GraniteShares Gold Shares (BAR) Exchange: NYSE ARCA

Data as of Jan. 26, 2022

$18.17 ($-0.06) -0.33%

GraniteShares Gold Shares - Daily Information
Click for more stock information on GraniteShares Gold Shares.
Daily Information Data
Date Jan. 26, 2022
Open $18.29
Previous Close $18.17
High $18.29
Low $18.14
Adjusted Open $18.29
Previous Adjusted Close $18.17
Adjusted High $18.29
Adjusted Low $18.14
Historical Stock Data for GraniteShares Gold Shares (BAR)
Date Open High Low Close Adj.Close Volume
2022-01-21 $18.29 $18.29 $18.14 $18.17 $18.17 245,265
2022-01-20 $18.30 $18.33 $18.23 $18.23 $18.23 181,798
2022-01-19 $18.11 $18.29 $18.09 $18.29 $18.29 276,791
2022-01-18 $18.03 $18.06 $17.97 $18.00 $18.00 350,549
2022-01-14 $18.09 $18.11 $18.00 $18.03 $18.03 156,049
2022-01-13 $18.08 $18.08 $17.99 $18.07 $18.07 288,336
2022-01-12 $18.09 $18.14 $18.06 $18.13 $18.13 157,569
2022-01-11 $17.90 $18.09 $17.89 $18.09 $18.09 444,594
2022-01-10 $17.78 $17.88 $17.78 $17.88 $17.88 235,690
2022-01-07 $17.79 $17.84 $17.73 $17.83 $17.83 153,987
2022-01-06 $17.76 $17.82 $17.73 $17.74 $17.74 193,804
2022-01-05 $18.12 $18.15 $17.95 $17.95 $17.95 265,891
2022-01-04 $17.95 $18.03 $17.93 $18.02 $18.02 237,588
2022-01-03 $17.94 $17.95 $17.85 $17.89 $17.89 397,960
2021-12-31 $18.11 $18.17 $18.06 $18.15 $18.15 200,777
2021-12-30 $17.90 $18.04 $17.89 $18.04 $18.04 480,219
2021-12-29 $17.77 $17.92 $17.76 $17.90 $17.90 205,729
2021-12-28 $17.99 $18.02 $17.91 $17.91 $17.91 165,089
2021-12-27 $17.95 $18.00 $17.93 $17.98 $17.98 206,640
2021-12-23 $17.93 $17.97 $17.86 $17.94 $17.94 246,991
2021-12-22 $17.79 $17.92 $17.75 $17.92 $17.92 424,475
2021-12-21 $17.82 $17.82 $17.71 $17.74 $17.74 195,147
2021-12-20 $17.83 $17.84 $17.74 $17.75 $17.75 291,446
2021-12-17 $17.93 $17.96 $17.82 $17.82 $17.82 123,600
2021-12-16 $17.73 $17.86 $17.73 $17.86 $17.86 258,475
2021-12-15 $17.56 $17.67 $17.41 $17.65 $17.65 311,474
2021-12-14 $17.57 $17.65 $17.55 $17.58 $17.58 329,050
2021-12-13 $17.72 $17.76 $17.71 $17.73 $17.73 156,625
2021-12-10 $17.72 $17.73 $17.65 $17.70 $17.70 108,133
2021-12-09 $17.68 $17.68 $17.60 $17.63 $17.63 164,621
2021-12-08 $17.68 $17.73 $17.67 $17.73 $17.73 113,704
2021-12-07 $17.66 $17.74 $17.66 $17.73 $17.73 143,913
2021-12-06 $17.65 $17.71 $17.62 $17.65 $17.65 174,741
2021-12-03 $17.59 $17.73 $17.54 $17.70 $17.70 312,280
2021-12-02 $17.62 $17.62 $17.49 $17.55 $17.55 527,252
2021-12-01 $17.71 $17.78 $17.64 $17.65 $17.65 223,583
2021-11-30 $17.83 $17.94 $17.56 $17.57 $17.57 600,996
2021-11-29 $17.71 $17.76 $17.68 $17.70 $17.70 296,696
2021-11-26 $17.92 $17.92 $17.68 $17.73 $17.73 227,440
2021-11-24 $17.68 $17.78 $17.67 $17.75 $17.75 269,201
2021-11-23 $17.78 $17.80 $17.69 $17.77 $17.77 182,106
2021-11-22 $18.05 $18.10 $17.89 $17.91 $17.91 439,778
2021-11-19 $18.44 $18.49 $18.29 $18.34 $18.34 166,482
2021-11-18 $18.48 $18.52 $18.43 $18.47 $18.47 205,690
2021-11-17 $18.50 $18.54 $18.48 $18.53 $18.53 166,986
2021-11-16 $18.48 $18.53 $18.35 $18.36 $18.36 278,278
2021-11-15 $18.49 $18.54 $18.45 $18.50 $18.50 340,678
2021-11-12 $18.43 $18.55 $18.42 $18.53 $18.53 239,053
2021-11-11 $18.47 $18.51 $18.46 $18.48 $18.48 136,911
2021-11-10 $18.43 $18.54 $18.28 $18.38 $18.38 242,909
2021-11-09 $18.12 $18.19 $18.07 $18.18 $18.18 167,055
2021-11-08 $18.09 $18.13 $18.06 $18.11 $18.11 162,324
2021-11-05 $17.88 $18.04 $17.82 $18.04 $18.04 265,012
2021-11-04 $17.78 $17.85 $17.77 $17.81 $17.81 248,731
2021-11-03 $17.57 $17.62 $17.46 $17.60 $17.60 286,299
2021-11-02 $17.77 $17.80 $17.73 $17.74 $17.74 159,433
2021-11-01 $17.76 $17.82 $17.73 $17.79 $17.79 132,533
2021-10-29 $17.65 $17.70 $17.59 $17.69 $17.69 218,752
2021-10-28 $17.95 $17.97 $17.80 $17.85 $17.85 597,019
2021-10-27 $17.80 $17.86 $17.72 $17.84 $17.84 225,478
2021-10-26 $17.82 $17.83 $17.70 $17.79 $17.79 214,589
2021-10-25 $17.91 $17.96 $17.90 $17.93 $17.93 306,896
2021-10-22 $17.90 $17.99 $17.70 $17.81 $17.81 587,214
2021-10-21 $17.69 $17.72 $17.65 $17.71 $17.71 309,546
2021-10-20 $17.64 $17.74 $17.62 $17.72 $17.72 430,424
2021-10-19 $17.68 $17.68 $17.54 $17.57 $17.57 13,046,495
2021-10-18 $17.56 $17.58 $17.50 $17.50 $17.50 2,742,686
2021-10-15 $17.56 $17.63 $17.53 $17.55 $17.55 599,705
2021-10-14 $17.85 $17.86 $17.81 $17.83 $17.83 190,695
2021-10-13 $17.56 $17.82 $17.56 $17.78 $17.78 350,652
2021-10-12 $17.48 $17.56 $17.44 $17.49 $17.49 152,885
2021-10-11 $17.41 $17.47 $17.40 $17.41 $17.41 107,961
2021-10-08 $17.65 $17.67 $17.43 $17.43 $17.43 202,348
2021-10-07 $17.42 $17.50 $17.41 $17.42 $17.42 160,914
2021-10-06 $17.44 $17.53 $17.43 $17.52 $17.52 167,667
2021-10-05 $17.41 $17.50 $17.36 $17.47 $17.47 289,651
2021-10-04 $17.38 $17.58 $17.35 $17.56 $17.56 3,069,020
2021-10-01 $17.43 $17.51 $17.40 $17.47 $17.47 273,256
2021-09-30 $17.27 $17.51 $17.24 $17.44 $17.44 467,485
2021-09-29 $17.24 $17.27 $17.09 $17.14 $17.14 313,738
2021-09-28 $17.27 $17.28 $17.18 $17.20 $17.20 2,560,925
2021-09-27 $17.41 $17.45 $17.37 $17.38 $17.38 620,880
2021-09-24 $17.30 $17.42 $17.29 $17.35 $17.35 580,511
2021-09-23 $17.41 $17.42 $17.34 $17.37 $17.37 568,855
2021-09-22 $17.62 $17.74 $17.52 $17.55 $17.55 523,470
2021-09-21 $17.59 $17.69 $17.58 $17.62 $17.62 230,014
2021-09-20 $17.45 $17.54 $17.42 $17.52 $17.52 283,503
2021-09-17 $17.40 $17.44 $17.35 $17.40 $17.40 279,910
2021-09-16 $17.46 $17.46 $17.33 $17.41 $17.41 235,093
2021-09-15 $17.86 $17.86 $17.78 $17.82 $17.82 230,420
2021-09-14 $17.86 $17.96 $17.79 $17.93 $17.93 156,329
2021-09-13 $17.77 $17.85 $17.77 $17.81 $17.81 154,857
2021-09-10 $17.81 $17.84 $17.74 $17.76 $17.76 216,106
2021-09-09 $17.86 $17.87 $17.72 $17.84 $17.84 362,187
2021-09-08 $17.83 $17.83 $17.70 $17.77 $17.77 299,402
2021-09-07 $18.00 $18.02 $17.80 $17.81 $17.81 774,252
2021-09-03 $18.10 $18.21 $18.07 $18.16 $18.16 376,447
2021-09-02 $18.00 $18.00 $17.92 $17.98 $17.98 204,176
2021-09-01 $18.03 $18.05 $17.96 $18.03 $18.03 192,228
2021-08-31 $17.97 $18.03 $17.92 $18.02 $18.02 161,488
2021-08-30 $18.02 $18.03 $17.95 $17.98 $17.98 605,325
2021-08-27 $17.78 $18.07 $17.72 $18.07 $18.07 295,391
2021-08-26 $17.76 $17.84 $17.71 $17.80 $17.80 525,688
2021-08-25 $17.81 $17.81 $17.71 $17.79 $17.79 276,499
2021-08-24 $17.95 $17.96 $17.90 $17.90 $17.90 187,664
2021-08-23 $17.92 $17.93 $17.83 $17.92 $17.92 255,122
2021-08-20 $17.72 $17.74 $17.66 $17.71 $17.71 124,092
2021-08-19 $17.75 $17.75 $17.65 $17.69 $17.69 285,899
2021-08-18 $17.74 $17.77 $17.65 $17.75 $17.75 282,430
2021-08-17 $17.75 $17.80 $17.69 $17.73 $17.73 574,602
2021-08-16 $17.69 $17.77 $17.69 $17.76 $17.76 142,724
2021-08-13 $17.52 $17.67 $17.51 $17.67 $17.67 124,836
2021-08-12 $17.36 $17.42 $17.30 $17.42 $17.42 196,759
2021-08-11 $17.31 $17.42 $17.27 $17.41 $17.41 144,049
2021-08-10 $17.12 $17.20 $17.06 $17.18 $17.18 201,459
2021-08-09 $17.31 $17.33 $17.12 $17.17 $17.17 275,995
2021-08-06 $17.61 $17.61 $17.47 $17.49 $17.49 215,389
2021-08-05 $17.97 $17.97 $17.86 $17.93 $17.93 178,459
2021-08-04 $18.17 $18.19 $17.94 $18.00 $18.00 272,004
2021-08-03 $17.99 $18.02 $17.96 $17.98 $17.98 129,255
2021-08-02 $17.96 $18.07 $17.95 $18.01 $18.01 228,235
2021-07-30 $18.11 $18.14 $17.98 $18.02 $18.02 155,215
2021-07-29 $18.11 $18.20 $18.11 $18.17 $18.17 343,827
2021-07-28 $17.85 $17.98 $17.82 $17.97 $17.97 353,536
2021-07-27 $17.90 $17.93 $17.83 $17.89 $17.89 229,464
2021-07-26 $17.90 $17.92 $17.84 $17.85 $17.85 135,015
2021-07-23 $17.89 $17.92 $17.83 $17.90 $17.90 178,142
2021-07-22 $17.87 $17.95 $17.84 $17.95 $17.95 159,392
2021-07-21 $17.87 $17.93 $17.86 $17.92 $17.92 107,811
2021-07-20 $18.08 $18.12 $17.93 $17.98 $17.98 527,711
2021-07-19 $18.00 $18.03 $17.93 $18.00 $18.00 286,096
2021-07-16 $18.11 $18.13 $17.97 $17.98 $17.98 202,839
2021-07-15 $18.14 $18.18 $18.08 $18.15 $18.15 135,893
