 371,829
2019-04-24 $20.21 $20.23 $20.06 $20.19 $17.09 246,543
2019-04-23 $20.11 $20.11 $19.91 $20.06 $16.98 237,101
2019-04-22 $20.10 $20.16 $20.01 $20.11 $17.02 213,465
2019-04-18 $20.04 $20.18 $20.00 $20.16 $17.07 156,338
2019-04-17 $20.14 $20.22 $19.94 $20.00 $16.93 184,498
2019-04-16 $20.27 $20.31 $20.01 $20.13 $17.04 279,900
2019-04-15 $20.15 $20.30 $20.12 $20.17 $17.08 249,029
2019-04-12 $20.04 $20.15 $19.91 $20.13 $17.04 136,486
2019-04-11 $19.94 $20.07 $19.85 $20.05 $16.97 131,810
2019-04-10 $20.07 $20.17 $19.90 $19.94 $16.88 185,040
2019-04-09 $19.98 $20.11 $19.88 $20.05 $16.97 216,286
2019-04-08 $19.91 $20.00 $19.83 $20.00 $16.93 308,109
2019-04-05 $19.79 $19.93 $19.70 $19.92 $16.86 274,459
2019-04-04 $19.79 $19.86 $19.66 $19.79 $16.75 244,959
2019-04-03 $19.56 $19.82 $19.36 $19.75 $16.72 746,593
2019-04-02 $19.31 $19.53 $19.22 $19.45 $16.47 766,363
2019-04-01 $19.50 $19.56 $19.20 $19.34 $16.37 558,298
2019-03-29 $19.52 $19.56 $19.35 $19.46 $16.47 230,944
2019-03-28 $19.50 $19.57 $19.40 $19.50 $16.51 294,079
2019-03-27 $19.50 $19.65 $19.38 $19.55 $16.55 295,665
2019-03-26 $19.47 $19.60 $19.43 $19.55 $16.55 330,405
2019-03-25 $19.60 $19.70 $19.39 $19.41 $16.43 271,445
2019-03-22 $19.45 $19.76 $19.43 $19.60 $16.59 520,021
2019-03-21 $19.37 $19.57 $19.35 $19.56 $16.56 1,345,904
2019-03-20 $19.39 $19.46 $19.24 $19.38 $16.41 386,211
2019-03-19 $19.37 $19.52 $19.32 $19.40 $16.42 171,297
2019-03-18 $19.44 $19.54 $19.26 $19.36 $16.39 188,084
2019-03-15 $19.45 $19.62 $19.30 $19.43 $16.45 499,468
2019-03-14 $19.42 $19.53 $19.35 $19.42 $16.44 238,803
2019-03-13 $19.51 $19.62 $19.39 $19.45 $16.47 262,264
2019-03-12 $19.59 $19.63 $19.47 $19.49 $16.50 460,351
2019-03-11 $19.59 $19.78 $19.54 $19.60 $16.59 425,336
2019-03-08 $20.05 $20.24 $19.75 $19.99 $16.61 442,774
2019-03-07 $20.07 $20.20 $19.95 $20.05 $16.66 335,014
2019-03-06 $19.94 $20.11 $19.75 $20.03 $16.64 627,409
2019-03-05 $19.96 $19.98 $19.78 $19.94 $16.57 368,136
2019-03-04 $19.97 $20.15 $19.71 $19.99 $16.61 679,758
2019-03-01 $20.00 $20.12 $19.32 $19.75 $16.41 565,988
2019-02-28 $19.53 $20.04 $19.33 $19.96 $16.58 390,230
2019-02-27 $19.61 $19.61 $19.48 $19.54 $16.24 332,927
2019-02-26 $19.59 $19.67 $19.50 $19.61 $16.29 307,937
2019-02-25 $19.50 $19.60 $19.41 $19.53 $16.23 256,444
2019-02-22 $19.47 $19.59 $19.31 $19.55 $16.24 247,507
2019-02-21 $19.46 $19.54 $19.31 $19.46 $16.17 283,890
2019-02-20 $19.52 $19.52 $19.25 $19.42 $16.14 396,489
2019-02-19 $18.91 $19.43 $18.80 $19.36 $16.09 554,162
2019-02-15 $18.29 $18.93 $18.27 $18.91 $15.71 926,286
2019-02-14 $17.73 $18.26 $17.50 $18.25 $15.16 1,596,437
2019-02-13 $17.90 $17.95 $17.53 $17.63 $14.65 526,711
2019-02-12 $18.05 $18.05 $17.80 $17.90 $14.87 369,159
2019-02-11 $17.69 $17.96 $17.68 $17.90 $14.87 279,007
2019-02-08 $17.55 $17.74 $17.55 $17.70 $14.71 220,037
2019-02-07 $17.76 $17.76 $17.50 $17.63 $14.65 275,823
2019-02-06 $17.73 $17.91 $17.66 $17.73 $14.73 441,469
2019-02-05 $17.90 $17.96 $17.70 $17.73 $14.73 381,028
2019-02-04 $17.80 $18.00 $17.76 $17.85 $14.83 512,182
2019-02-01 $17.90 $17.98 $17.62 $17.79 $14.78 599,443
2019-01-31 $18.05 $18.13 $17.90 $17.99 $14.95 895,574
2019-01-30 $18.26 $18.57 $17.97 $17.99 $14.95 465,705
2019-01-29 $18.49 $18.76 $18.45 $18.49 $15.36 1,091,036
2019-01-28 $18.30 $18.38 $18.07 $18.36 $15.26 382,031
2019-01-25 $18.62 $18.67 $18.04 $18.04 $14.99 803,281
2019-01-24 $18.12 $18.63 $18.08 $18.60 $15.45 668,999
2019-01-23 $18.06 $18.35 $17.95 $18.21 $15.13 679,997
2019-01-22 $18.19 $18.19 $17.90 $17.97 $14.93 544,744
2019-01-18 $18.16 $18.21 $17.95 $18.06 $15.01 522,207
2019-01-17 $18.40 $18.52 $18.10 $18.19 $15.11 523,787
2019-01-16 $18.36 $18.42 $17.98 $18.41 $15.30 716,366
2019-01-15 $18.54 $18.69 $18.01 $18.37 $15.26 866,128
2019-01-14 $19.62 $19.62 $18.56 $18.60 $15.45 926,130
2019-01-11 $19.80 $19.80 $19.60 $19.64 $16.32 525,213
2019-01-10 $19.40 $19.82 $19.40 $19.66 $16.34 449,297
2019-01-09 $19.40 $19.67 $19.12 $19.40 $16.12 572,828
2019-01-08 $19.59 $19.74 $19.21 $19.34 $16.07 655,337
2019-01-07 $20.37 $20.37 $19.42 $19.50 $16.20 421,176
2019-01-04 $19.38 $19.89 $19.26 $19.84 $16.48 290,935
2019-01-03 $19.39 $19.51 $19.19 $19.37 $16.09 213,922
2019-01-02 $19.51 $20.12 $19.15 $19.43 $16.14 305,496
2018-12-31 $19.51 $19.68 $19.36 $19.60 $16.29 210,696
2018-12-28 $19.31 $19.71 $19.30 $19.45 $16.16 381,499
2018-12-27 $19.26 $19.49 $18.96 $19.28 $16.02 305,705
2018-12-26 $18.96 $19.38 $18.96 $19.36 $16.09 276,480
2018-12-24 $19.34 $19.51 $18.77 $18.96 $15.75 238,799
2018-12-21 $19.51 $19.68 $19.28 $19.30 $16.04 602,182
2018-12-20 $19.38 $19.59 $19.02 $19.33 $16.06 515,991
2018-12-19 $19.35 $19.56 $19.23 $19.42 $16.14 392,545
2018-12-18 $19.79 $19.88 $19.28 $19.42 $16.14 477,895
2018-12-17 $19.87 $20.00 $19.55 $19.63 $16.31 704,343
2018-12-14 $20.03 $20.57 $19.57 $19.94 $16.57 304,394
2018-12-13 $20.02 $20.18 $19.90 $19.99 $16.61 310,046
2018-12-12 $19.86 $20.10 $19.68 $19.89 $16.53 332,372
2018-12-11 $19.96 $19.96 $19.75 $19.84 $16.48 239,966
2018-12-10 $19.86 $20.00 $19.64 $19.86 $16.50 301,496
2018-12-07 $19.55 $20.14 $19.55 $19.79 $16.44 525,551
2018-12-06 $19.68 $19.72 $19.26 $19.65 $16.33 423,589
2018-12-04 $19.85 $20.08 $19.60 $19.68 $16.35 443,142
2018-12-03 $19.67 $20.00 $19.50 $19.86 $16.50 324,360
2018-11-30 $19.44 $19.88 $19.42 $19.62 $16.30 314,902
2018-11-29 $19.36 $19.74 $19.36 $19.51 $16.21 323,315
2018-11-28 $19.71 $19.77 $19.40 $19.65 $16.03 461,373
2018-11-27 $19.46 $19.74 $19.43 $19.53 $15.93 507,828
2018-11-26 $19.58 $19.71 $19.41 $19.57 $15.97 476,260
2018-11-23 $19.37 $19.63 $19.09 $19.22 $15.68 228,149
2018-11-21 $19.44 $19.46 $19.15 $19.36 $15.79 664,220
2018-11-20 $19.83 $19.97 $19.35 $19.49 $15.90 345,554
2018-11-19 $19.89 $20.02 $19.71 $19.90 $16.23 480,275
2018-11-16 $19.50 $19.99 $19.50 $19.86 $16.20 536,711
2018-11-15 $19.82 $19.98 $19.25 $19.36 $15.79 620,928
2018-11-14 $20.28 $20.48 $19.47 $19.78 $16.14 668,777
2018-11-13 $20.56 $20.60 $20.18 $20.28 $16.55 315,196
2018-11-12 $20.89 $21.00 $20.45 $20.48 $16.71 214,030
2018-11-09 $20.73 $20.94 $20.61 $20.85 $17.01 241,151
2018-11-08 $20.78 $21.22 $20.67 $20.83 $16.99 576,225
2018-11-07 $20.42 $21.06 $20.21 $20.98 $17.12 2,203,235
2018-11-06 $19.97 $20.70 $19.25 $20.15 $16.44 1,185,191
2018-11-05 $19.45 $19.61 $18.90 $19.04 $15.53 897,527
2018-11-02 $19.68 $19.70 $19.22 $19.31 $15.75 271,917
2018-11-01 $19.62 $19.80 $19.53 $19.63 $16.01 186,314
2018-10-31 $19.66 $19.75 $19.43 $19.61 $16.00 187,205
2018-10-30 $19.61 $19.80 $19.37 $19.60 $15.99 227,223
2018-10-29 $19.04 $19.68 $19.04 $19.56 $15.96 378,673
2018-10-26 $19.54 $19.65 $18.98 $19.27 $15.72 535,717
2018-10-25 $19.70 $19.75 $19.50 $19.60 $15.99 304,361
2018-10-24 $19.73 $19.79 $19.58 $19.69 $16.06 181,527
2018-10-23 $19.86 $20.20 $19.50 $19.63 $16.01 482,296