2021-07-14 $18.13 $18.16 $18.07 $18.16 $18.16 177,986
2021-07-13 $17.99 $18.02 $17.94 $17.97 $17.97 347,441
2021-07-12 $17.91 $17.95 $17.80 $17.95 $17.95 130,670
2021-07-09 $17.92 $18.00 $17.90 $17.96 $17.96 297,470
2021-07-08 $18.01 $18.01 $17.82 $17.90 $17.90 194,960
2021-07-07 $17.91 $17.96 $17.85 $17.92 $17.92 309,968
2021-07-06 $17.95 $18.00 $17.79 $17.85 $17.85 314,528
2021-07-02 $17.77 $17.80 $17.66 $17.75 $17.75 350,112
2021-07-01 $17.68 $17.70 $17.56 $17.64 $17.64 260,098
2021-06-30 $17.45 $17.62 $17.43 $17.59 $17.59 195,048
2021-06-29 $17.44 $17.54 $17.40 $17.50 $17.50 245,497
2021-06-28 $17.67 $17.71 $17.65 $17.68 $17.68 180,633
2021-06-25 $17.76 $17.76 $17.64 $17.68 $17.68 116,277
2021-06-24 $17.72 $17.74 $17.61 $17.62 $17.62 150,882
2021-06-23 $17.71 $17.82 $17.61 $17.64 $17.64 266,842
2021-06-22 $17.66 $17.71 $17.62 $17.65 $17.65 236,421
2021-06-21 $17.66 $17.74 $17.61 $17.72 $17.72 259,810
2021-06-18 $17.62 $17.68 $17.51 $17.51 $17.51 258,390
2021-06-17 $17.73 $17.78 $17.58 $17.60 $17.60 457,596
2021-06-16 $18.46 $18.49 $18.14 $18.16 $18.16 264,408
2021-06-15 $18.55 $18.56 $18.40 $18.47 $18.47 194,866
2021-06-14 $18.36 $18.57 $18.35 $18.54 $18.54 552,538
2021-06-11 $18.70 $18.72 $18.62 $18.64 $18.64 232,761
2021-06-10 $18.75 $18.87 $18.73 $18.86 $18.86 291,021
2021-06-09 $18.81 $18.85 $18.75 $18.77 $18.77 598,058
2021-06-08 $18.79 $18.83 $18.72 $18.81 $18.81 193,877
2021-06-07 $18.76 $18.87 $18.74 $18.87 $18.87 479,107
2021-06-04 $18.75 $18.83 $18.74 $18.79 $18.79 1,267,572
2021-06-03 $18.65 $18.65 $18.53 $18.58 $18.58 1,187,680
2021-06-02 $18.91 $18.96 $18.88 $18.96 $18.96 298,781
2021-06-01 $18.97 $18.97 $18.80 $18.88 $18.88 2,303,989
2021-05-28 $18.82 $18.93 $18.81 $18.92 $18.92 329,974
2021-05-27 $18.83 $18.87 $18.76 $18.84 $18.84 1,321,122
2021-05-26 $18.93 $18.94 $18.78 $18.85 $18.85 194,319
2021-05-25 $18.69 $18.88 $18.68 $18.88 $18.88 244,420
2021-05-24 $18.69 $18.73 $18.66 $18.72 $18.72 194,954
2021-05-21 $18.72 $18.76 $18.58 $18.68 $18.68 237,916
2021-05-20 $18.60 $18.71 $18.58 $18.67 $18.67 213,956
2021-05-19 $18.57 $18.77 $18.50 $18.59 $18.59 443,816
2021-05-18 $18.59 $18.59 $18.52 $18.57 $18.57 203,185
2021-05-17 $18.39 $18.56 $18.33 $18.54 $18.54 239,561
2021-05-14 $18.24 $18.32 $18.24 $18.32 $18.32 265,998
2021-05-13 $18.07 $18.17 $18.06 $18.16 $18.16 240,335
2021-05-12 $18.19 $18.23 $18.07 $18.08 $18.08 355,848
2021-05-11 $18.08 $18.26 $18.06 $18.26 $18.26 220,167
2021-05-10 $18.33 $18.33 $18.22 $18.26 $18.26 361,653
2021-05-07 $18.20 $18.30 $18.14 $18.21 $18.21 806,596
2021-05-06 $17.82 $18.07 $17.82 $18.04 $18.04 532,708
2021-05-05 $17.67 $17.75 $17.67 $17.75 $17.75 235,500
2021-05-04 $17.78 $17.87 $17.59 $17.67 $17.67 359,539
2021-05-03 $17.77 $17.86 $17.76 $17.81 $17.81 334,935
2021-04-30 $17.58 $17.61 $17.53 $17.58 $17.58 237,745
2021-04-29 $17.55 $17.63 $17.45 $17.63 $17.63 416,693
2021-04-28 $17.57 $17.71 $17.55 $17.71 $17.71 375,657
2021-04-27 $17.70 $17.73 $17.64 $17.65 $17.65 1,138,295
2021-04-26 $17.67 $17.70 $17.62 $17.70 $17.70 212,101
2021-04-23 $17.75 $17.76 $17.60 $17.65 $17.65 320,328
2021-04-22 $17.72 $17.77 $17.67 $17.73 $17.73 252,767
2021-04-21 $17.72 $17.86 $17.72 $17.84 $17.84 509,679
2021-04-20 $17.58 $17.69 $17.57 $17.67 $17.67 283,959
2021-04-19 $17.61 $17.65 $17.58 $17.60 $17.60 214,520
2021-04-16 $17.62 $17.69 $17.61 $17.65 $17.65 207,196
2021-04-15 $17.40 $17.58 $17.40 $17.54 $17.54 198,546
2021-04-14 $17.27 $17.29 $17.22 $17.26 $17.26 212,928
2021-04-13 $17.30 $17.38 $17.29 $17.33 $17.33 176,821
2021-04-12 $17.25 $17.27 $17.17 $17.22 $17.22 180,545
2021-04-09 $17.27 $17.36 $17.23 $17.31 $17.31 257,795
2021-04-08 $17.40 $17.47 $17.40 $17.45 $17.45 297,650
2021-04-07 $17.28 $17.32 $17.24 $17.27 $17.27 284,308
2021-04-06 $17.27 $17.34 $17.27 $17.32 $17.32 503,015
2021-04-05 $17.13 $17.23 $17.12 $17.16 $17.16 217,258
2021-04-01 $17.13 $17.19 $17.11 $17.18 $17.18 272,080
2021-03-31 $16.76 $17.04 $16.76 $16.98 $16.98 431,668
2021-03-30 $16.76 $16.77 $16.71 $16.72 $16.72 286,229
2021-03-29 $17.11 $17.13 $16.95 $17.00 $17.00 236,964
2021-03-26 $17.14 $17.25 $17.14 $17.20 $17.20 293,862
2021-03-25 $17.28 $17.35 $17.11 $17.15 $17.15 229,375
2021-03-24 $17.21 $17.27 $17.18 $17.21 $17.21 252,176
2021-03-23 $17.24 $17.24 $17.14 $17.16 $17.16 146,859
2021-03-22 $17.20 $17.30 $17.20 $17.28 $17.28 251,047
2021-03-19 $17.23 $17.33 $17.23 $17.31 $17.31 309,851
2021-03-18 $17.08 $17.26 $17.08 $17.25 $17.25 682,920
2021-03-17 $17.21 $17.40 $17.13 $17.34 $17.34 246,874
2021-03-16 $17.21 $17.30 $17.17 $17.22 $17.22 232,721
2021-03-15 $17.20 $17.24 $17.12 $17.20 $17.20 188,169
2021-03-12 $16.91 $17.15 $16.90 $17.13 $17.13 177,828
2021-03-11 $17.11 $17.18 $17.09 $17.13 $17.13 219,783
2021-03-10 $17.08 $17.15 $17.03 $17.15 $17.15 156,447
2021-03-09 $17.04 $17.10 $17.01 $17.05 $17.05 293,092
2021-03-08 $16.83 $16.83 $16.67 $16.70 $16.70 394,339
2021-03-05 $16.92 $16.94 $16.82 $16.87 $16.87 290,087
2021-03-04 $17.02 $17.11 $16.80 $16.86 $16.86 366,631
2021-03-03 $17.04 $17.14 $16.92 $17.04 $17.04 323,048
2021-03-02 $17.16 $17.27 $17.10 $17.22 $17.22 362,481
2021-03-01 $17.29 $17.32 $17.09 $17.12 $17.12 1,434,687
2021-02-26 $17.50 $17.50 $17.07 $17.17 $17.17 2,028,330
2021-02-25 $17.69 $17.77 $17.55 $17.58 $17.58 655,235
2021-02-24 $17.78 $17.93 $17.73 $17.91 $17.91 241,541
2021-02-23 $17.96 $17.99 $17.85 $17.94 $17.94 341,378
2021-02-22 $17.86 $18.02 $17.85 $17.98 $17.98 360,857
2021-02-19 $17.66 $17.80 $17.66 $17.71 $17.71 343,833
2021-02-18 $17.70 $17.73 $17.57 $17.63 $17.63 286,946
2021-02-17 $17.69 $17.74 $17.59 $17.63 $17.63 426,939
2021-02-16 $17.84 $18.03 $17.79 $17.85 $17.85 1,043,707
2021-02-12 $18.06 $18.19 $18.02 $18.09 $18.09 243,312
2021-02-11 $18.30 $18.33 $18.11 $18.15 $18.15 418,350
2021-02-10 $18.36 $18.36 $18.24 $18.30 $18.30 312,556
2021-02-09 $18.29 $18.34 $18.22 $18.24 $18.24 427,742
2021-02-08 $18.24 $18.28 $18.18 $18.18 $18.18 395,480
2021-02-05 $17.91 $18.04 $17.89 $17.99 $17.99 336,035
2021-02-04 $17.84 $17.85 $17.74 $17.82 $17.82 608,730
2021-02-03 $18.27 $18.29 $18.19 $18.22 $18.22 248,184
2021-02-02 $18.30 $18.30 $18.19 $18.24 $18.24 376,721
2021-02-01 $18.55 $18.57 $18.46 $18.47 $18.47 437,351
2021-01-29 $18.54 $18.56 $18.31 $18.31 $18.31 350,867
2021-01-28 $18.47 $18.52 $18.24 $18.30 $18.30 533,151
2021-01-27 $18.32 $18.39 $18.21 $18.29 $18.29 459,154
2021-01-26 $18.45 $18.48 $18.39 $18.40 $18.40 308,391
2021-01-25 $18.54 $18.55 $18.36 $18.46 $18.46 385,285
2021-01-22 $18.33 $18.48 $18.28 $18.44 $18.44 496,040
2021-01-21 $18.57 $18.61 $18.51 $18.57 $18.57 355,177
2021-01-20 $18.49 $18.60 $18.42 $18.58 $18.58 526,555
2021-01-19 $18.32 $18.32 $18.23 $18.29 $18.29 568,348
2021-01-15 $18.33 $18.34 $18.13 $18.14 $18.14 543,523
2021-01-14 $18.37 $18.46 $18.31 $18.36 $18.36 565,655
2021-01-13 $18.42 $18.49 $18.35 $18.37 $18.37 397,801
2021-01-12 $18.35 $18.47 $18.27 $18.46 $18.46 478,917
2021-01-11 $18.24 $18.41 $18.23 $18.34 $18.34 555,480
2021-01-08 $18.75 $18.75 $18.18 $18.36 $18.36 984,851
2021-01-07 $19.05 $19.07 $18.96 $19.02 $19.02 325,858
2021-01-06 $19.25 $19.25 $18.90 $19.07 $19.07 876,555
2021-01-05 $19.38 $19.41 $19.28 $19.39 $19.39 709,532
2021-01-04 $19.27 $19.33 $19.18 $19.33 $19.33 757,581
2020-12-31 $18.88 $18.90 $18.79 $18.89 $18.89 616,309
2020-12-30 $18.71 $18.83 $18.70 $18.82 $18.82 1,239,584
2020-12-29 $18.68 $18.76 $18.62 $18.67 $18.67 578,516
2020-12-28 $18.80 $18.85 $18.61 $18.62 $18.62 340,673
2020-12-24 $18.61 $18.69 $18.61 $18.69 $18.69 250,461
2020-12-23 $18.57 $18.67 $18.56 $18.62 $18.62 236,250
2020-12-22 $18.67 $18.68 $18.48 $18.49 $18.49 249,812
2020-12-21 $18.68 $18.75 $18.63 $18.64 $18.64 231,212
2020-12-18 $18.73 $18.75 $18.67 $18.69 $18.69 198,164
2020-12-17 $18.77 $18.85 $18.71 $18.73 $18.73 267,050
2020-12-16 $18.45 $18.54 $18.34 $18.54 $18.54 278,157
2020-12-15 $18.38 $18.44 $18.35 $18.44 $18.44 269,213
2020-12-14 $18.22 $18.28 $18.12 $18.17 $18.17 222,954
2020-12-11 $18.25 $18.37 $18.25 $18.29 $18.29 208,161
2020-12-10 $18.33 $18.40 $18.20 $18.25 $18.25 394,747
2020-12-09 $18.42 $18.44 $18.15 $18.28 $18.28 370,585
2020-12-08 $18.59 $18.64 $18.52 $18.59 $18.59 243,422
2020-12-07 $18.29 $18.57 $18.29 $18.53 $18.53 335,379
2020-12-04 $18.31 $18.36 $18.18 $18.25 $18.25 234,529
2020-12-03 $18.30 $18.31 $18.14 $18.31 $18.31 304,825
2020-12-02 $18.07 $18.20 $18.03 $18.17 $18.17 389,901
2020-12-01 $17.97 $18.06 $17.94 $18.03 $18.03 399,709
2020-11-30 $17.65 $17.74 $17.59 $17.67 $17.67 623,108
2020-11-27 $17.70 $17.78 $17.67 $17.75 $17.75 1,458,057
2020-11-25 $18.02 $18.07 $17.93 $17.96 $17.96 1,232,735
2020-11-24 $17.94 $17.98 $17.90 $17.96 $17.96 682,551
2020-11-23 $18.56 $18.57 $18.20 $18.25 $18.25 612,921
2020-11-20 $18.66 $18.69 $18.60 $18.62 $18.62 250,458
2020-11-19 $18.46 $18.57 $18.46 $18.56 $18.56 282,814
2020-11-18 $18.67 $18.74 $18.58 $18.58 $18.58 287,590
2020-11-17 $18.78 $18.80 $18.66 $18.69 $18.69 328,846
2020-11-16 $18.78 $18.85 $18.74 $18.77 $18.77 723,118
2020-11-13 $18.81 $18.84 $18.74 $18.76 $18.76 8,585,961
2020-11-12 $18.65 $18.73 $18.63 $18.65 $18.65 2,530,947
2020-11-11 $18.50 $18.57 $18.49 $18.54 $18.54 854,572
2020-11-10 $18.73 $18.74 $18.61 $18.61 $18.61 571,209
2020-11-09 $18.68 $18.69 $18.40 $18.56 $18.56 1,470,169
2020-11-06 $19.43 $19.45 $19.30 $19.40 $19.40 787,550
2020-11-05 $19.17 $19.42 $19.17 $19.38 $19.38 489,886
2020-11-04 $18.95 $18.99 $18.83 $18.95 $18.95 367,119
2020-11-03 $18.97 $19.00 $18.91 $18.94 $18.94 357,657
2020-11-02 $18.79 $18.85 $18.77 $18.84 $18.84 246,448
2020-10-30 $18.78 $18.79 $18.65 $18.66 $18.66 329,542
2020-10-29 $18.55 $18.66 $18.52 $18.59 $18.59 170,653
2020-10-28 $18.70 $18.74 $18.59 $18.67 $18.67 395,587
2020-10-27 $18.93 $19.01 $18.91 $18.96 $18.96 237,700
2020-10-26 $18.93 $18.97 $18.89 $18.91 $18.91 232,593
2020-10-23 $18.97 $18.98 $18.84 $18.92 $18.92 208,706
2020-10-22 $18.96 $18.96 $18.83 $18.94 $18.94 260,265
2020-10-21 $19.11 $19.21 $19.10 $19.13 $19.13 218,861
2020-10-20 $18.91 $19.04 $18.86 $18.99 $18.99 241,471
2020-10-19 $19.02 $19.02 $18.90 $18.91 $18.91 245,743
2020-10-16 $18.99 $18.99 $18.87 $18.88 $18.88 172,206
2020-10-15 $18.83 $18.98 $18.82 $18.95 $18.95 1,002,673
2020-10-14 $18.96 $19.02 $18.89 $18.89 $18.89 1,254,487
2020-10-13 $18.92 $18.92 $18.76 $18.84 $18.84 396,589
2020-10-12 $19.14 $19.15 $19.09 $19.12 $19.12 236,030
2020-10-09 $19.07 $19.19 $19.06 $19.19 $19.19 675,593
2020-10-08 $18.86 $18.90 $18.71 $18.83 $18.83 264,928
2020-10-07 $18.75 $18.79 $18.69 $18.76 $18.76 373,791
2020-10-06 $19.07 $19.10 $18.76 $18.77 $18.77 263,039
2020-10-05 $18.97 $19.08 $18.96 $19.01 $19.01 301,083
2020-10-02 $18.94 $18.99 $18.87 $18.90 $18.90 340,550
2020-10-01 $18.94 $19.01 $18.86 $18.94 $18.94 392,906
2020-09-30 $18.83 $18.92 $18.71 $18.75 $18.75 377,840
2020-09-29 $18.78 $18.88 $18.74 $18.87 $18.87 243,336
2020-09-28 $18.61 $18.72 $18.55 $18.71 $18.71 384,950
2020-09-25 $18.48 $18.57 $18.42 $18.53 $18.53 247,959
2020-09-24 $18.46 $18.66 $18.41 $18.58 $18.58 364,751
2020-09-23 $18.75 $18.78 $18.43 $18.51 $18.51 753,532
2020-09-22 $19.04 $19.06 $18.87 $18.91 $18.91 297,775
2020-09-21 $19.04 $19.09 $18.72 $19.02 $19.02 663,291
2020-09-18 $19.38 $19.50 $19.35 $19.39 $19.39 265,157
2020-09-17 $19.26 $19.38 $19.22 $19.37 $19.37 294,227
2020-09-16 $19.58 $19.60 $19.43 $19.47 $19.47 383,934
2020-09-15 $19.52 $19.56 $19.38 $19.42 $19.42 263,265
2020-09-14 $19.45 $19.52 $19.43 $19.47 $19.47 153,607
2020-09-11 $19.39 $19.44 $19.27 $19.33 $19.33 194,905
2020-09-10 $19.51 $19.56 $19.31 $19.33 $19.33 378,069
2020-09-09 $19.32 $19.40 $19.30 $19.38 $19.38 379,353
2020-09-08 $19.02 $19.30 $18.96 $19.21 $19.21 417,450
2020-09-04 $19.18 $19.28 $19.08 $19.24 $19.24 293,244
2020-09-03 $19.31 $19.35 $19.11 $19.18 $19.18 369,716
2020-09-02 $19.47 $19.47 $19.22 $19.33 $19.33 578,480
2020-09-01 $19.79 $19.79 $19.53 $19.60 $19.60 516,752
2020-08-31 $19.58 $19.65 $19.51 $19.57 $19.57 685,497
2020-08-28 $19.47 $19.63 $19.43 $19.53 $19.53 513,084
2020-08-27 $19.59 $19.61 $19.00 $19.18 $19.18 522,030
2020-08-26 $19.08 $19.44 $19.08 $19.42 $19.42 432,577
2020-08-25 $19.16 $19.19 $19.04 $19.19 $19.19 1,042,713
2020-08-24 $19.36 $19.37 $19.13 $19.17 $19.17 357,093
2020-08-21 $19.29 $19.36 $19.12 $19.27 $19.27 257,378
2020-08-20 $19.21 $19.45 $19.16 $19.41 $19.41 884,170
2020-08-19 $19.83 $19.86 $19.25 $19.29 $19.29 590,632
2020-08-18 $20.04 $20.05 $19.67 $19.94 $19.94 340,536
2020-08-17 $19.58 $19.80 $19.56 $19.73 $19.73 551,583
2020-08-14 $19.41 $19.45 $19.21 $19.31 $19.31 378,560
2020-08-13 $19.24 $19.55 $19.20 $19.41 $19.41 514,440
2020-08-12 $19.34 $19.39 $18.97 $18.98 $18.98 515,341
2020-08-11 $19.44 $19.48 $18.47 $19.05 $19.05 1,912,663
2020-08-10 $20.26 $20.40 $20.09 $20.14 $20.14 483,494
2020-08-07 $20.42 $20.44 $20.05 $20.20 $20.20 556,925
2020-08-06 $20.52 $20.59 $20.40 $20.51 $20.51 780,444
2020-08-05 $20.32 $20.45 $20.19 $20.27 $20.27 680,091
2020-08-04 $19.67 $20.08 $19.62 $20.07 $20.07 739,470
2020-08-03 $19.64 $19.69 $19.51 $19.66 $19.66 772,401
2020-07-31 $19.52 $19.68 $19.50 $19.65 $19.65 1,366,379
2020-07-30 $19.44 $19.52 $19.29 $19.49 $19.49 1,401,564
2020-07-29 $19.50 $19.70 $19.32 $19.61 $19.61 1,985,782
2020-07-28 $19.30 $19.52 $19.22 $19.46 $19.46 1,254,136
2020-07-27 $19.26 $19.37 $19.23 $19.30 $19.30 861,323
2020-07-24 $18.97 $18.98 $18.88 $18.92 $18.92 869,857
2020-07-23 $18.67 $18.90 $18.60 $18.81 $18.81 769,845
2020-07-22 $18.43 $18.62 $18.40 $18.57 $18.57 1,048,426
2020-07-21 $18.26 $18.35 $18.25 $18.31 $18.31 360,256
2020-07-20 $18.08 $18.12 $18.03 $18.10 $18.10 370,307
2020-07-17 $18.00 $18.03 $17.96 $18.02 $18.02 306,630
2020-07-16 $17.99 $18.00 $17.85 $17.87 $17.87 424,993
2020-07-15 $17.97 $18.04 $17.93 $18.04 $18.04 277,541
2020-07-14 $17.89 $18.03 $17.88 $18.02 $18.02 309,921
2020-07-13 $18.05 $18.05 $17.92 $17.92 $17.92 575,600
2020-07-10 $18.00 $18.01 $17.85 $17.91 $17.91 241,482
2020-07-09 $18.07 $18.07 $17.17 $17.96 $17.96 600,400
2020-07-08 $18.04 $18.09 $17.98 $18.00 $18.00 548,619
2020-07-07 $17.73 $17.90 $17.72 $17.90 $17.90 533,755
2020-07-06 $17.78 $17.79 $17.71 $17.77 $17.77 291,884
2020-07-02 $17.61 $17.71 $17.58 $17.69 $17.69 194,514
2020-07-01 $17.69 $17.69 $17.51 $17.65 $17.65 326,095
2020-06-30 $17.62 $17.79 $17.60 $17.74 $17.74 282,904
2020-06-29 $17.64 $17.66 $17.60 $17.64 $17.64 229,680
2020-06-26 $17.43 $17.66 $17.39 $17.64 $17.64 469,659
2020-06-25 $17.58 $17.58 $17.50 $17.54 $17.54 236,274
2020-06-24 $17.58 $17.68 $17.54 $17.59 $17.59 292,363
2020-06-23 $17.54 $17.64 $17.54 $17.63 $17.63 1,008,203
2020-06-22 $17.50 $17.55 $17.43 $17.46 $17.46 254,077
2020-06-19 $17.22 $17.37 $17.22 $17.37 $17.37 316,403
2020-06-18 $17.18 $17.18 $17.10 $17.16 $17.16 308,467
2020-06-17 $17.15 $17.22 $17.13 $17.20 $17.20 186,442
2020-06-16 $17.15 $17.24 $17.09 $17.19 $17.19 249,451
2020-06-15 $17.01 $17.22 $16.96 $17.18 $17.18 237,808
2020-06-12 $17.30 $17.35 $17.22 $17.22 $17.22 159,380
2020-06-11 $17.29 $17.38 $17.15 $17.21 $17.21 288,588
2020-06-10 $17.18 $17.33 $17.00 $17.31 $17.31 400,744
2020-06-09 $17.07 $17.14 $17.03 $17.08 $17.08 181,350
2020-06-08 $16.84 $16.94 $16.78 $16.92 $16.92 222,466
2020-06-05 $16.76 $16.80 $16.63 $16.73 $16.73 341,227
2020-06-04 $17.07 $17.14 $16.95 $17.10 $17.10 279,357
2020-06-03 $16.99 $17.05 $16.83 $16.91 $16.91 648,918
2020-06-02 $17.37 $17.38 $17.15 $17.19 $17.19 431,063
2020-06-01 $17.24 $17.34 $17.20 $17.32 $17.32 321,259