2018-10-22 $20.37 $20.50 $20.00 $20.03 $16.34 302,945
2018-10-19 $20.08 $20.31 $19.97 $20.17 $16.46 379,009
2018-10-18 $20.13 $20.28 $19.75 $19.98 $16.30 419,736
2018-10-17 $20.36 $20.40 $20.02 $20.10 $16.40 133,025
2018-10-16 $19.82 $20.39 $19.79 $20.31 $16.57 316,511
2018-10-15 $19.88 $19.92 $19.62 $19.85 $16.19 483,735
2018-10-12 $20.12 $20.12 $19.77 $19.84 $16.19 299,687
2018-10-11 $20.20 $20.40 $19.78 $19.79 $16.15 272,386
2018-10-10 $20.24 $20.50 $20.06 $20.09 $16.39 321,407
2018-10-09 $20.29 $20.58 $20.24 $20.25 $16.52 155,675
2018-10-08 $20.28 $20.53 $20.27 $20.33 $16.59 104,447
2018-10-05 $20.19 $20.55 $20.10 $20.28 $16.55 229,176
2018-10-04 $20.52 $20.52 $20.26 $20.27 $16.54 185,275
2018-10-03 $20.57 $20.76 $20.40 $20.49 $16.72 143,156
2018-10-02 $20.40 $20.59 $20.40 $20.57 $16.78 166,793
2018-10-01 $20.60 $20.71 $20.40 $20.47 $16.70 293,006
2018-09-28 $20.68 $20.93 $20.55 $20.58 $16.79 615,939
2018-09-27 $20.47 $20.77 $20.45 $20.54 $16.76 253,533
2018-09-26 $20.41 $20.65 $20.31 $20.33 $16.59 167,426
2018-09-25 $20.42 $20.66 $20.30 $20.33 $16.59 132,447
2018-09-24 $20.47 $20.71 $20.45 $20.45 $16.68 135,906
2018-09-21 $20.83 $20.83 $20.44 $20.46 $16.69 323,331
2018-09-20 $20.64 $20.81 $20.54 $20.75 $16.93 320,154
2018-09-19 $20.60 $20.75 $20.46 $20.60 $16.81 185,693
2018-09-18 $20.78 $20.94 $20.56 $20.60 $16.81 229,067
2018-09-17 $21.00 $21.04 $20.76 $20.83 $16.99 268,426
2018-09-14 $20.66 $21.13 $20.64 $21.04 $17.16 338,969
2018-09-13 $20.84 $20.96 $20.62 $20.71 $16.90 249,966
2018-09-12 $20.66 $20.80 $20.57 $20.70 $16.89 127,536
2018-09-11 $20.46 $20.71 $20.28 $20.60 $16.81 207,898
2018-09-10 $20.55 $20.70 $20.45 $20.48 $16.71 142,826
2018-09-07 $20.47 $20.48 $20.24 $20.40 $16.64 168,186
2018-09-06 $20.51 $20.79 $20.48 $20.51 $16.73 115,090
2018-09-05 $20.71 $20.77 $20.54 $20.57 $16.78 224,649
2018-09-04 $20.59 $20.70 $20.55 $20.70 $16.89 147,219
2018-08-31 $20.44 $20.78 $20.43 $20.64 $16.83 241,342
2018-08-30 $20.28 $20.54 $20.28 $20.42 $16.66 152,037
2018-08-29 $20.69 $20.84 $20.48 $20.74 $16.64 282,378
2018-08-28 $20.65 $20.74 $20.50 $20.54 $16.48 131,616
2018-08-27 $20.63 $20.82 $20.56 $20.72 $16.63 79,594
2018-08-24 $20.84 $21.00 $20.48 $20.68 $16.60 188,801
2018-08-23 $20.42 $20.72 $20.37 $20.69 $16.60 173,856
2018-08-22 $20.81 $20.90 $20.46 $20.48 $16.43 106,798
2018-08-21 $20.80 $21.07 $20.67 $20.81 $16.70 354,755
2018-08-20 $20.60 $20.91 $20.47 $20.76 $16.66 175,494
2018-08-17 $20.34 $20.64 $20.20 $20.60 $16.53 189,156
2018-08-16 $20.73 $20.90 $20.35 $20.37 $16.35 224,506
2018-08-15 $20.66 $20.90 $20.56 $20.75 $16.65 222,060
2018-08-14 $20.46 $21.00 $20.46 $20.68 $16.60 185,465
2018-08-13 $20.85 $21.01 $20.32 $20.45 $16.41 126,894
2018-08-10 $20.78 $21.08 $20.71 $20.77 $16.67 214,599
2018-08-09 $20.70 $20.97 $20.69 $20.82 $16.71 241,174
2018-08-08 $20.70 $20.81 $20.51 $20.75 $16.65 185,868
2018-08-07 $20.88 $20.88 $20.70 $20.76 $16.66 273,525
2018-08-06 $21.08 $21.11 $20.10 $21.01 $16.86 575,318
2018-08-03 $20.59 $20.85 $20.33 $20.64 $16.56 294,353
2018-08-02 $20.41 $20.58 $20.41 $20.47 $16.43 192,090
2018-08-01 $20.42 $20.61 $20.01 $20.57 $16.51 292,497
2018-07-31 $20.56 $20.73 $20.41 $20.55 $16.49 272,109
2018-07-30 $20.32 $20.57 $20.29 $20.41 $16.38 175,833
2018-07-27 $20.16 $20.31 $19.95 $20.28 $16.27 235,030
2018-07-26 $19.74 $20.08 $19.65 $20.04 $16.08 173,183
2018-07-25 $19.62 $19.97 $19.62 $19.80 $15.89 178,723
2018-07-24 $19.60 $19.80 $19.47 $19.75 $15.85 233,404
2018-07-23 $19.80 $19.84 $19.52 $19.60 $15.73 236,161
2018-07-20 $20.15 $20.15 $19.85 $19.93 $15.99 157,406
2018-07-19 $20.07 $20.30 $20.04 $20.10 $16.13 181,659
2018-07-18 $20.17 $20.19 $19.90 $20.09 $16.12 221,493
2018-07-17 $20.30 $20.32 $20.12 $20.16 $16.18 197,041
2018-07-16 $20.46 $20.52 $20.25 $20.32 $16.31 147,650
2018-07-13 $20.93 $20.93 $20.31 $20.39 $16.36 173,065
2018-07-12 $20.91 $20.92 $20.80 $20.87 $16.75 162,293
2018-07-11 $20.87 $21.02 $20.81 $20.89 $16.76 150,911
2018-07-10 $20.64 $20.98 $20.55 $20.92 $16.79 237,273
2018-07-09 $20.99 $20.99 $20.61 $20.69 $16.60 165,980
2018-07-06 $20.48 $20.98 $20.45 $20.94 $16.80 360,285
2018-07-05 $20.32 $20.48 $20.27 $20.43 $16.39 194,490
2018-07-03 $20.18 $20.40 $20.10 $20.32 $16.31 134,991
2018-07-02 $20.19 $20.31 $19.82 $20.07 $16.11 200,735
2018-06-29 $20.09 $20.23 $19.83 $20.18 $16.19 124,913
2018-06-28 $20.15 $20.26 $19.98 $20.03 $16.07 262,881
2018-06-27 $20.36 $20.53 $20.18 $20.20 $16.21 111,593
2018-06-26 $20.44 $20.48 $20.30 $20.39 $16.36 256,131
2018-06-25 $20.28 $20.45 $20.15 $20.38 $16.35 210,301
2018-06-22 $20.14 $20.40 $20.01 $20.25 $16.25 215,593
2018-06-21 $20.12 $20.34 $20.07 $20.12 $16.15 199,114
2018-06-20 $20.18 $20.18 $19.83 $20.03 $16.07 342,456
2018-06-19 $20.00 $20.23 $19.89 $19.97 $16.03 140,418
2018-06-18 $20.09 $20.34 $20.04 $20.08 $16.11 177,630
2018-06-15 $20.22 $20.92 $20.18 $20.23 $16.23 509,486
2018-06-14 $20.19 $20.58 $20.19 $20.38 $16.35 511,347
2018-06-13 $20.32 $20.44 $20.11 $20.20 $16.21 225,850
2018-06-12 $20.00 $20.34 $20.00 $20.27 $16.27 356,102
2018-06-11 $19.89 $20.47 $19.60 $20.01 $16.06 303,603
2018-06-08 $19.71 $19.92 $19.56 $19.89 $15.96 251,130
2018-06-07 $19.49 $20.04 $19.48 $19.78 $15.87 314,287
2018-06-06 $19.15 $19.46 $19.10 $19.45 $15.61 374,299
2018-06-05 $18.94 $19.07 $18.91 $18.99 $15.24 392,858
2018-06-04 $19.08 $19.17 $18.87 $18.94 $15.20 129,256
2018-06-01 $19.16 $19.24 $18.88 $18.96 $15.21 261,110
2018-05-31 $19.06 $19.24 $18.91 $19.11 $15.34 143,876
2018-05-30 $18.80 $19.23 $18.77 $19.13 $15.35 231,979
2018-05-29 $19.46 $19.46 $18.98 $19.22 $15.17 405,565
2018-05-25 $19.48 $19.57 $19.40 $19.46 $15.36 174,576
2018-05-24 $19.50 $19.73 $19.43 $19.49 $15.38 231,208
2018-05-23 $19.60 $19.69 $19.43 $19.51 $15.40 355,185
2018-05-22 $19.60 $19.67 $19.49 $19.50 $15.39 273,690
2018-05-21 $19.55 $19.66 $19.37 $19.48 $15.37 325,720
2018-05-18 $19.49 $19.71 $19.45 $19.60 $15.47 290,278
2018-05-17 $19.72 $19.79 $19.45 $19.48 $15.37 377,235
2018-05-16 $19.91 $19.97 $19.71 $19.73 $15.57 291,917
2018-05-15 $20.26 $20.26 $19.69 $19.95 $15.75 373,218
2018-05-14 $20.11 $20.14 $19.95 $20.06 $15.83 218,302
2018-05-11 $20.11 $20.23 $20.02 $20.11 $15.87 149,798
2018-05-10 $19.98 $20.24 $19.90 $20.17 $15.92 140,833
2018-05-09 $19.91 $19.99 $19.82 $19.85 $15.67 423,313
2018-05-08 $20.14 $20.14 $19.87 $19.90 $15.71 420,758
2018-05-07 $20.02 $20.24 $20.00 $20.13 $15.89 377,651
2018-05-04 $19.87 $20.15 $19.87 $20.02 $15.80 210,212
2018-05-03 $19.73 $20.00 $19.73 $19.82 $15.64 156,376
2018-05-02 $19.83 $20.37 $19.80 $19.83 $15.65 193,852
2018-05-01 $19.86 $20.32 $19.80 $19.89 $15.70 248,795
2018-04-30 $20.25 $20.40 $20.02 $20.09 $15.86 421,414
2018-04-27 $20.28 $20.40 $20.13 $20.20 $15.94 203,755
2018-04-26 $20.45 $20.51 $19.94 $20.24 $15.97 929,618
2018-04-25 $20.23 $20.33 $20.10 $20.15 $15.90 243,618