2020-05-29 $17.20 $17.30 $17.18 $17.25 $17.25 309,503
2020-05-28 $17.13 $17.20 $17.04 $17.11 $17.11 158,663
2020-05-27 $16.91 $17.08 $16.85 $17.04 $17.04 318,791
2020-05-26 $17.24 $17.24 $17.01 $17.04 $17.04 355,785
2020-05-22 $17.25 $17.30 $17.22 $17.28 $17.28 1,599,457
2020-05-21 $17.32 $17.32 $17.07 $17.18 $17.18 340,374
2020-05-20 $17.41 $17.48 $17.36 $17.42 $17.42 940,090
2020-05-19 $17.30 $17.40 $17.26 $17.36 $17.36 262,459
2020-05-18 $17.41 $17.42 $17.21 $17.23 $17.23 455,146
2020-05-15 $17.35 $17.44 $17.30 $17.36 $17.36 305,606
2020-05-14 $17.11 $17.29 $17.11 $17.26 $17.26 352,328
2020-05-13 $17.03 $17.13 $16.97 $17.10 $17.10 255,694
2020-05-12 $16.97 $17.05 $16.91 $16.95 $16.95 179,594
2020-05-11 $16.99 $17.03 $16.85 $16.90 $16.90 285,058
2020-05-08 $17.04 $17.15 $16.95 $16.99 $16.99 200,449
2020-05-07 $16.86 $17.16 $16.86 $17.06 $17.06 242,858
2020-05-06 $16.81 $16.92 $16.74 $16.84 $16.84 286,779
2020-05-05 $16.98 $17.07 $16.88 $17.00 $17.00 224,951
2020-05-04 $17.00 $17.03 $16.93 $16.98 $16.98 357,755
2020-05-01 $16.69 $16.98 $16.66 $16.95 $16.95 286,147
2020-04-30 $16.99 $17.02 $16.73 $16.78 $16.78 394,922
2020-04-29 $16.98 $17.13 $16.90 $17.11 $17.11 211,771
2020-04-28 $17.03 $17.05 $16.84 $17.02 $17.02 388,163
2020-04-27 $17.15 $17.16 $16.99 $17.10 $17.10 238,519
2020-04-24 $17.29 $17.29 $17.03 $17.23 $17.23 231,596
2020-04-23 $17.16 $17.32 $17.15 $17.28 $17.28 257,342
2020-04-22 $17.00 $17.12 $16.98 $17.12 $17.12 553,081
2020-04-21 $16.68 $16.84 $16.63 $16.79 $16.79 255,269
2020-04-20 $16.79 $16.95 $16.76 $16.87 $16.87 403,550
2020-04-17 $16.94 $16.95 $16.73 $16.79 $16.79 516,309
2020-04-16 $17.12 $17.29 $17.01 $17.13 $17.13 225,834
2020-04-15 $17.15 $17.19 $17.02 $17.19 $17.19 303,870
2020-04-14 $17.24 $17.41 $17.12 $17.19 $17.19 330,623
2020-04-13 $16.85 $17.17 $16.79 $17.11 $17.11 445,041
2020-04-09 $16.72 $16.85 $16.63 $16.77 $16.77 243,358
2020-04-08 $16.48 $16.52 $16.35 $16.38 $16.38 258,246
2020-04-07 $16.43 $16.54 $16.34 $16.48 $16.48 589,708
2020-04-06 $16.33 $16.62 $16.29 $16.58 $16.58 358,683
2020-04-03 $16.09 $16.19 $16.04 $16.19 $16.19 529,573
2020-04-02 $16.02 $16.15 $15.96 $16.10 $16.10 272,531
2020-04-01 $15.68 $15.87 $15.55 $15.85 $15.85 357,721
2020-03-31 $16.00 $16.05 $15.70 $15.70 $15.70 8,117,831
2020-03-30 $16.12 $16.20 $16.04 $16.15 $16.15 415,228
2020-03-27 $16.23 $16.25 $16.06 $16.14 $16.14 453,751
2020-03-26 $16.24 $16.35 $16.08 $16.25 $16.25 462,084
2020-03-25 $16.11 $16.18 $15.99 $16.01 $16.01 613,861
2020-03-24 $16.11 $16.41 $15.89 $16.22 $16.22 813,141
2020-03-23 $15.10 $15.54 $15.05 $15.45 $15.45 560,551
2020-03-20 $14.90 $14.96 $14.72 $14.83 $14.83 799,059
2020-03-19 $14.70 $14.87 $14.59 $14.63 $14.63 542,726
2020-03-18 $15.00 $15.19 $14.67 $14.89 $14.89 543,218
2020-03-17 $14.80 $15.45 $14.80 $15.22 $15.22 278,245
2020-03-16 $14.56 $15.12 $14.43 $14.85 $14.85 1,290,572
2020-03-13 $15.81 $15.82 $15.00 $15.16 $15.16 1,713,854
2020-03-12 $16.05 $16.10 $15.56 $15.61 $15.61 647,032
2020-03-11 $16.53 $16.56 $16.26 $16.30 $16.30 371,377
2020-03-10 $16.54 $16.67 $16.32 $16.32 $16.32 408,136
2020-03-09 $16.79 $16.86 $16.56 $16.71 $16.71 560,699
2020-03-06 $16.76 $16.84 $16.39 $16.67 $16.67 539,654
2020-03-05 $16.51 $16.67 $16.49 $16.66 $16.66 397,374
2020-03-04 $16.34 $16.42 $16.29 $16.30 $16.30 469,911
2020-03-03 $15.94 $16.41 $15.94 $16.31 $16.31 658,208
2020-03-02 $15.88 $16.09 $15.76 $15.76 $15.76 484,186
2020-02-28 $16.18 $16.19 $15.50 $15.72 $15.72 727,633
2020-02-27 $16.47 $16.54 $16.29 $16.30 $16.30 708,733
2020-02-26 $16.29 $16.44 $16.18 $16.30 $16.30 676,736
2020-02-25 $16.43 $16.51 $16.18 $16.23 $16.23 517,344
2020-02-24 $16.77 $16.79 $16.44 $16.51 $16.51 742,130
2020-02-21 $16.36 $16.42 $16.31 $16.36 $16.36 503,687
2020-02-20 $16.11 $16.18 $16.09 $16.13 $16.13 260,636
2020-02-19 $15.99 $16.07 $15.96 $16.05 $16.05 383,642
2020-02-18 $15.88 $15.98 $15.80 $15.96 $15.96 216,169
2020-02-14 $15.73 $15.78 $15.73 $15.78 $15.78 154,068
2020-02-13 $15.71 $15.73 $15.65 $15.69 $15.69 109,464
2020-02-12 $15.62 $15.64 $15.58 $15.60 $15.60 121,134
2020-02-11 $15.68 $15.68 $15.56 $15.62 $15.62 125,905
2020-02-10 $15.68 $15.72 $15.65 $15.66 $15.66 197,705
2020-02-07 $15.65 $15.68 $15.59 $15.64 $15.64 160,790
2020-02-06 $15.57 $15.63 $15.55 $15.60 $15.60 104,021
2020-02-05 $15.50 $15.54 $15.47 $15.53 $15.53 202,620
2020-02-04 $15.57 $15.58 $15.43 $15.48 $15.48 156,600
2020-02-03 $15.74 $15.74 $15.65 $15.71 $15.71 163,755
2020-01-31 $15.85 $15.85 $15.74 $15.81 $15.81 106,781
2020-01-30 $15.75 $15.80 $15.67 $15.70 $15.70 129,063
2020-01-29 $15.63 $15.72 $15.62 $15.71 $15.71 113,621
2020-01-28 $15.71 $15.73 $15.61 $15.63 $15.63 232,196
2020-01-27 $15.80 $15.82 $15.70 $15.77 $15.77 278,611
2020-01-24 $15.57 $15.70 $15.54 $15.67 $15.67 625,879
2020-01-23 $15.53 $15.62 $15.53 $15.56 $15.56 181,601
2020-01-22 $15.53 $15.55 $15.48 $15.53 $15.53 86,546
2020-01-21 $15.44 $15.55 $15.41 $15.51 $15.51 251,368
2020-01-17 $15.51 $15.57 $15.48 $15.51 $15.51 151,181
2020-01-16 $15.50 $15.50 $15.41 $15.49 $15.49 137,284
2020-01-15 $15.48 $15.54 $15.42 $15.50 $15.50 317,750
2020-01-14 $15.39 $15.42 $15.35 $15.41 $15.41 226,504
2020-01-13 $15.49 $15.49 $15.42 $15.43 $15.43 642,029
2020-01-10 $15.46 $15.57 $15.45 $15.55 $15.55 160,247
2020-01-09 $15.44 $15.50 $15.39 $15.44 $15.44 142,346
2020-01-08 $15.72 $15.74 $15.46 $15.54 $15.54 667,886
2020-01-07 $15.75 $15.75 $15.60 $15.66 $15.66 182,877
2020-01-06 $15.71 $15.71 $15.55 $15.59 $15.59 207,576
2020-01-03 $15.42 $15.46 $15.37 $15.43 $15.43 171,828
2020-01-02 $15.23 $15.25 $15.17 $15.23 $15.23 91,674
2019-12-31 $15.14 $15.18 $15.11 $15.11 $15.11 81,058
2019-12-30 $15.07 $15.10 $15.07 $15.09 $15.09 109,649
2019-12-27 $15.04 $15.10 $15.03 $15.04 $15.04 88,524
2019-12-26 $15.01 $15.09 $15.01 $15.05 $15.05 112,133
2019-12-24 $14.85 $14.97 $14.85 $14.94 $14.94 123,971
2019-12-23 $14.76 $14.83 $14.75 $14.79 $14.79 60,020
2019-12-20 $14.75 $14.76 $14.70 $14.71 $14.71 120,800
2019-12-19 $14.71 $14.75 $14.70 $14.73 $14.73 51,284
2019-12-18 $14.67 $14.73 $14.67 $14.69 $14.69 249,058
2019-12-17 $14.69 $14.73 $14.67 $14.69 $14.69 66,843
2019-12-16 $14.71 $14.78 $14.67 $14.70 $14.70 115,304
2019-12-13 $14.63 $14.73 $14.59 $14.71 $14.71 79,551
2019-12-12 $14.78 $14.78 $14.58 $14.63 $14.63 88,640
2019-12-11 $14.61 $14.76 $14.61 $14.70 $14.70 53,272
2019-12-10 $14.61 $14.62 $14.57 $14.60 $14.60 78,251
2019-12-09 $14.57 $14.59 $14.53 $14.55 $14.55 77,955
2019-12-06 $14.58 $14.58 $14.53 $14.55 $14.55 121,405
2019-12-05 $14.69 $14.74 $14.66 $14.70 $14.70 74,015
2019-12-04 $14.69 $14.73 $14.65 $14.68 $14.68 52,179
2019-12-03 $14.73 $14.77 $14.70 $14.72 $14.72 78,004
2019-12-02 $14.53 $14.59 $14.52 $14.58 $14.58 48,421
2019-11-29 $14.48 $14.60 $14.48 $14.58 $14.58 45,630
2019-11-27 $14.49 $14.51 $14.47 $14.48 $14.48 70,194
2019-11-26 $14.50 $14.57 $14.45 $14.56 $14.56 168,115
2019-11-25 $14.53 $14.54 $14.48 $14.48 $14.48 94,407
2019-11-22 $14.64 $14.64 $14.56 $14.57 $14.57 106,746
2019-11-21 $14.63 $14.65 $14.56 $14.58 $14.58 198,406
2019-11-20 $14.66 $14.70 $14.61 $14.68 $14.68 78,655
2019-11-19 $14.62 $14.69 $14.61 $14.67 $14.67 80,935
2019-11-18 $14.66 $14.68 $14.61 $14.65 $14.65 77,115
2019-11-15 $14.60 $14.63 $14.58 $14.62 $14.62 82,343
2019-11-14 $14.61 $14.68 $14.59 $14.64 $14.64 50,544
2019-11-13 $14.59 $14.62 $14.55 $14.59 $14.59 62,577
2019-11-12 $14.48 $14.54 $14.40 $14.52 $14.52 62,645
2019-11-11 $14.56 $14.57 $14.45 $14.49 $14.49 75,084
2019-11-08 $14.54 $14.62 $14.52 $14.53 $14.53 197,701
2019-11-07 $14.80 $14.83 $14.56 $14.61 $14.61 131,191
2019-11-06 $14.80 $14.88 $14.79 $14.84 $14.84 57,062
2019-11-05 $14.86 $14.89 $14.73 $14.77 $14.77 152,258