2018-04-24 $20.31 $20.52 $20.23 $20.26 $15.99 324,043
2018-04-23 $20.25 $20.46 $20.15 $20.35 $16.06 246,021
2018-04-20 $20.25 $20.47 $20.10 $20.20 $15.94 619,700
2018-04-19 $20.35 $20.48 $20.11 $20.17 $15.92 431,665
2018-04-18 $20.28 $20.71 $20.28 $20.37 $16.08 452,981
2018-04-17 $19.80 $20.32 $19.80 $20.25 $15.98 694,365
2018-04-16 $19.52 $20.03 $19.52 $19.67 $15.52 171,372
2018-04-13 $19.60 $19.77 $19.54 $19.58 $15.45 163,430
2018-04-12 $19.90 $19.95 $19.52 $19.56 $15.44 278,012
2018-04-11 $19.83 $20.09 $19.83 $19.92 $15.72 100,719
2018-04-10 $20.00 $20.47 $19.81 $19.94 $15.74 248,508
2018-04-09 $19.92 $20.06 $19.85 $19.88 $15.69 449,643
2018-04-06 $20.00 $20.24 $19.80 $19.88 $15.69 413,219
2018-04-05 $19.85 $20.03 $19.73 $19.97 $15.76 260,353
2018-04-04 $19.79 $20.08 $19.62 $19.78 $15.61 135,413
2018-04-03 $19.52 $19.89 $19.47 $19.83 $15.65 199,044
2018-04-02 $19.50 $19.79 $19.37 $19.49 $15.38 184,245
2018-03-29 $19.65 $19.78 $19.53 $19.58 $15.45 144,296
2018-03-28 $19.63 $19.93 $19.56 $19.60 $15.47 151,012
2018-03-27 $19.55 $19.75 $19.42 $19.66 $15.52 136,388
2018-03-26 $19.50 $19.66 $19.41 $19.49 $15.38 247,444
2018-03-23 $19.53 $19.98 $19.30 $19.33 $15.26 273,731
2018-03-22 $19.68 $20.01 $19.57 $19.58 $15.45 265,961
2018-03-21 $19.62 $19.96 $19.62 $19.67 $15.52 153,848
2018-03-20 $19.65 $20.00 $19.64 $19.68 $15.53 517,457
2018-03-19 $19.69 $19.83 $19.55 $19.61 $15.48 518,193
2018-03-16 $19.52 $19.81 $19.43 $19.65 $15.51 708,365
2018-03-15 $20.00 $20.09 $19.71 $19.72 $15.32 558,779
2018-03-14 $19.65 $19.94 $19.53 $19.54 $15.18 341,275
2018-03-13 $19.66 $19.84 $19.41 $19.61 $15.24 310,767
2018-03-12 $19.51 $19.86 $19.44 $19.72 $15.32 385,918
2018-03-09 $19.33 $20.00 $19.12 $19.57 $15.21 307,190
2018-03-08 $20.00 $20.09 $19.01 $19.20 $14.92 790,320
2018-03-07 $19.32 $20.48 $18.00 $19.47 $15.12 647,888
2018-03-06 $20.53 $20.57 $20.26 $20.36 $15.82 261,428
2018-03-05 $20.07 $20.46 $19.95 $20.43 $15.87 195,256
2018-03-02 $20.00 $20.24 $19.84 $20.00 $15.54 371,471
2018-03-01 $19.54 $20.80 $19.52 $19.99 $15.53 529,242
2018-02-28 $19.66 $19.73 $19.52 $19.63 $15.25 254,877
2018-02-27 $19.83 $19.85 $19.50 $19.70 $15.31 255,873
2018-02-26 $20.11 $20.11 $19.57 $19.71 $15.31 281,177
2018-02-23 $19.71 $20.04 $19.71 $20.01 $15.55 202,629
2018-02-22 $20.03 $21.05 $19.60 $19.70 $15.31 523,224
2018-02-21 $20.00 $20.23 $19.84 $19.97 $15.52 311,981
2018-02-20 $20.40 $20.49 $20.01 $20.04 $15.57 202,728
2018-02-16 $20.14 $20.56 $20.12 $20.40 $15.85 182,104
2018-02-15 $19.96 $20.34 $19.88 $20.14 $15.65 383,063
2018-02-14 $19.78 $19.95 $19.62 $19.86 $15.43 183,584
2018-02-13 $19.80 $19.96 $19.71 $19.86 $15.43 240,066
2018-02-12 $19.74 $19.86 $19.56 $19.84 $15.42 215,800
2018-02-09 $19.77 $19.88 $19.49 $19.75 $15.35 278,255
2018-02-08 $19.97 $20.18 $19.65 $19.69 $15.30 384,263
2018-02-07 $20.22 $20.49 $19.97 $20.00 $15.54 288,841
2018-02-06 $20.09 $20.38 $19.80 $20.32 $15.79 404,656
2018-02-05 $20.55 $20.76 $20.21 $20.21 $15.70 363,051
2018-02-02 $20.91 $20.92 $20.51 $20.67 $16.06 799,930
2018-02-01 $21.08 $21.10 $20.83 $20.98 $16.30 499,551
2018-01-31 $21.07 $21.23 $20.94 $21.08 $16.38 249,237
2018-01-30 $20.95 $21.10 $20.91 $21.00 $16.32 223,733
2018-01-29 $20.89 $21.08 $20.81 $20.98 $16.30 628,409
2018-01-26 $20.97 $21.02 $20.83 $20.86 $16.21 359,866
2018-01-25 $21.00 $21.13 $20.81 $20.98 $16.30 553,320
2018-01-24 $21.35 $21.35 $20.87 $21.00 $16.32 787,710
2018-01-23 $21.32 $21.46 $21.30 $21.39 $16.62 219,650
2018-01-22 $21.32 $21.47 $21.17 $21.31 $16.56 431,117
2018-01-19 $21.09 $21.30 $21.05 $21.25 $16.51 228,688
2018-01-18 $21.02 $21.16 $20.87 $21.02 $16.33 264,272
2018-01-17 $20.81 $21.02 $20.73 $20.97 $16.29 256,535
2018-01-16 $21.14 $21.19 $20.78 $20.84 $16.19 357,001
2018-01-12 $21.08 $21.24 $20.92 $21.07 $16.37 412,783
2018-01-11 $21.17 $21.21 $20.98 $21.17 $16.45 367,782
2018-01-10 $21.29 $21.36 $21.06 $21.21 $16.48 573,935
2018-01-09 $21.73 $21.74 $21.33 $21.43 $16.65 285,896
2018-01-08 $21.66 $21.79 $21.40 $21.71 $16.87 582,722
2018-01-05 $21.50 $21.74 $21.45 $21.55 $16.74 670,242
2018-01-04 $20.96 $21.61 $20.85 $21.45 $16.67 1,441,121
2018-01-03 $21.10 $21.34 $20.91 $20.94 $16.27 836,616
2018-01-02 $21.30 $21.49 $21.11 $21.14 $16.43 1,247,365
2017-12-29 $20.99 $21.34 $20.86 $21.21 $16.48 500,373
2017-12-28 $20.85 $21.06 $20.74 $21.01 $16.32 579,770
2017-12-27 $21.10 $21.10 $20.82 $20.92 $16.25 1,169,691
2017-12-26 $21.00 $21.03 $20.78 $20.98 $16.30 433,407
2017-12-22 $20.91 $21.09 $20.80 $21.01 $16.32 381,639
2017-12-21 $21.10 $21.10 $20.74 $20.97 $16.29 712,677
2017-12-20 $20.75 $21.15 $20.62 $21.00 $16.32 546,529
2017-12-19 $21.10 $21.13 $20.68 $20.70 $16.08 359,337
2017-12-18 $21.44 $21.47 $21.09 $21.15 $16.43 369,437
2017-12-15 $21.63 $21.75 $21.17 $21.23 $16.50 465,861
2017-12-14 $21.52 $21.71 $21.48 $21.56 $16.75 465,531
2017-12-13 $21.50 $21.57 $21.20 $21.48 $16.69 486,864
2017-12-12 $21.55 $21.60 $21.33 $21.34 $16.58 204,259
2017-12-11 $21.65 $21.86 $21.42 $21.50 $16.71 301,415
2017-12-08 $21.88 $22.02 $21.60 $21.65 $16.82 307,969
2017-12-07 $21.88 $22.01 $21.72 $21.88 $17.00 299,729
2017-12-06 $21.93 $22.41 $21.73 $21.87 $16.99 241,768
2017-12-05 $21.96 $22.13 $21.65 $21.96 $17.06 437,923
2017-12-04 $22.39 $22.46 $21.85 $21.93 $17.04 451,530
2017-12-01 $21.95 $22.58 $21.95 $22.38 $17.39 325,331
2017-11-30 $22.60 $22.68 $22.36 $22.47 $17.46 404,251
2017-11-29 $22.71 $22.84 $22.47 $22.48 $17.47 390,022
2017-11-28 $22.90 $23.12 $22.81 $23.00 $17.64 638,815
2017-11-27 $23.05 $23.20 $22.68 $22.81 $17.50 340,694
2017-11-24 $22.96 $23.23 $22.86 $22.98 $17.63 203,417
2017-11-22 $22.97 $23.23 $22.90 $22.98 $17.63 403,295
2017-11-21 $23.02 $23.16 $22.87 $22.88 $17.55 355,287
2017-11-20 $22.77 $23.12 $22.68 $22.89 $17.56 470,286
2017-11-17 $23.39 $23.76 $22.79 $22.80 $17.49 1,741,951
2017-11-16 $23.67 $23.67 $23.31 $23.37 $17.93 275,506
2017-11-15 $23.33 $23.89 $23.01 $23.53 $18.05 510,292
2017-11-14 $23.59 $25.99 $22.72 $23.51 $18.03 226,900
2017-11-13 $23.33 $23.99 $22.89 $23.52 $18.04 620,141
2017-11-10 $23.24 $23.53 $23.23 $23.48 $18.01 290,119
2017-11-09 $23.23 $23.72 $23.10 $23.32 $17.89 314,740
2017-11-08 $23.00 $23.27 $22.82 $23.26 $17.84 299,124
2017-11-07 $23.34 $23.34 $22.97 $22.98 $17.63 434,996
2017-11-06 $23.19 $23.51 $23.09 $23.29 $17.87 517,245
2017-11-03 $23.02 $23.41 $22.77 $23.14 $17.75 744,027
2017-11-02 $24.00 $24.13 $22.99 $23.08 $17.70 2,230,122
2017-11-01 $22.40 $22.50 $22.31 $22.39 $17.18 593,918
2017-10-31 $22.30 $22.54 $22.26 $22.38 $17.17 522,597
2017-10-30 $22.29 $22.55 $22.10 $22.28 $17.09 389,441
2017-10-27 $22.16 $22.32 $22.06 $22.26 $17.08 211,049
2017-10-26 $21.90 $22.28 $21.90 $22.10 $16.95 1,626,692
2017-10-25 $22.11 $22.21 $21.91 $22.02 $16.89 360,593
2017-10-24 $21.74 $22.13 $21.59 $22.06 $16.92 447,326
2017-10-23 $21.76 $21.76 $21.46 $21.57 $16.55 347,460