2019-11-04 $15.06 $15.06 $14.99 $15.02 $15.02 49,453
2019-11-01 $15.04 $15.08 $15.01 $15.07 $15.07 33,513
2019-10-31 $14.99 $15.10 $14.99 $15.05 $15.05 54,637
2019-10-30 $14.86 $14.91 $14.76 $14.91 $14.91 37,830
2019-10-29 $14.79 $14.86 $14.78 $14.83 $14.83 91,310
2019-10-28 $14.94 $14.94 $14.84 $14.88 $14.88 84,148
2019-10-25 $15.07 $15.08 $14.95 $14.98 $14.98 64,261
2019-10-24 $14.96 $14.98 $14.92 $14.97 $14.97 101,313
2019-10-23 $14.88 $14.91 $14.84 $14.84 $14.84 735,268
2019-10-22 $14.82 $14.83 $14.77 $14.83 $14.83 87,524
2019-10-21 $14.90 $14.90 $14.76 $14.77 $14.77 48,338
2019-10-18 $14.83 $14.88 $14.83 $14.84 $14.84 91,458
2019-10-17 $14.85 $14.91 $14.84 $14.86 $14.86 78,687
2019-10-16 $14.83 $14.85 $14.77 $14.85 $14.85 134,148
2019-10-15 $14.84 $14.84 $14.72 $14.75 $14.75 104,149
2019-10-14 $14.84 $14.88 $14.83 $14.85 $14.85 82,053
2019-10-11 $14.79 $14.81 $14.68 $14.81 $14.81 173,100
2019-10-10 $14.98 $14.98 $14.86 $14.88 $14.88 83,348
2019-10-09 $15.04 $15.05 $14.96 $15.00 $15.00 790,417
2019-10-08 $15.01 $15.03 $14.91 $14.98 $14.98 533,769
2019-10-07 $14.90 $14.98 $14.82 $14.86 $14.86 331,346
2019-10-04 $14.96 $15.03 $14.92 $14.99 $14.99 4,617,874
2019-10-03 $14.96 $15.14 $14.93 $14.99 $14.99 82,572
2019-10-02 $14.89 $14.99 $14.84 $14.95 $14.95 83,076
2019-10-01 $14.62 $14.82 $14.57 $14.75 $14.75 120,911
2019-09-30 $14.77 $14.81 $14.59 $14.71 $14.71 110,988
2019-09-27 $14.83 $14.97 $14.80 $14.90 $14.90 58,300
2019-09-26 $15.04 $15.10 $14.96 $14.99 $14.99 149,699
2019-09-25 $15.22 $15.25 $14.95 $14.98 $14.98 126,155
2019-09-24 $15.14 $15.29 $15.11 $15.29 $15.29 567,254
2019-09-23 $15.15 $15.21 $15.12 $15.17 $15.17 441,582
2019-09-20 $14.96 $15.11 $14.94 $15.10 $15.10 143,061
2019-09-19 $14.95 $15.00 $14.92 $14.93 $14.93 87,783
2019-09-18 $15.00 $15.07 $14.77 $14.85 $14.85 112,707
2019-09-17 $15.00 $15.02 $14.93 $14.96 $14.96 51,680
2019-09-16 $14.96 $15.01 $14.90 $14.93 $14.93 88,040
2019-09-13 $15.01 $15.06 $14.80 $14.80 $14.80 184,513
2019-09-12 $15.08 $15.14 $14.91 $14.95 $14.95 137,542
2019-09-11 $14.82 $14.93 $14.82 $14.91 $14.91 109,986
2019-09-10 $14.93 $14.96 $14.81 $14.83 $14.83 174,642
2019-09-09 $15.04 $15.07 $14.93 $14.94 $14.94 128,558
2019-09-06 $15.17 $15.22 $14.99 $14.99 $14.99 181,645
2019-09-05 $15.35 $15.35 $15.01 $15.14 $15.14 220,155
2019-09-04 $15.39 $15.51 $15.39 $15.49 $15.49 121,732
2019-09-03 $15.31 $15.45 $15.30 $15.40 $15.40 183,840
2019-08-30 $15.20 $15.27 $15.13 $15.18 $15.18 197,679
2019-08-29 $15.38 $15.38 $15.15 $15.24 $15.24 219,168
2019-08-28 $15.38 $15.40 $15.29 $15.33 $15.33 386,347
2019-08-27 $15.25 $15.39 $15.24 $15.39 $15.39 368,501
2019-08-26 $15.26 $15.32 $15.21 $15.23 $15.23 251,293
2019-08-23 $14.98 $15.25 $14.98 $15.23 $15.23 174,792
2019-08-22 $14.95 $14.98 $14.92 $14.94 $14.94 106,650
2019-08-21 $14.97 $15.02 $14.95 $14.98 $14.98 115,013
2019-08-20 $14.97 $15.03 $14.97 $15.03 $15.03 72,562
2019-08-19 $14.94 $14.98 $14.89 $14.92 $14.92 129,387
2019-08-16 $15.09 $15.11 $14.99 $15.08 $15.08 132,732
2019-08-15 $15.12 $15.21 $15.07 $15.19 $15.19 180,358
2019-08-14 $15.10 $15.19 $15.02 $15.07 $15.07 260,903
2019-08-13 $15.10 $15.13 $14.76 $14.98 $14.98 161,859
2019-08-12 $14.97 $15.13 $14.97 $15.06 $15.06 129,510
2019-08-09 $14.93 $15.01 $14.89 $14.94 $14.94 199,072
2019-08-08 $14.88 $15.04 $14.86 $14.99 $14.99 194,973
2019-08-07 $14.94 $15.05 $14.89 $14.89 $14.89 474,480
2019-08-06 $14.62 $14.69 $14.58 $14.68 $14.68 444,201
2019-08-05 $14.59 $14.66 $14.50 $14.60 $14.60 262,224
2019-08-02 $14.30 $14.43 $14.30 $14.37 $14.37 236,389
2019-08-01 $14.02 $14.42 $13.97 $14.42 $14.42 70,491
2019-07-31 $14.26 $14.30 $14.08 $14.08 $14.08 154,062
2019-07-30 $14.24 $14.28 $14.20 $14.27 $14.27 104,458
2019-07-29 $14.17 $14.24 $14.10 $14.22 $14.22 107,880
2019-07-26 $14.18 $14.19 $14.12 $14.12 $14.12 169,750
2019-07-25 $14.22 $14.22 $14.06 $14.16 $14.16 149,976
2019-07-24 $14.25 $14.26 $14.16 $14.19 $14.19 355,929
2019-07-23 $14.21 $14.27 $14.11 $14.13 $14.13 171,570
2019-07-22 $14.22 $14.26 $14.19 $14.20 $14.20 532,268
2019-07-19 $14.30 $14.38 $14.16 $14.20 $14.20 69,363
2019-07-18 $14.15 $14.43 $14.12 $14.41 $14.41 66,142
2019-07-17 $14.06 $14.22 $14.04 $14.21 $14.21 64,569
2019-07-16 $14.06 $14.08 $13.97 $13.98 $13.98 107,592
2019-07-15 $14.08 $14.10 $14.04 $14.10 $14.10 60,870
2019-07-12 $14.04 $14.12 $14.00 $14.11 $14.11 70,013
2019-07-11 $14.11 $14.12 $13.97 $14.03 $14.03 61,820
2019-07-10 $14.04 $14.14 $13.99 $14.13 $14.13 54,742
2019-07-09 $13.89 $13.95 $13.86 $13.93 $13.93 59,410
2019-07-08 $13.97 $13.97 $13.87 $13.88 $13.88 58,889
2019-07-05 $13.89 $13.97 $13.83 $13.97 $13.97 88,276
2019-07-03 $14.11 $14.16 $14.08 $14.14 $14.14 66,831
2019-07-02 $13.86 $14.09 $13.85 $14.09 $14.09 102,185
2019-07-01 $13.89 $13.91 $13.79 $13.80 $13.80 89,532
2019-06-28 $14.06 $14.09 $14.03 $14.07 $14.07 79,942
2019-06-27 $13.99 $14.05 $13.96 $14.03 $14.03 78,649
2019-06-26 $14.05 $14.11 $14.00 $14.05 $14.05 78,006
2019-06-25 $14.25 $14.31 $14.08 $14.18 $14.18 127,202
2019-06-24 $14.02 $14.15 $14.01 $14.15 $14.15 126,098
2019-06-21 $13.93 $13.96 $13.85 $13.95 $13.95 78,444
2019-06-20 $13.77 $13.89 $13.76 $13.84 $13.84 103,796
2019-06-19 $13.38 $13.51 $13.38 $13.50 $13.50 131,769
2019-06-18 $13.49 $13.49 $13.36 $13.41 $13.41 72,416
2019-06-17 $13.40 $13.40 $13.32 $13.37 $13.37 143,539
2019-06-14 $13.41 $13.47 $13.33 $13.36 $13.36 160,055
2019-06-13 $13.31 $13.38 $13.29 $13.37 $13.37 58,201
2019-06-12 $13.25 $13.33 $13.25 $13.28 $13.28 96,831
2019-06-11 $13.19 $13.24 $13.19 $13.23 $13.23 66,730
2019-06-10 $13.24 $13.26 $13.20 $13.25 $13.25 58,510
2019-06-07 $13.37 $13.43 $13.34 $13.36 $13.36 53,061
2019-06-06 $13.31 $13.36 $13.28 $13.30 $13.30 70,734
2019-06-05 $13.34 $13.34 $13.22 $13.24 $13.24 108,883
2019-06-04 $13.19 $13.24 $13.16 $13.23 $13.23 126,180
2019-06-03 $13.10 $13.24 $13.10 $13.21 $13.21 78,315
2019-05-31 $12.95 $13.02 $12.93 $13.02 $13.02 78,900
2019-05-30 $12.77 $12.85 $12.76 $12.85 $12.85 77,583
2019-05-29 $12.77 $12.80 $12.76 $12.76 $12.76 51,014
2019-05-28 $12.77 $12.77 $12.73 $12.76 $12.76 93,625
2019-05-24 $12.81 $12.81 $12.77 $12.81 $12.81 29,518
2019-05-23 $12.73 $12.84 $12.73 $12.81 $12.81 102,697
2019-05-22 $12.72 $12.73 $12.69 $12.70 $12.70 43,985
2019-05-21 $12.69 $12.72 $12.66 $12.71 $12.71 85,219
2019-05-20 $12.75 $12.76 $12.72 $12.74 $12.74 69,015
2019-05-17 $12.78 $12.79 $12.70 $12.75 $12.75 43,971
2019-05-16 $12.89 $12.89 $12.81 $12.84 $12.84 41,314
2019-05-15 $12.97 $12.97 $12.91 $12.92 $12.92 86,294
2019-05-14 $12.95 $12.96 $12.90 $12.94 $12.94 96,125
2019-05-13 $12.94 $12.98 $12.92 $12.95 $12.95 106,897
2019-05-10 $12.82 $12.86 $12.82 $12.82 $12.82 253,432
2019-05-09 $12.79 $12.85 $12.79 $12.81 $12.81 114,615
2019-05-08 $12.85 $12.85 $12.76 $12.78 $12.78 91,537
2019-05-07 $12.79 $12.84 $12.77 $12.81 $12.81 6,807,198
2019-05-06 $12.75 $12.80 $12.74 $12.76 $12.76 83,376
2019-05-03 $12.73 $12.78 $12.73 $12.75 $12.75 153,843
2019-05-02 $12.63 $12.69 $12.63 $12.67 $12.67 91,141
2019-05-01 $12.79 $12.84 $12.70 $12.72 $12.72 90,788
2019-04-30 $12.76 $12.82 $12.76 $12.80 $12.80 60,500
2019-04-29 $12.76 $12.77 $12.74 $12.75 $12.75 68,955
2019-04-26 $12.81 $12.85 $12.79 $12.82 $12.82 87,451
2019-04-25 $12.74 $12.79 $12.72 $12.74 $12.74 71,061
2019-04-24 $12.70 $12.76 $12.68 $12.73 $12.73 101,990
2019-04-23 $12.65 $12.70 $12.60 $12.69 $12.69 54,679
2019-04-22 $12.70 $12.73 $12.69 $12.70 $12.70 71,004
2019-04-18 $12.68 $12.75 $12.68 $12.71 $12.71 943,648
2019-04-17 $12.72 $12.73 $12.68 $12.71 $12.71 46,278
2019-04-16 $12.73 $12.74 $12.69 $12.73 $12.73 136,670
2019-04-15 $12.79 $12.87 $12.79 $12.83 $12.83 69,732
2019-04-12 $12.87 $12.91 $12.87 $12.87 $12.87 28,020
2019-04-11 $12.97 $12.97 $12.85 $12.87 $12.87 73,204