2017-10-20 $21.54 $21.81 $21.41 $21.76 $16.69 888,265
2017-10-19 $21.52 $21.61 $21.36 $21.50 $16.49 294,989
2017-10-18 $21.43 $21.78 $21.37 $21.63 $16.59 465,666
2017-10-17 $21.09 $21.51 $21.08 $21.42 $16.43 649,087
2017-10-16 $20.89 $21.09 $20.78 $21.05 $16.15 500,053
2017-10-13 $20.80 $21.04 $20.75 $20.78 $15.94 393,417
2017-10-12 $20.39 $20.83 $20.30 $20.80 $15.96 367,865
2017-10-11 $20.51 $20.52 $20.35 $20.39 $15.64 466,461
2017-10-10 $20.33 $20.57 $20.24 $20.48 $15.71 1,754,398
2017-10-09 $20.51 $20.51 $20.18 $20.22 $15.51 553,906
2017-10-06 $20.40 $20.71 $19.90 $20.61 $15.81 745,463
2017-10-05 $19.50 $20.44 $19.50 $20.42 $15.66 1,259,312
2017-10-04 $19.48 $19.65 $19.30 $19.44 $14.91 267,359
2017-10-03 $19.51 $19.60 $19.44 $19.44 $14.91 451,451
2017-10-02 $19.67 $19.82 $19.50 $19.53 $14.98 313,984
2017-09-29 $19.73 $19.73 $19.44 $19.70 $15.11 439,545
2017-09-28 $19.87 $19.88 $19.52 $19.57 $15.01 460,683
2017-09-27 $19.78 $19.95 $19.62 $19.85 $15.23 307,568
2017-09-26 $19.78 $19.89 $19.65 $19.84 $15.22 345,486
2017-09-25 $19.95 $20.04 $19.83 $19.86 $15.23 241,205
2017-09-22 $19.85 $19.99 $19.70 $19.92 $15.28 325,103
2017-09-21 $19.73 $19.85 $19.67 $19.83 $15.21 279,197
2017-09-20 $19.70 $19.90 $19.60 $19.73 $15.14 330,082
2017-09-19 $19.87 $19.87 $19.70 $19.73 $15.14 276,279
2017-09-18 $19.90 $20.13 $19.71 $19.78 $15.17 466,312
2017-09-15 $20.03 $20.34 $19.76 $19.85 $15.23 476,847
2017-09-14 $20.47 $20.48 $20.00 $20.03 $15.37 588,104
2017-09-13 $20.59 $20.79 $20.46 $20.54 $15.76 324,095
2017-09-12 $20.82 $20.90 $20.47 $20.56 $15.77 543,623
2017-09-11 $20.86 $20.92 $20.71 $20.85 $15.99 394,347
2017-09-08 $20.68 $20.83 $20.64 $20.79 $15.95 278,923
2017-09-07 $20.75 $20.81 $20.53 $20.71 $15.89 288,526
2017-09-06 $20.80 $20.95 $20.53 $20.63 $15.83 331,097
2017-09-05 $20.91 $21.09 $20.69 $20.81 $15.96 224,866
2017-09-01 $20.81 $21.01 $20.68 $20.91 $16.04 285,394
2017-08-31 $20.83 $20.83 $20.49 $20.76 $15.93 452,346
2017-08-30 $21.02 $21.03 $20.68 $20.72 $15.89 225,413
2017-08-29 $20.87 $21.04 $20.80 $20.96 $16.08 251,849
2017-08-28 $21.49 $21.49 $21.13 $21.24 $16.09 270,348
2017-08-25 $21.20 $21.42 $21.05 $21.36 $16.18 400,108
2017-08-24 $21.36 $21.41 $21.05 $21.13 $16.01 320,391
2017-08-23 $21.43 $21.65 $21.26 $21.30 $16.14 287,590
2017-08-22 $21.33 $21.58 $21.33 $21.43 $16.24 253,175
2017-08-21 $21.06 $21.36 $21.00 $21.31 $16.15 469,236
2017-08-18 $20.93 $21.30 $20.78 $20.95 $15.87 509,255
2017-08-17 $21.27 $21.49 $20.95 $20.98 $15.90 386,418
2017-08-16 $21.50 $21.67 $21.16 $21.33 $16.16 320,906
2017-08-15 $21.31 $21.38 $21.14 $21.28 $16.12 240,274
2017-08-14 $21.06 $21.38 $21.06 $21.36 $16.18 236,531
2017-08-11 $21.09 $21.18 $20.92 $21.12 $16.00 328,676
2017-08-10 $21.17 $21.25 $20.88 $21.08 $15.97 694,797
2017-08-09 $21.76 $21.83 $20.50 $21.18 $16.05 933,467
2017-08-08 $21.95 $22.13 $21.67 $21.75 $16.48 560,639
2017-08-07 $21.98 $22.32 $21.83 $21.99 $16.66 326,435
2017-08-04 $22.66 $22.66 $21.63 $22.07 $16.72 381,649
2017-08-03 $22.00 $22.27 $21.75 $22.19 $16.81 781,126
2017-08-02 $21.57 $21.85 $21.56 $21.84 $16.55 361,459
2017-08-01 $21.65 $21.71 $21.55 $21.57 $16.34 234,299
2017-07-31 $21.97 $21.97 $21.50 $21.61 $16.37 526,882
2017-07-28 $21.06 $21.92 $21.04 $21.89 $16.59 866,959
2017-07-27 $20.88 $21.27 $20.86 $21.03 $15.93 766,512
2017-07-26 $20.78 $20.89 $20.71 $20.77 $15.74 244,487
2017-07-25 $20.90 $21.01 $20.74 $20.78 $15.75 306,387
2017-07-24 $20.83 $20.99 $20.64 $20.88 $15.82 346,403
2017-07-21 $20.77 $20.85 $20.64 $20.81 $15.77 451,941
2017-07-20 $20.79 $20.96 $20.63 $20.70 $15.68 455,627
2017-07-19 $20.93 $21.13 $20.63 $20.76 $15.73 542,281
2017-07-18 $20.39 $21.14 $20.34 $20.96 $15.88 859,068
2017-07-17 $20.39 $20.68 $20.23 $20.40 $15.46 618,223
2017-07-14 $20.23 $20.41 $20.21 $20.31 $15.39 422,062
2017-07-13 $20.38 $20.52 $20.16 $20.20 $15.31 709,208
2017-07-12 $20.19 $21.16 $20.18 $20.28 $15.37 649,961
2017-07-11 $20.11 $20.23 $19.94 $20.00 $15.15 736,459
2017-07-10 $20.27 $20.34 $20.01 $20.12 $15.25 742,463
2017-07-07 $20.36 $20.65 $20.18 $20.20 $15.31 829,467
2017-07-06 $20.69 $20.82 $20.30 $20.37 $15.43 772,790
2017-07-05 $20.89 $21.16 $20.53 $20.67 $15.66 1,097,101
2017-07-03 $21.36 $21.54 $21.01 $21.08 $15.97 228,064
2017-06-30 $21.41 $21.50 $21.05 $21.36 $16.18 581,589
2017-06-29 $21.00 $21.45 $20.80 $21.40 $16.22 834,090
2017-06-28 $21.38 $21.77 $21.03 $21.07 $15.96 693,064
2017-06-27 $21.43 $21.44 $21.00 $21.28 $16.12 636,895
2017-06-26 $21.38 $21.68 $21.17 $21.49 $16.28 1,570,460
2017-06-23 $20.19 $21.77 $20.19 $21.24 $16.09 9,339,131
2017-06-22 $20.14 $20.39 $20.06 $20.18 $15.29 1,024,584
2017-06-21 $20.36 $20.37 $19.98 $20.11 $15.24 684,964
2017-06-20 $20.51 $20.51 $20.05 $20.28 $15.37 459,131
2017-06-19 $20.59 $20.65 $20.27 $20.47 $15.51 418,661
2017-06-16 $20.60 $20.71 $20.20 $20.49 $15.53 690,135
2017-06-15 $20.80 $20.90 $20.63 $20.73 $15.71 535,208
2017-06-14 $21.40 $21.44 $20.61 $20.82 $15.78 791,460
2017-06-13 $21.28 $21.57 $21.12 $21.30 $16.14 910,954
2017-06-12 $21.00 $21.30 $20.95 $21.20 $16.06 900,300
2017-06-09 $21.05 $21.12 $20.86 $21.00 $15.91 596,832
2017-06-08 $20.88 $21.26 $20.74 $21.01 $15.92 1,082,254
2017-06-07 $20.91 $21.17 $20.87 $20.93 $15.86 1,055,865
2017-06-06 $20.75 $20.95 $20.60 $20.90 $15.84 260,040
2017-06-05 $20.92 $20.92 $20.69 $20.77 $15.74 455,684
2017-06-02 $21.09 $21.18 $20.73 $20.98 $15.90 855,292
2017-06-01 $20.92 $21.18 $20.76 $21.02 $15.93 1,310,650
2017-05-31 $20.48 $20.93 $20.14 $20.89 $15.83 837,792
2017-05-30 $20.46 $20.79 $20.02 $20.53 $15.56 869,104
2017-05-26 $20.30 $20.66 $20.13 $20.52 $15.55 449,197
2017-05-25 $20.73 $20.93 $20.62 $20.65 $15.46 706,300
2017-05-24 $20.45 $20.79 $20.37 $20.64 $15.45 628,366
2017-05-23 $20.23 $20.85 $20.14 $20.34 $15.23 1,071,644
2017-05-22 $19.79 $20.18 $19.70 $20.14 $15.08 459,277
2017-05-19 $19.71 $19.99 $19.71 $19.86 $14.87 398,621
2017-05-18 $20.03 $20.10 $19.68 $19.70 $14.75 366,529
2017-05-17 $19.86 $20.22 $19.65 $20.08 $15.03 653,432
2017-05-16 $19.51 $20.08 $19.46 $19.92 $14.91 958,764
2017-05-15 $19.97 $20.62 $19.96 $20.51 $15.35 638,468
2017-05-12 $19.52 $19.99 $19.42 $19.89 $14.89 437,573
2017-05-11 $19.67 $19.72 $19.38 $19.45 $14.56 489,897
2017-05-10 $19.65 $19.79 $19.60 $19.63 $14.69 393,815
2017-05-09 $20.06 $20.13 $19.53 $19.63 $14.69 529,815
2017-05-08 $20.45 $20.45 $20.04 $20.13 $15.07 518,034
2017-05-05 $20.14 $20.49 $20.10 $20.39 $15.26 285,117
2017-05-04 $20.02 $20.28 $19.99 $20.18 $15.11 438,805
2017-05-03 $20.36 $20.54 $19.96 $20.00 $14.97 281,345
2017-05-02 $20.49 $20.70 $20.32 $20.37 $15.25 330,741
2017-05-01 $20.85 $21.02 $20.48 $20.53 $15.37 407,115
2017-04-28 $21.00 $21.00 $20.47 $20.84 $15.60 599,629
2017-04-27 $20.75 $20.98 $20.61 $20.93 $15.67 1,064,129
2017-04-26 $20.48 $20.74 $20.35 $20.61 $15.43 551,053
2017-04-25 $20.40 $20.65 $20.18 $20.39 $15.26 761,886
2017-04-24 $20.37 $20.51 $20.27 $20.31 $15.20 365,715
2017-04-21 $20.20 $20.21 $20.01 $20.15 $15.08 372,278
2017-04-20 $20.47 $20.47 $20.03 $20.13 $15.07 381,716
2017-04-19 $20.84 $20.90 $20.26 $20.36 $15.24 474,549
2017-04-18 $20.96 $21.06 $20.64 $20.73 $15.52 560,953
2017-04-17 $20.67 $21.01 $20.56 $21.00 $15.72 383,343
2017-04-13 $20.82 $21.01 $20.55 $20.56 $15.39 361,845
2017-04-12 $20.43 $21.00 $20.43 $20.89 $15.64 357,068
2017-04-11 $20.31 $20.63 $20.09 $20.53 $15.37 529,185
2017-04-10 $20.50 $20.65 $20.26 $20.40 $15.27 521,061
2017-04-07 $20.81 $21.01 $20.38 $20.40 $15.27 748,923
2017-04-06 $21.01 $21.12 $20.80 $20.87 $15.62 284,053
2017-04-05 $21.05 $21.46 $20.91 $20.98 $15.71 621,068
2017-04-04 $20.77 $21.02 $20.57 $21.00 $15.72 258,318
2017-04-03 $21.04 $21.04 $20.78 $20.81 $15.58 255,930
2017-03-31 $20.86 $21.09 $20.86 $20.96 $15.69 342,019
2017-03-30 $21.27 $21.27 $20.91 $20.94 $15.68 276,085
2017-03-29 $20.98 $21.28 $20.86 $21.26 $15.92 376,402
2017-03-28 $21.13 $21.30 $20.84 $20.99 $15.71 452,646
2017-03-27 $21.40 $21.80 $21.16 $21.20 $15.87 326,436
2017-03-24 $21.22 $21.63 $21.16 $21.48 $16.08 362,312
2017-03-23 $21.06 $21.35 $20.92 $21.22 $15.89 333,596
2017-03-22 $20.98 $21.23 $20.94 $21.02 $15.74 395,220
2017-03-21 $21.18 $21.25 $20.88 $20.89 $15.64 308,087
2017-03-20 $21.73 $21.78 $21.12 $21.12 $15.81 269,731
2017-03-17 $21.25 $22.00 $21.17 $21.67 $16.22 792,663
2017-03-16 $21.39 $21.65 $21.39 $21.50 $16.09 537,723
2017-03-15 $21.00 $21.36 $20.95 $21.29 $15.94 638,165
2017-03-14 $20.97 $21.03 $20.80 $20.95 $15.68 207,163
2017-03-13 $21.19 $21.25 $20.86 $21.04 $15.75 448,517
2017-03-10 $20.82 $21.19 $20.81 $21.18 $15.86 321,310
2017-03-09 $20.68 $20.90 $20.58 $20.65 $15.46 673,606
2017-03-08 $20.73 $20.88 $20.40 $20.70 $15.50 544,715
2017-03-07 $20.75 $20.89 $20.64 $20.80 $15.57 273,482
2017-03-06 $20.80 $20.96 $20.58 $20.73 $15.52 265,920
2017-03-03 $20.80 $20.82 $20.60 $20.77 $15.55 404,599
2017-03-02 $20.82 $20.97 $20.42 $20.70 $15.50 471,521
2017-03-01 $21.87 $21.90 $20.97 $20.98 $15.52 499,656
2017-02-28 $22.81 $22.87 $20.97 $21.76 $16.09 873,185
2017-02-27 $21.75 $22.35 $21.67 $21.80 $16.12 517,991
2017-02-24 $21.50 $22.01 $21.45 $21.85 $16.16 316,853
2017-02-23 $21.40 $21.54 $21.16 $21.52 $15.74 236,203
2017-02-22 $21.67 $21.80 $21.23 $21.30 $15.58 294,329
2017-02-21 $21.43 $21.88 $21.31 $21.71 $15.88 257,474
2017-02-17 $21.33 $21.50 $21.12 $21.31 $15.58 306,030
2017-02-16 $21.20 $21.61 $21.10 $21.18 $15.49 225,534
2017-02-15 $21.10 $21.48 $21.10 $21.19 $15.50 352,499
2017-02-14 $21.11 $21.23 $20.96 $21.16 $15.47 368,483
2017-02-13 $21.11 $21.31 $21.03 $21.12 $15.44 309,772
2017-02-10 $20.88 $21.06 $20.83 $20.99 $15.35 400,855
2017-02-09 $21.22 $21.50 $20.88 $20.95 $15.32 458,376
2017-02-08 $20.90 $21.31 $20.88 $21.28 $15.56 384,564
2017-02-07 $21.51 $21.64 $20.90 $20.99 $15.35 303,773
2017-02-06 $21.91 $22.18 $21.45 $21.49 $15.72 191,412
2017-02-03 $21.51 $21.88 $21.30 $21.80 $15.94 348,798
2017-02-02 $21.23 $21.71 $21.23 $21.46 $15.69 291,047
2017-02-01 $21.40 $21.74 $21.12 $21.31 $15.58 334,343
2017-01-31 $21.29 $21.59 $21.28 $21.40 $15.65 351,487
2017-01-30 $21.50 $21.50 $21.14 $21.26 $15.55 242,872
2017-01-27 $21.72 $21.83 $21.29 $21.57 $15.77 279,981
2017-01-26 $21.88 $21.94 $21.68 $21.77 $15.92 291,463
2017-01-25 $21.93 $22.10 $21.84 $21.93 $16.04 200,104
2017-01-24 $21.61 $22.00 $21.54 $21.79 $15.93 388,677
2017-01-23 $21.75 $21.89 $21.53 $21.59 $15.79 493,344
2017-01-20 $21.27 $21.96 $21.27 $21.65 $15.83 586,752
2017-01-19 $21.35 $21.66 $21.24 $21.32 $15.59 587,526
2017-01-18 $21.33 $21.47 $21.07 $21.35 $15.61 445,958
2017-01-17 $19.83 $21.34 $19.81 $21.28 $15.56 854,505
2017-01-13 $19.58 $20.03 $19.58 $19.81 $14.49 993,624
2017-01-12 $19.75 $19.81 $19.52 $19.53 $14.28 351,979
2017-01-11 $20.25 $20.28 $19.56 $19.73 $14.43 547,544
2017-01-10 $20.11 $20.40 $20.01 $20.29 $14.84 775,983
2017-01-09 $20.08 $20.23 $19.78 $20.06 $14.67 437,575
2017-01-06 $19.88 $20.18 $19.69 $19.99 $14.62 457,596
2017-01-05 $19.76 $19.90 $19.54 $19.79 $14.47 403,301
2017-01-04 $19.58 $19.76 $19.50 $19.67 $14.38 525,347
2017-01-03 $19.49 $19.64 $19.24 $19.47 $14.24 309,540
2016-12-30 $19.45 $19.58 $19.30 $19.35 $14.15 230,871
2016-12-29 $18.98 $19.44 $18.98 $19.35 $14.15 464,115
2016-12-28 $19.56 $19.58 $18.84 $18.91 $13.83 386,049
2016-12-27 $19.36 $19.65 $19.36 $19.53 $14.28 165,222
2016-12-23 $19.19 $19.39 $19.19 $19.36 $14.16 120,431
2016-12-22 $19.23 $19.23 $19.10 $19.14 $14.00 227,733
2016-12-21 $19.46 $19.54 $19.24 $19.26 $14.08 366,614
2016-12-20 $19.53 $19.80 $19.44 $19.52 $14.27 490,892
2016-12-19 $18.83 $19.42 $18.80 $19.41 $14.19 472,080
2016-12-16 $18.16 $18.86 $18.14 $18.72 $13.69 978,869
2016-12-15 $17.87 $18.13 $17.67 $17.99 $13.16 490,444
2016-12-14 $17.91 $18.16 $17.74 $17.90 $13.09 554,112
2016-12-13 $18.00 $18.28 $17.81 $17.89 $13.08 416,878
2016-12-12 $18.15 $18.35 $17.77 $17.93 $13.11 472,812
2016-12-09 $18.19 $18.35 $18.14 $18.17 $13.29 473,737
2016-12-08 $17.46 $18.14 $17.41 $18.13 $13.26 398,852
2016-12-07 $17.39 $17.60 $17.16 $17.52 $12.81 687,805
2016-12-06 $17.35 $17.52 $17.16 $17.35 $12.69 1,002,348
2016-12-05 $17.93 $17.99 $17.30 $17.38 $12.71 935,070
2016-12-02 $17.80 $18.04 $17.72 $17.73 $12.97 583,517
2016-12-01 $18.21 $18.34 $17.73 $17.80 $13.02 652,829
2016-11-30 $18.28 $18.54 $18.12 $18.12 $13.25 622,739
2016-11-29 $18.89 $19.05 $18.18 $18.21 $13.32 922,098
2016-11-28 $18.69 $19.09 $18.68 $18.86 $13.79 926,814
2016-11-25 $18.96 $19.31 $18.76 $18.96 $13.75 343,773
2016-11-23 $18.24 $19.13 $18.24 $18.99 $13.77 1,121,425
2016-11-22 $18.08 $18.37 $17.99 $18.33 $13.29 380,294
2016-11-21 $17.83 $18.07 $17.67 $18.03 $13.07 285,115
2016-11-18 $17.96 $18.18 $17.76 $17.86 $12.95 332,457
2016-11-17 $18.04 $18.18 $17.66 $17.90 $12.98 544,211
2016-11-16 $18.06 $18.15 $17.72 $18.00 $13.05 526,854
2016-11-15 $17.98 $18.13 $17.74 $18.08 $13.11 417,205
2016-11-14 $16.98 $18.08 $16.76 $17.97 $13.03 777,621
2016-11-11 $16.84 $17.11 $16.55 $16.89 $12.25 735,371
2016-11-10 $17.30 $17.30 $16.74 $16.83 $12.20 911,940
2016-11-09 $17.85 $17.96 $16.91 $17.14 $12.43 1,081,902
2016-11-08 $17.97 $18.07 $17.86 $17.99 $13.04 356,924
2016-11-07 $18.15 $18.15 $17.74 $17.99 $13.04 239,749
2016-11-04 $16.83 $18.15 $16.83 $17.88 $12.96 730,585
2016-11-03 $17.44 $17.47 $17.11 $17.17 $12.45 240,956
2016-11-02 $17.66 $17.76 $17.27 $17.46 $12.66 252,928
2016-11-01 $18.01 $18.04 $17.68 $17.74 $12.86 254,184
2016-10-31 $17.77 $18.15 $17.65 $17.98 $13.04 318,039
2016-10-28 $17.83 $17.89 $17.63 $17.76 $12.88 214,289
2016-10-27 $17.79 $17.93 $17.60 $17.80 $12.91 368,900
2016-10-26 $18.24 $18.24 $17.61 $17.79 $12.90 298,495
2016-10-25 $18.50 $18.51 $18.19 $18.23 $13.22 264,016
2016-10-24 $18.72 $18.83 $18.34 $18.44 $13.37 280,575