2019-04-10 $13.02 $13.14 $13.01 $13.05 $13.05 58,592
2019-04-09 $13.03 $13.03 $13.00 $13.01 $13.01 46,264
2019-04-08 $12.99 $13.01 $12.93 $12.96 $12.96 50,703
2019-04-05 $12.87 $12.90 $12.85 $12.88 $12.88 59,885
2019-04-04 $12.80 $12.92 $12.76 $12.90 $12.90 46,235
2019-04-03 $12.86 $12.90 $12.85 $12.85 $12.85 92,385
2019-04-02 $12.85 $12.89 $12.85 $12.87 $12.87 79,850
2019-04-01 $12.92 $12.93 $12.83 $12.83 $12.83 95,252
2019-03-29 $12.96 $12.96 $12.88 $12.89 $12.89 103,411
2019-03-28 $12.93 $12.94 $12.85 $12.88 $12.88 120,208
2019-03-27 $13.16 $13.16 $13.04 $13.05 $13.05 64,325
2019-03-26 $13.15 $13.17 $13.09 $13.15 $13.15 55,218
2019-03-25 $13.15 $13.22 $13.13 $13.19 $13.19 79,363
2019-03-22 $13.08 $13.14 $13.07 $13.08 $13.08 75,186
2019-03-21 $13.15 $13.15 $13.03 $13.06 $13.06 56,651
2019-03-20 $13.06 $13.21 $12.96 $13.10 $13.10 521,373
2019-03-19 $13.06 $13.07 $13.02 $13.03 $13.03 234,853
2019-03-18 $13.03 $13.06 $12.98 $13.00 $13.00 181,910
2019-03-15 $12.99 $13.04 $12.98 $12.98 $12.98 460,057
2019-03-14 $12.90 $12.95 $12.90 $12.92 $12.92 51,141
2019-03-13 $13.06 $13.09 $13.02 $13.08 $13.08 29,779
2019-03-12 $12.95 $12.99 $12.92 $12.97 $12.97 38,527
2019-03-11 $12.92 $12.93 $12.87 $12.90 $12.90 11,646
2019-03-08 $129.50 $129.66 $129.31 $129.66 $12.97 70,580
2019-03-07 $128.07 $128.44 $128.07 $128.20 $12.82 97,720
2019-03-06 $128.18 $128.40 $128.05 $128.40 $12.84 54,020
2019-03-05 $128.14 $128.46 $127.88 $128.45 $12.85 128,770
2019-03-04 $128.27 $128.45 $127.97 $128.36 $12.84 83,190
2019-03-01 $130.29 $130.75 $128.67 $128.68 $12.87 462,540
2019-02-28 $131.66 $131.66 $130.89 $130.89 $13.09 118,040
2019-02-27 $132.02 $132.06 $131.33 $131.66 $13.17 163,580
2019-02-26 $132.34 $132.57 $132.12 $132.53 $13.25 90,450
2019-02-25 $132.84 $132.84 $132.15 $132.37 $13.24 125,220
2019-02-22 $132.66 $132.89 $132.38 $132.49 $13.25 79,250
2019-02-21 $133.12 $133.14 $132.03 $132.03 $13.20 56,460
2019-02-20 $134.07 $134.24 $133.54 $133.54 $13.35 51,580
2019-02-19 $133.02 $133.77 $133.02 $133.77 $13.38 161,930
2019-02-15 $131.39 $131.86 $131.11 $131.73 $13.17 97,270
2019-02-14 $130.75 $131.02 $130.45 $130.88 $13.09 81,390
2019-02-13 $130.77 $131.37 $130.20 $130.20 $13.02 80,820
2019-02-12 $130.82 $130.82 $130.52 $130.75 $13.07 78,070
2019-02-11 $130.09 $130.62 $130.09 $130.47 $13.05 147,860
2019-02-08 $130.97 $131.20 $130.97 $131.08 $13.11 98,420
2019-02-07 $130.77 $130.79 $130.39 $130.68 $13.07 61,140
2019-02-06 $131.09 $131.09 $130.30 $130.30 $13.03 194,830
2019-02-05 $131.19 $131.19 $131.06 $131.14 $13.11 58,640
2019-02-04 $130.84 $131.18 $130.83 $130.86 $13.09 230,410
2019-02-01 $131.92 $131.92 $131.25 $131.41 $13.14 811,460
2019-01-31 $132.14 $132.14 $131.60 $131.62 $13.16 834,770
2019-01-30 $130.75 $131.90 $130.57 $131.52 $13.15 99,680
2019-01-29 $130.54 $130.81 $130.30 $130.80 $13.08 82,310
2019-01-28 $129.53 $130.05 $129.53 $130.04 $13.00 173,920
2019-01-25 $129.05 $129.57 $129.05 $129.57 $12.96 76,260
2019-01-24 $128.01 $128.01 $127.63 $127.78 $12.78 90,240
2019-01-23 $127.67 $128.22 $127.67 $127.96 $12.80 72,210
2019-01-22 $127.90 $128.17 $127.65 $128.11 $12.81 168,430
2019-01-18 $127.86 $128.09 $127.74 $127.74 $12.77 271,700
2019-01-17 $128.80 $128.95 $128.66 $128.83 $12.88 220,320
2019-01-16 $128.78 $129.17 $128.77 $128.97 $12.90 212,190
2019-01-15 $129.00 $129.12 $128.48 $128.55 $12.86 104,660
2019-01-14 $128.91 $128.91 $128.63 $128.83 $12.88 503,400
2019-01-11 $128.50 $128.75 $128.41 $128.51 $12.85 475,540
2019-01-10 $128.67 $128.90 $128.26 $128.26 $12.83 177,820
2019-01-09 $128.20 $129.04 $128.20 $129.03 $12.90 669,300
2019-01-08 $128.30 $128.37 $127.97 $128.19 $12.82 8,840,340
2019-01-07 $128.88 $128.88 $128.28 $128.58 $12.86 2,009,940
2019-01-04 $127.96 $128.23 $127.39 $128.19 $12.82 236,040
2019-01-03 $128.39 $129.16 $128.39 $129.16 $12.92 478,670
2019-01-02 $128.01 $128.41 $127.60 $127.95 $12.79 612,880
2018-12-31 $127.68 $127.91 $127.55 $127.88 $12.79 134,650
2018-12-28 $127.44 $127.72 $127.44 $127.68 $12.77 119,740
2018-12-27 $127.25 $127.56 $126.89 $127.17 $12.72 99,530
2018-12-26 $127.22 $127.56 $126.20 $126.31 $12.63 119,970
2018-12-24 $126.16 $126.63 $126.15 $126.60 $12.66 102,630
2018-12-21 $125.76 $125.77 $125.11 $125.23 $12.52 96,020
2018-12-20 $125.66 $126.30 $125.35 $125.76 $12.58 283,680
2018-12-19 $125.29 $125.33 $123.91 $123.91 $12.39 84,100
2018-12-18 $124.47 $124.68 $124.40 $124.59 $12.46 107,750
2018-12-17 $123.79 $124.45 $123.79 $124.31 $12.43 342,080
2018-12-14 $123.19 $123.70 $123.19 $123.52 $12.35 140,720
2018-12-13 $123.98 $124.04 $123.86 $124.00 $12.40 116,940
2018-12-12 $124.17 $124.35 $124.11 $124.26 $12.43 91,430
2018-12-11 $124.15 $124.20 $123.81 $124.00 $12.40 208,160
2018-12-10 $124.15 $124.31 $123.89 $124.10 $12.41 169,320
2018-12-07 $124.09 $124.70 $124.09 $124.58 $12.46 124,390
2018-12-06 $123.86 $123.97 $123.41 $123.47 $12.35 184,650
2018-12-04 $123.86 $123.86 $123.39 $123.52 $12.35 100,940
2018-12-03 $123.01 $123.18 $122.73 $122.73 $12.27 115,840
2018-11-30 $121.77 $121.89 $121.46 $121.89 $12.19 100,760
2018-11-29 $122.37 $122.46 $121.99 $122.37 $12.24 182,320
2018-11-28 $121.05 $122.38 $120.95 $121.84 $12.18 224,250
2018-11-27 $121.49 $121.49 $121.00 $121.13 $12.11 51,690
2018-11-26 $122.01 $122.05 $121.91 $121.96 $12.20 132,320
2018-11-23 $122.16 $122.16 $121.96 $122.13 $12.21 89,270
2018-11-21 $122.32 $122.52 $122.25 $122.25 $12.23 75,730
2018-11-20 $122.26 $122.26 $121.79 $121.88 $12.19 114,390
2018-11-19 $121.79 $122.22 $121.73 $122.13 $12.21 671,970
2018-11-16 $122.21 $122.21 $121.73 $121.91 $12.19 152,600
2018-11-15 $121.12 $121.27 $120.99 $121.03 $12.10 99,660
2018-11-14 $119.74 $121.17 $119.74 $120.95 $12.10 284,800
2018-11-13 $119.89 $120.12 $119.71 $119.71 $11.97 682,560
2018-11-12 $120.21 $120.21 $119.81 $119.81 $11.98 83,570
2018-11-09 $120.81 $120.92 $120.57 $120.73 $12.07 84,850
2018-11-08 $122.23 $122.27 $121.88 $122.05 $12.21 92,280
2018-11-07 $122.53 $122.66 $122.28 $122.28 $12.23 53,530
2018-11-06 $122.81 $122.81 $122.09 $122.29 $12.23 41,830
2018-11-05 $122.66 $123.00 $122.63 $122.76 $12.28 42,220
2018-11-02 $123.02 $123.30 $122.88 $123.03 $12.30 63,930
2018-11-01 $122.71 $123.40 $122.62 $123.06 $12.31 143,200
2018-10-31 $121.00 $121.41 $121.00 $121.19 $12.12 107,750
2018-10-30 $122.18 $122.32 $121.96 $122.11 $12.21 43,800
2018-10-29 $122.79 $122.79 $122.22 $122.66 $12.27 83,880
2018-10-26 $123.22 $124.06 $123.07 $123.14 $12.31 211,320
2018-10-25 $122.95 $123.00 $122.57 $122.69 $12.27 75,750
2018-10-24 $122.75 $123.01 $122.47 $123.01 $12.30 76,740
2018-10-23 $123.59 $123.59 $122.77 $122.83 $12.28 101,120
2018-10-22 $121.89 $122.03 $121.79 $121.96 $12.20 74,060
2018-10-19 $122.44 $122.53 $122.34 $122.37 $12.24 71,880
2018-10-18 $122.17 $122.68 $122.04 $122.26 $12.23 284,440
2018-10-17 $122.23 $122.63 $122.03 $122.07 $12.21 112,370
2018-10-16 $122.85 $122.85 $122.17 $122.25 $12.22 159,080
2018-10-15 $122.44 $122.76 $122.25 $122.28 $12.23 396,720
2018-10-12 $121.88 $121.97 $121.38 $121.55 $12.16 308,110
2018-10-11 $120.44 $122.34 $120.40 $122.01 $12.20 231,000
2018-10-10 $118.61 $119.08 $118.44 $119.04 $11.90 171,790
2018-10-09 $118.52 $118.78 $118.33 $118.78 $11.88 80,540
2018-10-08 $118.38 $118.66 $118.08 $118.57 $11.86 157,230
2018-10-05 $120.04 $120.22 $119.86 $120.06 $12.01 79,410
2018-10-04 $120.10 $120.34 $119.48 $119.69 $11.97 156,270
2018-10-03 $120.19 $120.19 $119.48 $119.62 $11.96 199,170
2018-10-02 $119.91 $120.52 $119.85 $120.05 $12.01 217,840
2018-10-01 $118.58 $118.72 $118.35 $118.72 $11.87 116,340
2018-09-28 $118.28 $119.06 $118.25 $119.03 $11.90 118,930
2018-09-27 $118.22 $118.43 $117.95 $118.15 $11.82 210,440
2018-09-26 $119.29 $119.64 $118.90 $119.21 $11.92 442,200