2016-10-21 $18.44 $18.67 $18.00 $18.59 $13.48 311,093
2016-10-20 $18.66 $18.77 $18.54 $18.61 $13.49 273,365
2016-10-19 $18.50 $18.89 $18.50 $18.66 $13.53 246,902
2016-10-18 $18.26 $18.60 $18.09 $18.55 $13.45 256,283
2016-10-17 $18.08 $18.17 $18.00 $18.07 $13.10 157,222
2016-10-14 $18.08 $18.24 $17.96 $18.07 $13.10 294,656
2016-10-13 $17.62 $18.10 $17.62 $17.94 $13.01 218,194
2016-10-12 $18.26 $18.26 $17.67 $17.79 $12.90 459,062
2016-10-11 $18.51 $18.51 $18.23 $18.32 $13.28 224,611
2016-10-10 $18.59 $18.79 $18.45 $18.51 $13.42 201,515
2016-10-07 $18.78 $19.00 $18.49 $18.49 $13.41 269,369
2016-10-06 $19.04 $19.06 $18.73 $18.75 $13.59 256,995
2016-10-05 $18.74 $19.13 $18.73 $19.00 $13.78 560,345
2016-10-04 $19.08 $19.09 $18.67 $18.77 $13.61 699,999
2016-10-03 $19.02 $19.17 $18.86 $19.01 $13.78 410,955
2016-09-30 $19.05 $19.26 $18.78 $19.01 $13.78 996,027
2016-09-29 $19.28 $19.40 $18.93 $19.01 $13.78 1,017,737
2016-09-28 $19.07 $19.30 $18.91 $19.30 $13.99 403,105
2016-09-27 $18.91 $19.06 $18.60 $19.01 $13.78 661,248
2016-09-26 $18.88 $19.05 $18.40 $19.01 $13.78 871,430
2016-09-23 $18.80 $19.05 $18.75 $19.00 $13.78 339,490
2016-09-22 $18.59 $18.99 $18.49 $18.82 $13.64 567,483
2016-09-21 $18.36 $18.57 $18.04 $18.41 $13.35 299,254
2016-09-20 $18.20 $18.35 $18.01 $18.26 $13.24 477,142
2016-09-19 $18.42 $18.53 $18.14 $18.22 $13.21 517,282
2016-09-16 $18.59 $18.59 $18.09 $18.36 $13.31 713,002
2016-09-15 $19.02 $19.02 $18.50 $18.69 $13.55 550,547
2016-09-14 $18.90 $19.07 $18.26 $19.00 $13.78 879,124
2016-09-13 $18.80 $19.03 $18.62 $18.75 $13.59 814,134
2016-09-12 $18.98 $19.10 $18.73 $18.89 $13.70 363,485
2016-09-09 $19.43 $19.54 $19.03 $19.05 $13.81 598,052
2016-09-08 $19.32 $19.79 $19.21 $19.69 $14.28 335,961
2016-09-07 $19.16 $19.49 $19.10 $19.42 $14.08 270,967
2016-09-06 $19.05 $19.32 $19.05 $19.16 $13.89 149,713
2016-09-02 $18.94 $19.20 $18.87 $19.02 $13.79 173,200
2016-09-01 $18.90 $18.95 $18.54 $18.79 $13.62 245,859
2016-08-31 $18.66 $18.98 $18.47 $18.91 $13.71 549,572
2016-08-30 $18.50 $18.98 $18.45 $18.62 $13.50 382,400
2016-08-29 $18.86 $19.11 $18.39 $18.41 $13.35 268,532
2016-08-26 $19.19 $19.59 $19.03 $19.13 $13.65 204,175
2016-08-25 $19.16 $19.24 $19.01 $19.22 $13.72 187,937
2016-08-24 $19.56 $19.71 $19.17 $19.26 $13.75 169,811
2016-08-23 $19.18 $19.79 $19.17 $19.51 $13.93 335,988
2016-08-22 $19.28 $19.39 $18.90 $19.13 $13.65 273,786
2016-08-19 $19.27 $19.33 $19.07 $19.25 $13.74 281,331
2016-08-18 $19.25 $19.61 $19.19 $19.43 $13.87 246,077
2016-08-17 $19.20 $19.51 $18.78 $19.31 $13.78 224,158
2016-08-16 $19.57 $19.92 $19.09 $19.26 $13.75 348,484
2016-08-15 $19.43 $19.81 $19.42 $19.67 $14.04 324,150
2016-08-12 $19.83 $19.96 $19.41 $19.44 $13.88 196,085
2016-08-11 $19.96 $20.14 $19.73 $19.77 $14.11 530,476
2016-08-10 $20.23 $20.42 $19.79 $19.84 $14.16 484,801
2016-08-09 $20.17 $20.34 $20.11 $20.21 $14.43 502,414
2016-08-08 $20.38 $20.48 $20.08 $20.14 $14.38 629,570
2016-08-05 $20.15 $20.71 $20.05 $20.39 $14.55 1,183,981
2016-08-04 $19.72 $20.06 $19.50 $19.83 $14.15 388,326
2016-08-03 $19.54 $19.88 $19.34 $19.73 $14.08 357,315
2016-08-02 $19.76 $19.78 $19.40 $19.59 $13.98 295,438
2016-08-01 $20.08 $20.12 $19.58 $19.76 $14.10 558,561
2016-07-29 $20.35 $20.50 $19.98 $20.15 $14.38 471,963
2016-07-28 $20.72 $20.74 $19.93 $20.35 $14.53 533,129
2016-07-27 $20.90 $21.03 $20.41 $20.54 $14.66 200,590
2016-07-26 $20.76 $21.32 $20.76 $20.78 $14.83 548,380
2016-07-25 $20.68 $21.01 $20.40 $20.67 $14.75 759,334
2016-07-22 $20.47 $20.93 $20.04 $20.77 $14.83 184,002
2016-07-21 $20.16 $20.84 $20.09 $20.55 $14.67 280,656
2016-07-20 $19.83 $20.50 $19.60 $20.21 $14.43 650,866
2016-07-19 $20.00 $20.08 $19.79 $19.84 $14.16 237,294
2016-07-18 $20.00 $20.16 $19.80 $20.11 $14.35 543,922
2016-07-15 $20.02 $20.16 $19.77 $20.00 $14.28 553,779
2016-07-14 $20.11 $20.11 $19.78 $19.90 $14.20 357,321
2016-07-13 $20.18 $20.18 $19.85 $20.00 $14.28 346,617
2016-07-12 $20.89 $20.97 $20.08 $20.24 $14.45 436,183
2016-07-11 $20.46 $20.96 $20.46 $20.76 $14.82 874,553
2016-07-08 $19.57 $20.64 $19.52 $20.32 $14.50 784,001
2016-07-07 $19.33 $19.49 $19.19 $19.36 $13.82 395,384
2016-07-06 $18.98 $19.39 $18.92 $19.31 $13.78 274,627
2016-07-05 $18.82 $19.18 $18.76 $19.10 $13.63 197,082
2016-07-01 $18.74 $19.05 $18.37 $19.01 $13.57 475,298
2016-06-30 $18.37 $18.72 $18.07 $18.58 $13.26 503,614
2016-06-29 $17.27 $18.53 $17.25 $18.36 $13.11 479,520
2016-06-28 $16.40 $17.39 $16.40 $17.13 $12.23 480,801
2016-06-27 $17.15 $17.47 $16.18 $16.26 $11.61 719,224
2016-06-24 $17.67 $18.11 $17.04 $17.34 $12.38 1,912,334
2016-06-23 $18.33 $18.61 $18.23 $18.51 $13.21 580,545
2016-06-22 $18.38 $18.66 $18.14 $18.14 $12.95 743,524
2016-06-21 $18.16 $18.59 $17.94 $18.28 $13.05 532,731
2016-06-20 $18.20 $18.40 $17.69 $18.08 $12.91 1,033,529
2016-06-17 $17.34 $18.00 $17.33 $17.93 $12.80 436,824
2016-06-16 $17.17 $17.38 $16.94 $17.34 $12.38 239,371
2016-06-15 $17.15 $17.56 $17.11 $17.16 $12.25 218,997
2016-06-14 $16.90 $17.11 $16.64 $17.09 $12.20 318,946
2016-06-13 $17.05 $17.50 $16.81 $17.00 $12.13 425,630
2016-06-10 $17.64 $17.89 $17.06 $17.10 $12.21 359,271
2016-06-09 $18.04 $18.09 $17.57 $17.84 $12.73 238,208
2016-06-08 $18.02 $18.20 $17.89 $17.99 $12.84 215,260
2016-06-07 $18.00 $18.07 $17.77 $17.93 $12.80 207,945
2016-06-06 $18.01 $18.23 $17.65 $17.96 $12.82 213,426
2016-06-03 $18.01 $18.20 $17.54 $18.00 $12.85 497,991
2016-06-02 $17.84 $18.08 $17.71 $17.96 $12.82 321,217
2016-06-01 $17.89 $17.96 $17.60 $17.84 $12.73 235,759
2016-05-31 $17.84 $18.17 $17.66 $17.98 $12.83 524,671
2016-05-27 $17.69 $18.00 $17.60 $17.83 $12.73 379,206
2016-05-26 $17.62 $18.03 $17.45 $17.60 $12.56 273,449
2016-05-25 $17.89 $17.96 $17.51 $17.52 $12.51 239,267
2016-05-24 $17.90 $18.12 $17.67 $17.79 $12.70 386,447
2016-05-23 $17.90 $18.05 $17.77 $17.89 $12.77 152,340
2016-05-20 $18.11 $18.45 $17.79 $17.95 $12.81 437,953
2016-05-19 $16.70 $18.04 $16.70 $17.99 $12.84 417,400
2016-05-18 $16.61 $17.19 $16.47 $16.83 $12.01 503,208
2016-05-17 $16.39 $17.04 $16.33 $16.64 $11.88 443,109
2016-05-16 $16.56 $16.73 $16.20 $16.48 $11.76 421,686
2016-05-13 $16.01 $16.75 $16.00 $16.45 $11.74 651,408
2016-05-12 $16.48 $16.50 $15.78 $16.10 $11.49 799,182
2016-05-11 $16.91 $16.93 $16.37 $16.41 $11.71 349,506
2016-05-10 $16.56 $17.01 $16.51 $16.97 $12.11 269,597
2016-05-09 $16.81 $16.84 $16.38 $16.56 $11.82 399,148
2016-05-06 $16.72 $17.01 $16.52 $16.84 $12.02 280,896
2016-05-05 $17.25 $18.24 $16.78 $16.87 $12.04 323,465
2016-05-04 $17.16 $17.65 $16.98 $17.01 $12.14 437,822
2016-05-03 $17.76 $18.48 $16.96 $17.18 $12.26 308,405
2016-05-02 $18.20 $18.40 $17.76 $17.89 $12.77 317,441
2016-04-29 $18.70 $18.79 $17.73 $18.03 $12.87 265,642
2016-04-28 $18.51 $19.06 $18.51 $18.63 $13.30 296,900
2016-04-27 $18.57 $19.17 $18.57 $18.75 $13.38 465,120
2016-04-26 $18.29 $18.60 $18.25 $18.59 $13.27 248,924
2016-04-25 $18.52 $18.87 $17.80 $18.25 $13.03 344,564
2016-04-22 $18.51 $19.14 $18.24 $18.67 $13.33 516,170
2016-04-21 $18.36 $18.78 $18.26 $18.55 $13.24 524,054
2016-04-20 $18.29 $18.74 $18.12 $18.42 $13.15 526,530
2016-04-19 $18.50 $18.76 $18.17 $18.29 $13.06 399,685
2016-04-18 $18.21 $18.50 $17.86 $18.48 $13.19 411,103
2016-04-15 $17.93 $18.54 $17.88 $18.42 $13.15 667,240
2016-04-14 $17.53 $18.08 $17.51 $18.03 $12.87 321,563
2016-04-13 $16.88 $17.45 $16.83 $17.45 $12.46 308,713
2016-04-12 $16.40 $17.25 $16.36 $17.04 $12.16 213,206
2016-04-11 $16.83 $17.19 $16.49 $16.49 $11.77 229,623
2016-04-08 $16.69 $17.14 $16.14 $16.74 $11.95 121,290
2016-04-07 $16.62 $17.26 $16.44 $16.53 $11.80 243,471
2016-04-06 $16.56 $17.19 $16.46 $16.72 $11.93 293,189
2016-04-05 $16.53 $16.77 $16.31 $16.48 $11.76 376,653
2016-04-04 $17.14 $17.46 $16.63 $16.64 $11.88 313,106
2016-04-01 $17.71 $17.84 $16.98 $17.18 $12.26 544,097
2016-03-31 $17.88 $18.32 $17.75 $17.78 $12.69 376,285
2016-03-30 $18.50 $18.69 $17.76 $17.90 $12.78 319,329
2016-03-29 $17.68 $18.56 $17.40 $18.45 $13.17 511,207
2016-03-28 $17.80 $18.13 $17.36 $17.74 $12.66 589,814
2016-03-24 $17.32 $17.77 $16.93 $17.57 $12.54 371,442
2016-03-23 $17.82 $18.05 $17.41 $17.41 $12.43 296,919
2016-03-22 $17.64 $18.08 $17.64 $17.93 $12.80 332,317
2016-03-21 $17.62 $17.99 $17.44 $17.74 $12.66 234,709
2016-03-18 $18.36 $18.88 $17.53 $17.59 $12.56 573,985
2016-03-17 $17.79 $18.58 $17.60 $18.21 $13.00 575,876
2016-03-16 $17.58 $17.86 $17.00 $17.78 $12.69 315,775
2016-03-15 $17.59 $17.96 $17.14 $17.72 $12.65 412,018
2016-03-14 $17.80 $18.12 $17.66 $17.76 $12.68 431,842
2016-03-11 $18.23 $18.43 $17.76 $17.87 $12.76 790,179
2016-03-10 $16.77 $18.13 $16.51 $18.00 $12.85 1,554,764
2016-03-09 $15.99 $17.28 $15.93 $16.75 $11.96 646,267
2016-03-08 $16.09 $16.33 $15.87 $15.98 $11.41 564,917
2016-03-07 $16.27 $16.96 $15.97 $16.25 $11.60 1,572,026
2016-03-04 $16.74 $17.26 $15.76 $16.00 $11.42 1,180,497
2016-03-03 $16.90 $17.41 $16.53 $16.75 $11.96 1,416,954
2016-03-02 $15.84 $17.18 $14.93 $16.91 $12.07 1,642,755
2016-03-01 $16.33 $16.47 $14.36 $15.89 $11.34 1,615,035
2016-02-29 $16.13 $16.86 $15.98 $16.77 $11.97 585,831
2016-02-26 $16.19 $16.47 $15.66 $16.16 $11.53 587,829
2016-02-25 $15.45 $16.33 $14.94 $16.07 $11.47 718,123
2016-02-24 $15.47 $16.03 $13.96 $15.49 $11.06 1,519,680
2016-02-23 $15.83 $16.53 $14.00 $15.68 $11.19 667,726
2016-02-22 $16.05 $16.69 $15.90 $15.96 $11.39 370,497
2016-02-19 $16.22 $16.63 $15.63 $15.96 $11.39 327,678
2016-02-18 $15.97 $16.47 $14.00 $16.25 $11.60 443,327
2016-02-17 $14.77 $16.03 $14.77 $15.82 $11.29 652,749
2016-02-16 $14.07 $15.04 $14.04 $14.61 $10.43 652,793
2016-02-12 $13.91 $13.98 $13.11 $13.73 $9.80 1,728,026
2016-02-11 $14.57 $14.64 $13.43 $13.65 $9.74 1,629,820
2016-02-10 $15.45 $15.65 $14.75 $14.86 $10.61 668,404
2016-02-09 $15.78 $15.99 $14.83 $15.31 $10.93 1,193,005
2016-02-08 $16.46 $17.36 $15.07 $16.02 $11.43 1,012,838
2016-02-05 $16.78 $17.28 $14.56 $16.93 $12.08 999,337
2016-02-04 $16.42 $17.23 $16.42 $16.85 $12.03 472,269
2016-02-03 $16.05 $16.55 $15.38 $16.43 $11.73 779,946
2016-02-02 $16.99 $17.17 $15.61 $15.91 $11.36 1,980,988
2016-02-01 $16.83 $17.37 $16.53 $17.25 $12.31 966,614
2016-01-29 $17.93 $18.51 $14.61 $16.95 $12.10 2,675,124
2016-01-28 $17.74 $17.99 $17.45 $17.80 $12.71 443,487
2016-01-27 $17.54 $17.67 $17.13 $17.45 $12.46 580,676
2016-01-26 $17.61 $18.00 $17.48 $17.56 $12.53 648,444
2016-01-25 $17.99 $18.45 $17.30 $17.56 $12.53 639,536
2016-01-22 $17.71 $18.28 $17.39 $18.27 $13.04 566,992
2016-01-21 $17.22 $18.85 $16.91 $17.32 $12.36 1,430,619
2016-01-20 $16.49 $17.28 $16.07 $17.25 $12.31 1,237,569
2016-01-19 $16.81 $17.16 $16.35 $16.78 $11.98 736,656
2016-01-15 $16.76 $16.87 $15.86 $16.62 $11.86 1,337,343
2016-01-14 $17.41 $17.63 $16.79 $17.29 $12.34 794,515
2016-01-13 $17.76 $17.91 $17.12 $17.26 $12.32 1,143,773
2016-01-12 $17.71 $18.02 $17.29 $17.59 $12.56 825,558
2016-01-11 $17.85 $17.86 $17.26 $17.57 $12.54 496,534
2016-01-08 $17.59 $18.02 $17.19 $17.65 $12.60 477,412
2016-01-07 $17.70 $17.93 $17.47 $17.50 $12.49 607,393
2016-01-06 $18.22 $18.46 $17.77 $17.99 $12.84 605,457
2016-01-05 $18.74 $18.74 $17.71 $18.37 $13.11 733,879
2016-01-04 $18.93 $19.19 $18.25 $18.62 $13.29 1,620,131
2015-12-31 $19.30 $19.63 $18.89 $19.29 $13.77 749,769
2015-12-30 $19.00 $19.30 $18.83 $19.22 $13.72 618,847
2015-12-29 $19.05 $19.12 $18.58 $19.11 $13.64 585,242
2015-12-28 $18.83 $19.10 $18.65 $19.02 $13.58 531,375
2015-12-24 $18.88 $19.37 $18.70 $18.98 $13.55 232,582
2015-12-23 $18.55 $18.88 $18.36 $18.82 $13.43 831,485
2015-12-22 $18.51 $18.62 $17.69 $18.46 $13.18 875,910
2015-12-21 $17.80 $18.50 $17.54 $18.40 $13.13 857,182
2015-12-18 $17.30 $18.00 $16.84 $17.82 $12.72 2,519,785
2015-12-17 $17.01 $17.59 $16.69 $17.30 $12.35 2,734,029
2015-12-16 $16.33 $17.34 $16.20 $17.03 $12.16 3,434,854
2015-12-15 $14.87 $16.56 $14.70 $15.99 $11.41 2,001,574
2015-12-14 $15.01 $15.05 $14.39 $14.70 $10.49 2,262,750
2015-12-11 $15.05 $15.41 $14.53 $15.01 $10.71 3,151,169
2015-12-10 $14.42 $15.51 $14.42 $15.35 $10.96 1,598,738
2015-12-09 $14.10 $14.93 $14.10 $14.45 $10.31 2,366,168
2015-12-08 $13.86 $14.61 $13.51 $14.15 $10.10 2,187,808
2015-12-07 $14.64 $14.65 $13.75 $14.15 $10.10 2,636,454
2015-12-04 $15.23 $15.49 $14.77 $14.83 $10.59 4,655,613
2015-12-03 $15.22 $16.33 $15.10 $15.25 $10.89 2,796,549
2015-12-02 $15.98 $16.02 $15.01 $15.20 $10.85 2,927,213
2015-12-01 $14.65 $16.55 $14.62 $16.02 $11.43 2,907,691
2015-11-30 $14.15 $14.96 $14.15 $14.48 $10.34 2,371,109
2015-11-27 $14.91 $15.11 $14.10 $14.85 $10.60 2,268,316
2015-11-25 $14.30 $15.60 $14.15 $15.28 $10.91 5,982,978
2015-11-24 $17.50 $17.95 $16.71 $17.45 $12.11 1,306,248
2015-11-23 $17.02 $17.91 $16.89 $17.50 $12.15 1,009,558
2015-11-20 $18.13 $18.33 $16.40 $17.08 $11.86 2,210,382
2015-11-19 $18.82 $19.11 $18.30 $18.49 $12.84 707,887
2015-11-18 $17.82 $19.04 $17.50 $18.90 $13.12 793,735
2015-11-17 $19.38 $19.40 $17.69 $17.80 $12.36 1,795,941
2015-11-16 $19.48 $19.60 $19.14 $19.39 $13.46 856,128
2015-11-13 $20.05 $20.62 $19.29 $19.53 $13.56 1,058,135
2015-11-12 $20.75 $20.83 $20.07 $20.12 $13.97 341,752
2015-11-11 $21.14 $21.14 $20.19 $20.96 $14.55 568,708
2015-11-10 $20.95 $21.54 $20.26 $21.01 $14.59 538,482
2015-11-09 $20.81 $21.83 $20.81 $21.06 $14.62 1,251,759
2015-11-06 $20.48 $20.90 $19.77 $20.81 $14.45 1,563,387
2015-11-05 $20.57 $20.57 $19.39 $19.50 $13.54 439,589
2015-11-04 $20.34 $21.12 $20.34 $20.61 $14.31 1,070,606
2015-11-03 $19.29 $20.46 $19.25 $20.34 $14.12 1,190,495
2015-11-02 $18.67 $19.63 $18.36 $19.27 $13.38 676,408
2015-10-30 $18.76 $18.87 $17.93 $18.53 $12.86 488,641
2015-10-29 $19.08 $19.21 $18.39 $18.78 $13.04 505,883
2015-10-28 $18.35 $19.40 $18.25 $19.25 $13.36 506,313
2015-10-27 $18.55 $18.63 $17.81 $18.28 $12.69 535,552