2018-09-25 $119.95 $120.03 $119.81 $119.84 $11.98 186,640
2018-09-24 $119.87 $120.13 $119.66 $119.70 $11.97 256,100
2018-09-21 $119.03 $119.80 $119.03 $119.65 $11.97 200,550
2018-09-20 $120.45 $120.55 $120.09 $120.52 $12.05 162,110
2018-09-19 $120.12 $120.22 $119.88 $120.08 $12.01 143,460
2018-09-18 $119.99 $119.99 $119.45 $119.59 $11.96 168,890
2018-09-17 $119.81 $120.23 $119.77 $119.77 $11.98 231,210
2018-09-14 $119.95 $120.03 $119.10 $119.15 $11.92 319,430
2018-09-13 $120.94 $120.94 $119.79 $119.94 $11.99 251,650
2018-09-12 $119.29 $120.59 $119.29 $120.32 $12.03 368,280
2018-09-11 $118.79 $119.51 $118.61 $119.40 $11.94 668,050
2018-09-10 $119.43 $119.51 $119.15 $119.25 $11.93 144,710
2018-09-07 $119.45 $119.75 $119.20 $119.39 $11.94 327,500
2018-09-06 $120.15 $120.22 $119.50 $119.72 $11.97 115,230
2018-09-05 $119.55 $119.63 $119.34 $119.49 $11.95 85,770
2018-09-04 $118.90 $119.16 $118.74 $119.02 $11.90 96,810
2018-08-31 $119.93 $120.22 $119.68 $119.73 $11.97 303,110
2018-08-30 $120.10 $120.10 $119.46 $119.81 $11.98 194,720
2018-08-29 $120.30 $120.40 $120.08 $120.39 $12.04 137,900
2018-08-28 $121.01 $121.01 $119.78 $119.85 $11.99 124,710
2018-08-27 $120.35 $120.99 $120.35 $120.80 $12.08 69,150
2018-08-24 $119.44 $120.65 $119.44 $120.29 $12.03 182,650
2018-08-23 $118.84 $118.95 $118.18 $118.36 $11.84 107,960
2018-08-22 $119.58 $119.59 $119.26 $119.44 $11.94 256,170
2018-08-21 $118.93 $119.23 $118.91 $119.14 $11.91 129,870
2018-08-20 $118.52 $118.79 $118.32 $118.72 $11.87 149,480
2018-08-17 $117.76 $118.21 $117.50 $118.21 $11.82 302,650
2018-08-16 $117.63 $117.94 $117.18 $117.19 $11.72 189,270
2018-08-15 $117.91 $117.98 $117.15 $117.22 $11.72 115,820
2018-08-14 $119.41 $119.59 $119.17 $119.19 $11.92 256,640
2018-08-13 $119.96 $119.96 $119.02 $119.13 $11.91 100,960
2018-08-10 $121.03 $121.39 $120.90 $120.91 $12.09 306,070
2018-08-09 $121.26 $121.33 $120.94 $120.99 $12.10 77,990
2018-08-08 $120.99 $121.14 $120.62 $121.12 $12.11 125,560
2018-08-07 $120.95 $121.04 $120.68 $120.68 $12.07 86,080
2018-08-06 $120.75 $120.91 $120.56 $120.56 $12.06 120,000
2018-08-03 $121.39 $121.75 $121.13 $121.14 $12.11 126,210
2018-08-02 $121.41 $121.43 $120.64 $120.67 $12.07 144,390
2018-08-01 $121.65 $122.69 $121.00 $121.42 $12.14 142,320
2018-07-31 $121.72 $122.61 $121.68 $122.30 $12.23 318,200
2018-07-30 $122.07 $122.29 $121.97 $121.97 $12.20 111,840
2018-07-27 $122.22 $122.44 $122.10 $122.11 $12.21 165,890
2018-07-26 $122.50 $122.75 $122.10 $122.10 $12.21 119,650
2018-07-25 $123.00 $123.07 $122.70 $123.00 $12.30 124,670
2018-07-24 $122.49 $122.72 $122.30 $122.35 $12.24 462,080
2018-07-23 $122.55 $122.55 $122.10 $122.20 $12.22 131,970
2018-07-20 $122.70 $122.94 $122.61 $122.89 $12.29 295,830
2018-07-19 $121.48 $122.71 $121.43 $122.05 $12.21 286,350
2018-07-18 $122.33 $122.60 $122.15 $122.52 $12.25 380,440
2018-07-17 $123.01 $123.14 $122.44 $122.58 $12.26 208,630
2018-07-16 $123.91 $123.93 $123.65 $123.82 $12.38 40,570
2018-07-13 $123.97 $124.06 $123.85 $123.97 $12.40 188,480
2018-07-12 $124.37 $124.49 $124.37 $124.46 $12.45 35,410
2018-07-11 $124.84 $124.86 $124.09 $124.19 $12.42 65,600
2018-07-10 $125.30 $125.42 $125.06 $125.37 $12.54 46,460
2018-07-09 $126.14 $126.16 $125.66 $125.66 $12.57 42,710
2018-07-06 $125.41 $125.42 $125.20 $125.31 $12.53 100,870
2018-07-05 $125.31 $125.75 $125.28 $125.42 $12.54 112,350
2018-07-03 $125.04 $125.50 $125.04 $125.11 $12.51 62,880
2018-07-02 $124.59 $124.59 $124.00 $124.09 $12.41 103,720
2018-06-29 $124.92 $125.34 $124.92 $125.21 $12.52 102,070
2018-06-28 $125.04 $125.04 $124.49 $124.66 $12.47 373,170
2018-06-27 $125.39 $125.41 $124.98 $124.98 $12.50 76,640
2018-06-26 $125.79 $125.97 $125.56 $125.71 $12.57 110,330
2018-06-25 $126.45 $126.63 $126.37 $126.37 $12.64 75,560
2018-06-22 $126.77 $126.83 $126.62 $126.83 $12.68 87,320
2018-06-21 $126.63 $126.84 $126.60 $126.62 $12.66 84,230
2018-06-20 $127.34 $127.34 $126.68 $126.77 $12.68 58,150
2018-06-19 $127.30 $127.54 $127.15 $127.48 $12.75 80,500
2018-06-18 $127.74 $127.86 $127.62 $127.75 $12.78 70,360
2018-06-15 $128.80 $128.80 $127.38 $127.84 $12.78 372,620
2018-06-14 $130.31 $130.31 $130.11 $130.14 $13.01 55,490
2018-06-13 $129.50 $129.89 $129.43 $129.83 $12.98 69,250
2018-06-12 $129.75 $129.78 $129.37 $129.40 $12.94 82,570
2018-06-11 $129.80 $129.93 $129.79 $129.88 $12.99 58,770
2018-06-08 $129.69 $129.77 $129.67 $129.72 $12.97 102,670
2018-06-07 $129.60 $129.76 $129.37 $129.54 $12.95 160,560
2018-06-06 $129.74 $129.94 $129.27 $129.48 $12.95 86,690
2018-06-05 $129.19 $129.75 $129.19 $129.54 $12.95 65,560
2018-06-04 $129.35 $129.39 $129.10 $129.10 $12.91 71,880
2018-06-01 $129.35 $129.64 $129.14 $129.23 $12.92 414,010
2018-05-31 $130.29 $130.34 $129.80 $129.80 $12.98 27,887,570
2018-05-30 $130.03 $130.03 $130.03 $130.03 $13.00 1,000
2018-05-29 $129.81 $130.14 $129.80 $130.12 $13.01 47,630
2018-05-25 $129.97 $129.97 $129.93 $129.93 $12.99 19,440
2018-05-24 $129.97 $130.44 $129.97 $130.30 $13.03 44,450
2018-05-23 $129.01 $129.01 $129.01 $129.01 $12.90 6,670
2018-05-22 $129.26 $129.27 $129.10 $129.10 $12.91 196,980
2018-05-21 $128.75 $129.04 $128.75 $129.04 $12.90 4,540
2018-05-18 $129.00 $129.00 $129.00 $129.00 $12.90 9,190
2018-05-17 $128.80 $128.80 $128.70 $128.74 $12.87 24,080
2018-05-16 $128.89 $129.26 $128.88 $129.26 $12.93 294,310
2018-05-15 $129.40 $129.40 $128.89 $128.89 $12.89 88,240
2018-05-14 $131.82 $131.82 $131.82 $131.82 $13.18 2,520
2018-05-11 $132.34 $132.34 $131.70 $131.70 $13.17 25,070
2018-05-10 $131.97 $132.00 $131.92 $131.92 $13.19 26,130
2018-05-09 $131.10 $131.14 $131.10 $131.14 $13.11 12,270
2018-05-08 $130.63 $131.58 $130.63 $131.48 $13.15 43,680
2018-05-07 $131.18 $131.20 $131.16 $131.20 $13.12 9,120
2018-05-04 $130.82 $131.08 $130.82 $131.07 $13.11 33,000
2018-05-03 $131.17 $131.18 $131.17 $131.18 $13.12 4,150
2018-05-02 $130.40 $131.04 $130.40 $130.59 $13.06 14,100
2018-05-01 $130.25 $130.50 $130.15 $130.50 $13.05 4,400
2018-04-30 $131.17 $131.84 $131.17 $131.84 $13.18 15,620
2018-04-27 $132.01 $132.01 $132.01 $132.01 $13.20 1,130
2018-04-26 $131.97 $131.97 $131.61 $131.61 $13.16 13,800
2018-04-25 $132.07 $132.10 $132.05 $132.10 $13.21 4,750
2018-04-24 $132.69 $133.01 $132.69 $133.01 $13.30 9,060
2018-04-23 $132.26 $132.26 $132.26 $132.26 $13.23 2,810
2018-04-20 $133.58 $133.58 $133.58 $133.58 $13.36 2,010
2018-04-19 $134.67 $134.67 $134.02 $134.43 $13.44 13,560
2018-04-18 $134.95 $134.95 $134.95 $134.95 $13.50 2,010
2018-04-17 $134.40 $134.53 $134.40 $134.53 $13.45 9,440
2018-04-16 $134.55 $134.55 $134.55 $134.55 $13.46 3,060
2018-04-13 $133.57 $133.57 $133.57 $133.57 $13.36 40
2018-04-12 $133.77 $133.77 $133.48 $133.57 $13.36 13,260
2018-04-11 $135.54 $135.58 $134.94 $134.94 $13.49 27,850
2018-04-10 $133.88 $133.95 $133.60 $133.95 $13.40 15,100
2018-04-09 $133.20 $133.52 $133.20 $133.52 $13.35 9,550
2018-04-06 $133.18 $133.18 $133.18 $133.18 $13.32 2,840
2018-04-05 $132.18 $132.44 $132.18 $132.42 $13.24 8,670
2018-04-04 $134.14 $134.14 $133.12 $133.12 $13.31 36,410
2018-04-03 $133.30 $133.30 $132.95 $133.26 $13.33 6,560
2018-04-02 $133.99 $133.99 $133.99 $133.99 $13.40 2,150
2018-03-29 $132.11 $132.29 $132.11 $132.29 $13.23 6,350
2018-03-28 $132.45 $132.45 $132.25 $132.25 $13.23 69,920
2018-03-27 $134.36 $134.38 $134.23 $134.23 $13.42 7,540
2018-03-26 $135.08 $135.36 $135.08 $135.36 $13.54 14,580
2018-03-23 $134.64 $134.64 $134.64 $134.64 $13.46 2,310
2018-03-22 $132.46 $132.46 $132.46 $132.46 $13.25 870
2018-03-21 $132.05 $132.46 $132.05 $132.46 $13.25 5,030
2018-03-20 $131.10 $131.10 $131.10 $131.10 $13.11 1,650
2018-03-19 $131.73 $131.73 $131.59 $131.59 $13.16 4,780
2018-03-16 $131.19 $131.19 $131.03 $131.03 $13.10 17,130