2015-10-26 $19.45 $20.17 $18.39 $18.65 $12.95 449,389
2015-10-23 $18.87 $18.87 $18.29 $18.84 $13.08 767,435
2015-10-22 $19.14 $19.32 $18.50 $18.60 $12.91 845,139
2015-10-21 $20.24 $20.45 $19.03 $19.14 $13.29 775,353
2015-10-20 $20.19 $20.91 $19.96 $20.22 $14.04 513,179
2015-10-19 $19.58 $20.46 $19.17 $20.16 $14.00 632,295
2015-10-16 $19.67 $19.82 $19.35 $19.74 $13.70 579,142
2015-10-15 $19.64 $19.80 $19.25 $19.58 $13.59 1,032,343
2015-10-14 $19.91 $20.12 $19.30 $19.64 $13.63 824,128
2015-10-13 $20.04 $20.46 $19.66 $19.85 $13.78 748,071
2015-10-12 $21.07 $21.15 $19.63 $20.08 $13.94 604,704
2015-10-09 $20.79 $21.45 $20.79 $21.10 $14.65 2,034,247
2015-10-08 $19.72 $20.93 $19.44 $20.74 $14.40 2,775,289
2015-10-07 $19.72 $19.95 $19.18 $19.85 $13.78 785,256
2015-10-06 $18.96 $19.98 $18.84 $19.66 $13.65 578,755
2015-10-05 $18.12 $19.43 $18.06 $19.04 $13.22 1,501,936
2015-10-02 $16.41 $18.12 $15.98 $18.06 $12.54 790,274
2015-10-01 $16.61 $16.88 $16.28 $16.55 $11.49 903,199
2015-09-30 $16.09 $16.63 $15.86 $16.55 $11.49 1,199,866
2015-09-29 $16.45 $16.70 $16.10 $16.40 $11.39 1,191,258
2015-09-28 $17.06 $17.17 $16.50 $16.52 $11.47 1,224,374
2015-09-25 $18.61 $18.61 $17.13 $17.18 $11.93 1,167,954
2015-09-24 $18.80 $19.13 $17.46 $18.52 $12.86 2,699,681
2015-09-23 $17.78 $19.44 $17.54 $18.56 $12.89 2,699,459
2015-09-22 $18.05 $18.10 $17.05 $17.54 $12.18 1,937,122
2015-09-21 $19.47 $19.50 $17.90 $18.41 $12.78 2,924,192
2015-09-18 $19.43 $19.57 $18.88 $19.34 $13.43 1,096,864
2015-09-17 $19.30 $20.11 $19.24 $19.67 $13.66 817,288
2015-09-16 $19.25 $19.81 $19.04 $19.30 $13.40 766,659
2015-09-15 $19.18 $19.54 $19.07 $19.33 $13.42 708,180
2015-09-14 $18.80 $19.33 $18.54 $19.21 $13.34 585,720
2015-09-11 $18.74 $18.90 $18.13 $18.79 $13.04 727,279
2015-09-10 $19.53 $19.80 $18.79 $18.91 $13.13 910,427
2015-09-09 $19.84 $19.93 $19.37 $19.64 $13.63 1,485,367
2015-09-08 $21.20 $21.49 $19.75 $19.78 $13.73 3,530,972
2015-09-04 $22.08 $22.42 $20.99 $21.50 $14.93 1,746,747
2015-09-03 $22.43 $22.84 $22.10 $22.36 $15.52 768,773
2015-09-02 $22.20 $23.09 $21.69 $22.54 $15.65 1,017,245
2015-09-01 $22.30 $22.64 $21.36 $21.91 $15.21 1,157,830
2015-08-31 $22.88 $23.40 $22.62 $22.76 $15.80 800,585
2015-08-28 $21.85 $23.08 $21.79 $23.04 $16.00 811,503
2015-08-27 $21.46 $21.92 $21.16 $21.89 $15.20 789,632
2015-08-26 $20.10 $21.42 $20.10 $21.30 $14.79 1,368,553
2015-08-25 $19.97 $21.00 $19.83 $20.04 $13.66 2,069,742
2015-08-24 $19.23 $19.79 $18.97 $19.20 $13.08 1,253,381
2015-08-21 $20.04 $20.32 $19.60 $19.85 $13.53 2,082,436
2015-08-20 $20.99 $21.18 $20.37 $20.39 $13.89 406,946
2015-08-19 $21.32 $21.56 $20.72 $21.19 $14.44 574,719
2015-08-18 $22.26 $22.38 $21.39 $21.47 $14.63 658,477
2015-08-17 $22.54 $22.54 $22.01 $22.20 $15.13 862,074
2015-08-14 $23.85 $24.24 $22.45 $22.52 $15.35 1,147,514
2015-08-13 $23.53 $24.31 $23.40 $23.99 $16.35 886,799
2015-08-12 $21.80 $23.71 $21.80 $23.61 $16.09 1,375,335
2015-08-11 $23.17 $23.41 $21.89 $22.71 $15.48 2,375,169
2015-08-10 $22.70 $23.20 $22.45 $23.19 $15.80 934,597
2015-08-07 $21.43 $22.96 $21.33 $22.53 $15.35 2,266,135
2015-08-06 $24.00 $24.14 $21.54 $21.55 $14.69 1,359,659
2015-08-05 $24.16 $25.38 $23.54 $23.97 $16.33 1,622,210
2015-08-04 $24.64 $24.94 $21.11 $23.21 $15.82 2,874,578
2015-08-03 $25.18 $25.86 $24.43 $24.68 $16.82 1,715,831
2015-07-31 $27.11 $27.38 $25.10 $25.38 $17.30 1,492,948
2015-07-30 $27.17 $30.00 $26.54 $27.05 $18.43 1,533,444
2015-07-29 $27.00 $27.28 $26.70 $27.00 $18.40 862,395
2015-07-28 $26.92 $27.21 $26.74 $27.10 $18.47 992,104
2015-07-27 $27.00 $27.63 $26.71 $26.90 $18.33 784,796
2015-07-24 $28.14 $28.20 $26.81 $27.09 $18.46 1,685,457
2015-07-23 $28.88 $31.71 $28.26 $28.41 $19.36 997,469
2015-07-22 $29.53 $29.90 $28.86 $28.89 $19.69 696,965
2015-07-21 $30.09 $30.46 $29.20 $29.49 $20.10 864,765
2015-07-20 $30.83 $31.04 $29.79 $29.82 $20.32 771,411
2015-07-17 $31.57 $31.65 $30.72 $30.83 $21.01 368,201
2015-07-16 $31.83 $32.19 $31.32 $31.52 $21.48 574,052
2015-07-15 $32.04 $32.16 $31.60 $31.71 $21.61 386,102
2015-07-14 $31.86 $32.85 $31.75 $32.17 $21.92 1,065,054
2015-07-13 $32.31 $32.51 $32.07 $32.29 $22.00 255,444
2015-07-10 $32.46 $32.77 $32.10 $32.22 $21.96 222,384
2015-07-09 $32.28 $32.76 $32.02 $32.23 $21.96 301,916
2015-07-08 $32.10 $33.67 $31.88 $31.96 $21.78 838,705
2015-07-07 $32.17 $32.58 $31.44 $32.30 $22.01 1,134,905
2015-07-06 $31.50 $32.05 $31.34 $32.00 $21.81 433,776
2015-07-02 $31.98 $32.23 $31.48 $31.66 $21.57 224,128
2015-07-01 $31.51 $32.08 $31.32 $31.96 $21.78 607,543
2015-06-30 $32.25 $33.16 $31.24 $31.32 $21.34 637,566
2015-06-29 $33.97 $35.24 $32.04 $32.22 $21.96 1,008,297
2015-06-26 $35.00 $35.31 $33.68 $33.86 $23.07 3,281,097
2015-06-25 $35.17 $35.47 $34.58 $35.04 $23.88 304,952
2015-06-24 $35.27 $35.42 $34.58 $35.01 $23.86 382,266
2015-06-23 $36.09 $36.19 $35.33 $35.33 $24.08 425,803
2015-06-22 $36.27 $36.86 $35.93 $36.24 $24.70 454,398
2015-06-19 $36.49 $36.63 $36.04 $36.12 $24.61 557,588
2015-06-18 $36.65 $36.91 $36.40 $36.58 $24.93 311,199
2015-06-17 $36.55 $36.88 $36.41 $36.69 $25.00 273,357
2015-06-16 $35.92 $36.55 $35.69 $36.48 $24.86 596,504
2015-06-15 $35.10 $36.33 $35.02 $36.12 $24.61 454,781
2015-06-12 $35.80 $36.04 $35.26 $35.51 $24.20 301,136
2015-06-11 $35.99 $36.22 $35.69 $35.99 $24.53 193,111
2015-06-10 $35.74 $36.16 $35.48 $35.92 $24.48 525,617
2015-06-09 $35.50 $35.73 $35.04 $35.61 $24.27 350,928
2015-06-08 $36.05 $36.29 $35.57 $35.67 $24.31 312,458
2015-06-05 $36.50 $36.50 $35.56 $36.20 $24.67 342,790
2015-06-04 $36.89 $36.89 $36.10 $36.28 $24.72 434,971
2015-06-03 $37.51 $37.87 $36.75 $36.90 $25.15 357,308
2015-06-02 $37.81 $37.82 $37.24 $37.56 $25.60 358,818
2015-06-01 $38.73 $38.73 $37.51 $38.10 $25.96 291,805
2015-05-29 $38.61 $38.70 $38.06 $38.44 $26.19 265,570
2015-05-28 $38.48 $38.84 $38.20 $38.80 $26.44 322,580
2015-05-27 $38.23 $38.66 $37.89 $38.62 $26.32 271,562
2015-05-26 $38.31 $38.68 $37.68 $38.41 $25.95 246,833
2015-05-22 $38.09 $38.55 $37.74 $38.40 $25.94 1,425,272
2015-05-21 $38.38 $38.68 $37.82 $37.99 $25.66 490,313
2015-05-20 $37.48 $38.71 $37.23 $38.31 $25.88 681,549
2015-05-19 $36.89 $37.56 $36.75 $37.24 $25.16 486,619
2015-05-18 $37.20 $37.47 $36.88 $37.27 $25.18 460,606
2015-05-15 $37.20 $37.95 $37.13 $37.27 $25.18 305,925
2015-05-14 $36.62 $37.25 $36.45 $37.13 $25.08 316,177
2015-05-13 $36.76 $37.24 $36.05 $36.45 $24.62 288,243
2015-05-12 $36.18 $36.65 $35.93 $36.42 $24.60 333,144
2015-05-11 $37.17 $37.50 $35.75 $36.17 $24.43 521,700
2015-05-08 $34.35 $35.65 $34.35 $35.40 $23.91 252,775

Atlantica Sustainable Infrastructure Plc (AY) News Headlines

Cramer's lightning round: AstraZeneca is a pass

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com April 20, 2022
Recent Atlantica Sustainable Infrastructure Plc (AY) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.