2018-03-15 $132.21 $132.21 $132.21 $132.21 $13.22 160
2018-03-14 $132.21 $132.21 $132.21 $132.21 $13.22 11,000
2018-03-13 $132.43 $132.43 $132.43 $132.43 $13.24 3,000
2018-03-12 $131.62 $132.29 $131.62 $132.24 $13.22 18,800
2018-03-09 $131.93 $131.93 $131.93 $131.93 $13.19 6,000
2018-03-08 $132.09 $132.09 $131.93 $131.93 $13.19 6,010
2018-03-07 $132.40 $132.40 $132.40 $132.40 $13.24 3,420
2018-03-06 $133.28 $133.28 $133.23 $133.23 $13.32 2,000
2018-03-05 $131.75 $131.75 $131.75 $131.75 $13.18 850
2018-03-02 $131.75 $131.75 $131.75 $131.75 $13.18 400
2018-03-01 $130.75 $131.76 $130.29 $131.75 $13.18 30,380
2018-02-28 $131.71 $131.74 $131.66 $131.66 $13.17 5,320
2018-02-27 $132.20 $132.20 $131.65 $131.70 $13.17 4,110
2018-02-26 $133.31 $133.31 $133.31 $133.31 $13.33 3,080
2018-02-23 $132.74 $132.79 $132.74 $132.79 $13.28 3,050
2018-02-22 $133.05 $133.05 $133.05 $133.05 $13.31 3,690
2018-02-21 $132.90 $132.90 $132.23 $132.23 $13.22 11,380
2018-02-20 $134.09 $134.09 $132.87 $133.03 $13.30 19,270
2018-02-16 $134.73 $134.73 $134.70 $134.70 $13.47 13,080
2018-02-15 $134.83 $134.92 $134.83 $134.92 $13.49 6,040
2018-02-14 $135.11 $135.28 $135.11 $135.28 $13.53 3,980
2018-02-13 $132.34 $132.89 $132.34 $132.86 $13.29 30,240
2018-02-12 $132.31 $132.31 $132.31 $132.31 $13.23 1,600
2018-02-09 $131.77 $131.77 $131.42 $131.42 $13.14 12,120
2018-02-08 $131.30 $131.89 $131.30 $131.64 $13.16 14,040
2018-02-07 $132.12 $132.12 $131.20 $131.20 $13.12 6,500
2018-02-06 $133.00 $133.09 $132.10 $132.20 $13.22 107,830
2018-02-05 $133.49 $133.75 $133.36 $133.75 $13.38 36,010
2018-02-02 $133.56 $133.56 $132.86 $132.86 $13.29 23,730
2018-02-01 $134.11 $134.83 $134.11 $134.83 $13.48 16,400
2018-01-31 $134.22 $134.64 $133.18 $134.64 $13.46 79,430
2018-01-30 $134.06 $134.06 $134.06 $134.06 $13.41 2,010
2018-01-29 $134.30 $134.30 $134.00 $134.00 $13.40 5,350
2018-01-26 $135.20 $135.28 $134.92 $134.92 $13.49 19,390
2018-01-25 $135.44 $136.05 $134.15 $134.15 $13.42 67,270
2018-01-24 $135.42 $135.42 $135.42 $135.42 $13.54 1,900
2018-01-23 $134.00 $134.00 $134.00 $134.00 $13.40 4,260
2018-01-22 $133.22 $133.22 $133.03 $133.03 $13.30 8,040
2018-01-19 $133.18 $133.18 $133.18 $133.18 $13.32 3,550
2018-01-18 $132.69 $132.69 $132.69 $132.69 $13.27 2,160
2018-01-17 $133.50 $133.52 $132.73 $132.81 $13.28 51,060
2018-01-16 $133.40 $133.89 $133.40 $133.87 $13.39 24,060
2018-01-12 $132.64 $133.70 $132.64 $133.70 $13.37 27,590
2018-01-11 $132.16 $132.30 $132.14 $132.14 $13.21 31,260
2018-01-10 $131.85 $131.85 $131.63 $131.74 $13.17 15,570
2018-01-09 $130.98 $130.98 $130.98 $130.98 $13.10 3,050
2018-01-08 $131.88 $131.88 $131.77 $131.77 $13.18 13,620
2018-01-05 $131.59 $132.06 $131.59 $132.05 $13.21 431,130
2018-01-04 $131.79 $132.24 $131.79 $132.24 $13.22 9,650
2018-01-03 $131.53 $131.62 $130.85 $130.91 $13.09 18,590
2018-01-02 $131.23 $131.47 $131.19 $131.47 $13.15 17,870
2017-12-29 $130.31 $130.31 $130.31 $130.31 $13.03 3,700
2017-12-28 $129.35 $129.35 $129.35 $129.35 $12.94 1,290
2017-12-27 $128.28 $128.28 $128.28 $128.28 $12.83 670
2017-12-26 $128.10 $128.28 $128.05 $128.28 $12.83 7,520
2017-12-22 $126.63 $126.63 $126.63 $126.63 $12.66 50
2017-12-21 $126.47 $126.70 $126.47 $126.63 $12.66 7,700
2017-12-20 $126.51 $126.51 $126.48 $126.48 $12.65 4,800
2017-12-19 $125.98 $125.98 $125.95 $125.95 $12.60 2,760
2017-12-18 $126.11 $126.12 $126.11 $126.12 $12.61 18,210
2017-12-15 $125.78 $125.78 $125.35 $125.59 $12.56 7,920
2017-12-14 $125.40 $125.40 $125.40 $125.40 $12.54 4,020
2017-12-13 $123.68 $123.68 $123.68 $123.68 $12.37 19,080
2017-12-12 $123.68 $123.68 $123.68 $123.68 $12.37 6,060
2017-12-11 $124.38 $124.38 $124.38 $124.38 $12.44 2,590
2017-12-08 $124.75 $124.75 $124.70 $124.70 $12.47 4,750
2017-12-07 $125.31 $125.31 $124.55 $124.55 $12.46 4,700
2017-12-06 $126.24 $126.24 $126.24 $126.24 $12.62 600
2017-12-05 $126.86 $126.86 $126.24 $126.24 $12.62 25,270
2017-12-04 $127.58 $127.58 $127.28 $127.52 $12.75 54,750
2017-12-01 $128.01 $128.71 $128.00 $128.00 $12.80 39,450
2017-11-30 $127.52 $127.52 $127.52 $127.52 $12.75 3,340
2017-11-29 $128.70 $128.70 $128.43 $128.44 $12.84 5,480
2017-11-28 $129.23 $129.23 $129.23 $129.23 $12.92 4,430
2017-11-27 $129.44 $129.50 $129.21 $129.50 $12.95 14,500
2017-11-24 $129.35 $129.35 $129.35 $129.35 $12.94 0
2017-11-22 $129.16 $129.35 $129.16 $129.35 $12.94 6,380
2017-11-21 $128.07 $128.28 $127.95 $127.95 $12.80 18,740
2017-11-20 $128.58 $128.58 $127.80 $127.81 $12.78 54,250
2017-11-17 $128.88 $129.28 $128.88 $129.28 $12.93 25,530
2017-11-16 $127.78 $127.78 $127.78 $127.78 $12.78 40
2017-11-15 $128.10 $128.10 $127.76 $127.78 $12.78 29,010
2017-11-14 $127.69 $128.06 $127.69 $127.91 $12.79 64,260
2017-11-13 $127.98 $127.98 $127.98 $127.98 $12.80 470
2017-11-10 $127.98 $127.98 $127.98 $127.98 $12.80 3,790
2017-11-09 $128.88 $128.88 $128.77 $128.83 $12.88 17,510
2017-11-08 $127.62 $127.62 $127.62 $127.62 $12.76 1,860
2017-11-07 $127.97 $127.97 $127.62 $127.62 $12.76 12,000
2017-11-06 $128.25 $128.25 $128.25 $128.25 $12.83 1,800
2017-11-03 $127.68 $127.68 $126.74 $126.75 $12.68 23,350
2017-11-02 $128.17 $128.18 $127.49 $127.74 $12.77 55,200
2017-11-01 $127.38 $127.51 $127.38 $127.51 $12.75 2,460
2017-10-31 $127.05 $127.05 $127.05 $127.05 $12.70 1,760
2017-10-30 $127.47 $127.47 $127.47 $127.47 $12.75 14,040
2017-10-27 $126.67 $126.84 $126.67 $126.83 $12.68 21,500
2017-10-26 $127.06 $127.06 $127.01 $127.01 $12.70 31,320
2017-10-25 $127.97 $127.97 $127.97 $127.97 $12.80 10,420
2017-10-24 $127.57 $127.97 $127.57 $127.97 $12.80 14,310
2017-10-23 $127.36 $128.00 $127.36 $127.98 $12.80 14,560
2017-10-20 $127.94 $128.17 $127.94 $128.13 $12.81 7,370
2017-10-19 $128.64 $128.64 $128.64 $128.64 $12.86 15,600
2017-10-18 $128.48 $128.48 $128.48 $128.48 $12.85 1,790
2017-10-17 $128.48 $128.48 $128.48 $128.48 $12.85 2,250
2017-10-16 $129.73 $129.73 $129.23 $129.23 $12.92 20,100
2017-10-13 $129.91 $130.11 $129.91 $130.11 $13.01 15,150
2017-10-12 $129.28 $129.28 $129.28 $129.28 $12.93 450
2017-10-11 $129.06 $129.35 $129.06 $129.28 $12.93 158,550
2017-10-10 $129.03 $129.17 $128.81 $128.82 $12.88 36,020
2017-10-09 $128.03 $128.03 $128.03 $128.03 $12.80 4,740
2017-10-06 $126.35 $127.41 $126.35 $127.41 $12.74 76,520
2017-10-05 $127.28 $127.28 $126.87 $126.87 $12.69 17,650
2017-10-04 $127.32 $127.38 $127.28 $127.38 $12.74 71,650
2017-10-03 $127.15 $127.15 $127.10 $127.10 $12.71 13,670
2017-10-02 $127.34 $127.34 $127.13 $127.15 $12.72 14,830
2017-09-29 $128.60 $128.60 $128.21 $128.21 $12.82 30,120
2017-09-28 $128.49 $128.65 $128.49 $128.65 $12.87 8,300
2017-09-27 $128.42 $128.55 $128.38 $128.40 $12.84 46,330
2017-09-26 $130.25 $130.25 $130.06 $130.06 $13.01 7,240
2017-09-25 $129.28 $131.00 $129.28 $130.92 $13.09 28,100
2017-09-22 $129.65 $129.74 $129.65 $129.74 $12.97 6,700
2017-09-21 $129.45 $129.45 $129.37 $129.37 $12.94 4,570
2017-09-20 $131.24 $131.50 $129.69 $130.11 $13.01 64,200
2017-09-19 $132.66 $132.66 $130.61 $130.61 $13.06 6,610
2017-09-18 $131.27 $131.27 $130.66 $130.69 $13.07 19,110
2017-09-15 $132.55 $132.55 $132.22 $132.22 $13.22 4,080
2017-09-14 $132.53 $132.69 $132.53 $132.69 $13.27 29,380
2017-09-13 $133.12 $133.12 $132.16 $132.30 $13.23 68,590
2017-09-12 $132.91 $133.30 $132.79 $133.30 $13.33 25,120
2017-09-11 $134.90 $134.90 $132.93 $132.93 $13.29 12,870
2017-09-08 $138.72 $142.87 $134.81 $134.97 $13.50 27,040
2017-09-07 $135.00 $135.00 $134.87 $134.87 $13.49 11,910
2017-09-06 $134.21 $134.21 $133.65 $133.65 $13.37 16,530
2017-09-05 $136.98 $141.07 $133.65 $134.40 $13.44 32,800
2017-09-01 $132.00 $132.70 $132.00 $132.70 $13.27 22,080
2017-08-31 $131.35 $131.82 $131.35 $131.82 $13.18 4,160

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.